Prices and Webb-site Total Returns

Zhongliang Holdings Group Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02772	2019-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0.059	0.058	0.059	0.058	0.061	1,071,000	63,337	0.0591	0.059	0.058	0.059	0.058	0.061	1,071,000	0.0591	-1.67%
2025-12-30	0.060	0.059	0.060	0.059	0.063	3,567,500	215,492	0.0604	0.060	0.059	0.060	0.059	0.063	3,567,500	0.0604	-4.76%
2025-12-29	0.063	0.062	0.063	0.060	0.065	4,534,000	282,878	0.0624	0.063	0.062	0.063	0.060	0.065	4,534,000	0.0624	-3.08%
2025-12-24	0.065	0.065	0.067	0.064	0.068	2,746,385	179,363	0.0653	0.065	0.065	0.067	0.064	0.068	2,746,385	0.0653	1.56%
2025-12-23	0.064	0.064	0.066	0.063	0.067	2,289,000	148,854	0.0650	0.064	0.064	0.066	0.063	0.067	2,289,000	0.0650	-1.54%
2025-12-22	0.065	0.065	0.066	0.065	0.070	1,825,385	120,417	0.0660	0.065	0.065	0.066	0.065	0.070	1,825,385	0.0660	-1.52%
2025-12-19	0.066	0.065	0.066	0.065	0.067	12,062,884	797,078	0.0661	0.066	0.065	0.066	0.065	0.067	12,062,884	0.0661	-2.94%
2025-12-18	0.068	0.066	0.068	0.066	0.070	8,565,000	569,734	0.0665	0.068	0.066	0.068	0.066	0.070	8,565,000	0.0665	-1.45%
2025-12-17	0.069	0.069	0.070	0.068	0.072	2,941,885	203,943	0.0693	0.069	0.069	0.070	0.068	0.072	2,941,885	0.0693	-5.48%
2025-12-16	0.073	0.071	0.073	0.070	0.073	1,717,000	122,124	0.0711	0.073	0.071	0.073	0.070	0.073	1,717,000	0.0711	0.00%
2025-12-15	0.073	0.071	0.073	0.070	0.073	606,500	43,065	0.0710	0.073	0.071	0.073	0.070	0.073	606,500	0.0710	1.39%
2025-12-12	0.072	0.071	0.072	0.070	0.074	2,587,500	187,952	0.0726	0.072	0.071	0.072	0.070	0.074	2,587,500	0.0726	-1.37%
2025-12-11	0.073	0.072	0.073	0.069	0.075	1,078,000	75,787	0.0703	0.073	0.072	0.073	0.069	0.075	1,078,000	0.0703	-2.67%
2025-12-10	0.075	0.075	0.076	0.072	0.076	3,273,000	243,336	0.0743	0.075	0.075	0.076	0.072	0.076	3,273,000	0.0743	1.35%
2025-12-09	0.074	0.073	0.074	0.070	0.077	3,738,500	276,372	0.0739	0.074	0.073	0.074	0.070	0.077	3,738,500	0.0739	-5.13%
2025-12-08	0.078	0.077	0.078	0.074	0.078	6,278,500	475,781	0.0758	0.078	0.077	0.078	0.074	0.078	6,278,500	0.0758	2.63%
2025-12-05	0.076	0.075	0.076	0.072	0.077	3,143,500	232,079	0.0738	0.076	0.075	0.076	0.072	0.077	3,143,500	0.0738	1.33%
2025-12-04	0.075	0.074	0.075	0.072	0.075	2,597,000	189,418	0.0729	0.075	0.074	0.075	0.072	0.075	2,597,000	0.0729	1.35%
2025-12-03	0.074	0.073	0.074	0.069	0.075	6,899,010	497,449	0.0721	0.074	0.073	0.074	0.069	0.075	6,899,010	0.0721	4.23%
2025-12-02	0.071	0.070	0.071	0.065	0.071	6,632,559	452,352	0.0682	0.071	0.070	0.071	0.065	0.071	6,632,559	0.0682	2.90%
2025-12-01	0.069	0.068	0.069	0.062	0.069	17,548,000	1,136,023	0.0647	0.069	0.068	0.069	0.062	0.069	17,548,000	0.0647	6.15%
2025-11-28	0.065	0.063	0.065	0.063	0.066	2,551,000	164,386	0.0644	0.065	0.063	0.065	0.063	0.066	2,551,000	0.0644	-1.52%
2025-11-27	0.066	0.065	0.066	0.065	0.068	2,883,500	191,005	0.0662	0.066	0.065	0.066	0.065	0.068	2,883,500	0.0662	-4.35%
2025-11-26	0.069	0.066	0.068	0.064	0.072	3,403,500	227,961	0.0670	0.069	0.066	0.068	0.064	0.072	3,403,500	0.0670	0.00%
2025-11-25	0.069	0.069	0.070	0.069	0.073	1,530,500	108,155	0.0707	0.069	0.069	0.070	0.069	0.073	1,530,500	0.0707	-4.17%
2025-11-24	0.072	0.070	0.072	0.070	0.073	3,330,000	241,573	0.0725	0.072	0.070	0.072	0.070	0.073	3,330,000	0.0725	0.00%
2025-11-21	0.072	0.069	0.072	0.067	0.072	3,347,500	233,281	0.0697	0.072	0.069	0.072	0.067	0.072	3,347,500	0.0697	-1.37%
2025-11-20	0.073	0.066	0.073	0.066	0.074	2,031,500	138,772	0.0683	0.073	0.066	0.073	0.066	0.074	2,031,500	0.0683	8.96%
2025-11-19	0.067	0.066	0.067	0.066	0.068	3,439,000	229,618	0.0668	0.067	0.066	0.067	0.066	0.068	3,439,000	0.0668	1.52%
2025-11-18	0.066	0.065	0.067	0.066	0.068	2,764,000	185,641	0.0672	0.066	0.065	0.067	0.066	0.068	2,764,000	0.0672	-2.94%
2025-11-17	0.068	0.067	0.068	0.067	0.069	1,011,500	68,549	0.0678	0.068	0.067	0.068	0.067	0.069	1,011,500	0.0678	-1.45%
2025-11-14	0.069	0.068	0.069	0.067	0.069	575,500	39,081	0.0679	0.069	0.068	0.069	0.067	0.069	575,500	0.0679	1.47%
2025-11-13	0.068	0.067	0.068	0.067	0.071	473,500	32,551	0.0687	0.068	0.067	0.068	0.067	0.071	473,500	0.0687	-1.45%
2025-11-12	0.069	0.067	0.069	0.066	0.069	4,267,500	287,476	0.0674	0.069	0.067	0.069	0.066	0.069	4,267,500	0.0674	1.47%
2025-11-11	0.068	0.068	0.070	0.066	0.073	2,607,000	179,687	0.0689	0.068	0.068	0.070	0.066	0.073	2,607,000	0.0689	-4.23%
2025-11-10	0.071	0.070	0.071	0.068	0.073	2,355,500	163,134	0.0693	0.071	0.070	0.071	0.068	0.073	2,355,500	0.0693	-1.39%
2025-11-07	0.072	0.071	0.072	0.069	0.072	3,000	210	0.0700	0.072	0.071	0.072	0.069	0.072	3,000	0.0700	1.41%
2025-11-06	0.071	0.069	0.072	0.066	0.073	3,150,000	224,815	0.0714	0.071	0.069	0.072	0.066	0.073	3,150,000	0.0714	-1.39%
2025-11-05	0.072	0.071	0.073	0.072	0.073	14,500	1,050	0.0724	0.072	0.071	0.073	0.072	0.073	14,500	0.0724	0.00%
2025-11-04	0.072	0.071	0.072	0.071	0.073	245,000	17,609	0.0719	0.072	0.071	0.072	0.071	0.073	245,000	0.0719	1.41%
2025-11-03	0.071	0.071	0.074	0.071	0.072	617,000	44,120	0.0715	0.071	0.071	0.074	0.071	0.072	617,000	0.0715	-4.05%
2025-10-31	0.074	0.071	0.074	0.072	0.076	875,000	63,821	0.0729	0.074	0.071	0.074	0.072	0.076	875,000	0.0729	-1.33%
2025-10-30	0.075	0.072	0.075	0.071	0.075	1,757,000	127,099	0.0723	0.075	0.072	0.075	0.071	0.075	1,757,000	0.0723	1.35%
2025-10-28	0.074	0.073	0.075	0.072	0.076	2,931,500	217,883	0.0743	0.074	0.073	0.075	0.072	0.076	2,931,500	0.0743	1.37%
2025-10-27	0.073	0.072	0.073	0.073	0.075	390,500	28,557	0.0731	0.073	0.072	0.073	0.073	0.075	390,500	0.0731	-1.35%
2025-10-24	0.074	0.072	0.074	0.072	0.074	387,500	27,915	0.0720	0.074	0.072	0.074	0.072	0.074	387,500	0.0720	-1.33%
2025-10-23	0.075	0.072	0.075	0.072	0.075	1,023,000	74,150	0.0725	0.075	0.072	0.075	0.072	0.075	1,023,000	0.0725	0.00%
2025-10-22	0.075	0.072	0.075	0.072	0.075	954,500	68,727	0.0720	0.075	0.072	0.075	0.072	0.075	954,500	0.0720	1.35%
2025-10-21	0.074	0.072	0.074	0.072	0.074	1,885,000	137,151	0.0728	0.074	0.072	0.074	0.072	0.074	1,885,000	0.0728	1.37%
2025-10-20	0.073	0.072	0.073	0.072	0.076	795,000	57,759	0.0727	0.073	0.072	0.073	0.072	0.076	795,000	0.0727	0.00%
2025-10-17	0.073	0.072	0.073	0.072	0.078	1,555,500	112,348	0.0722	0.073	0.072	0.073	0.072	0.078	1,555,500	0.0722	0.00%
2025-10-16	0.073	0.072	0.074	0.073	0.075	353,500	25,809	0.0730	0.073	0.072	0.074	0.073	0.075	353,500	0.0730	-1.35%
2025-10-15	0.074	0.073	0.074	0.073	0.075	2,194,500	162,491	0.0740	0.074	0.073	0.074	0.073	0.075	2,194,500	0.0740	0.00%
2025-10-14	0.074	0.072	0.074	0.073	0.081	3,155,500	239,410	0.0759	0.074	0.072	0.074	0.073	0.081	3,155,500	0.0759	-5.13%
2025-10-13	0.078	0.075	0.078	0.074	0.078	3,285,000	247,593	0.0754	0.078	0.075	0.078	0.074	0.078	3,285,000	0.0754	1.30%
2025-10-10	0.077	0.077	0.079	0.075	0.078	1,181,500	90,885	0.0769	0.077	0.077	0.079	0.075	0.078	1,181,500	0.0769	-1.28%
2025-10-09	0.078	0.076	0.078	0.074	0.078	2,569,500	194,249	0.0756	0.078	0.076	0.078	0.074	0.078	2,569,500	0.0756	2.63%
2025-10-08	0.076	0.076	0.077	0.073	0.078	3,929,000	293,181	0.0746	0.076	0.076	0.077	0.073	0.078	3,929,000	0.0746	-2.56%
2025-10-06	0.078	0.076	0.078	0.076	0.078	458,000	35,177	0.0768	0.078	0.076	0.078	0.076	0.078	458,000	0.0768	1.30%
2025-10-03	0.077	0.075	0.077	0.075	0.080	2,575,500	197,109	0.0765	0.077	0.075	0.077	0.075	0.080	2,575,500	0.0765	-1.28%
2025-10-02	0.078	0.078	0.081	0.076	0.080	1,863,500	146,463	0.0786	0.078	0.078	0.081	0.076	0.080	1,863,500	0.0786	-1.27%
2025-09-30	0.079	0.077	0.079	0.077	0.081	2,862,500	228,451	0.0798	0.079	0.077	0.079	0.077	0.081	2,862,500	0.0798	0.00%
2025-09-29	0.079	0.078	0.079	0.076	0.079	3,044,500	234,803	0.0771	0.079	0.078	0.079	0.076	0.079	3,044,500	0.0771	2.60%
2025-09-26	0.077	0.075	0.077	0.074	0.078	398,000	30,132	0.0757	0.077	0.075	0.077	0.074	0.078	398,000	0.0757	1.32%
2025-09-25	0.076	0.076	0.077	0.073	0.079	5,470,000	409,795	0.0749	0.076	0.076	0.077	0.073	0.079	5,470,000	0.0749	-2.56%
2025-09-24	0.078	0.078	0.079	0.077	0.080	2,590,500	202,567	0.0782	0.078	0.078	0.079	0.077	0.080	2,590,500	0.0782	-2.50%
2025-09-23	0.080	0.078	0.080	0.078	0.080	4,008,000	315,877	0.0788	0.080	0.078	0.080	0.078	0.080	4,008,000	0.0788	0.00%
2025-09-22	0.080	0.078	0.080	0.080	0.083	1,054,000	85,123	0.0808	0.080	0.078	0.080	0.080	0.083	1,054,000	0.0808	-2.44%
2025-09-19	0.082	0.082	0.083	0.078	0.083	3,670,000	296,178	0.0807	0.082	0.082	0.083	0.078	0.083	3,670,000	0.0807	1.23%
2025-09-18	0.081	0.080	0.084	0.080	0.087	4,170,500	341,498	0.0819	0.081	0.080	0.084	0.080	0.087	4,170,500	0.0819	-6.90%
2025-09-17	0.087	0.085	0.087	0.079	0.087	5,243,000	428,012	0.0816	0.087	0.085	0.087	0.079	0.087	5,243,000	0.0816	8.75%
2025-09-16	0.080	0.079	0.080	0.078	0.085	5,470,500	437,653	0.0800	0.080	0.079	0.080	0.078	0.085	5,470,500	0.0800	-4.76%
2025-09-15	0.084	0.082	0.084	0.082	0.088	5,286,825	450,036	0.0851	0.084	0.082	0.084	0.082	0.088	5,286,825	0.0851	-4.55%
2025-09-12	0.088	0.086	0.088	0.084	0.090	10,685,500	932,930	0.0873	0.088	0.086	0.088	0.084	0.090	10,685,500	0.0873	4.76%
2025-09-11	0.084	0.083	0.084	0.081	0.085	1,936,500	160,301	0.0828	0.084	0.083	0.084	0.081	0.085	1,936,500	0.0828	-1.18%
2025-09-10	0.085	0.084	0.085	0.081	0.086	6,428,500	538,490	0.0838	0.085	0.084	0.085	0.081	0.086	6,428,500	0.0838	1.19%
2025-09-09	0.084	0.082	0.084	0.079	0.085	12,939,500	1,079,030	0.0834	0.084	0.082	0.084	0.079	0.085	12,939,500	0.0834	5.00%
2025-09-08	0.080	0.078	0.080	0.077	0.080	2,333,000	184,160	0.0789	0.080	0.078	0.080	0.077	0.080	2,333,000	0.0789	2.56%
2025-09-05	0.078	0.076	0.078	0.073	0.078	6,107,000	461,637	0.0756	0.078	0.076	0.078	0.073	0.078	6,107,000	0.0756	8.33%
2025-09-04	0.072	0.072	0.074	0.072	0.073	2,551,500	184,612	0.0724	0.072	0.072	0.074	0.072	0.073	2,551,500	0.0724	0.00%
2025-09-03	0.072	0.072	0.073	0.072	0.074	6,665,000	482,871	0.0724	0.072	0.072	0.073	0.072	0.074	6,665,000	0.0724	0.00%
2025-09-02	0.072	0.072	0.073	0.071	0.076	10,173,006	737,698	0.0725	0.072	0.072	0.073	0.071	0.076	10,173,006	0.0725	-5.26%
2025-09-01	0.076	0.073	0.076	0.072	0.077	3,355,500	249,590	0.0744	0.076	0.073	0.076	0.072	0.077	3,355,500	0.0744	1.33%
2025-08-29	0.075	0.073	0.075	0.073	0.080	7,769,500	594,700	0.0765	0.075	0.073	0.075	0.073	0.080	7,769,500	0.0765	1.35%
2025-08-28	0.074	0.073	0.074	0.071	0.076	13,949,000	1,010,753	0.0725	0.074	0.073	0.074	0.071	0.076	13,949,000	0.0725	-2.63%
2025-08-27	0.076	0.076	0.077	0.076	0.080	4,873,500	379,211	0.0778	0.076	0.076	0.077	0.076	0.080	4,873,500	0.0778	-5.00%
2025-08-26	0.080	0.078	0.080	0.079	0.080	7,960,500	631,389	0.0793	0.080	0.078	0.080	0.079	0.080	7,960,500	0.0793	0.00%
2025-08-25	0.080	0.080	0.081	0.079	0.083	7,832,500	637,847	0.0814	0.080	0.080	0.081	0.079	0.083	7,832,500	0.0814	0.00%
2025-08-22	0.080	0.079	0.080	0.078	0.080	2,888,000	229,457	0.0795	0.080	0.079	0.080	0.078	0.080	2,888,000	0.0795	2.56%
2025-08-21	0.078	0.078	0.079	0.077	0.079	1,114,000	86,482	0.0776	0.078	0.078	0.079	0.077	0.079	1,114,000	0.0776	1.30%
2025-08-20	0.077	0.077	0.079	0.077	0.079	2,268,402	176,420	0.0778	0.077	0.077	0.079	0.077	0.079	2,268,402	0.0778	-1.28%
2025-08-19	0.078	0.078	0.080	0.078	0.082	5,828,500	459,860	0.0789	0.078	0.078	0.080	0.078	0.082	5,828,500	0.0789	-2.50%
2025-08-18	0.080	0.078	0.080	0.079	0.080	5,653,000	448,938	0.0794	0.080	0.078	0.080	0.079	0.080	5,653,000	0.0794	-1.23%
2025-08-15	0.081	0.079	0.081	0.079	0.082	4,255,000	338,392	0.0795	0.081	0.079	0.081	0.079	0.082	4,255,000	0.0795	1.25%
2025-08-14	0.080	0.080	0.081	0.079	0.083	6,364,500	513,565	0.0807	0.080	0.080	0.081	0.079	0.083	6,364,500	0.0807	-1.23%
2025-08-13	0.081	0.080	0.081	0.078	0.081	5,009,000	397,040	0.0793	0.081	0.080	0.081	0.078	0.081	5,009,000	0.0793	0.00%
2025-08-12	0.081	0.079	0.081	0.079	0.082	2,082,000	166,641	0.0800	0.081	0.079	0.081	0.079	0.082	2,082,000	0.0800	-1.22%
2025-08-11	0.082	0.081	0.082	0.081	0.082	945,000	76,711	0.0812	0.082	0.081	0.082	0.081	0.082	945,000	0.0812	-1.20%
2025-08-08	0.083	0.082	0.083	0.081	0.083	1,263,000	103,069	0.0816	0.083	0.082	0.083	0.081	0.083	1,263,000	0.0816	1.22%
2025-08-07	0.082	0.082	0.083	0.081	0.084	3,324,500	274,345	0.0825	0.082	0.082	0.083	0.081	0.084	3,324,500	0.0825	-1.20%
2025-08-06	0.083	0.081	0.083	0.079	0.085	3,485,000	281,222	0.0807	0.083	0.081	0.083	0.079	0.085	3,485,000	0.0807	-1.19%
2025-08-05	0.084	0.083	0.084	0.082	0.084	1,310,500	108,394	0.0827	0.084	0.083	0.084	0.082	0.084	1,310,500	0.0827	2.44%
2025-08-04	0.082	0.081	0.082	0.080	0.083	5,446,000	443,580	0.0815	0.082	0.081	0.082	0.080	0.083	5,446,000	0.0815	0.00%
2025-08-01	0.082	0.081	0.082	0.081	0.083	2,362,500	192,861	0.0816	0.082	0.081	0.082	0.081	0.083	2,362,500	0.0816	-1.20%
2025-07-31	0.083	0.082	0.083	0.081	0.085	8,438,000	690,324	0.0818	0.083	0.082	0.083	0.081	0.085	8,438,000	0.0818	-1.19%
2025-07-30	0.084	0.084	0.086	0.083	0.088	5,179,500	433,645	0.0837	0.084	0.084	0.086	0.083	0.088	5,179,500	0.0837	-3.45%
2025-07-29	0.087	0.087	0.088	0.084	0.088	1,554,000	132,663	0.0854	0.087	0.087	0.088	0.084	0.088	1,554,000	0.0854	-1.14%
2025-07-28	0.088	0.087	0.088	0.085	0.088	4,252,000	368,056	0.0866	0.088	0.087	0.088	0.085	0.088	4,252,000	0.0866	3.53%
2025-07-25	0.085	0.085	0.087	0.084	0.087	4,425,500	380,498	0.0860	0.085	0.085	0.087	0.084	0.087	4,425,500	0.0860	-2.30%
2025-07-24	0.087	0.087	0.088	0.084	0.088	6,718,000	579,827	0.0863	0.087	0.087	0.088	0.084	0.088	6,718,000	0.0863	2.35%
2025-07-23	0.085	0.083	0.085	0.082	0.085	3,686,500	309,857	0.0841	0.085	0.083	0.085	0.082	0.085	3,686,500	0.0841	1.19%
2025-07-22	0.084	0.082	0.084	0.082	0.084	2,382,000	197,632	0.0830	0.084	0.082	0.084	0.082	0.084	2,382,000	0.0830	1.20%
2025-07-21	0.083	0.083	0.085	0.081	0.085	7,521,500	629,600	0.0837	0.083	0.083	0.085	0.081	0.085	7,521,500	0.0837	0.00%
2025-07-18	0.083	0.082	0.083	0.082	0.083	3,424,500	281,723	0.0823	0.083	0.082	0.083	0.082	0.083	3,424,500	0.0823	-1.19%
2025-07-17	0.084	0.082	0.085	0.082	0.084	1,105,000	91,657	0.0829	0.084	0.082	0.085	0.082	0.084	1,105,000	0.0829	0.00%
2025-07-16	0.084	0.082	0.086	0.082	0.085	2,040,000	169,691	0.0832	0.084	0.082	0.086	0.082	0.085	2,040,000	0.0832	0.00%
2025-07-15	0.084	0.084	0.086	0.082	0.086	3,940,500	331,518	0.0841	0.084	0.084	0.086	0.082	0.086	3,940,500	0.0841	-2.33%
2025-07-14	0.086	0.084	0.087	0.084	0.087	6,982,000	595,511	0.0853	0.086	0.084	0.087	0.084	0.087	6,982,000	0.0853	3.61%
2025-07-11	0.083	0.082	0.083	0.082	0.088	10,532,305	886,116	0.0841	0.083	0.082	0.083	0.082	0.088	10,532,305	0.0841	-1.19%
2025-07-10	0.084	0.083	0.084	0.077	0.089	16,343,000	1,364,452	0.0835	0.084	0.083	0.084	0.077	0.089	16,343,000	0.0835	9.09%
2025-07-09	0.077	0.076	0.077	0.074	0.081	5,391,000	418,660	0.0777	0.077	0.076	0.077	0.074	0.081	5,391,000	0.0777	-3.75%
2025-07-08	0.080	0.080	0.082	0.078	0.081	3,074,500	242,758	0.0790	0.080	0.080	0.082	0.078	0.081	3,074,500	0.0790	0.00%
2025-07-07	0.080	0.081	0.082	0.079	0.082	1,634,000	131,432	0.0804	0.080	0.081	0.082	0.079	0.082	1,634,000	0.0804	-2.44%
2025-07-04	0.082	0.080	0.082	0.080	0.082	1,177,500	95,180	0.0808	0.082	0.080	0.082	0.080	0.082	1,177,500	0.0808	-2.38%
2025-07-03	0.084	0.081	0.084	0.080	0.084	838,500	69,156	0.0825	0.084	0.081	0.084	0.080	0.084	838,500	0.0825	5.00%
2025-07-02	0.080	0.078	0.080	0.078	0.082	1,401,500	110,845	0.0791	0.080	0.078	0.080	0.078	0.082	1,401,500	0.0791	2.56%
2025-06-30	0.078	0.078	0.081	0.078	0.081	2,198,500	173,563	0.0789	0.078	0.078	0.081	0.078	0.081	2,198,500	0.0789	-2.50%
2025-06-27	0.080	0.078	0.080	0.078	0.084	671,500	54,124	0.0806	0.080	0.078	0.080	0.078	0.084	671,500	0.0806	-2.44%
2025-06-26	0.082	0.080	0.082	0.080	0.082	544,500	44,095	0.0810	0.082	0.080	0.082	0.080	0.082	544,500	0.0810	1.23%
2025-06-25	0.081	0.081	0.084	0.081	0.085	4,797,500	400,307	0.0834	0.081	0.081	0.084	0.081	0.085	4,797,500	0.0834	-2.41%
2025-06-24	0.083	0.080	0.083	0.078	0.085	4,216,500	342,662	0.0813	0.083	0.080	0.083	0.078	0.085	4,216,500	0.0813	2.47%
2025-06-23	0.081	0.079	0.081	0.077	0.081	863,000	68,790	0.0797	0.081	0.079	0.081	0.077	0.081	863,000	0.0797	0.00%
2025-06-20	0.081	0.078	0.081	0.080	0.082	8,349,500	676,471	0.0810	0.081	0.078	0.081	0.080	0.082	8,349,500	0.0810	-1.22%
2025-06-19	0.082	0.081	0.082	0.081	0.082	3,283,000	266,053	0.0810	0.082	0.081	0.082	0.081	0.082	3,283,000	0.0810	-1.20%
2025-06-18	0.083	0.081	0.083	0.081	0.083	1,395,500	114,281	0.0819	0.083	0.081	0.083	0.081	0.083	1,395,500	0.0819	0.00%
2025-06-17	0.083	0.082	0.083	0.082	0.084	869,500	71,667	0.0824	0.083	0.082	0.083	0.082	0.084	869,500	0.0824	-1.19%
2025-06-16	0.084	0.083	0.084	0.083	0.087	4,045,500	343,841	0.0850	0.084	0.083	0.084	0.083	0.087	4,045,500	0.0850	1.20%
2025-06-13	0.083	0.082	0.083	0.082	0.085	1,705,500	141,045	0.0827	0.083	0.082	0.083	0.082	0.085	1,705,500	0.0827	-2.35%
2025-06-12	0.085	0.083	0.085	0.081	0.085	6,879,000	569,049	0.0827	0.085	0.083	0.085	0.081	0.085	6,879,000	0.0827	0.00%
2025-06-11	0.085	0.084	0.085	0.083	0.085	956,500	80,799	0.0845	0.085	0.084	0.085	0.083	0.085	956,500	0.0845	2.41%
2025-06-10	0.083	0.082	0.083	0.082	0.085	6,318,500	530,751	0.0840	0.083	0.082	0.083	0.082	0.085	6,318,500	0.0840	-1.19%
2025-06-09	0.084	0.082	0.084	0.082	0.085	1,227,500	102,054	0.0831	0.084	0.082	0.084	0.082	0.085	1,227,500	0.0831	1.20%
2025-06-06	0.083	0.082	0.083	0.082	0.085	796,000	65,974	0.0829	0.083	0.082	0.083	0.082	0.085	796,000	0.0829	-2.35%
2025-06-05	0.085	0.083	0.085	0.084	0.087	2,435,500	206,156	0.0846	0.085	0.083	0.085	0.084	0.087	2,435,500	0.0846	1.19%
2025-06-04	0.084	0.082	0.084	0.081	0.084	2,793,500	228,987	0.0820	0.084	0.082	0.084	0.081	0.084	2,793,500	0.0820	0.00%
2025-06-03	0.084	0.082	0.084	0.082	0.085	2,427,500	201,250	0.0829	0.084	0.082	0.084	0.082	0.085	2,427,500	0.0829	2.44%
2025-06-02	0.082	0.081	0.083	0.077	0.083	5,677,500	455,869	0.0803	0.082	0.081	0.083	0.077	0.083	5,677,500	0.0803	0.00%
2025-05-30	0.082	0.082	0.084	0.082	0.085	1,045,500	86,808	0.0830	0.082	0.082	0.084	0.082	0.085	1,045,500	0.0830	-2.38%
2025-05-29	0.084	0.082	0.085	0.082	0.089	745,000	62,756	0.0842	0.084	0.082	0.085	0.082	0.089	745,000	0.0842	-1.18%
2025-05-28	0.085	0.083	0.085	0.083	0.085	333,500	27,893	0.0836	0.085	0.083	0.085	0.083	0.085	333,500	0.0836	0.00%
2025-05-27	0.085	0.084	0.086	0.082	0.087	2,416,000	206,181	0.0853	0.085	0.084	0.086	0.082	0.087	2,416,000	0.0853	0.00%
2025-05-26	0.085	0.085	0.086	0.081	0.085	4,382,533	357,946	0.0817	0.085	0.085	0.086	0.081	0.085	4,382,533	0.0817	3.66%
2025-05-23	0.082	0.081	0.082	0.081	0.082	7,644,000	619,415	0.0810	0.082	0.081	0.082	0.081	0.082	7,644,000	0.0810	0.00%
2025-05-22	0.082	0.081	0.083	0.081	0.082	679,000	55,382	0.0816	0.082	0.081	0.083	0.081	0.082	679,000	0.0816	0.00%
2025-05-21	0.082	0.082	0.084	0.081	0.084	7,206,000	585,094	0.0812	0.082	0.082	0.084	0.081	0.084	7,206,000	0.0812	0.00%
2025-05-20	0.082	0.081	0.082	0.081	0.086	3,731,500	307,215	0.0823	0.082	0.081	0.082	0.081	0.086	3,731,500	0.0823	0.00%
2025-05-19	0.082	0.081	0.082	0.081	0.083	1,879,500	153,108	0.0815	0.082	0.081	0.082	0.081	0.083	1,879,500	0.0815	1.23%
2025-05-16	0.081	0.081	0.082	0.081	0.083	2,322,500	189,130	0.0814	0.081	0.081	0.082	0.081	0.083	2,322,500	0.0814	0.00%
2025-05-15	0.081	0.081	0.084	0.081	0.083	2,071,500	168,845	0.0815	0.081	0.081	0.084	0.081	0.083	2,071,500	0.0815	-1.22%
2025-05-14	0.082	0.082	0.084	0.082	0.087	3,421,000	288,081	0.0842	0.082	0.082	0.084	0.082	0.087	3,421,000	0.0842	-2.38%
2025-05-13	0.084	0.084	0.085	0.084	0.090	2,695,500	231,612	0.0859	0.084	0.084	0.085	0.084	0.090	2,695,500	0.0859	-5.62%
2025-05-12	0.089	0.087	0.089	0.083	0.089	1,956,500	169,294	0.0865	0.089	0.087	0.089	0.083	0.089	1,956,500	0.0865	4.71%
2025-05-09	0.085	0.085	0.087	0.085	0.087	170,500	14,694	0.0862	0.085	0.085	0.087	0.085	0.087	170,500	0.0862	-1.16%
2025-05-08	0.086	0.088	0.090	0.086	0.089	1,550,500	136,205	0.0878	0.086	0.088	0.090	0.086	0.089	1,550,500	0.0878	-2.27%
2025-05-07	0.088	0.087	0.091	0.087	0.095	2,773,500	251,046	0.0905	0.088	0.087	0.091	0.087	0.095	2,773,500	0.0905	3.53%
2025-05-06	0.085	0.085	0.087	0.084	0.088	2,256,000	193,504	0.0858	0.085	0.085	0.087	0.084	0.088	2,256,000	0.0858	-2.30%
2025-05-02	0.087	0.085	0.087	0.085	0.090	1,037,500	90,658	0.0874	0.087	0.085	0.087	0.085	0.090	1,037,500	0.0874	-1.14%
2025-04-30	0.088	0.088	0.089	0.085	0.091	1,587,500	136,586	0.0860	0.088	0.088	0.089	0.085	0.091	1,587,500	0.0860	2.33%
2025-04-29	0.086	0.086	0.088	0.086	0.091	1,021,000	89,538	0.0877	0.086	0.086	0.088	0.086	0.091	1,021,000	0.0877	-1.15%
2025-04-28	0.087	0.087	0.089	0.085	0.089	1,779,500	154,716	0.0869	0.087	0.087	0.089	0.085	0.089	1,779,500	0.0869	-3.33%
2025-04-25	0.090	0.088	0.090	0.088	0.097	8,211,000	767,344	0.0935	0.090	0.088	0.090	0.088	0.097	8,211,000	0.0935	1.12%
2025-04-24	0.089	0.088	0.090	0.088	0.090	507,500	45,268	0.0892	0.089	0.088	0.090	0.088	0.090	507,500	0.0892	-2.20%
2025-04-23	0.091	0.089	0.094	0.089	0.095	1,355,500	125,160	0.0923	0.091	0.089	0.094	0.089	0.095	1,355,500	0.0923	-1.09%
2025-04-22	0.092	0.090	0.092	0.089	0.092	2,676,500	241,549	0.0902	0.092	0.090	0.092	0.089	0.092	2,676,500	0.0902	3.37%
2025-04-17	0.089	0.088	0.089	0.088	0.093	4,337,000	391,225	0.0902	0.089	0.088	0.089	0.088	0.093	4,337,000	0.0902	2.30%
2025-04-16	0.087	0.087	0.089	0.085	0.091	1,023,500	89,087	0.0870	0.087	0.087	0.089	0.085	0.091	1,023,500	0.0870	-5.43%
2025-04-15	0.092	0.086	0.092	0.087	0.092	1,460,000	127,804	0.0875	0.092	0.086	0.092	0.087	0.092	1,460,000	0.0875	5.75%
2025-04-14	0.087	0.086	0.090	0.085	0.096	2,955,000	264,374	0.0895	0.087	0.086	0.090	0.085	0.096	2,955,000	0.0895	-5.43%
2025-04-11	0.092	0.087	0.092	0.084	0.092	2,189,000	194,456	0.0888	0.092	0.087	0.092	0.084	0.092	2,189,000	0.0888	1.10%
2025-04-10	0.091	0.091	0.092	0.084	0.091	2,265,000	198,769	0.0878	0.091	0.091	0.092	0.084	0.091	2,265,000	0.0878	2.25%
2025-04-09	0.089	0.083	0.089	0.075	0.090	3,857,000	323,359	0.0838	0.089	0.083	0.089	0.075	0.090	3,857,000	0.0838	14.10%
2025-04-08	0.078	0.078	0.080	0.077	0.082	2,319,500	182,674	0.0788	0.078	0.078	0.080	0.077	0.082	2,319,500	0.0788	0.00%
2025-04-07	0.078	0.075	0.078	0.072	0.088	13,248,500	1,035,986	0.0782	0.078	0.075	0.078	0.072	0.088	13,248,500	0.0782	-13.33%
2025-04-03	0.090	0.088	0.090	0.086	0.092	2,982,004	266,154	0.0893	0.090	0.088	0.090	0.086	0.092	2,982,004	0.0893	2.27%
2025-04-02	0.088	0.088	0.089	0.087	0.095	9,334,000	846,179	0.0907	0.088	0.088	0.089	0.087	0.095	9,334,000	0.0907	-5.38%
2025-04-01	0.093	0.092	0.093	0.092	0.097	9,116,500	864,088	0.0948	0.093	0.092	0.093	0.092	0.097	9,116,500	0.0948	-5.10%
2025-03-31	0.098	0.095	0.098	0.091	0.101	7,360,500	718,264	0.0976	0.098	0.095	0.098	0.091	0.101	7,360,500	0.0976	-2.00%
2025-03-28	0.100	0.100	0.102	0.091	0.102	6,720,000	632,862	0.0942	0.100	0.100	0.102	0.091	0.102	6,720,000	0.0942	5.26%
2025-03-27	0.095	0.093	0.095	0.094	0.097	7,776,500	737,809	0.0949	0.095	0.093	0.095	0.094	0.097	7,776,500	0.0949	-1.04%
2025-03-26	0.096	0.095	0.096	0.093	0.097	4,732,500	447,418	0.0945	0.096	0.095	0.096	0.093	0.097	4,732,500	0.0945	0.00%
2025-03-25	0.096	0.094	0.096	0.094	0.098	1,997,000	192,368	0.0963	0.096	0.094	0.096	0.094	0.098	1,997,000	0.0963	-1.03%
2025-03-24	0.097	0.094	0.097	0.094	0.099	3,709,000	355,986	0.0960	0.097	0.094	0.097	0.094	0.099	3,709,000	0.0960	1.04%
2025-03-21	0.096	0.094	0.096	0.092	0.096	4,037,000	379,965	0.0941	0.096	0.094	0.096	0.092	0.096	4,037,000	0.0941	-1.03%
2025-03-20	0.097	0.095	0.097	0.095	0.100	3,339,000	320,687	0.0960	0.097	0.095	0.097	0.095	0.100	3,339,000	0.0960	-3.00%
2025-03-19	0.100	0.098	0.100	0.095	0.102	5,433,500	530,716	0.0977	0.100	0.098	0.100	0.095	0.102	5,433,500	0.0977	2.04%
2025-03-18	0.098	0.097	0.098	0.095	0.099	4,971,000	482,924	0.0971	0.098	0.097	0.098	0.095	0.099	4,971,000	0.0971	2.08%
2025-03-17	0.096	0.096	0.098	0.095	0.101	3,949,000	386,527	0.0979	0.096	0.096	0.098	0.095	0.101	3,949,000	0.0979	0.00%
2025-03-14	0.096	0.094	0.097	0.092	0.100	9,247,500	885,800	0.0958	0.096	0.094	0.097	0.092	0.100	9,247,500	0.0958	4.35%
2025-03-13	0.092	0.090	0.095	0.090	0.096	3,905,500	359,084	0.0919	0.092	0.090	0.095	0.090	0.096	3,905,500	0.0919	-2.13%
2025-03-12	0.094	0.094	0.096	0.091	0.098	10,366,000	977,282	0.0943	0.094	0.094	0.096	0.091	0.098	10,366,000	0.0943	3.30%
2025-03-11	0.091	0.090	0.091	0.087	0.092	6,344,000	564,715	0.0890	0.091	0.090	0.091	0.087	0.092	6,344,000	0.0890	1.11%
2025-03-10	0.090	0.089	0.090	0.089	0.098	6,817,500	631,198	0.0926	0.090	0.089	0.090	0.089	0.098	6,817,500	0.0926	-3.23%
2025-03-07	0.093	0.092	0.093	0.092	0.095	5,645,500	523,769	0.0928	0.093	0.092	0.093	0.092	0.095	5,645,500	0.0928	-3.12%
2025-03-06	0.096	0.094	0.096	0.090	0.096	8,953,500	828,537	0.0925	0.096	0.094	0.096	0.090	0.096	8,953,500	0.0925	4.35%
2025-03-05	0.092	0.090	0.092	0.088	0.094	7,575,500	678,866	0.0896	0.092	0.090	0.092	0.088	0.094	7,575,500	0.0896	1.10%
2025-03-04	0.091	0.090	0.091	0.088	0.096	4,701,500	426,373	0.0907	0.091	0.090	0.091	0.088	0.096	4,701,500	0.0907	-2.15%
2025-03-03	0.093	0.092	0.093	0.091	0.103	8,811,500	841,703	0.0955	0.093	0.092	0.093	0.091	0.103	8,811,500	0.0955	0.00%
2025-02-28	0.093	0.093	0.095	0.093	0.102	7,265,500	699,983	0.0963	0.093	0.093	0.095	0.093	0.102	7,265,500	0.0963	-7.00%
2025-02-27	0.100	0.098	0.101	0.095	0.100	4,024,500	391,458	0.0973	0.100	0.098	0.101	0.095	0.100	4,024,500	0.0973	1.01%
2025-02-26	0.099	0.098	0.099	0.089	0.100	10,887,500	1,039,895	0.0955	0.099	0.098	0.099	0.089	0.100	10,887,500	0.0955	8.79%
2025-02-25	0.091	0.091	0.095	0.089	0.092	7,403,500	671,691	0.0907	0.091	0.091	0.095	0.089	0.092	7,403,500	0.0907	-3.19%
2025-02-24	0.094	0.092	0.094	0.090	0.095	18,752,500	1,735,269	0.0925	0.094	0.092	0.094	0.090	0.095	18,752,500	0.0925	-3.09%
2025-02-21	0.097	0.096	0.097	0.092	0.102	10,132,750	966,139	0.0953	0.097	0.096	0.097	0.092	0.102	10,132,750	0.0953	-4.90%
2025-02-20	0.102	0.098	0.102	0.096	0.102	3,953,500	390,536	0.0988	0.102	0.098	0.102	0.096	0.102	3,953,500	0.0988	0.99%
2025-02-19	0.101	0.101	0.104	0.100	0.106	3,345,000	342,946	0.1025	0.101	0.101	0.104	0.100	0.106	3,345,000	0.1025	-4.72%
2025-02-18	0.106	0.106	0.109	0.105	0.111	1,237,000	132,729	0.1073	0.106	0.106	0.109	0.105	0.111	1,237,000	0.1073	-3.64%
2025-02-17	0.110	0.106	0.110	0.103	0.110	2,958,000	313,642	0.1060	0.110	0.106	0.110	0.103	0.110	2,958,000	0.1060	-0.90%
2025-02-14	0.111	0.109	0.114	0.105	0.113	2,552,500	277,392	0.1087	0.111	0.109	0.114	0.105	0.113	2,552,500	0.1087	5.71%
2025-02-13	0.105	0.105	0.117	0.105	0.120	4,055,500	458,356	0.1130	0.105	0.105	0.117	0.105	0.120	4,055,500	0.1130	-12.50%
2025-02-12	0.120	0.120	0.125	0.105	0.125	5,935,000	702,001	0.1183	0.120	0.120	0.125	0.105	0.125	5,935,000	0.1183	10.09%
2025-02-11	0.109	0.106	0.109	0.107	0.115	1,990,500	222,709	0.1119	0.109	0.106	0.109	0.107	0.115	1,990,500	0.1119	-3.54%
2025-02-10	0.113	0.110	0.112	0.107	0.114	786,000	86,311	0.1098	0.113	0.110	0.112	0.107	0.114	786,000	0.1098	0.89%
2025-02-07	0.112	0.110	0.112	0.105	0.115	3,310,000	366,468	0.1107	0.112	0.110	0.112	0.105	0.115	3,310,000	0.1107	3.70%
2025-02-06	0.108	0.105	0.107	0.103	0.114	965,000	102,048	0.1057	0.108	0.105	0.107	0.103	0.114	965,000	0.1057	3.85%
2025-02-05	0.104	0.101	0.104	0.099	0.106	1,631,500	167,355	0.1026	0.104	0.101	0.104	0.099	0.106	1,631,500	0.1026	-0.95%
2025-02-04	0.105	0.104	0.105	0.101	0.108	1,180,000	124,281	0.1053	0.105	0.104	0.105	0.101	0.108	1,180,000	0.1053	0.96%
2025-02-03	0.104	0.100	0.104	0.096	0.108	2,202,500	223,350	0.1014	0.104	0.100	0.104	0.096	0.108	2,202,500	0.1014	-3.70%
2025-01-28	0.108	0.103	0.108	-	-	0	0	-	0.108	0.103	0.108	-	-	0	-	0.00%
2025-01-27	0.108	0.105	0.108	0.102	0.110	1,244,500	131,273	0.1055	0.108	0.105	0.108	0.102	0.110	1,244,500	0.1055	4.85%
2025-01-24	0.103	0.101	0.105	0.098	0.107	382,500	39,162	0.1024	0.103	0.101	0.105	0.098	0.107	382,500	0.1024	1.98%
2025-01-23	0.101	0.100	0.101	0.100	0.103	934,500	95,604	0.1023	0.101	0.100	0.101	0.100	0.103	934,500	0.1023	-0.98%
2025-01-22	0.102	0.100	0.104	0.099	0.108	1,424,000	146,945	0.1032	0.102	0.100	0.104	0.099	0.108	1,424,000	0.1032	-5.56%
2025-01-21	0.108	0.109	0.111	0.100	0.125	6,884,000	767,646	0.1115	0.108	0.109	0.111	0.100	0.125	6,884,000	0.1115	4.85%
2025-01-20	0.103	0.102	0.103	0.100	0.104	1,025,889	105,249	0.1026	0.103	0.102	0.103	0.100	0.104	1,025,889	0.1026	1.98%
2025-01-17	0.101	0.099	0.102	0.100	0.103	908,500	92,656	0.1020	0.101	0.099	0.102	0.100	0.103	908,500	0.1020	-1.94%
2025-01-16	0.103	0.100	0.103	0.099	0.103	4,366,000	447,963	0.1026	0.103	0.100	0.103	0.099	0.103	4,366,000	0.1026	0.98%
2025-01-15	0.102	0.098	0.102	0.097	0.103	1,771,500	180,063	0.1016	0.102	0.098	0.102	0.097	0.103	1,771,500	0.1016	-0.97%
2025-01-14	0.103	0.099	0.103	0.099	0.103	2,853,000	292,992	0.1027	0.103	0.099	0.103	0.099	0.103	2,853,000	0.1027	1.98%
2025-01-13	0.101	0.100	0.103	0.097	0.104	5,388,000	549,069	0.1019	0.101	0.100	0.103	0.097	0.104	5,388,000	0.1019	4.12%
2025-01-10	0.097	0.097	0.098	0.092	0.101	2,927,000	281,935	0.0963	0.097	0.097	0.098	0.092	0.101	2,927,000	0.0963	-3.96%
2025-01-09	0.101	0.100	0.101	0.097	0.104	1,339,000	135,580	0.1013	0.101	0.100	0.101	0.097	0.104	1,339,000	0.1013	4.12%
2025-01-08	0.097	0.097	0.099	0.096	0.101	4,048,500	398,004	0.0983	0.097	0.097	0.099	0.096	0.101	4,048,500	0.0983	-4.90%
2025-01-07	0.102	0.102	0.103	0.101	0.107	7,100,500	731,692	0.1030	0.102	0.102	0.103	0.101	0.107	7,100,500	0.1030	-4.67%
2025-01-06	0.107	0.107	0.108	0.107	0.112	1,236,000	133,371	0.1079	0.107	0.107	0.108	0.107	0.112	1,236,000	0.1079	-5.31%
2025-01-03	0.113	0.108	0.113	0.107	0.118	869,500	96,674	0.1112	0.113	0.108	0.113	0.107	0.118	869,500	0.1112	1.80%
2025-01-02	0.111	0.107	0.111	0.107	0.116	2,026,500	224,520	0.1108	0.111	0.107	0.111	0.107	0.116	2,026,500	0.1108	0.91%
2024-12-31	0.110	0.110	0.113	0.109	0.116	793,000	89,285	0.1126	0.110	0.110	0.113	0.109	0.116	793,000	0.1126	0.00%
2024-12-30	0.110	0.108	0.112	0.107	0.114	2,098,000	229,021	0.1092	0.110	0.108	0.112	0.107	0.114	2,098,000	0.1092	-2.65%
2024-12-27	0.113	0.113	0.114	0.111	0.119	3,058,500	348,138	0.1138	0.113	0.113	0.114	0.111	0.119	3,058,500	0.1138	-4.24%
2024-12-24	0.118	0.115	0.118	0.116	0.122	927,000	112,069	0.1209	0.118	0.115	0.118	0.116	0.122	927,000	0.1209	1.72%
2024-12-23	0.116	0.113	0.116	0.116	0.117	114,000	13,299	0.1167	0.116	0.113	0.116	0.116	0.117	114,000	0.1167	0.00%
2024-12-20	0.116	0.116	0.118	0.113	0.117	2,274,500	262,192	0.1153	0.116	0.116	0.118	0.113	0.117	2,274,500	0.1153	0.00%
2024-12-19	0.116	0.115	0.116	0.112	0.118	3,876,500	442,524	0.1142	0.116	0.115	0.116	0.112	0.118	3,876,500	0.1142	-4.13%
2024-12-18	0.121	0.120	0.122	0.118	0.121	594,000	71,131	0.1197	0.121	0.120	0.122	0.118	0.121	594,000	0.1197	1.68%
2024-12-17	0.119	0.119	0.123	0.115	0.123	1,452,000	173,666	0.1196	0.119	0.119	0.123	0.115	0.123	1,452,000	0.1196	-3.25%
2024-12-16	0.123	0.123	0.128	0.120	0.125	2,904,500	358,407	0.1234	0.123	0.123	0.128	0.120	0.125	2,904,500	0.1234	-3.91%
2024-12-13	0.128	0.126	0.128	0.125	0.131	1,172,500	149,513	0.1275	0.128	0.126	0.128	0.125	0.131	1,172,500	0.1275	-3.03%
2024-12-12	0.132	0.130	0.132	0.127	0.133	4,624,000	605,817	0.1310	0.132	0.130	0.132	0.127	0.133	4,624,000	0.1310	0.76%
2024-12-11	0.131	0.130	0.132	0.130	0.138	5,179,500	686,815	0.1326	0.131	0.130	0.132	0.130	0.138	5,179,500	0.1326	0.77%
2024-12-10	0.130	0.130	0.132	0.128	0.154	7,597,000	1,051,263	0.1384	0.130	0.130	0.132	0.128	0.154	7,597,000	0.1384	-2.99%
2024-12-09	0.134	0.134	0.137	0.120	0.138	5,600,000	717,231	0.1281	0.134	0.134	0.137	0.120	0.138	5,600,000	0.1281	1.52%
2024-12-06	0.132	0.125	0.132	0.125	0.132	1,685,000	219,248	0.1301	0.132	0.125	0.132	0.125	0.132	1,685,000	0.1301	0.00%
2024-12-05	0.132	0.126	0.132	0.124	0.132	2,664,000	345,448	0.1297	0.132	0.126	0.132	0.124	0.132	2,664,000	0.1297	0.76%
2024-12-04	0.131	0.127	0.131	0.127	0.131	6,427,000	825,636	0.1285	0.131	0.127	0.131	0.127	0.131	6,427,000	0.1285	-1.50%
2024-12-03	0.133	0.129	0.133	0.127	0.133	1,920,000	251,868	0.1312	0.133	0.129	0.133	0.127	0.133	1,920,000	0.1312	0.76%
2024-12-02	0.132	0.130	0.132	0.125	0.132	2,060,500	264,575	0.1284	0.132	0.130	0.132	0.125	0.132	2,060,500	0.1284	2.33%
2024-11-29	0.129	0.127	0.129	0.121	0.132	3,756,500	479,049	0.1275	0.129	0.127	0.129	0.121	0.132	3,756,500	0.1275	3.20%
2024-11-28	0.125	0.121	0.125	0.118	0.125	329,000	40,449	0.1229	0.125	0.121	0.125	0.118	0.125	329,000	0.1229	-0.79%
2024-11-27	0.126	0.124	0.127	0.117	0.126	895,000	108,315	0.1210	0.126	0.124	0.127	0.117	0.126	895,000	0.1210	3.28%
2024-11-26	0.122	0.122	0.129	0.119	0.129	3,436,593	423,608	0.1233	0.122	0.122	0.129	0.119	0.129	3,436,593	0.1233	-3.17%
2024-11-25	0.126	0.124	0.126	0.114	0.126	4,534,500	541,966	0.1195	0.126	0.124	0.126	0.114	0.126	4,534,500	0.1195	3.28%
2024-11-22	0.122	0.120	0.122	0.118	0.127	5,328,000	650,065	0.1220	0.122	0.120	0.122	0.118	0.127	5,328,000	0.1220	-0.81%
2024-11-21	0.123	0.122	0.124	0.120	0.129	4,688,500	576,875	0.1230	0.123	0.122	0.124	0.120	0.129	4,688,500	0.1230	-4.65%
2024-11-20	0.129	0.130	0.131	0.129	0.133	3,279,500	429,093	0.1308	0.129	0.130	0.131	0.129	0.133	3,279,500	0.1308	-3.73%
2024-11-19	0.134	0.132	0.134	0.130	0.137	4,981,000	663,639	0.1332	0.134	0.132	0.134	0.130	0.137	4,981,000	0.1332	-1.47%
2024-11-18	0.136	0.131	0.136	0.127	0.138	7,486,000	1,006,429	0.1344	0.136	0.131	0.136	0.127	0.138	7,486,000	0.1344	1.49%
2024-11-15	0.134	0.128	0.134	0.128	0.138	7,349,000	964,512	0.1312	0.134	0.128	0.134	0.128	0.138	7,349,000	0.1312	0.75%
2024-11-14	0.133	0.131	0.133	0.129	0.150	6,012,500	812,688	0.1352	0.133	0.131	0.133	0.129	0.150	6,012,500	0.1352	-5.00%
2024-11-13	0.140	0.139	0.140	0.135	0.143	5,577,500	776,601	0.1392	0.140	0.139	0.140	0.135	0.143	5,577,500	0.1392	0.72%
2024-11-12	0.139	0.136	0.139	0.135	0.155	15,801,000	2,268,886	0.1436	0.139	0.136	0.139	0.135	0.155	15,801,000	0.1436	-7.95%
2024-11-11	0.151	0.150	0.154	0.146	0.163	11,029,000	1,666,066	0.1511	0.151	0.150	0.154	0.146	0.163	11,029,000	0.1511	-7.36%
2024-11-08	0.163	0.162	0.163	0.161	0.180	19,512,000	3,234,818	0.1658	0.163	0.162	0.163	0.161	0.180	19,512,000	0.1658	-6.86%
2024-11-07	0.175	0.174	0.175	0.158	0.202	67,581,500	12,049,072	0.1783	0.175	0.174	0.175	0.158	0.202	67,581,500	0.1783	10.06%
2024-11-06	0.159	0.157	0.159	0.150	0.167	28,023,000	4,407,246	0.1573	0.159	0.157	0.159	0.150	0.167	28,023,000	0.1573	0.63%
2024-11-05	0.158	0.155	0.158	0.147	0.160	12,585,645	1,948,348	0.1548	0.158	0.155	0.158	0.147	0.160	12,585,645	0.1548	6.76%
2024-11-04	0.148	0.147	0.148	0.141	0.149	5,789,000	845,151	0.1460	0.148	0.147	0.148	0.141	0.149	5,789,000	0.1460	2.07%
2024-11-01	0.145	0.142	0.145	0.138	0.152	17,366,000	2,524,337	0.1454	0.145	0.142	0.145	0.138	0.152	17,366,000	0.1454	3.57%
2024-10-31	0.140	0.140	0.141	0.135	0.157	26,300,798	3,851,744	0.1464	0.140	0.140	0.141	0.135	0.157	26,300,798	0.1464	3.70%
2024-10-30	0.135	0.134	0.137	0.131	0.140	13,809,500	1,889,036	0.1368	0.135	0.134	0.137	0.131	0.140	13,809,500	0.1368	3.05%
2024-10-29	0.131	0.132	0.133	0.129	0.145	10,929,044	1,482,505	0.1356	0.131	0.132	0.133	0.129	0.145	10,929,044	0.1356	-7.09%
2024-10-28	0.141	0.140	0.142	0.126	0.142	10,669,500	1,449,938	0.1359	0.141	0.140	0.142	0.126	0.142	10,669,500	0.1359	10.16%
2024-10-25	0.128	0.126	0.128	0.124	0.132	12,565,000	1,599,568	0.1273	0.128	0.126	0.128	0.124	0.132	12,565,000	0.1273	1.59%
2024-10-24	0.126	0.126	0.128	0.124	0.132	8,527,956	1,089,848	0.1278	0.126	0.126	0.128	0.124	0.132	8,527,956	0.1278	-5.26%
2024-10-23	0.133	0.138	0.139	0.132	0.149	30,293,000	4,208,132	0.1389	0.133	0.138	0.139	0.132	0.149	30,293,000	0.1389	-3.62%
2024-10-22	0.138	0.137	0.140	0.131	0.144	7,523,000	1,028,416	0.1367	0.138	0.137	0.140	0.131	0.144	7,523,000	0.1367	1.47%
2024-10-21	0.136	0.136	0.140	0.131	0.150	13,009,000	1,836,729	0.1412	0.136	0.136	0.140	0.131	0.150	13,009,000	0.1412	-4.90%
2024-10-18	0.143	0.143	0.144	0.125	0.143	23,851,000	3,227,425	0.1353	0.143	0.143	0.144	0.125	0.143	23,851,000	0.1353	11.72%
2024-10-17	0.128	0.128	0.130	0.126	0.184	82,232,000	12,052,050	0.1466	0.128	0.128	0.130	0.126	0.184	82,232,000	0.1466	-20.99%
2024-10-16	0.162	0.160	0.162	0.126	0.163	65,441,000	9,670,492	0.1478	0.162	0.160	0.162	0.126	0.163	65,441,000	0.1478	33.88%
2024-10-15	0.121	0.121	0.125	0.113	0.150	34,261,500	4,528,469	0.1322	0.121	0.121	0.125	0.113	0.150	34,261,500	0.1322	-19.33%
2024-10-14	0.150	0.150	0.153	0.141	0.174	26,720,000	4,303,893	0.1611	0.150	0.150	0.153	0.141	0.174	26,720,000	0.1611	-3.23%
2024-10-10	0.155	0.155	0.156	0.151	0.169	24,971,500	4,006,968	0.1605	0.155	0.155	0.156	0.151	0.169	24,971,500	0.1605	-1.27%
2024-10-09	0.157	0.153	0.157	0.145	0.220	39,068,500	6,566,596	0.1681	0.157	0.153	0.157	0.145	0.220	39,068,500	0.1681	-20.30%
2024-10-08	0.197	0.189	0.197	0.189	0.310	21,529,500	4,762,542	0.2212	0.197	0.189	0.197	0.189	0.310	21,529,500	0.2212	-32.07%
2024-10-07	0.290	0.285	0.290	0.270	0.350	20,721,500	5,962,135	0.2877	0.290	0.285	0.290	0.270	0.350	20,721,500	0.2877	0.00%
2024-10-04	0.290	0.280	0.290	0.265	0.390	21,935,172	6,733,960	0.3070	0.290	0.280	0.290	0.265	0.390	21,935,172	0.3070	-7.94%
2024-10-03	0.315	0.315	0.330	0.300	0.560	104,486,500	43,151,777	0.4130	0.315	0.315	0.330	0.300	0.560	104,486,500	0.4130	-8.70%
2024-10-02	0.345	0.345	0.350	0.128	0.385	75,671,500	17,193,420	0.2272	0.345	0.345	0.350	0.128	0.385	75,671,500	0.2272	202.63%
2024-09-30	0.114	0.114	0.118	0.112	0.135	36,685,890	4,372,988	0.1192	0.114	0.114	0.118	0.112	0.135	36,685,890	0.1192	9.62%
2024-09-27	0.104	0.104	0.105	0.100	0.112	26,967,000	2,816,874	0.1045	0.104	0.104	0.105	0.100	0.112	26,967,000	0.1045	4.00%
2024-09-26	0.100	0.097	0.100	0.085	0.106	6,845,000	652,659	0.0953	0.100	0.097	0.100	0.085	0.106	6,845,000	0.0953	21.95%
2024-09-25	0.082	0.082	0.084	0.082	0.096	1,510,500	136,679	0.0905	0.082	0.082	0.084	0.082	0.096	1,510,500	0.0905	-9.89%
2024-09-24	0.091	0.090	0.091	0.081	0.093	3,757,500	328,772	0.0875	0.091	0.090	0.091	0.081	0.093	3,757,500	0.0875	8.33%
2024-09-23	0.084	0.079	0.083	0.075	0.086	4,197,500	341,247	0.0813	0.084	0.079	0.083	0.075	0.086	4,197,500	0.0813	9.09%
2024-09-20	0.077	0.076	0.078	0.076	0.081	39,786,500	2,996,737	0.0753	0.077	0.076	0.078	0.076	0.081	39,786,500	0.0753	2.67%
2024-09-19	0.075	0.075	0.078	0.075	0.082	3,949,000	315,862	0.0800	0.075	0.075	0.078	0.075	0.082	3,949,000	0.0800	-7.41%
2024-09-17	0.081	0.076	0.081	0.072	0.094	2,957,000	217,085	0.0734	0.081	0.076	0.081	0.072	0.094	2,957,000	0.0734	6.58%
2024-09-16	0.076	0.075	0.079	0.073	0.079	1,082,000	82,689	0.0764	0.076	0.075	0.079	0.073	0.079	1,082,000	0.0764	0.00%
2024-09-13	0.076	0.075	0.076	0.076	0.080	1,480,500	113,748	0.0768	0.076	0.075	0.076	0.076	0.080	1,480,500	0.0768	-2.56%
2024-09-12	0.078	0.078	0.083	0.078	0.081	2,148,000	169,567	0.0789	0.078	0.078	0.083	0.078	0.081	2,148,000	0.0789	-2.50%
2024-09-11	0.080	0.080	0.083	0.080	0.082	1,641,500	131,869	0.0803	0.080	0.080	0.083	0.080	0.082	1,641,500	0.0803	0.00%
2024-09-10	0.080	0.080	0.081	0.078	0.083	1,243,000	100,937	0.0812	0.080	0.080	0.081	0.078	0.083	1,243,000	0.0812	0.00%
2024-09-09	0.080	0.079	0.081	0.080	0.084	35,113,000	2,913,723	0.0830	0.080	0.079	0.081	0.080	0.084	35,113,000	0.0830	-8.05%
2024-09-05	0.087	0.083	0.087	0.082	0.087	574,500	48,903	0.0851	0.087	0.083	0.087	0.082	0.087	574,500	0.0851	4.82%
2024-09-04	0.083	0.083	0.087	0.080	0.094	2,655,500	222,513	0.0838	0.083	0.083	0.087	0.080	0.094	2,655,500	0.0838	-10.75%
2024-09-03	0.093	0.088	0.093	0.083	0.095	370,000	32,517	0.0879	0.093	0.088	0.093	0.083	0.095	370,000	0.0879	1.09%
2024-09-02	0.092	0.090	0.093	0.085	0.092	680,500	59,514	0.0875	0.092	0.090	0.093	0.085	0.092	680,500	0.0875	-1.08%
2024-08-30	0.093	0.089	0.094	0.089	0.095	10,693,513	894,820	0.0837	0.093	0.089	0.094	0.089	0.095	10,693,513	0.0837	12.05%
2024-08-29	0.083	0.083	0.088	0.083	0.088	232,500	19,396	0.0834	0.083	0.083	0.088	0.083	0.088	232,500	0.0834	-3.49%
2024-08-28	0.086	0.084	0.086	0.085	0.094	4,343,500	376,205	0.0866	0.086	0.084	0.086	0.085	0.094	4,343,500	0.0866	-5.49%
2024-08-27	0.091	0.085	0.091	0.087	0.098	1,255,000	114,332	0.0911	0.091	0.085	0.091	0.087	0.098	1,255,000	0.0911	-1.09%
2024-08-26	0.092	0.092	0.093	0.092	0.094	1,172,000	109,360	0.0933	0.092	0.092	0.093	0.092	0.094	1,172,000	0.0933	2.22%
2024-08-23	0.090	0.090	0.093	0.090	0.095	2,889,500	270,892	0.0938	0.090	0.090	0.093	0.090	0.095	2,889,500	0.0938	-6.25%
2024-08-22	0.096	0.092	0.095	0.086	0.099	3,945,500	367,850	0.0932	0.096	0.092	0.095	0.086	0.099	3,945,500	0.0932	-3.03%
2024-08-21	0.099	0.095	0.099	0.090	0.099	792,000	75,334	0.0951	0.099	0.095	0.099	0.090	0.099	792,000	0.0951	7.61%
2024-08-20	0.092	0.092	0.095	0.089	0.100	1,141,000	108,256	0.0949	0.092	0.092	0.095	0.089	0.100	1,141,000	0.0949	-8.00%
2024-08-19	0.100	0.096	0.100	0.092	0.101	4,774,000	468,307	0.0981	0.100	0.096	0.100	0.092	0.101	4,774,000	0.0981	5.26%
2024-08-16	0.095	0.095	0.096	0.090	0.105	3,723,500	355,432	0.0955	0.095	0.095	0.096	0.090	0.105	3,723,500	0.0955	9.20%
2024-08-15	0.087	0.083	0.084	0.078	0.127	26,739,543	2,322,301	0.0868	0.087	0.083	0.084	0.078	0.127	26,739,543	0.0868	2.35%
2024-08-14	0.085	0.085	0.094	0.078	0.094	4,199,000	361,526	0.0861	0.085	0.085	0.094	0.078	0.094	4,199,000	0.0861	6.25%
2024-08-13	0.080	0.080	0.081	0.080	0.094	8,056,500	655,093	0.0813	0.080	0.080	0.081	0.080	0.094	8,056,500	0.0813	-4.76%
2024-08-12	0.084	0.084	0.087	0.081	0.095	6,962,500	595,286	0.0855	0.084	0.084	0.087	0.081	0.095	6,962,500	0.0855	-10.64%
2024-08-09	0.094	0.094	0.101	0.092	0.104	3,595,500	352,586	0.0981	0.094	0.094	0.101	0.092	0.104	3,595,500	0.0981	-10.48%
2024-08-08	0.105	0.105	0.110	0.105	0.112	666,000	73,301	0.1101	0.105	0.105	0.110	0.105	0.112	666,000	0.1101	-6.25%
2024-08-07	0.112	0.103	0.112	0.101	0.112	128,000	12,966	0.1013	0.112	0.103	0.112	0.101	0.112	128,000	0.1013	4.67%
2024-08-06	0.107	0.100	0.104	0.096	0.110	396,000	40,531	0.1024	0.107	0.100	0.104	0.096	0.110	396,000	0.1024	8.08%
2024-08-05	0.099	0.099	0.100	0.099	0.103	306,000	30,722	0.1004	0.099	0.099	0.100	0.099	0.103	306,000	0.1004	-1.98%
2024-08-02	0.101	0.101	0.105	0.101	0.106	805,500	83,262	0.1034	0.101	0.101	0.105	0.101	0.106	805,500	0.1034	-6.48%
2024-08-01	0.108	0.108	0.109	0.105	0.111	846,500	91,226	0.1078	0.108	0.108	0.109	0.105	0.111	846,500	0.1078	-6.09%
2024-07-31	0.115	0.115	0.117	0.107	0.115	400,500	44,355	0.1107	0.115	0.115	0.117	0.107	0.115	400,500	0.1107	1.77%
2024-07-30	0.113	0.106	0.113	0.113	0.113	1,000	113	0.1130	0.113	0.106	0.113	0.113	0.113	1,000	0.1130	2.73%
2024-07-29	0.110	0.107	0.110	0.105	0.115	1,391,500	153,829	0.1105	0.110	0.107	0.110	0.105	0.115	1,391,500	0.1105	-5.17%
2024-07-26	0.116	0.102	0.116	0.116	0.116	3,000	348	0.1160	0.116	0.102	0.116	0.116	0.116	3,000	0.1160	13.73%
2024-07-25	0.102	0.102	0.104	0.100	0.105	8,290,500	854,569	0.1031	0.102	0.102	0.104	0.100	0.105	8,290,500	0.1031	-2.86%
2024-07-24	0.105	0.105	0.108	0.104	0.114	1,092,500	117,528	0.1076	0.105	0.105	0.108	0.104	0.114	1,092,500	0.1076	-5.41%
2024-07-23	0.111	0.105	0.106	0.104	0.121	4,368,500	479,562	0.1098	0.111	0.105	0.106	0.104	0.121	4,368,500	0.1098	-0.89%
2024-07-22	0.112	0.112	0.113	0.106	0.121	4,213,790	479,434	0.1138	0.112	0.112	0.113	0.106	0.121	4,213,790	0.1138	-3.45%
2024-07-19	0.116	0.116	0.119	0.116	0.124	333,500	40,344	0.1210	0.116	0.116	0.119	0.116	0.124	333,500	0.1210	-4.92%
2024-07-18	0.122	0.122	0.124	0.122	0.130	1,297,137	161,456	0.1245	0.122	0.122	0.124	0.122	0.130	1,297,137	0.1245	-6.15%
2024-07-17	0.130	0.125	0.130	0.124	0.136	2,836,000	367,440	0.1296	0.130	0.125	0.130	0.124	0.136	2,836,000	0.1296	-2.26%
2024-07-16	0.133	0.129	0.133	0.127	0.133	1,722,000	224,136	0.1302	0.133	0.129	0.133	0.127	0.133	1,722,000	0.1302	0.00%
2024-07-15	0.133	0.124	0.133	0.125	0.138	1,971,000	256,983	0.1304	0.133	0.124	0.133	0.125	0.138	1,971,000	0.1304	3.91%
2024-07-12	0.128	0.126	0.128	0.127	0.138	3,437,500	444,310	0.1293	0.128	0.126	0.128	0.127	0.138	3,437,500	0.1293	1.59%
2024-07-11	0.126	0.122	0.126	0.116	0.128	3,671,000	442,682	0.1206	0.126	0.122	0.126	0.116	0.128	3,671,000	0.1206	0.00%
2024-07-10	0.126	0.124	0.126	0.120	0.126	654,500	80,155	0.1225	0.126	0.124	0.126	0.120	0.126	654,500	0.1225	2.44%
2024-07-09	0.123	0.123	0.127	0.121	0.136	5,772,230	741,024	0.1284	0.123	0.123	0.127	0.121	0.136	5,772,230	0.1284	-12.77%
2024-07-08	0.141	0.140	0.145	0.141	0.147	52,500	7,579	0.1444	0.141	0.140	0.145	0.141	0.147	52,500	0.1444	-4.73%
2024-07-05	0.148	0.145	0.148	0.148	0.150	280,000	42,586	0.1521	0.148	0.145	0.148	0.148	0.150	280,000	0.1521	-1.33%
2024-07-04	0.150	0.140	0.150	0.147	0.150	325,500	48,227	0.1482	0.150	0.140	0.150	0.147	0.150	325,500	0.1482	0.00%
2024-07-03	0.150	0.146	0.150	0.144	0.159	224,000	33,521	0.1496	0.150	0.146	0.150	0.144	0.159	224,000	0.1496	0.00%
2024-07-02	0.150	0.146	0.151	0.146	0.165	1,765,000	274,773	0.1557	0.150	0.146	0.151	0.146	0.165	1,765,000	0.1557	-3.85%
2024-06-28	0.156	0.150	0.156	0.136	0.156	2,834,000	420,592	0.1484	0.156	0.150	0.156	0.136	0.156	2,834,000	0.1484	14.71%
2024-06-27	0.136	0.132	0.136	0.133	0.141	1,120,000	151,822	0.1356	0.136	0.132	0.136	0.133	0.141	1,120,000	0.1356	-2.86%
2024-06-26	0.140	0.132	0.140	0.129	0.141	2,678,500	356,731	0.1332	0.140	0.132	0.140	0.129	0.141	2,678,500	0.1332	1.45%
2024-06-25	0.138	0.134	0.138	0.134	0.150	655,000	91,179	0.1392	0.138	0.134	0.138	0.134	0.150	655,000	0.1392	-0.72%
2024-06-24	0.139	0.135	0.140	0.130	0.151	2,178,500	300,841	0.1381	0.139	0.135	0.140	0.130	0.151	2,178,500	0.1381	-13.12%
2024-06-21	0.160	0.142	0.160	0.149	0.160	3,134,000	497,131	0.1586	0.160	0.142	0.160	0.149	0.160	3,134,000	0.1586	12.68%
2024-06-20	0.142	0.142	0.152	0.142	0.148	952,000	137,638	0.1446	0.142	0.142	0.152	0.142	0.148	952,000	0.1446	-7.19%
2024-06-19	0.153	0.148	0.153	0.148	0.159	1,610,500	246,108	0.1528	0.153	0.148	0.153	0.148	0.159	1,610,500	0.1528	1.32%
2024-06-18	0.151	0.150	0.151	0.151	0.155	975,000	148,721	0.1525	0.151	0.150	0.151	0.151	0.155	975,000	0.1525	-5.63%
2024-06-17	0.160	0.159	0.160	0.160	0.162	309,000	49,524	0.1603	0.160	0.159	0.160	0.160	0.162	309,000	0.1603	2.56%
2024-06-14	0.156	0.153	0.158	0.150	0.165	10,949,500	1,686,893	0.1541	0.156	0.153	0.158	0.150	0.165	10,949,500	0.1541	-2.50%
2024-06-13	0.160	0.157	0.160	0.159	0.166	608,500	97,897	0.1609	0.160	0.157	0.160	0.159	0.166	608,500	0.1609	0.00%
2024-06-12	0.160	0.156	0.160	0.150	0.160	686,000	106,356	0.1550	0.160	0.156	0.160	0.150	0.160	686,000	0.1550	0.00%
2024-06-11	0.160	0.157	0.160	0.157	0.160	1,568,500	250,223	0.1595	0.160	0.157	0.160	0.157	0.160	1,568,500	0.1595	-1.23%
2024-06-07	0.162	0.162	0.168	0.161	0.181	2,462,680	413,732	0.1680	0.162	0.162	0.168	0.161	0.181	2,462,680	0.1680	-4.71%
2024-06-06	0.170	0.166	0.170	0.163	0.176	2,711,000	455,925	0.1682	0.170	0.166	0.170	0.163	0.176	2,711,000	0.1682	-6.08%
2024-06-05	0.181	0.179	0.185	0.181	0.187	113,500	20,686	0.1823	0.181	0.179	0.185	0.181	0.187	113,500	0.1823	1.69%
2024-06-04	0.178	0.178	0.182	0.175	0.186	1,160,000	207,969	0.1793	0.178	0.178	0.182	0.175	0.186	1,160,000	0.1793	-2.20%
2024-06-03	0.182	0.176	0.183	0.178	0.184	1,028,000	185,131	0.1801	0.182	0.176	0.183	0.178	0.184	1,028,000	0.1801	-1.62%
2024-05-31	0.185	0.175	0.190	0.166	0.188	1,580,000	281,380	0.1781	0.185	0.175	0.190	0.166	0.188	1,580,000	0.1781	8.19%
2024-05-30	0.171	0.166	0.173	0.171	0.179	1,779,500	313,524	0.1762	0.171	0.166	0.173	0.171	0.179	1,779,500	0.1762	-1.72%
2024-05-29	0.174	0.171	0.174	0.169	0.185	1,178,000	205,357	0.1743	0.174	0.171	0.174	0.169	0.185	1,178,000	0.1743	0.00%
2024-05-28	0.174	0.168	0.174	0.160	0.190	14,095,500	2,450,740	0.1739	0.174	0.168	0.174	0.160	0.190	14,095,500	0.1739	-7.45%
2024-05-27	0.188	0.181	0.188	0.181	0.209	1,356,500	261,915	0.1931	0.188	0.181	0.188	0.181	0.209	1,356,500	0.1931	-1.57%
2024-05-24	0.191	0.190	0.191	0.191	0.228	4,306,000	853,012	0.1981	0.191	0.190	0.191	0.191	0.228	4,306,000	0.1981	-16.23%
2024-05-23	0.228	0.228	0.255	0.225	0.255	21,000	5,020	0.2390	0.228	0.228	0.255	0.225	0.255	21,000	0.2390	-8.06%
2024-05-22	0.248	0.233	0.248	0.238	0.270	1,317,500	329,272	0.2499	0.248	0.233	0.248	0.238	0.270	1,317,500	0.2499	-0.80%
2024-05-21	0.250	0.250	0.260	0.250	0.270	1,117,000	287,777	0.2576	0.250	0.250	0.260	0.250	0.270	1,117,000	0.2576	-7.41%
2024-05-20	0.270	0.270	0.280	0.265	0.300	1,845,000	524,367	0.2842	0.270	0.270	0.280	0.265	0.300	1,845,000	0.2842	-5.26%
2024-05-17	0.285	0.285	0.290	0.250	0.290	5,108,500	1,361,692	0.2666	0.285	0.285	0.290	0.250	0.290	5,108,500	0.2666	11.76%
2024-05-16	0.255	0.250	0.255	0.215	0.270	3,670,500	922,684	0.2514	0.255	0.250	0.255	0.215	0.270	3,670,500	0.2514	13.33%
2024-05-14	0.225	0.211	0.230	0.210	0.235	710,500	157,578	0.2218	0.225	0.211	0.230	0.210	0.235	710,500	0.2218	-3.43%
2024-05-13	0.233	0.228	0.233	0.216	0.236	1,193,500	274,143	0.2297	0.233	0.228	0.233	0.216	0.236	1,193,500	0.2297	3.10%
2024-05-10	0.226	0.216	0.226	0.192	0.228	2,850,000	621,331	0.2180	0.226	0.216	0.226	0.192	0.228	2,850,000	0.2180	15.31%
2024-05-09	0.196	0.188	0.196	0.182	0.201	615,000	120,019	0.1952	0.196	0.188	0.196	0.182	0.201	615,000	0.1952	0.00%
2024-05-08	0.196	0.181	0.196	0.179	0.201	889,000	168,097	0.1891	0.196	0.181	0.196	0.179	0.201	889,000	0.1891	-2.49%
2024-05-07	0.201	0.183	0.198	0.183	0.206	2,775,000	533,189	0.1921	0.201	0.183	0.198	0.183	0.206	2,775,000	0.1921	-1.47%
2024-05-06	0.204	0.190	0.204	0.190	0.216	957,500	194,273	0.2029	0.204	0.190	0.204	0.190	0.216	957,500	0.2029	-5.99%
2024-05-03	0.217	0.208	0.214	0.206	0.218	443,500	94,756	0.2137	0.217	0.208	0.214	0.206	0.218	443,500	0.2137	-0.91%
2024-05-02	0.219	0.216	0.219	0.214	0.234	2,396,500	523,735	0.2185	0.219	0.216	0.219	0.214	0.234	2,396,500	0.2185	-3.95%
2024-04-30	0.228	0.211	0.225	0.214	0.244	1,680,000	388,656	0.2313	0.228	0.211	0.225	0.214	0.244	1,680,000	0.2313	-2.98%
2024-04-29	0.235	0.224	0.233	0.194	0.236	1,374,500	299,723	0.2181	0.235	0.224	0.233	0.194	0.236	1,374,500	0.2181	21.13%
2024-04-26	0.194	0.182	0.193	0.169	0.195	1,317,000	247,119	0.1876	0.194	0.182	0.193	0.169	0.195	1,317,000	0.1876	12.79%
2024-04-25	0.172	0.164	0.170	0.151	0.175	1,560,000	263,201	0.1687	0.172	0.164	0.170	0.151	0.175	1,560,000	0.1687	6.17%
2024-04-24	0.162	0.153	0.160	0.144	0.170	1,082,000	167,380	0.1547	0.162	0.153	0.160	0.144	0.170	1,082,000	0.1547	2.53%
2024-04-23	0.158	0.154	0.158	0.155	0.174	788,500	126,365	0.1603	0.158	0.154	0.158	0.155	0.174	788,500	0.1603	-1.86%
2024-04-22	0.161	0.153	0.159	0.151	0.170	797,000	126,616	0.1589	0.161	0.153	0.159	0.151	0.170	797,000	0.1589	-5.29%
2024-04-19	0.170	0.156	0.168	0.151	0.176	475,000	77,232	0.1626	0.170	0.156	0.168	0.151	0.176	475,000	0.1626	-3.41%
2024-04-18	0.176	0.165	0.176	0.158	0.190	903,000	155,516	0.1722	0.176	0.165	0.176	0.158	0.190	903,000	0.1722	-2.22%
2024-04-17	0.180	0.174	0.178	0.170	0.188	363,000	66,416	0.1830	0.180	0.174	0.178	0.170	0.188	363,000	0.1830	7.14%
2024-04-16	0.168	0.160	0.166	0.155	0.190	1,420,000	241,932	0.1704	0.168	0.160	0.166	0.155	0.190	1,420,000	0.1704	0.60%
2024-04-15	0.167	0.161	0.167	0.162	0.182	1,108,500	192,462	0.1736	0.167	0.161	0.167	0.162	0.182	1,108,500	0.1736	-6.18%
2024-04-12	0.178	0.172	0.176	0.172	0.198	335,000	61,924	0.1848	0.178	0.172	0.176	0.172	0.198	335,000	0.1848	-3.78%
2024-04-11	0.185	0.179	0.185	0.179	0.205	447,500	83,438	0.1865	0.185	0.179	0.185	0.179	0.205	447,500	0.1865	-0.54%
2024-04-10	0.186	0.186	0.188	0.186	0.218	1,004,000	203,771	0.2030	0.186	0.186	0.188	0.186	0.218	1,004,000	0.2030	-7.00%
2024-04-09	0.200	0.156	0.197	0.190	0.217	382,500	76,260	0.1994	0.200	0.156	0.197	0.190	0.217	382,500	0.1994	0.00%
2024-04-08	0.200	0.186	0.197	0.200	0.216	243,000	51,095	0.2103	0.200	0.186	0.197	0.200	0.216	243,000	0.2103	-0.50%
2024-04-05	0.201	0.184	0.200	0.189	0.203	165,500	31,376	0.1896	0.201	0.184	0.200	0.189	0.203	165,500	0.1896	-0.99%
2024-04-03	0.203	0.193	0.200	0.190	0.219	545,500	109,731	0.2012	0.203	0.193	0.200	0.190	0.219	545,500	0.2012	-3.33%
2024-04-02	0.210	0.200	0.210	0.198	0.210	764,000	157,539	0.2062	0.210	0.200	0.210	0.198	0.210	764,000	0.2062	-3.67%
2024-03-28	0.218	0.205	0.218	0.208	0.225	284,000	62,391	0.2197	0.218	0.205	0.218	0.208	0.225	284,000	0.2197	1.87%
2024-03-27	0.214	0.206	0.211	0.205	0.234	533,500	114,217	0.2141	0.214	0.206	0.211	0.205	0.234	533,500	0.2141	0.47%
2024-03-26	0.213	0.202	0.211	0.202	0.229	564,500	118,099	0.2092	0.213	0.202	0.211	0.202	0.229	564,500	0.2092	0.95%
2024-03-25	0.211	0.197	0.211	0.200	0.215	816,500	168,804	0.2067	0.211	0.197	0.211	0.200	0.215	816,500	0.2067	3.43%
2024-03-22	0.204	0.200	0.204	0.200	0.220	686,500	141,265	0.2058	0.204	0.200	0.204	0.200	0.220	686,500	0.2058	-5.12%
2024-03-21	0.215	0.211	0.212	0.210	0.230	1,635,500	352,836	0.2157	0.215	0.211	0.212	0.210	0.230	1,635,500	0.2157	0.47%
2024-03-20	0.214	0.210	0.214	0.214	0.244	1,241,000	283,159	0.2282	0.214	0.210	0.214	0.214	0.244	1,241,000	0.2282	-10.46%
2024-03-19	0.239	0.225	0.237	0.216	0.245	408,500	94,584	0.2315	0.239	0.225	0.237	0.216	0.245	408,500	0.2315	2.58%
2024-03-18	0.233	0.223	0.227	0.216	0.239	1,038,500	225,423	0.2171	0.233	0.223	0.227	0.216	0.239	1,038,500	0.2171	0.43%
2024-03-15	0.232	0.231	0.232	0.232	0.280	2,556,000	629,208	0.2462	0.232	0.231	0.232	0.232	0.280	2,556,000	0.2462	-10.77%
2024-03-14	0.260	0.255	0.260	0.255	0.265	346,500	89,345	0.2578	0.260	0.255	0.260	0.255	0.265	346,500	0.2578	-1.89%
2024-03-13	0.265	0.255	0.265	0.250	0.270	1,046,000	268,427	0.2566	0.265	0.255	0.265	0.250	0.270	1,046,000	0.2566	1.92%
2024-03-12	0.260	0.250	0.260	0.255	0.270	909,000	235,240	0.2588	0.260	0.250	0.260	0.255	0.270	909,000	0.2588	1.96%
2024-03-11	0.255	0.241	0.255	0.243	0.255	446,000	110,578	0.2479	0.255	0.241	0.255	0.243	0.255	446,000	0.2479	0.00%
2024-03-08	0.255	0.249	0.255	0.246	0.265	784,000	198,187	0.2528	0.255	0.249	0.255	0.246	0.265	784,000	0.2528	0.00%
2024-03-07	0.255	0.249	0.255	0.242	0.265	765,500	191,344	0.2500	0.255	0.249	0.255	0.242	0.265	765,500	0.2500	-3.77%
2024-03-06	0.265	0.250	0.265	0.255	0.270	942,000	242,122	0.2570	0.265	0.250	0.265	0.255	0.270	942,000	0.2570	3.92%
2024-03-05	0.255	0.250	0.255	0.247	0.265	1,110,000	277,804	0.2503	0.255	0.250	0.255	0.247	0.265	1,110,000	0.2503	2.00%
2024-03-04	0.250	0.244	0.250	0.236	0.275	2,108,500	518,432	0.2459	0.250	0.244	0.250	0.236	0.275	2,108,500	0.2459	-7.41%
2024-03-01	0.270	0.260	0.270	0.260	0.285	990,500	270,082	0.2727	0.270	0.260	0.270	0.260	0.285	990,500	0.2727	-5.26%
2024-02-29	0.285	0.275	0.285	0.275	0.295	673,500	190,632	0.2830	0.285	0.275	0.285	0.275	0.295	673,500	0.2830	-1.72%
2024-02-28	0.290	0.270	0.290	0.275	0.300	698,000	199,372	0.2856	0.290	0.270	0.290	0.275	0.300	698,000	0.2856	0.00%
2024-02-27	0.290	0.275	0.290	0.280	0.300	651,000	187,950	0.2887	0.290	0.275	0.290	0.280	0.300	651,000	0.2887	0.00%
2024-02-26	0.290	-	0.290	0.275	0.290	609,000	171,975	0.2824	0.290	-	0.290	0.275	0.290	609,000	0.2824	1.75%
2024-02-23	0.285	0.275	0.285	0.255	0.305	1,310,500	361,980	0.2762	0.285	0.275	0.285	0.255	0.305	1,310,500	0.2762	-1.72%
2024-02-22	0.290	0.285	0.290	0.285	0.300	517,000	148,792	0.2878	0.290	0.285	0.290	0.285	0.300	517,000	0.2878	-1.69%
2024-02-21	0.295	0.285	0.295	0.285	0.305	544,000	159,280	0.2928	0.295	0.285	0.295	0.285	0.305	544,000	0.2928	1.72%
2024-02-20	0.290	0.285	0.290	0.285	0.295	196,000	56,607	0.2888	0.290	0.285	0.290	0.285	0.295	196,000	0.2888	-1.69%
2024-02-19	0.295	0.285	0.295	0.285	0.320	359,500	107,650	0.2994	0.295	0.285	0.295	0.285	0.320	359,500	0.2994	-3.28%
2024-02-16	0.305	0.285	0.305	0.285	0.305	633,500	184,765	0.2917	0.305	0.285	0.305	0.285	0.305	633,500	0.2917	3.39%
2024-02-15	0.295	0.280	0.295	0.275	0.305	321,500	92,912	0.2890	0.295	0.280	0.295	0.275	0.305	321,500	0.2890	1.72%
2024-02-14	0.290	0.280	0.290	0.275	0.320	671,500	193,922	0.2888	0.290	0.280	0.290	0.275	0.320	671,500	0.2888	-1.69%
2024-02-09	0.295	0.280	0.295	0.290	0.295	150,500	44,005	0.2924	0.295	0.280	0.295	0.290	0.295	150,500	0.2924	-3.28%
2024-02-08	0.305	0.290	0.305	0.290	0.305	314,500	93,630	0.2977	0.305	0.290	0.305	0.290	0.305	314,500	0.2977	3.39%
2024-02-07	0.295	0.280	0.295	0.270	0.305	642,500	183,832	0.2861	0.295	0.280	0.295	0.270	0.305	642,500	0.2861	-1.67%
2024-02-06	0.300	0.275	0.300	0.260	0.300	339,500	95,615	0.2816	0.300	0.275	0.300	0.260	0.300	339,500	0.2816	7.14%
2024-02-05	0.280	0.260	0.280	0.260	0.290	301,000	82,755	0.2749	0.280	0.260	0.280	0.260	0.290	301,000	0.2749	3.70%
2024-02-02	0.270	0.270	0.275	0.265	0.300	625,500	176,627	0.2824	0.270	0.270	0.275	0.265	0.300	625,500	0.2824	-3.57%
2024-02-01	0.280	0.270	0.280	0.265	0.280	407,500	110,345	0.2708	0.280	0.270	0.280	0.265	0.280	407,500	0.2708	3.70%
2024-01-31	0.270	0.250	0.260	0.260	0.295	725,000	195,697	0.2699	0.270	0.250	0.260	0.260	0.295	725,000	0.2699	-8.47%
2024-01-30	0.295	0.270	0.295	0.275	0.300	711,500	202,145	0.2841	0.295	0.270	0.295	0.275	0.300	711,500	0.2841	1.72%
2024-01-29	0.290	0.250	0.285	0.280	0.320	380,500	111,880	0.2940	0.290	0.250	0.285	0.280	0.320	380,500	0.2940	-6.45%
2024-01-26	0.310	0.285	0.295	0.280	0.315	393,500	115,837	0.2944	0.310	0.285	0.295	0.280	0.315	393,500	0.2944	3.33%
2024-01-25	0.300	0.280	0.285	0.275	0.300	576,500	166,242	0.2884	0.300	0.280	0.285	0.275	0.300	576,500	0.2884	5.26%
2024-01-24	0.285	0.265	0.285	0.250	0.285	469,500	126,170	0.2687	0.285	0.265	0.285	0.250	0.285	469,500	0.2687	5.56%
2024-01-23	0.270	0.255	0.270	0.255	0.270	263,500	69,660	0.2644	0.270	0.255	0.270	0.255	0.270	263,500	0.2644	3.85%
2024-01-22	0.260	0.248	0.260	0.247	0.270	662,500	168,540	0.2544	0.260	0.248	0.260	0.247	0.270	662,500	0.2544	-7.14%
2024-01-19	0.280	0.260	0.280	0.260	0.285	296,500	81,332	0.2743	0.280	0.260	0.280	0.260	0.285	296,500	0.2743	0.00%
2024-01-18	0.280	0.270	0.280	0.270	0.305	270,000	77,280	0.2862	0.280	0.270	0.280	0.270	0.305	270,000	0.2862	0.00%
2024-01-17	0.280	0.270	0.280	0.265	0.285	614,500	167,142	0.2720	0.280	0.270	0.280	0.265	0.285	614,500	0.2720	-1.75%
2024-01-16	0.285	0.280	0.285	0.270	0.300	658,500	184,385	0.2800	0.285	0.280	0.285	0.270	0.300	658,500	0.2800	-5.00%
2024-01-15	0.300	0.280	0.300	0.285	0.300	348,500	101,200	0.2904	0.300	0.280	0.300	0.285	0.300	348,500	0.2904	0.00%
2024-01-12	0.300	0.280	0.300	0.290	0.300	169,500	49,937	0.2946	0.300	0.280	0.300	0.290	0.300	169,500	0.2946	1.69%
2024-01-11	0.295	0.280	0.295	0.285	0.320	598,000	176,232	0.2947	0.295	0.280	0.295	0.285	0.320	598,000	0.2947	1.72%
2024-01-10	0.290	0.280	0.290	0.270	0.290	419,000	119,095	0.2842	0.290	0.280	0.290	0.270	0.290	419,000	0.2842	1.75%
2024-01-09	0.285	0.270	0.285	0.275	0.295	491,000	139,287	0.2837	0.285	0.270	0.285	0.275	0.295	491,000	0.2837	0.00%
2024-01-08	0.285	0.275	0.285	0.280	0.310	401,500	115,587	0.2879	0.285	0.275	0.285	0.280	0.310	401,500	0.2879	-3.39%
2024-01-05	0.295	0.280	0.295	0.280	0.300	649,500	186,652	0.2874	0.295	0.280	0.295	0.280	0.300	649,500	0.2874	1.72%
2024-01-04	0.290	0.280	0.290	0.280	0.305	619,500	179,732	0.2901	0.290	0.280	0.290	0.280	0.305	619,500	0.2901	-3.33%
2024-01-03	0.300	0.280	0.300	0.280	0.320	695,500	208,905	0.3004	0.300	0.280	0.300	0.280	0.320	695,500	0.3004	-3.23%
2024-01-02	0.310	0.295	0.310	0.295	0.340	552,500	171,475	0.3104	0.310	0.295	0.310	0.295	0.340	552,500	0.3104	-6.06%
2023-12-29	0.330	0.305	0.330	0.295	0.330	934,562	285,014	0.3050	0.330	0.305	0.330	0.295	0.330	934,562	0.3050	4.76%
2023-12-28	0.315	0.290	0.315	0.280	0.315	509,000	154,382	0.3033	0.315	0.290	0.315	0.280	0.315	509,000	0.3033	5.00%
2023-12-27	0.300	0.280	0.300	0.270	0.300	1,620,500	459,767	0.2837	0.300	0.280	0.300	0.270	0.300	1,620,500	0.2837	5.26%
2023-12-22	0.285	0.265	0.285	0.265	0.290	870,000	239,822	0.2757	0.285	0.265	0.285	0.265	0.290	870,000	0.2757	1.79%
2023-12-21	0.280	0.270	0.280	0.260	0.280	888,438	241,628	0.2720	0.280	0.270	0.280	0.260	0.280	888,438	0.2720	5.66%
2023-12-20	0.265	0.255	0.265	0.255	0.290	1,208,000	317,420	0.2628	0.265	0.255	0.265	0.255	0.290	1,208,000	0.2628	-1.85%
2023-12-19	0.270	0.250	0.270	0.250	0.270	852,500	219,940	0.2580	0.270	0.250	0.270	0.250	0.270	852,500	0.2580	-1.82%
2023-12-18	0.275	0.265	0.275	0.275	0.275	55,000	15,125	0.2750	0.275	0.265	0.275	0.275	0.275	55,000	0.2750	0.00%
2023-12-15	0.275	0.265	0.275	0.250	0.275	1,851,500	493,277	0.2664	0.275	0.265	0.275	0.250	0.275	1,851,500	0.2664	7.84%
2023-12-14	0.255	0.250	0.255	0.233	0.270	2,544,000	627,615	0.2467	0.255	0.250	0.255	0.233	0.270	2,544,000	0.2467	4.08%
2023-12-13	0.245	0.245	0.250	0.245	0.300	1,889,000	490,052	0.2594	0.245	0.245	0.250	0.245	0.300	1,889,000	0.2594	-12.50%
2023-12-12	0.280	0.275	0.280	0.275	0.300	2,531,500	724,355	0.2861	0.280	0.275	0.280	0.275	0.300	2,531,500	0.2861	0.00%
2023-12-11	0.280	0.275	0.280	0.270	0.310	1,607,000	454,500	0.2828	0.280	0.275	0.280	0.270	0.310	1,607,000	0.2828	-12.50%
2023-12-08	0.320	0.305	0.320	0.305	0.350	772,000	249,570	0.3233	0.320	0.305	0.320	0.305	0.350	772,000	0.3233	-4.48%
2023-12-07	0.335	0.320	0.335	0.315	0.335	486,000	157,720	0.3245	0.335	0.320	0.335	0.315	0.335	486,000	0.3245	-1.47%
2023-12-06	0.340	0.320	0.340	0.315	0.345	712,000	234,412	0.3292	0.340	0.320	0.340	0.315	0.345	712,000	0.3292	0.00%
2023-12-05	0.340	0.320	0.340	0.320	0.370	500,000	168,765	0.3375	0.340	0.320	0.340	0.320	0.370	500,000	0.3375	-1.45%
2023-12-04	0.345	0.325	0.345	0.320	0.355	614,000	205,095	0.3340	0.345	0.325	0.345	0.320	0.355	614,000	0.3340	-1.43%
2023-12-01	0.350	0.330	0.350	0.320	0.385	3,013,000	1,038,907	0.3448	0.350	0.330	0.350	0.320	0.385	3,013,000	0.3448	-5.41%
2023-11-30	0.370	0.360	0.370	0.355	0.385	195,000	70,962	0.3639	0.370	0.360	0.370	0.355	0.385	195,000	0.3639	-1.33%
2023-11-29	0.375	0.345	0.375	0.350	0.390	895,500	325,445	0.3634	0.375	0.345	0.375	0.350	0.390	895,500	0.3634	-2.60%
2023-11-28	0.385	0.345	0.385	0.360	0.390	415,500	155,197	0.3735	0.385	0.345	0.385	0.360	0.390	415,500	0.3735	2.67%
2023-11-27	0.375	0.355	0.375	0.350	0.405	1,095,500	403,045	0.3679	0.375	0.355	0.375	0.350	0.405	1,095,500	0.3679	-3.85%
2023-11-24	0.390	0.380	0.390	0.340	0.420	2,978,500	1,156,312	0.3882	0.390	0.380	0.390	0.340	0.420	2,978,500	0.3882	9.86%
2023-11-23	0.355	0.345	0.355	0.310	0.370	1,243,000	427,660	0.3441	0.355	0.345	0.355	0.310	0.370	1,243,000	0.3441	12.70%
2023-11-22	0.315	0.290	0.315	0.290	0.325	727,500	223,187	0.3068	0.315	0.290	0.315	0.290	0.325	727,500	0.3068	5.00%
2023-11-21	0.300	0.270	0.300	0.280	0.310	906,500	267,592	0.2952	0.300	0.270	0.300	0.280	0.310	906,500	0.2952	5.26%
2023-11-20	0.285	0.280	0.290	0.280	0.305	188,000	55,480	0.2951	0.285	0.280	0.290	0.280	0.305	188,000	0.2951	1.79%
2023-11-17	0.280	0.270	0.280	0.275	0.305	820,000	231,322	0.2821	0.280	0.270	0.280	0.275	0.305	820,000	0.2821	-6.67%
2023-11-16	0.300	0.280	0.300	0.280	0.310	336,000	98,582	0.2934	0.300	0.280	0.300	0.280	0.310	336,000	0.2934	0.00%
2023-11-15	0.300	0.280	0.300	0.280	0.315	621,000	187,337	0.3017	0.300	0.280	0.300	0.280	0.315	621,000	0.3017	3.45%
2023-11-14	0.290	0.275	0.290	0.275	0.300	264,000	75,682	0.2867	0.290	0.275	0.290	0.275	0.300	264,000	0.2867	3.57%
2023-11-13	0.280	0.265	0.290	0.270	0.295	542,500	151,325	0.2789	0.280	0.265	0.290	0.270	0.295	542,500	0.2789	3.70%
2023-11-10	0.270	0.270	0.275	0.270	0.305	82,500	23,570	0.2857	0.270	0.270	0.275	0.270	0.305	82,500	0.2857	-10.00%
2023-11-09	0.300	0.290	0.300	0.290	0.305	32,500	9,532	0.2933	0.300	0.290	0.300	0.290	0.305	32,500	0.2933	-1.64%
2023-11-08	0.305	0.295	0.305	0.265	0.305	988,000	282,562	0.2860	0.305	0.295	0.305	0.265	0.305	988,000	0.2860	10.91%
2023-11-07	0.275	0.275	0.280	0.275	0.300	148,197	42,354	0.2858	0.275	0.275	0.280	0.275	0.300	148,197	0.2858	-6.78%
2023-11-06	0.295	0.285	0.295	0.270	0.295	335,500	94,377	0.2813	0.295	0.285	0.295	0.270	0.295	335,500	0.2813	7.27%
2023-11-03	0.275	0.265	0.280	0.260	0.280	206,000	56,867	0.2761	0.275	0.265	0.280	0.260	0.280	206,000	0.2761	1.85%
2023-11-02	0.270	0.270	0.280	0.260	0.275	148,500	38,897	0.2619	0.270	0.270	0.280	0.260	0.275	148,500	0.2619	0.00%
2023-11-01	0.270	0.270	0.280	0.270	0.280	254,500	71,245	0.2799	0.270	0.270	0.280	0.270	0.280	254,500	0.2799	-5.26%
2023-10-31	0.285	0.265	0.285	0.260	0.285	564,000	152,177	0.2698	0.285	0.265	0.285	0.260	0.285	564,000	0.2698	0.00%
2023-10-30	0.285	0.275	0.285	0.260	0.285	721,500	196,317	0.2721	0.285	0.275	0.285	0.260	0.285	721,500	0.2721	7.55%
2023-10-27	0.265	0.265	0.270	0.255	0.270	598,500	156,067	0.2608	0.265	0.265	0.270	0.255	0.270	598,500	0.2608	0.00%
2023-10-26	0.265	0.255	0.265	0.250	0.265	93,500	23,727	0.2538	0.265	0.255	0.265	0.250	0.265	93,500	0.2538	0.00%
2023-10-25	0.265	0.255	0.265	0.238	0.265	63,500	16,112	0.2537	0.265	0.255	0.265	0.238	0.265	63,500	0.2537	6.00%
2023-10-24	0.250	0.231	0.250	0.243	0.255	128,500	32,036	0.2493	0.250	0.231	0.250	0.243	0.255	128,500	0.2493	-1.96%
2023-10-20	0.255	0.265	0.270	0.255	0.285	191,500	51,330	0.2680	0.255	0.265	0.270	0.255	0.285	191,500	0.2680	-1.92%
2023-10-19	0.260	0.255	0.260	0.250	0.265	287,000	73,690	0.2568	0.260	0.255	0.260	0.250	0.265	287,000	0.2568	0.00%
2023-10-18	0.260	0.248	0.260	0.238	0.265	417,500	102,431	0.2453	0.260	0.248	0.260	0.238	0.265	417,500	0.2453	4.00%
2023-10-17	0.250	0.247	0.250	0.245	0.265	2,613,000	652,605	0.2498	0.250	0.247	0.250	0.245	0.265	2,613,000	0.2498	-5.66%
2023-10-16	0.265	0.255	0.265	0.260	0.270	400,000	106,237	0.2656	0.265	0.255	0.265	0.260	0.270	400,000	0.2656	-5.36%
2023-10-13	0.280	0.270	0.280	0.270	0.280	54,000	14,875	0.2755	0.280	0.270	0.280	0.270	0.280	54,000	0.2755	0.00%
2023-10-12	0.280	0.275	0.280	0.275	0.290	71,000	20,145	0.2837	0.280	0.275	0.280	0.275	0.290	71,000	0.2837	-3.45%
2023-10-11	0.290	0.280	0.290	0.275	0.290	295,000	81,852	0.2775	0.290	0.280	0.290	0.275	0.290	295,000	0.2775	1.75%
2023-10-10	0.285	0.275	0.285	0.275	0.305	127,000	35,627	0.2805	0.285	0.275	0.285	0.275	0.305	127,000	0.2805	0.00%
2023-10-09	0.285	0.270	0.285	0.265	0.300	107,500	30,347	0.2823	0.285	0.270	0.285	0.265	0.300	107,500	0.2823	3.64%
2023-10-06	0.275	0.265	0.275	0.265	0.280	224,500	61,705	0.2749	0.275	0.265	0.275	0.265	0.280	224,500	0.2749	1.85%
2023-10-05	0.270	0.270	0.275	0.260	0.275	1,250,500	337,005	0.2695	0.270	0.270	0.275	0.260	0.275	1,250,500	0.2695	-1.82%
2023-10-04	0.275	0.275	0.285	0.270	0.290	382,500	105,755	0.2765	0.275	0.275	0.285	0.270	0.290	382,500	0.2765	-6.78%
2023-10-03	0.295	0.290	0.295	0.295	0.320	180,000	53,705	0.2984	0.295	0.290	0.295	0.295	0.320	180,000	0.2984	-1.67%
2023-09-29	0.300	0.290	0.300	0.280	0.300	527,000	154,647	0.2934	0.300	0.290	0.300	0.280	0.300	527,000	0.2934	0.00%
2023-09-28	0.300	0.275	0.300	0.265	0.300	630,000	173,746	0.2758	0.300	0.275	0.300	0.265	0.300	630,000	0.2758	5.26%
2023-09-27	0.285	0.260	0.285	0.260	0.290	1,133,500	317,775	0.2803	0.285	0.260	0.285	0.260	0.290	1,133,500	0.2803	0.00%
2023-09-26	0.285	0.275	0.290	0.280	0.300	2,068,500	598,415	0.2893	0.285	0.275	0.290	0.280	0.300	2,068,500	0.2893	-1.72%
2023-09-25	0.290	0.280	0.290	0.280	0.310	1,900,500	559,037	0.2942	0.290	0.280	0.290	0.280	0.310	1,900,500	0.2942	-7.94%
2023-09-22	0.315	0.310	0.315	0.310	0.335	1,260,000	400,552	0.3179	0.315	0.310	0.315	0.310	0.335	1,260,000	0.3179	0.00%
2023-09-21	0.315	0.315	0.320	0.310	0.350	1,197,000	386,765	0.3231	0.315	0.315	0.320	0.310	0.350	1,197,000	0.3231	1.61%
2023-09-20	0.310	0.310	0.320	0.305	0.330	1,348,103	427,839	0.3174	0.310	0.310	0.320	0.305	0.330	1,348,103	0.3174	-7.46%
2023-09-19	0.335	0.325	0.335	0.310	0.380	1,414,500	459,905	0.3251	0.335	0.325	0.335	0.310	0.380	1,414,500	0.3251	1.52%
2023-09-18	0.330	0.330	0.335	0.320	0.345	880,000	289,240	0.3287	0.330	0.330	0.335	0.320	0.345	880,000	0.3287	-4.35%
2023-09-15	0.345	0.340	0.345	0.345	0.380	2,159,500	778,325	0.3604	0.345	0.340	0.345	0.345	0.380	2,159,500	0.3604	-6.76%
2023-09-14	0.370	0.370	0.385	0.370	0.430	3,301,500	1,288,083	0.3902	0.370	0.370	0.385	0.370	0.430	3,301,500	0.3902	-6.33%
2023-09-13	0.395	0.395	0.410	0.395	0.440	3,979,500	1,632,147	0.4101	0.395	0.395	0.410	0.395	0.440	3,979,500	0.4101	-1.25%
2023-09-12	0.400	0.390	0.400	0.355	0.405	2,749,500	1,033,137	0.3758	0.400	0.390	0.400	0.355	0.405	2,749,500	0.3758	9.59%
2023-09-11	0.365	0.365	0.375	0.335	0.380	3,416,500	1,217,470	0.3564	0.365	0.365	0.375	0.335	0.380	3,416,500	0.3564	-3.95%
2023-09-07	0.380	0.375	0.380	0.375	0.430	1,608,000	628,326	0.3908	0.380	0.375	0.380	0.375	0.430	1,608,000	0.3908	-3.80%
2023-09-06	0.395	0.390	0.395	0.360	0.435	10,439,500	4,137,267	0.3963	0.395	0.390	0.395	0.360	0.435	10,439,500	0.3963	5.33%
2023-09-05	0.375	0.370	0.375	0.375	0.460	6,842,500	2,735,982	0.3999	0.375	0.370	0.375	0.375	0.460	6,842,500	0.3999	-20.21%
2023-09-04	0.470	0.470	0.475	0.425	0.475	13,794,000	6,339,730	0.4596	0.470	0.470	0.475	0.425	0.475	13,794,000	0.4596	10.59%
2023-08-31	0.425	0.420	0.425	0.420	0.450	2,769,500	1,191,102	0.4301	0.425	0.420	0.425	0.420	0.450	2,769,500	0.4301	-2.30%
2023-08-30	0.435	0.430	0.435	0.430	0.445	2,657,500	1,167,715	0.4394	0.435	0.430	0.435	0.430	0.445	2,657,500	0.4394	0.00%
2023-08-29	0.435	0.430	0.435	0.400	0.435	9,581,000	3,998,990	0.4174	0.435	0.430	0.435	0.400	0.435	9,581,000	0.4174	7.41%
2023-08-28	0.405	0.395	0.405	0.390	0.435	6,273,000	2,582,775	0.4117	0.405	0.395	0.405	0.390	0.435	6,273,000	0.4117	1.25%
2023-08-25	0.400	0.395	0.400	0.395	0.410	4,416,500	1,776,205	0.4022	0.400	0.395	0.400	0.395	0.410	4,416,500	0.4022	1.27%
2023-08-24	0.395	0.395	0.400	0.380	0.435	12,596,000	5,165,117	0.4101	0.395	0.395	0.400	0.380	0.435	12,596,000	0.4101	2.60%
2023-08-23	0.385	0.375	0.385	0.370	0.395	6,595,000	2,528,852	0.3834	0.385	0.375	0.385	0.370	0.395	6,595,000	0.3834	-1.28%
2023-08-22	0.390	0.385	0.390	0.370	0.405	12,475,000	4,745,270	0.3804	0.390	0.385	0.390	0.370	0.405	12,475,000	0.3804	-1.27%
2023-08-21	0.395	0.395	0.405	0.395	0.450	6,423,500	2,633,755	0.4100	0.395	0.395	0.405	0.395	0.450	6,423,500	0.4100	-10.23%
2023-08-18	0.440	0.440	0.445	0.435	0.455	2,991,500	1,326,985	0.4436	0.440	0.440	0.445	0.435	0.455	2,991,500	0.4436	-1.12%
2023-08-17	0.445	0.445	0.455	0.435	0.485	7,801,000	3,576,747	0.4585	0.445	0.445	0.455	0.435	0.485	7,801,000	0.4585	-1.11%
2023-08-16	0.450	0.445	0.450	0.435	0.460	4,334,000	1,938,922	0.4474	0.450	0.445	0.450	0.435	0.460	4,334,000	0.4474	1.12%
2023-08-15	0.445	0.435	0.445	0.425	0.450	5,383,000	2,374,945	0.4412	0.445	0.435	0.445	0.425	0.450	5,383,000	0.4412	3.49%
2023-08-14	0.430	0.420	0.430	0.400	0.450	6,838,000	2,948,917	0.4313	0.430	0.420	0.430	0.400	0.450	6,838,000	0.4313	-1.15%
2023-08-11	0.435	0.425	0.435	0.415	0.445	3,602,000	1,529,350	0.4246	0.435	0.425	0.435	0.415	0.445	3,602,000	0.4246	-1.14%
2023-08-10	0.440	0.430	0.440	0.430	0.455	2,306,500	1,013,447	0.4394	0.440	0.430	0.440	0.430	0.455	2,306,500	0.4394	-3.30%
2023-08-09	0.455	0.445	0.455	0.430	0.455	4,523,000	2,018,745	0.4463	0.455	0.445	0.455	0.430	0.455	4,523,000	0.4463	3.41%
2023-08-08	0.440	0.435	0.440	0.430	0.465	5,747,000	2,535,702	0.4412	0.440	0.435	0.440	0.430	0.465	5,747,000	0.4412	-5.38%
2023-08-07	0.465	0.460	0.465	0.455	0.490	3,783,500	1,764,459	0.4664	0.465	0.460	0.465	0.455	0.490	3,783,500	0.4664	-5.10%
2023-08-04	0.490	0.480	0.490	0.475	0.520	11,259,000	5,614,897	0.4987	0.490	0.480	0.490	0.475	0.520	11,259,000	0.4987	1.03%
2023-08-03	0.485	0.475	0.485	0.470	0.495	9,114,500	4,374,458	0.4799	0.485	0.475	0.485	0.470	0.495	9,114,500	0.4799	0.00%
2023-08-02	0.485	0.480	0.485	0.460	0.530	15,971,500	7,834,842	0.4906	0.485	0.480	0.485	0.460	0.530	15,971,500	0.4906	-2.02%
2023-08-01	0.495	0.490	0.495	0.485	0.540	10,763,500	5,519,717	0.5128	0.495	0.490	0.495	0.485	0.540	10,763,500	0.5128	-6.60%
2023-07-31	0.530	0.530	0.540	0.520	0.590	31,651,000	17,297,363	0.5465	0.530	0.530	0.540	0.520	0.590	31,651,000	0.5465	6.00%
2023-07-28	0.500	0.500	0.510	0.485	0.530	13,415,000	6,850,669	0.5107	0.500	0.500	0.510	0.485	0.530	13,415,000	0.5107	-1.96%
2023-07-27	0.510	0.500	0.510	0.460	0.540	18,317,500	9,231,009	0.5039	0.510	0.500	0.510	0.460	0.540	18,317,500	0.5039	9.68%
2023-07-26	0.465	0.460	0.465	0.455	0.485	9,777,426	4,564,608	0.4669	0.465	0.460	0.465	0.455	0.485	9,777,426	0.4669	1.09%
2023-07-25	0.460	0.455	0.460	0.435	0.480	20,726,000	9,522,075	0.4594	0.460	0.455	0.460	0.435	0.480	20,726,000	0.4594	10.84%
2023-07-24	0.415	0.405	0.415	0.400	0.460	7,201,500	3,036,827	0.4217	0.415	0.405	0.415	0.400	0.460	7,201,500	0.4217	-6.74%
2023-07-21	0.445	0.440	0.445	0.435	0.490	14,857,500	6,933,545	0.4667	0.445	0.440	0.445	0.435	0.490	14,857,500	0.4667	0.00%
2023-07-20	0.445	0.445	0.450	0.440	0.460	4,455,000	2,014,840	0.4523	0.445	0.445	0.450	0.440	0.460	4,455,000	0.4523	-1.11%
2023-07-19	0.450	0.440	0.450	0.425	0.455	4,358,574	1,911,295	0.4385	0.450	0.440	0.450	0.425	0.455	4,358,574	0.4385	2.27%
2023-07-18	0.440	0.435	0.440	0.415	0.460	8,606,500	3,795,782	0.4410	0.440	0.435	0.440	0.415	0.460	8,606,500	0.4410	-4.35%
2023-07-14	0.460	0.455	0.460	0.445	0.460	2,409,500	1,093,127	0.4537	0.460	0.455	0.460	0.445	0.460	2,409,500	0.4537	1.10%
2023-07-13	0.455	0.450	0.455	0.440	0.460	4,000,000	1,802,850	0.4507	0.455	0.450	0.455	0.440	0.460	4,000,000	0.4507	3.41%
2023-07-12	0.440	0.435	0.440	0.430	0.460	3,354,000	1,468,700	0.4379	0.440	0.435	0.440	0.430	0.460	3,354,000	0.4379	-2.22%
2023-07-11	0.450	0.440	0.450	0.435	0.470	5,019,000	2,260,679	0.4504	0.450	0.440	0.450	0.435	0.470	5,019,000	0.4504	3.45%
2023-07-10	0.435	0.430	0.435	0.425	0.450	1,828,000	794,582	0.4347	0.435	0.430	0.435	0.425	0.450	1,828,000	0.4347	-1.14%
2023-07-07	0.440	0.425	0.440	0.430	0.450	1,884,000	821,797	0.4362	0.440	0.425	0.440	0.430	0.450	1,884,000	0.4362	0.00%
2023-07-06	0.440	0.430	0.440	0.425	0.455	3,219,500	1,413,052	0.4389	0.440	0.430	0.440	0.425	0.455	3,219,500	0.4389	-2.22%
2023-07-05	0.450	0.445	0.450	0.445	0.465	4,257,500	1,907,765	0.4481	0.450	0.445	0.450	0.445	0.465	4,257,500	0.4481	-2.17%
2023-07-04	0.460	0.450	0.460	0.440	0.460	3,334,500	1,497,855	0.4492	0.460	0.450	0.460	0.440	0.460	3,334,500	0.4492	0.00%
2023-07-03	0.460	0.455	0.460	0.450	0.475	5,278,500	2,422,035	0.4588	0.460	0.455	0.460	0.450	0.475	5,278,500	0.4588	0.00%
2023-06-30	0.460	0.455	0.460	0.445	0.490	9,475,000	4,398,560	0.4642	0.460	0.455	0.460	0.445	0.490	9,475,000	0.4642	1.10%
2023-06-29	0.455	0.455	0.460	0.455	0.520	5,526,000	2,634,940	0.4768	0.455	0.455	0.460	0.455	0.520	5,526,000	0.4768	-7.14%
2023-06-28	0.490	0.485	0.490	0.470	0.520	11,896,500	5,843,945	0.4912	0.490	0.485	0.490	0.470	0.520	11,896,500	0.4912	1.03%
2023-06-27	0.485	0.485	0.490	0.435	0.500	13,695,000	6,625,092	0.4838	0.485	0.485	0.490	0.435	0.500	13,695,000	0.4838	10.23%
2023-06-26	0.440	0.430	0.440	0.410	0.470	5,956,000	2,605,200	0.4374	0.440	0.430	0.440	0.410	0.470	5,956,000	0.4374	3.53%
2023-06-23	0.425	0.415	0.420	0.410	0.450	486,000	206,052	0.4240	0.425	0.415	0.420	0.410	0.450	486,000	0.4240	-5.56%
2023-06-21	0.450	0.450	0.455	0.440	0.480	7,931,500	3,627,867	0.4574	0.450	0.450	0.455	0.440	0.480	7,931,500	0.4574	-5.26%
2023-06-20	0.475	0.470	0.475	0.460	0.500	5,181,000	2,461,642	0.4751	0.475	0.470	0.475	0.460	0.500	5,181,000	0.4751	-5.00%
2023-06-19	0.500	0.500	0.510	0.500	0.530	3,412,000	1,751,522	0.5133	0.500	0.500	0.510	0.500	0.530	3,412,000	0.5133	-3.85%
2023-06-16	0.520	0.520	0.530	0.485	0.530	14,928,000	7,571,794	0.5072	0.520	0.520	0.530	0.485	0.530	14,928,000	0.5072	1.96%
2023-06-15	0.510	0.500	0.510	0.475	0.530	16,238,500	8,248,432	0.5080	0.510	0.500	0.510	0.475	0.530	16,238,500	0.5080	3.03%
2023-06-14	0.495	0.490	0.495	0.485	0.560	15,100,500	7,611,312	0.5040	0.495	0.490	0.495	0.485	0.560	15,100,500	0.5040	-6.60%
2023-06-13	0.530	0.520	0.530	0.495	0.580	15,453,663	8,283,617	0.5360	0.530	0.520	0.530	0.495	0.580	15,453,663	0.5360	6.00%
2023-06-12	0.500	0.500	0.510	0.485	0.550	8,110,000	4,079,132	0.5030	0.500	0.500	0.510	0.485	0.550	8,110,000	0.5030	-5.66%
2023-06-09	0.530	0.520	0.530	0.500	0.570	20,584,500	10,953,533	0.5321	0.530	0.520	0.530	0.500	0.570	20,584,500	0.5321	1.92%
2023-06-08	0.520	0.520	0.530	0.410	0.550	26,570,000	12,933,664	0.4868	0.520	0.520	0.530	0.410	0.550	26,570,000	0.4868	22.35%
2023-06-07	0.425	0.425	0.430	0.400	0.460	9,253,500	4,032,120	0.4357	0.425	0.425	0.430	0.400	0.460	9,253,500	0.4357	-4.49%
2023-06-06	0.445	0.440	0.445	0.400	0.455	19,120,000	8,288,382	0.4335	0.445	0.440	0.445	0.400	0.455	19,120,000	0.4335	11.25%
2023-06-05	0.400	0.385	0.400	0.385	0.480	19,868,000	8,309,552	0.4182	0.400	0.385	0.400	0.385	0.480	19,868,000	0.4182	0.00%
2023-06-02	0.400	0.390	0.400	0.345	0.400	10,210,000	3,806,607	0.3728	0.400	0.390	0.400	0.345	0.400	10,210,000	0.3728	17.65%
2023-06-01	0.340	0.335	0.340	0.325	0.350	5,646,000	1,904,310	0.3373	0.340	0.335	0.340	0.325	0.350	5,646,000	0.3373	1.49%
2023-05-31	0.335	0.330	0.335	0.325	0.345	3,415,500	1,138,570	0.3334	0.335	0.330	0.335	0.325	0.345	3,415,500	0.3334	-4.29%
2023-05-30	0.350	0.345	0.350	0.330	0.350	5,564,000	1,887,975	0.3393	0.350	0.345	0.350	0.330	0.350	5,564,000	0.3393	2.94%
2023-05-29	0.340	0.335	0.340	0.330	0.345	1,866,500	631,995	0.3386	0.340	0.335	0.340	0.330	0.345	1,866,500	0.3386	0.00%
2023-05-25	0.340	0.335	0.340	0.325	0.360	4,661,500	1,584,107	0.3398	0.340	0.335	0.340	0.325	0.360	4,661,500	0.3398	-2.86%
2023-05-24	0.350	0.345	0.350	0.345	0.365	3,424,500	1,206,650	0.3524	0.350	0.345	0.350	0.345	0.365	3,424,500	0.3524	-4.11%
2023-05-23	0.365	0.360	0.365	0.355	0.395	2,667,000	983,647	0.3688	0.365	0.360	0.365	0.355	0.395	2,667,000	0.3688	-3.95%
2023-05-22	0.380	0.375	0.380	0.370	0.395	3,605,500	1,374,707	0.3813	0.380	0.375	0.380	0.370	0.395	3,605,500	0.3813	0.00%
2023-05-19	0.380	0.375	0.380	0.355	0.380	4,940,500	1,819,035	0.3682	0.380	0.375	0.380	0.355	0.380	4,940,500	0.3682	2.70%
2023-05-18	0.370	0.365	0.370	0.365	0.390	3,558,500	1,330,720	0.3740	0.370	0.365	0.370	0.365	0.390	3,558,500	0.3740	-3.90%
2023-05-17	0.385	0.380	0.385	0.375	0.390	2,033,000	779,120	0.3832	0.385	0.380	0.385	0.375	0.390	2,033,000	0.3832	0.00%
2023-05-16	0.385	0.380	0.385	0.380	0.410	5,333,500	2,067,717	0.3877	0.385	0.380	0.385	0.380	0.410	5,333,500	0.3877	-4.94%
2023-05-15	0.405	0.395	0.405	0.395	0.435	10,587,500	4,264,890	0.4028	0.405	0.395	0.405	0.395	0.435	10,587,500	0.4028	-6.90%
2023-05-12	0.435	0.430	0.435	0.430	0.450	3,518,500	1,543,855	0.4388	0.435	0.430	0.435	0.430	0.450	3,518,500	0.4388	-3.33%
2023-05-11	0.450	0.445	0.450	0.440	0.485	5,985,000	2,707,480	0.4524	0.450	0.445	0.450	0.440	0.485	5,985,000	0.4524	-6.25%
2023-05-10	0.480	0.475	0.480	0.465	0.480	1,123,000	527,702	0.4699	0.480	0.475	0.480	0.465	0.480	1,123,000	0.4699	0.00%
2023-05-09	0.480	0.480	0.485	0.475	0.510	1,873,500	923,615	0.4930	0.480	0.480	0.485	0.475	0.510	1,873,500	0.4930	-3.03%
2023-05-08	0.495	0.485	0.495	0.485	0.510	1,907,000	937,350	0.4915	0.495	0.485	0.495	0.485	0.510	1,907,000	0.4915	-2.94%
2023-05-05	0.510	0.490	0.510	0.480	0.520	6,179,500	3,081,205	0.4986	0.510	0.490	0.510	0.480	0.520	6,179,500	0.4986	4.08%
2023-05-04	0.490	0.490	0.495	0.480	0.510	5,341,000	2,616,826	0.4900	0.490	0.490	0.495	0.480	0.510	5,341,000	0.4900	-2.00%
2023-05-03	0.500	0.485	0.500	0.485	0.510	359,500	179,644	0.4997	0.500	0.485	0.500	0.485	0.510	359,500	0.4997	2.04%
2023-05-02	0.490	0.485	0.510	0.490	0.520	38,500	19,080	0.4956	0.490	0.485	0.510	0.490	0.520	38,500	0.4956	-2.00%
2023-04-28	0.500	0.495	0.500	0.495	0.510	1,624,000	809,097	0.4982	0.500	0.495	0.500	0.495	0.510	1,624,000	0.4982	0.00%
2023-04-27	0.500	0.500	0.510	0.490	0.510	1,773,000	892,760	0.5035	0.500	0.500	0.510	0.490	0.510	1,773,000	0.5035	-1.96%
2023-04-26	0.510	0.500	0.510	0.485	0.510	797,000	396,290	0.4972	0.510	0.500	0.510	0.485	0.510	797,000	0.4972	3.03%
2023-04-25	0.495	0.490	0.495	0.480	0.540	6,974,500	3,459,932	0.4961	0.495	0.490	0.495	0.480	0.540	6,974,500	0.4961	-6.60%
2023-04-24	0.530	0.520	0.530	0.520	0.530	1,254,500	660,460	0.5265	0.530	0.520	0.530	0.520	0.530	1,254,500	0.5265	-1.85%
2023-04-21	0.540	0.520	0.540	0.520	0.560	4,720,000	2,537,605	0.5376	0.540	0.520	0.540	0.520	0.560	4,720,000	0.5376	0.00%
2023-04-20	0.540	0.530	0.540	0.520	0.560	3,461,500	1,855,170	0.5359	0.540	0.530	0.540	0.520	0.560	3,461,500	0.5359	-3.57%
2023-04-19	0.560	0.540	0.560	0.540	0.580	4,037,000	2,248,725	0.5570	0.560	0.540	0.560	0.540	0.580	4,037,000	0.5570	-1.75%
2023-04-18	0.570	0.570	0.580	0.560	0.590	4,608,000	2,653,040	0.5757	0.570	0.570	0.580	0.560	0.590	4,608,000	0.5757	0.00%
2023-04-17	0.570	0.570	0.580	0.570	0.610	7,171,000	4,223,820	0.5890	0.570	0.570	0.580	0.570	0.610	7,171,000	0.5890	-3.39%
2023-04-14	0.590	0.580	0.590	0.570	0.610	4,822,500	2,822,900	0.5854	0.590	0.580	0.590	0.570	0.610	4,822,500	0.5854	-1.67%
2023-04-13	0.600	0.590	0.600	0.580	0.610	2,779,000	1,644,084	0.5916	0.600	0.590	0.600	0.580	0.610	2,779,000	0.5916	-1.64%
2023-04-12	0.610	0.600	0.610	0.590	0.620	6,050,000	3,653,395	0.6039	0.610	0.600	0.610	0.590	0.620	6,050,000	0.6039	1.67%
2023-04-11	0.600	0.590	0.600	0.560	0.600	9,146,500	5,347,005	0.5846	0.600	0.590	0.600	0.560	0.600	9,146,500	0.5846	9.09%
2023-04-06	0.550	0.540	0.550	0.530	0.560	3,385,000	1,838,504	0.5431	0.550	0.540	0.550	0.530	0.560	3,385,000	0.5431	-1.79%
2023-04-04	0.560	0.550	0.560	0.550	0.580	4,444,000	2,476,055	0.5572	0.560	0.550	0.560	0.550	0.580	4,444,000	0.5572	-3.45%
2023-04-03	0.580	0.570	0.580	0.570	0.600	3,907,000	2,275,285	0.5824	0.580	0.570	0.580	0.570	0.600	3,907,000	0.5824	1.75%
2023-03-31	0.570	0.570	0.580	0.570	0.610	5,792,000	3,417,750	0.5901	0.570	0.570	0.580	0.570	0.610	5,792,000	0.5901	-5.00%
2023-03-30	0.600	0.580	0.600	0.560	0.600	4,674,000	2,689,845	0.5755	0.600	0.580	0.600	0.560	0.600	4,674,000	0.5755	5.26%
2023-03-29	0.570	0.560	0.570	0.550	0.590	4,413,500	2,515,335	0.5699	0.570	0.560	0.570	0.550	0.590	4,413,500	0.5699	-1.72%
2023-03-28	0.580	0.570	0.580	0.560	0.580	3,687,500	2,111,570	0.5726	0.580	0.570	0.580	0.560	0.580	3,687,500	0.5726	0.00%
2023-03-27	0.580	0.570	0.580	0.560	0.580	6,233,000	3,540,245	0.5680	0.580	0.570	0.580	0.560	0.580	6,233,000	0.5680	-1.69%
2023-03-24	0.590	0.580	0.590	0.560	0.610	10,675,000	6,181,670	0.5791	0.590	0.580	0.590	0.560	0.610	10,675,000	0.5791	-3.28%
2023-03-23	0.610	0.600	0.610	0.590	0.620	5,979,500	3,587,200	0.5999	0.610	0.600	0.610	0.590	0.620	5,979,500	0.5999	-1.61%
2023-03-22	0.620	0.610	0.620	0.600	0.640	6,624,000	4,101,377	0.6192	0.620	0.610	0.620	0.600	0.640	6,624,000	0.6192	1.64%
2023-03-21	0.610	0.600	0.610	0.600	0.620	2,469,500	1,503,830	0.6090	0.610	0.600	0.610	0.600	0.620	2,469,500	0.6090	0.00%
2023-03-20	0.610	0.600	0.610	0.600	0.640	4,466,012	2,733,177	0.6120	0.610	0.600	0.610	0.600	0.640	4,466,012	0.6120	-4.69%
2023-03-17	0.640	0.620	0.640	0.610	0.640	6,986,000	4,384,010	0.6275	0.640	0.620	0.640	0.610	0.640	6,986,000	0.6275	4.92%
2023-03-16	0.610	0.600	0.610	0.580	0.620	5,442,500	3,262,245	0.5994	0.610	0.600	0.610	0.580	0.620	5,442,500	0.5994	0.00%
2023-03-15	0.610	0.600	0.610	0.590	0.620	11,052,000	6,642,250	0.6010	0.610	0.600	0.610	0.590	0.620	11,052,000	0.6010	5.17%
2023-03-14	0.580	0.570	0.580	0.570	0.620	11,946,000	7,106,960	0.5949	0.580	0.570	0.580	0.570	0.620	11,946,000	0.5949	-4.92%
2023-03-13	0.610	0.590	0.610	0.580	0.650	21,456,500	13,073,785	0.6093	0.610	0.590	0.610	0.580	0.650	21,456,500	0.6093	-6.15%
2023-03-10	0.650	0.640	0.650	0.640	0.670	7,613,500	4,952,420	0.6505	0.650	0.640	0.650	0.640	0.670	7,613,500	0.6505	-4.41%
2023-03-09	0.680	0.660	0.680	0.650	0.710	7,722,000	5,229,601	0.6772	0.680	0.660	0.680	0.650	0.710	7,722,000	0.6772	-2.86%
2023-03-08	0.700	0.690	0.700	0.680	0.720	4,438,489	3,102,889	0.6991	0.700	0.690	0.700	0.680	0.720	4,438,489	0.6991	-2.78%
2023-03-07	0.720	0.720	0.730	0.710	0.790	20,096,500	15,208,120	0.7568	0.720	0.720	0.730	0.710	0.790	20,096,500	0.7568	-4.00%
2023-03-06	0.750	0.730	0.750	0.710	0.750	4,859,000	3,525,305	0.7255	0.750	0.730	0.750	0.710	0.750	4,859,000	0.7255	0.00%
2023-03-03	0.750	0.740	0.750	0.720	0.750	5,931,500	4,358,130	0.7347	0.750	0.740	0.750	0.720	0.750	5,931,500	0.7347	4.17%
2023-03-02	0.720	0.720	0.730	0.710	0.740	3,198,978	2,306,242	0.7209	0.720	0.720	0.730	0.710	0.740	3,198,978	0.7209	-2.70%
2023-03-01	0.740	0.730	0.740	0.680	0.740	22,543,000	16,070,060	0.7129	0.740	0.730	0.740	0.680	0.740	22,543,000	0.7129	2.78%
2023-02-28	0.720	0.700	0.720	0.700	0.750	6,901,978	4,948,218	0.7169	0.720	0.700	0.720	0.700	0.750	6,901,978	0.7169	-2.70%
2023-02-27	0.740	0.730	0.740	0.720	0.780	11,306,011	8,420,694	0.7448	0.740	0.730	0.740	0.720	0.780	11,306,011	0.7448	1.37%
2023-02-24	0.730	0.720	0.730	0.710	0.800	27,297,000	20,583,765	0.7541	0.730	0.720	0.730	0.710	0.800	27,297,000	0.7541	0.00%
2023-02-23	0.730	0.720	0.730	0.700	0.730	5,906,478	4,227,032	0.7157	0.730	0.720	0.730	0.700	0.730	5,906,478	0.7157	4.29%
2023-02-22	0.700	0.690	0.700	0.690	0.730	4,706,967	3,321,871	0.7057	0.700	0.690	0.700	0.690	0.730	4,706,967	0.7057	-2.78%
2023-02-21	0.720	0.710	0.720	0.690	0.760	15,842,464	11,624,917	0.7338	0.720	0.710	0.720	0.690	0.760	15,842,464	0.7338	5.88%
2023-02-20	0.680	0.670	0.680	0.630	0.690	8,115,450	5,377,950	0.6627	0.680	0.670	0.680	0.630	0.690	8,115,450	0.6627	7.94%
2023-02-17	0.630	0.630	0.640	0.620	0.670	12,595,000	8,025,450	0.6372	0.630	0.630	0.640	0.620	0.670	12,595,000	0.6372	-4.55%
2023-02-16	0.660	0.650	0.660	0.650	0.680	8,209,000	5,487,690	0.6685	0.660	0.650	0.660	0.650	0.680	8,209,000	0.6685	0.00%
2023-02-15	0.660	0.660	0.670	0.640	0.710	8,600,011	5,731,482	0.6665	0.660	0.660	0.670	0.640	0.710	8,600,011	0.6665	-5.71%
2023-02-14	0.700	0.700	0.710	0.690	0.730	7,885,000	5,619,684	0.7127	0.700	0.700	0.710	0.690	0.730	7,885,000	0.7127	-2.78%
2023-02-13	0.720	0.700	0.720	0.690	0.720	8,287,000	5,824,400	0.7028	0.720	0.700	0.720	0.690	0.720	8,287,000	0.7028	0.00%
2023-02-10	0.720	0.710	0.720	0.700	0.730	5,936,000	4,255,395	0.7169	0.720	0.710	0.720	0.700	0.730	5,936,000	0.7169	-1.37%
2023-02-09	0.730	0.720	0.730	0.720	0.740	5,703,500	4,125,545	0.7233	0.730	0.720	0.730	0.720	0.740	5,703,500	0.7233	0.00%
2023-02-08	0.730	0.720	0.730	0.720	0.760	5,831,500	4,283,095	0.7345	0.730	0.720	0.730	0.720	0.760	5,831,500	0.7345	-2.67%
2023-02-07	0.750	0.740	0.750	0.730	0.770	5,847,500	4,390,275	0.7508	0.750	0.740	0.750	0.730	0.770	5,847,500	0.7508	1.35%
2023-02-06	0.740	0.730	0.740	0.730	0.770	4,955,000	3,675,090	0.7417	0.740	0.730	0.740	0.730	0.770	4,955,000	0.7417	-3.90%
2023-02-03	0.770	0.760	0.770	0.760	0.790	5,143,500	3,948,790	0.7677	0.770	0.760	0.770	0.760	0.790	5,143,500	0.7677	-2.53%
2023-02-02	0.790	0.780	0.790	0.780	0.800	5,803,500	4,582,447	0.7896	0.790	0.780	0.790	0.780	0.800	5,803,500	0.7896	-1.25%
2023-02-01	0.800	0.790	0.800	0.760	0.800	8,254,000	6,442,555	0.7805	0.800	0.790	0.800	0.760	0.800	8,254,000	0.7805	2.56%
2023-01-31	0.780	0.770	0.780	0.750	0.790	4,977,500	3,813,070	0.7661	0.780	0.770	0.780	0.750	0.790	4,977,500	0.7661	0.00%
2023-01-30	0.780	0.770	0.780	0.770	0.820	7,092,010	5,624,018	0.7930	0.780	0.770	0.780	0.770	0.820	7,092,010	0.7930	-4.88%
2023-01-27	0.820	0.820	0.840	0.820	0.840	2,225,500	1,855,150	0.8336	0.820	0.820	0.840	0.820	0.840	2,225,500	0.8336	0.00%
2023-01-26	0.820	0.800	0.820	0.780	0.820	2,496,500	1,995,530	0.7993	0.820	0.800	0.820	0.780	0.820	2,496,500	0.7993	6.49%
2023-01-20	0.770	0.760	0.770	0.750	0.780	494,541	375,332	0.7590	0.770	0.760	0.770	0.750	0.780	494,541	0.7590	0.00%
2023-01-19	0.770	0.750	0.770	0.730	0.770	654,000	493,410	0.7544	0.770	0.750	0.770	0.730	0.770	654,000	0.7544	2.67%
2023-01-18	0.750	0.740	0.750	0.740	0.810	10,530,500	8,083,600	0.7676	0.750	0.740	0.750	0.740	0.810	10,530,500	0.7676	-5.06%
2023-01-17	0.790	0.770	0.790	0.760	0.790	2,542,000	1,968,095	0.7742	0.790	0.770	0.790	0.760	0.790	2,542,000	0.7742	1.28%
2023-01-16	0.780	0.770	0.780	0.770	0.800	4,552,500	3,546,440	0.7790	0.780	0.770	0.780	0.770	0.800	4,552,500	0.7790	0.00%
2023-01-13	0.780	0.770	0.780	0.750	0.780	8,253,500	6,302,550	0.7636	0.780	0.770	0.780	0.750	0.780	8,253,500	0.7636	4.00%
2023-01-12	0.750	0.740	0.750	0.740	0.790	7,833,000	5,929,110	0.7569	0.750	0.740	0.750	0.740	0.790	7,833,000	0.7569	-3.85%
2023-01-11	0.780	0.780	0.790	0.770	0.840	13,593,510	10,947,468	0.8053	0.780	0.780	0.790	0.770	0.840	13,593,510	0.8053	-4.88%
2023-01-10	0.820	0.810	0.820	0.810	0.850	15,082,009	12,414,272	0.8231	0.820	0.810	0.820	0.810	0.850	15,082,009	0.8231	-1.20%
2023-01-09	0.830	0.820	0.830	0.800	0.860	12,515,500	10,240,825	0.8183	0.830	0.820	0.830	0.800	0.860	12,515,500	0.8183	-1.19%
2023-01-06	0.840	0.820	0.840	0.800	0.860	24,236,000	20,162,045	0.8319	0.840	0.820	0.840	0.800	0.860	24,236,000	0.8319	2.44%
2023-01-05	0.820	0.810	0.820	0.800	0.840	8,269,500	6,747,995	0.8160	0.820	0.810	0.820	0.800	0.840	8,269,500	0.8160	-1.20%
2023-01-04	0.830	0.820	0.830	0.760	0.840	33,269,500	27,007,227	0.8118	0.830	0.820	0.830	0.760	0.840	33,269,500	0.8118	7.79%
2023-01-03	0.770	0.760	0.770	0.730	0.780	8,880,980	6,674,341	0.7515	0.770	0.760	0.770	0.730	0.780	8,880,980	0.7515	2.67%
2022-12-30	0.750	0.750	0.760	0.720	0.770	8,979,511	6,704,755	0.7467	0.750	0.750	0.760	0.720	0.770	8,979,511	0.7467	2.74%
2022-12-29	0.730	0.720	0.730	0.710	0.750	15,403,010	11,152,591	0.7241	0.730	0.720	0.730	0.710	0.750	15,403,010	0.7241	-5.19%
2022-12-28	0.770	0.760	0.770	0.760	0.830	12,795,500	9,965,955	0.7789	0.770	0.760	0.770	0.760	0.830	12,795,500	0.7789	-4.94%
2022-12-23	0.810	0.790	0.810	0.780	0.820	6,934,500	5,520,742	0.7961	0.810	0.790	0.810	0.780	0.820	6,934,500	0.7961	2.53%
2022-12-22	0.790	0.780	0.790	0.770	0.860	22,548,000	18,318,107	0.8124	0.790	0.780	0.790	0.770	0.860	22,548,000	0.8124	2.60%
2022-12-21	0.770	0.770	0.780	0.760	0.800	11,472,000	8,932,450	0.7786	0.770	0.770	0.780	0.760	0.800	11,472,000	0.7786	0.00%
2022-12-20	0.770	0.770	0.780	0.770	0.850	24,306,782	19,245,692	0.7918	0.770	0.770	0.780	0.770	0.850	24,306,782	0.7918	-11.49%
2022-12-19	0.870	0.860	0.870	0.860	0.920	15,595,482	13,745,897	0.8814	0.870	0.860	0.870	0.860	0.920	15,595,482	0.8814	-4.40%
2022-12-16	0.910	0.910	0.920	0.900	0.990	33,345,982	31,258,147	0.9374	0.910	0.910	0.920	0.900	0.990	33,345,982	0.9374	1.11%
2022-12-15	0.900	0.890	0.900	0.820	0.940	32,459,000	28,324,775	0.8726	0.900	0.890	0.900	0.820	0.940	32,459,000	0.8726	-4.26%
2022-12-14	0.940	0.940	0.950	0.910	1.100	65,328,500	63,395,920	0.9704	0.940	0.940	0.950	0.910	1.100	65,328,500	0.9704	-12.15%
2022-12-13	1.070	1.070	1.080	0.910	1.100	64,419,525	64,710,249	1.0045	1.070	1.070	1.080	0.910	1.100	64,419,525	1.0045	12.63%
2022-12-12	0.950	0.940	0.950	0.930	1.130	69,193,492	70,306,580	1.0161	0.950	0.940	0.950	0.930	1.130	69,193,492	1.0161	0.00%
2022-12-09	0.950	0.950	0.960	0.800	0.950	96,523,000	86,007,595	0.8911	0.950	0.950	0.960	0.800	0.950	96,523,000	0.8911	21.79%
2022-12-08	0.780	0.770	0.780	0.690	0.790	45,556,000	34,130,290	0.7492	0.780	0.770	0.780	0.690	0.790	45,556,000	0.7492	11.43%
2022-12-07	0.700	0.690	0.700	0.680	0.830	69,622,029	52,315,561	0.7514	0.700	0.690	0.700	0.680	0.830	69,622,029	0.7514	-11.39%
2022-12-06	0.790	0.780	0.790	0.700	0.800	54,323,000	40,883,335	0.7526	0.790	0.780	0.790	0.700	0.800	54,323,000	0.7526	8.22%
2022-12-05	0.730	0.720	0.730	0.650	0.760	67,039,634	47,180,470	0.7038	0.730	0.720	0.730	0.650	0.760	67,039,634	0.7038	8.96%
2022-12-02	0.670	0.660	0.670	0.620	0.710	36,917,634	24,739,798	0.6701	0.670	0.660	0.670	0.620	0.710	36,917,634	0.6701	3.08%
2022-12-01	0.650	0.630	0.650	0.630	0.670	21,455,000	13,861,707	0.6461	0.650	0.630	0.650	0.630	0.670	21,455,000	0.6461	3.17%
2022-11-30	0.630	0.630	0.640	0.580	0.660	36,001,476	22,509,699	0.6252	0.630	0.630	0.640	0.580	0.660	36,001,476	0.6252	-1.56%
2022-11-29	0.640	0.630	0.640	0.610	0.750	74,557,961	49,644,829	0.6659	0.640	0.630	0.640	0.610	0.750	74,557,961	0.6659	8.47%
2022-11-28	0.590	0.570	0.590	0.550	0.600	13,243,961	7,489,565	0.5655	0.590	0.570	0.590	0.550	0.600	13,243,961	0.5655	-1.67%
2022-11-25	0.600	0.590	0.600	0.550	0.610	18,065,806	10,471,902	0.5797	0.600	0.590	0.600	0.550	0.610	18,065,806	0.5797	1.69%
2022-11-24	0.590	0.590	0.600	0.570	0.610	20,132,971	11,836,636	0.5879	0.590	0.590	0.600	0.570	0.610	20,132,971	0.5879	5.36%
2022-11-23	0.560	0.550	0.560	0.530	0.580	12,145,542	6,744,591	0.5553	0.560	0.550	0.560	0.530	0.580	12,145,542	0.5553	0.00%
2022-11-22	0.560	0.560	0.570	0.550	0.640	14,378,374	8,489,160	0.5904	0.560	0.560	0.570	0.550	0.640	14,378,374	0.5904	-6.67%
2022-11-21	0.600	0.590	0.600	0.570	0.640	16,061,976	9,486,390	0.5906	0.600	0.590	0.600	0.570	0.640	16,061,976	0.5906	-6.25%
2022-11-18	0.640	0.630	0.640	0.620	0.730	24,710,967	16,495,180	0.6675	0.640	0.630	0.640	0.620	0.730	24,710,967	0.6675	-8.57%
2022-11-17	0.700	0.690	0.700	0.670	0.720	22,048,956	15,461,087	0.7012	0.700	0.690	0.700	0.670	0.720	22,048,956	0.7012	1.45%
2022-11-16	0.690	0.690	0.700	0.650	0.820	43,448,440	31,583,403	0.7269	0.690	0.690	0.700	0.650	0.820	43,448,440	0.7269	-9.21%
2022-11-15	0.760	0.750	0.760	0.680	0.900	72,442,456	56,690,554	0.7826	0.760	0.750	0.760	0.680	0.900	72,442,456	0.7826	8.57%
2022-11-14	0.700	0.690	0.700	0.650	0.800	53,056,500	38,220,107	0.7204	0.700	0.690	0.700	0.650	0.800	53,056,500	0.7204	18.64%
2022-11-11	0.590	0.580	0.590	0.490	0.610	38,362,000	21,109,275	0.5503	0.590	0.580	0.590	0.490	0.610	38,362,000	0.5503	21.65%
2022-11-10	0.485	0.480	0.485	0.470	0.530	9,313,000	4,513,570	0.4847	0.485	0.480	0.485	0.470	0.530	9,313,000	0.4847	-4.90%
2022-11-09	0.510	0.500	0.510	0.440	0.540	21,391,000	10,912,632	0.5102	0.510	0.500	0.510	0.440	0.540	21,391,000	0.5102	13.33%
2022-11-08	0.450	0.450	0.455	0.450	0.480	10,628,000	4,929,925	0.4639	0.450	0.450	0.455	0.450	0.480	10,628,000	0.4639	0.00%
2022-11-07	0.450	0.445	0.450	0.400	0.455	10,915,000	4,762,307	0.4363	0.450	0.445	0.450	0.400	0.455	10,915,000	0.4363	11.11%
2022-11-04	0.405	0.400	0.405	0.365	0.410	8,063,000	3,156,105	0.3914	0.405	0.400	0.405	0.365	0.410	8,063,000	0.3914	9.46%
2022-11-03	0.370	0.360	0.370	0.355	0.390	2,318,500	852,080	0.3675	0.370	0.360	0.370	0.355	0.390	2,318,500	0.3675	-1.33%
2022-11-02	0.375	0.370	0.375	0.345	0.380	3,363,500	1,224,897	0.3642	0.375	0.370	0.375	0.345	0.380	3,363,500	0.3642	7.14%
2022-11-01	0.350	0.345	0.350	0.325	0.360	5,239,000	1,793,257	0.3423	0.350	0.345	0.350	0.325	0.360	5,239,000	0.3423	2.94%
2022-10-31	0.340	0.335	0.340	0.330	0.365	3,065,000	1,057,720	0.3451	0.340	0.335	0.340	0.330	0.365	3,065,000	0.3451	-6.85%
2022-10-28	0.365	0.360	0.365	0.360	0.400	5,568,000	2,075,972	0.3728	0.365	0.360	0.365	0.360	0.400	5,568,000	0.3728	-7.59%
2022-10-27	0.395	0.395	0.405	0.395	0.410	1,966,000	791,590	0.4026	0.395	0.395	0.405	0.395	0.410	1,966,000	0.4026	-2.47%
2022-10-26	0.405	0.400	0.405	0.395	0.410	2,582,487	1,043,098	0.4039	0.405	0.400	0.405	0.395	0.410	2,582,487	0.4039	1.25%
2022-10-25	0.400	0.395	0.400	0.390	0.405	3,068,000	1,223,830	0.3989	0.400	0.395	0.400	0.390	0.405	3,068,000	0.3989	2.56%
2022-10-24	0.390	0.390	0.395	0.385	0.420	4,567,500	1,825,560	0.3997	0.390	0.390	0.395	0.385	0.420	4,567,500	0.3997	-7.14%
2022-10-21	0.420	0.415	0.420	0.405	0.420	4,127,000	1,703,030	0.4127	0.420	0.415	0.420	0.405	0.420	4,127,000	0.4127	2.44%
2022-10-20	0.410	0.405	0.410	0.400	0.420	3,784,500	1,539,988	0.4069	0.410	0.405	0.410	0.400	0.420	3,784,500	0.4069	-2.38%
2022-10-19	0.420	0.415	0.420	0.415	0.440	5,169,000	2,190,982	0.4239	0.420	0.415	0.420	0.415	0.440	5,169,000	0.4239	0.00%
2022-10-18	0.420	0.415	0.420	0.410	0.435	4,949,500	2,059,192	0.4160	0.420	0.415	0.420	0.410	0.435	4,949,500	0.4160	-1.18%
2022-10-17	0.425	0.420	0.425	0.415	0.445	4,379,500	1,855,652	0.4237	0.425	0.420	0.425	0.415	0.445	4,379,500	0.4237	-2.30%
2022-10-14	0.435	0.435	0.440	0.435	0.460	4,114,500	1,825,217	0.4436	0.435	0.435	0.440	0.435	0.460	4,114,500	0.4436	0.00%
2022-10-13	0.435	0.435	0.440	0.435	0.455	1,337,000	589,507	0.4409	0.435	0.435	0.440	0.435	0.455	1,337,000	0.4409	-4.40%
2022-10-12	0.455	0.450	0.455	0.440	0.460	3,651,000	1,634,675	0.4477	0.455	0.450	0.455	0.440	0.460	3,651,000	0.4477	2.25%
2022-10-11	0.445	0.440	0.445	0.445	0.485	5,582,000	2,568,975	0.4602	0.445	0.440	0.445	0.445	0.485	5,582,000	0.4602	-7.29%
2022-10-10	0.480	0.470	0.480	0.470	0.500	4,558,000	2,183,422	0.4790	0.480	0.470	0.480	0.470	0.500	4,558,000	0.4790	-1.03%
2022-10-07	0.485	0.485	0.490	0.485	0.560	3,697,000	1,867,407	0.5051	0.485	0.485	0.490	0.485	0.560	3,697,000	0.5051	-11.82%
2022-10-06	0.550	0.550	0.580	0.520	0.620	2,694,000	1,465,295	0.5439	0.550	0.550	0.580	0.520	0.620	2,694,000	0.5439	-9.84%
2022-10-05	0.610	0.590	0.610	0.570	0.620	240,500	144,135	0.5993	0.610	0.590	0.610	0.570	0.620	240,500	0.5993	5.17%
2022-10-03	0.580	0.550	0.580	0.550	0.600	153,000	85,570	0.5593	0.580	0.550	0.580	0.550	0.600	153,000	0.5593	5.45%
2022-09-30	0.550	0.530	0.550	0.510	0.550	873,705	462,220	0.5290	0.550	0.530	0.550	0.510	0.550	873,705	0.5290	1.85%
2022-09-29	0.540	0.520	0.540	0.510	0.550	369,500	196,310	0.5313	0.540	0.520	0.540	0.510	0.550	369,500	0.5313	0.00%
2022-09-28	0.540	0.530	0.540	0.530	0.570	2,048,500	1,129,500	0.5514	0.540	0.530	0.540	0.530	0.570	2,048,500	0.5514	-5.26%
2022-09-27	0.570	0.560	0.570	0.560	0.590	1,081,000	616,551	0.5704	0.570	0.560	0.570	0.560	0.590	1,081,000	0.5704	-1.72%
2022-09-26	0.580	0.560	0.580	0.560	0.590	1,045,500	600,390	0.5743	0.580	0.560	0.580	0.560	0.590	1,045,500	0.5743	1.75%
2022-09-23	0.570	0.560	0.570	0.560	0.590	1,207,900	695,324	0.5756	0.570	0.560	0.570	0.560	0.590	1,207,900	0.5756	-1.72%
2022-09-22	0.580	0.570	0.580	0.550	0.600	4,001,000	2,272,035	0.5679	0.580	0.570	0.580	0.550	0.600	4,001,000	0.5679	0.00%
2022-09-21	0.580	0.580	0.590	0.570	0.600	1,586,500	925,330	0.5833	0.580	0.580	0.590	0.570	0.600	1,586,500	0.5833	-1.69%
2022-09-20	0.590	0.590	0.600	0.570	0.640	10,338,500	6,173,336	0.5971	0.590	0.590	0.600	0.570	0.640	10,338,500	0.5971	-4.84%
2022-09-19	0.620	0.610	0.620	0.600	0.650	2,900,500	1,803,288	0.6217	0.620	0.610	0.620	0.600	0.650	2,900,500	0.6217	-3.12%
2022-09-16	0.640	0.640	0.650	0.640	0.670	19,698,070	12,666,774	0.6430	0.640	0.640	0.650	0.640	0.670	19,698,070	0.6430	-4.48%
2022-09-15	0.670	0.660	0.670	0.640	0.690	7,635,000	5,121,080	0.6707	0.670	0.660	0.670	0.640	0.690	7,635,000	0.6707	4.69%
2022-09-14	0.640	0.640	0.650	0.640	0.670	4,217,000	2,744,985	0.6509	0.640	0.640	0.650	0.640	0.670	4,217,000	0.6509	-5.88%
2022-09-13	0.680	0.670	0.680	0.660	0.690	2,850,076	1,923,167	0.6748	0.680	0.670	0.680	0.660	0.690	2,850,076	0.6748	-1.45%
2022-09-09	0.690	0.680	0.690	0.660	0.700	9,004,000	6,122,310	0.6800	0.690	0.680	0.690	0.660	0.700	9,004,000	0.6800	4.55%
2022-09-08	0.660	0.650	0.660	0.650	0.680	3,319,000	2,181,162	0.6572	0.660	0.650	0.660	0.650	0.680	3,319,000	0.6572	-2.94%
2022-09-07	0.680	0.670	0.680	0.660	0.690	2,685,500	1,808,500	0.6734	0.680	0.670	0.680	0.660	0.690	2,685,500	0.6734	1.49%
2022-09-06	0.670	0.660	0.670	0.640	0.680	5,546,000	3,639,770	0.6563	0.670	0.660	0.670	0.640	0.680	5,546,000	0.6563	3.08%
2022-09-05	0.650	0.630	0.650	0.630	0.680	2,332,500	1,518,996	0.6512	0.650	0.630	0.650	0.630	0.680	2,332,500	0.6512	0.00%
2022-09-02	0.650	0.640	0.650	0.640	0.680	5,591,557	3,700,189	0.6617	0.650	0.640	0.650	0.640	0.680	5,591,557	0.6617	-4.41%
2022-09-01	0.680	0.670	0.680	0.660	0.700	4,679,012	3,184,073	0.6805	0.680	0.670	0.680	0.660	0.700	4,679,012	0.6805	3.03%
2022-08-31	0.660	0.660	0.670	0.660	0.710	3,473,500	2,367,030	0.6815	0.660	0.660	0.670	0.660	0.710	3,473,500	0.6815	-5.71%
2022-08-30	0.700	0.690	0.700	0.690	0.750	3,472,000	2,464,055	0.7097	0.700	0.690	0.700	0.690	0.750	3,472,000	0.7097	-4.11%
2022-08-29	0.730	0.710	0.730	0.710	0.780	8,142,000	5,922,485	0.7274	0.730	0.710	0.730	0.710	0.780	8,142,000	0.7274	-6.41%
2022-08-26	0.780	0.760	0.780	0.760	0.800	3,564,500	2,755,005	0.7729	0.780	0.760	0.780	0.760	0.800	3,564,500	0.7729	0.00%
2022-08-25	0.780	0.770	0.780	0.760	0.870	7,359,500	5,698,485	0.7743	0.780	0.770	0.780	0.760	0.870	7,359,500	0.7743	-4.88%
2022-08-24	0.820	0.800	0.820	0.800	0.860	2,501,000	2,060,320	0.8238	0.820	0.800	0.820	0.800	0.860	2,501,000	0.8238	-3.53%
2022-08-23	0.850	0.850	0.860	0.840	0.900	1,589,000	1,360,855	0.8564	0.850	0.850	0.860	0.840	0.900	1,589,000	0.8564	-2.30%
2022-08-22	0.870	0.850	0.870	0.850	0.890	2,190,000	1,898,185	0.8668	0.870	0.850	0.870	0.850	0.890	2,190,000	0.8668	2.35%
2022-08-19	0.850	0.850	0.860	0.850	0.880	2,248,500	1,941,910	0.8636	0.850	0.850	0.860	0.850	0.880	2,248,500	0.8636	-3.41%
2022-08-18	0.880	0.860	0.880	0.870	0.920	1,739,500	1,531,470	0.8804	0.880	0.860	0.880	0.870	0.920	1,739,500	0.8804	-2.22%
2022-08-17	0.900	0.890	0.900	0.870	0.930	3,371,509	3,032,778	0.8995	0.900	0.890	0.900	0.870	0.930	3,371,509	0.8995	0.00%
2022-08-16	0.900	0.890	0.900	0.880	0.950	5,304,500	4,822,775	0.9092	0.900	0.890	0.900	0.880	0.950	5,304,500	0.9092	2.27%
2022-08-15	0.880	0.860	0.880	0.860	0.900	2,302,000	2,032,640	0.8830	0.880	0.860	0.880	0.860	0.900	2,302,000	0.8830	0.00%
2022-08-12	0.880	0.870	0.880	0.830	0.890	4,070,572	3,537,561	0.8691	0.880	0.870	0.880	0.830	0.890	4,070,572	0.8691	2.33%
2022-08-11	0.860	0.860	0.870	0.850	0.880	1,568,000	1,352,520	0.8626	0.860	0.860	0.870	0.850	0.880	1,568,000	0.8626	1.18%
2022-08-10	0.850	0.850	0.860	0.840	0.900	4,747,000	4,110,715	0.8660	0.850	0.850	0.860	0.840	0.900	4,747,000	0.8660	-4.49%
2022-08-09	0.890	0.890	0.900	0.870	0.910	4,774,000	4,252,730	0.8908	0.890	0.890	0.900	0.870	0.910	4,774,000	0.8908	1.14%
2022-08-08	0.880	0.870	0.880	0.870	0.950	5,430,500	4,894,817	0.9014	0.880	0.870	0.880	0.870	0.950	5,430,500	0.9014	-4.35%
2022-08-05	0.920	0.920	0.930	0.920	0.990	11,577,500	10,984,497	0.9488	0.920	0.920	0.930	0.920	0.990	11,577,500	0.9488	-5.15%
2022-08-04	0.970	0.970	0.980	0.900	1.110	38,955,991	39,509,763	1.0142	0.970	0.970	0.980	0.900	1.110	38,955,991	1.0142	7.78%
2022-08-03	0.900	0.890	0.900	0.880	0.920	5,254,810	4,722,537	0.8987	0.900	0.890	0.900	0.880	0.920	5,254,810	0.8987	-1.10%
2022-08-02	0.910	0.900	0.910	0.870	0.930	5,666,500	5,083,262	0.8971	0.910	0.900	0.910	0.870	0.930	5,666,500	0.8971	0.00%
2022-08-01	0.910	0.910	0.920	0.880	0.930	5,483,000	4,969,665	0.9064	0.910	0.910	0.920	0.880	0.930	5,483,000	0.9064	-1.09%
2022-07-29	0.920	0.900	0.920	0.890	0.960	3,135,000	2,842,200	0.9066	0.920	0.900	0.920	0.890	0.960	3,135,000	0.9066	-2.13%
2022-07-28	0.940	0.930	0.940	0.900	0.950	3,138,516	2,935,320	0.9353	0.940	0.930	0.940	0.900	0.950	3,138,516	0.9353	1.08%
2022-07-27	0.930	0.930	0.940	0.930	0.960	6,112,525	5,775,524	0.9449	0.930	0.930	0.940	0.930	0.960	6,112,525	0.9449	-3.12%
2022-07-26	0.960	0.950	0.960	0.920	0.970	3,858,500	3,647,805	0.9454	0.960	0.950	0.960	0.920	0.970	3,858,500	0.9454	3.23%
2022-07-25	0.930	0.920	0.930	0.900	0.950	3,378,500	3,135,310	0.9280	0.930	0.920	0.930	0.900	0.950	3,378,500	0.9280	3.33%
2022-07-22	0.900	0.890	0.900	0.850	0.980	26,242,500	23,783,385	0.9063	0.900	0.890	0.900	0.850	0.980	26,242,500	0.9063	-4.26%
2022-07-21	0.940	0.940	0.950	0.930	1.000	9,155,500	8,819,485	0.9633	0.940	0.940	0.950	0.930	1.000	9,155,500	0.9633	1.08%
2022-07-20	0.930	0.930	0.950	0.920	0.980	13,521,231	12,897,944	0.9539	0.930	0.930	0.950	0.920	0.980	13,521,231	0.9539	0.00%
2022-07-19	0.930	0.920	0.930	0.910	0.990	5,107,000	4,779,970	0.9360	0.930	0.920	0.930	0.910	0.990	5,107,000	0.9360	-3.12%
2022-07-18	0.960	0.960	0.970	0.960	1.000	7,482,492	7,325,889	0.9791	0.960	0.960	0.970	0.960	1.000	7,482,492	0.9791	-4.00%
2022-07-15	1.000	0.990	1.000	0.970	1.010	7,939,500	7,902,215	0.9953	1.000	0.990	1.000	0.970	1.010	7,939,500	0.9953	2.04%
2022-07-14	0.980	0.970	0.980	0.940	1.070	26,230,000	26,346,515	1.0044	0.980	0.970	0.980	0.940	1.070	26,230,000	1.0044	4.26%
2022-07-13	0.940	0.940	0.950	0.860	0.980	16,924,500	15,807,362	0.9340	0.940	0.940	0.950	0.860	0.980	16,924,500	0.9340	1.08%
2022-07-12	0.930	0.920	0.930	0.840	0.930	13,904,400	12,324,179	0.8864	0.930	0.920	0.930	0.840	0.930	13,904,400	0.8864	2.20%
2022-07-11	0.910	0.890	0.910	0.850	1.100	22,298,000	20,401,069	0.9149	0.910	0.890	0.910	0.850	1.100	22,298,000	0.9149	-16.51%
2022-07-08	1.090	1.080	1.090	1.060	1.120	4,275,000	4,649,960	1.0877	1.090	1.080	1.090	1.060	1.120	4,275,000	1.0877	0.93%
2022-07-07	1.080	1.080	1.090	1.060	1.130	1,554,556	1,673,758	1.0767	1.080	1.080	1.090	1.060	1.130	1,554,556	1.0767	-2.70%
2022-07-06	1.110	1.100	1.110	1.060	1.150	3,999,465	4,378,365	1.0947	1.110	1.100	1.110	1.060	1.150	3,999,465	1.0947	-1.77%
2022-07-05	1.130	1.120	1.130	1.120	1.310	4,039,525	4,762,915	1.1791	1.130	1.120	1.130	1.120	1.310	4,039,525	1.1791	-10.32%
2022-07-04	1.260	1.230	1.260	1.220	1.330	2,751,988	3,439,284	1.2497	1.260	1.230	1.260	1.220	1.330	2,751,988	1.2497	-4.55%
2022-06-30	1.320	1.310	1.320	1.300	1.440	4,627,500	6,250,380	1.3507	1.320	1.310	1.320	1.300	1.440	4,627,500	1.3507	-7.04%
2022-06-29	1.420	1.410	1.420	1.410	1.460	3,046,500	4,360,857	1.4314	1.420	1.410	1.420	1.410	1.460	3,046,500	1.4314	-1.39%
2022-06-28	1.440	1.410	1.440	1.410	1.440	1,261,261	1,788,781	1.4182	1.440	1.410	1.440	1.410	1.440	1,261,261	1.4182	1.41%
2022-06-27	1.420	1.400	1.420	1.390	1.430	5,265,500	7,400,355	1.4054	1.420	1.400	1.420	1.390	1.430	5,265,500	1.4054	0.71%
2022-06-24	1.410	1.380	1.410	1.360	1.450	2,903,002	4,054,302	1.3966	1.410	1.380	1.410	1.360	1.450	2,903,002	1.3966	-1.40%
2022-06-23	1.430	1.430	1.450	1.420	1.490	2,294,503	3,303,259	1.4396	1.430	1.430	1.450	1.420	1.490	2,294,503	1.4396	-0.69%
2022-06-22	1.440	1.440	1.450	1.440	1.560	3,016,000	4,519,042	1.4984	1.440	1.440	1.450	1.440	1.560	3,016,000	1.4984	-6.49%
2022-06-21	1.540	1.520	1.540	1.500	1.550	2,754,500	4,192,740	1.5221	1.540	1.520	1.540	1.500	1.550	2,754,500	1.5221	0.65%
2022-06-20	1.530	1.520	1.530	1.470	1.800	21,604,500	33,153,012	1.5345	1.530	1.520	1.530	1.470	1.800	21,604,500	1.5345	4.08%
2022-06-17	1.470	1.460	1.470	1.460	1.570	1,417,000	2,109,950	1.4890	1.470	1.460	1.470	1.460	1.570	1,417,000	1.4890	-2.00%
2022-06-16	1.500	1.460	1.500	1.440	1.610	1,357,500	2,032,005	1.4969	1.500	1.460	1.500	1.440	1.610	1,357,500	1.4969	-3.85%
2022-06-15	1.560	1.550	1.560	1.540	1.660	1,300,000	2,057,045	1.5823	1.560	1.550	1.560	1.540	1.660	1,300,000	1.5823	-1.89%
2022-06-14	1.590	1.580	1.590	1.580	1.620	778,500	1,243,610	1.5974	1.590	1.580	1.590	1.580	1.620	778,500	1.5974	-1.85%
2022-06-13	1.620	1.620	1.630	1.620	1.800	969,000	1,593,705	1.6447	1.620	1.620	1.630	1.620	1.800	969,000	1.6447	-7.95%
2022-06-10	1.760	1.760	1.800	1.760	1.900	2,354,734	4,284,583	1.8196	1.760	1.760	1.800	1.760	1.900	2,354,734	1.8196	-7.37%
2022-06-09	1.900	1.880	1.900	1.810	1.910	10,053,750	18,963,772	1.8862	1.900	1.880	1.900	1.810	1.910	10,053,750	1.8862	0.00%
2022-06-08	1.900	1.880	1.900	1.800	1.900	2,113,615	3,922,700	1.8559	1.900	1.880	1.900	1.800	1.900	2,113,615	1.8559	3.26%
2022-06-07	1.840	1.830	1.840	1.840	1.880	1,957,000	3,615,860	1.8477	1.840	1.830	1.840	1.840	1.880	1,957,000	1.8477	-1.60%
2022-06-06	1.870	1.870	1.880	1.850	1.930	990,000	1,840,085	1.8587	1.870	1.870	1.880	1.850	1.930	990,000	1.8587	-3.11%
2022-06-02	1.930	1.900	1.940	1.890	2.040	1,302,500	2,529,215	1.9418	1.930	1.900	1.940	1.890	2.040	1,302,500	1.9418	-3.98%
2022-06-01	2.010	2.000	2.010	2.000	2.100	2,160,600	4,353,868	2.0151	2.010	2.000	2.010	2.000	2.100	2,160,600	2.0151	-0.99%
2022-05-31	2.030	2.030	2.080	2.030	2.160	3,644,000	7,558,825	2.0743	2.030	2.030	2.080	2.030	2.160	3,644,000	2.0743	-3.33%
2022-05-30	2.100	2.090	2.100	2.090	2.190	238,000	508,105	2.1349	2.100	2.090	2.100	2.090	2.190	238,000	2.1349	-2.33%
2022-05-27	2.150	2.140	2.150	2.150	2.240	3,336,000	6,737,575	2.0197	2.150	2.140	2.150	2.150	2.240	3,336,000	2.0197	-3.59%
2022-05-26	2.230	2.230	2.270	2.230	2.350	1,194,606	2,727,478	2.2832	2.230	2.230	2.270	2.230	2.350	1,194,606	2.2832	-1.33%
2022-05-25	2.260	2.250	2.260	2.240	2.300	863,500	1,959,415	2.2692	2.260	2.250	2.260	2.240	2.300	863,500	2.2692	-0.44%
2022-05-24	2.270	2.270	2.280	2.270	2.350	1,862,320	4,282,129	2.2994	2.270	2.270	2.280	2.270	2.350	1,862,320	2.2994	-0.44%
2022-05-23	2.280	2.270	2.300	2.280	2.350	505,500	1,166,210	2.3070	2.280	2.270	2.300	2.280	2.350	505,500	2.3070	-1.72%
2022-05-20	2.320	2.300	2.320	2.300	2.360	308,500	714,950	2.3175	2.320	2.300	2.320	2.300	2.360	308,500	2.3175	0.87%
2022-05-19	2.300	2.300	2.330	2.270	2.350	2,347,500	5,407,175	2.3034	2.300	2.300	2.330	2.270	2.350	2,347,500	2.3034	0.00%
2022-05-18	2.300	2.300	2.310	2.230	2.350	659,500	1,522,052	2.3079	2.300	2.300	2.310	2.230	2.350	659,500	2.3079	-0.86%
2022-05-17	2.320	2.310	2.320	2.300	2.360	286,500	667,330	2.3292	2.320	2.310	2.320	2.300	2.360	286,500	2.3292	1.31%
2022-05-16	2.290	2.250	2.300	2.190	2.300	532,700	1,209,162	2.2699	2.290	2.250	2.300	2.190	2.300	532,700	2.2699	4.09%
2022-05-13	2.200	2.200	2.210	2.120	2.270	1,133,000	2,503,705	2.2098	2.200	2.200	2.210	2.120	2.270	1,133,000	2.2098	3.77%
2022-05-12	2.120	2.120	2.170	2.120	2.260	835,500	1,829,195	2.1893	2.120	2.120	2.170	2.120	2.260	835,500	2.1893	-5.36%
2022-05-11	2.240	2.220	2.240	2.220	2.300	373,000	839,025	2.2494	2.240	2.220	2.240	2.220	2.300	373,000	2.2494	-0.44%
2022-05-10	2.250	2.240	2.250	2.180	2.390	363,500	828,110	2.2782	2.250	2.240	2.250	2.180	2.390	363,500	2.2782	0.00%
2022-05-06	2.250	2.240	2.250	2.250	2.410	288,000	661,105	2.2955	2.250	2.240	2.250	2.250	2.410	288,000	2.2955	-6.64%
2022-05-05	2.410	2.410	2.420	2.410	2.650	384,500	953,365	2.4795	2.410	2.410	2.420	2.410	2.650	384,500	2.4795	-7.66%
2022-05-04	2.610	2.580	2.610	2.540	2.660	1,306,500	3,380,170	2.5872	2.610	2.580	2.610	2.540	2.660	1,306,500	2.5872	2.76%
2022-05-03	2.540	2.530	2.540	2.460	2.620	218,500	557,075	2.5495	2.540	2.530	2.540	2.460	2.620	218,500	2.5495	1.20%
2022-04-29	2.510	2.510	2.540	2.230	2.550	1,075,500	2,553,395	2.3741	2.510	2.510	2.540	2.230	2.550	1,075,500	2.3741	11.56%
2022-04-28	2.250	2.250	2.270	2.090	2.270	713,500	1,585,130	2.2216	2.250	2.250	2.270	2.090	2.270	713,500	2.2216	7.14%
2022-04-27	2.100	2.100	2.150	2.030	2.230	2,402,000	5,092,255	2.1200	2.100	2.100	2.150	2.030	2.230	2,402,000	2.1200	-3.67%
2022-04-26	2.180	2.170	2.180	2.170	2.300	1,812,000	4,029,470	2.2238	2.180	2.170	2.180	2.170	2.300	1,812,000	2.2238	0.00%
2022-04-25	2.180	2.110	2.180	2.030	2.190	1,029,100	2,163,276	2.1021	2.180	2.110	2.180	2.030	2.190	1,029,100	2.1021	2.83%
2022-04-22	2.120	2.120	2.150	2.120	2.240	1,151,100	2,522,169	2.1911	2.120	2.120	2.150	2.120	2.240	1,151,100	2.1911	-1.40%
2022-04-21	2.150	2.150	2.170	2.130	2.230	577,000	1,249,600	2.1657	2.150	2.150	2.170	2.130	2.230	577,000	2.1657	-0.46%
2022-04-20	2.160	2.160	2.210	2.160	2.310	449,100	985,911	2.1953	2.160	2.160	2.210	2.160	2.310	449,100	2.1953	-6.09%
2022-04-19	2.300	2.250	2.300	2.250	2.330	356,500	816,895	2.2914	2.300	2.250	2.300	2.250	2.330	356,500	2.2914	0.00%
2022-04-14	2.300	2.300	2.320	2.240	2.340	972,000	2,236,390	2.3008	2.300	2.300	2.320	2.240	2.340	972,000	2.3008	2.68%
2022-04-13	2.240	2.210	2.240	2.150	2.290	1,219,500	2,723,595	2.2334	2.240	2.210	2.240	2.150	2.290	1,219,500	2.2334	4.19%
2022-04-12	2.150	2.150	2.170	2.130	2.300	2,962,000	6,537,690	2.2072	2.150	2.150	2.170	2.130	2.300	2,962,000	2.2072	-0.92%
2022-04-11	2.170	2.130	2.170	2.110	2.410	639,000	1,399,915	2.1908	2.170	2.130	2.170	2.110	2.410	639,000	2.1908	-4.82%
2022-04-08	2.280	2.260	2.280	2.240	2.330	410,000	938,410	2.2888	2.280	2.260	2.280	2.240	2.330	410,000	2.2888	1.33%
2022-04-07	2.250	2.250	2.260	2.250	2.530	749,000	1,742,565	2.3265	2.250	2.250	2.260	2.250	2.530	749,000	2.3265	-5.46%
2022-04-06	2.380	2.380	2.420	2.270	2.520	2,798,100	6,727,768	2.4044	2.380	2.380	2.420	2.270	2.520	2,798,100	2.4044	3.93%
2022-04-04	2.290	2.260	2.290	2.130	2.310	1,111,500	2,522,180	2.2692	2.290	2.260	2.290	2.130	2.310	1,111,500	2.2692	7.51%
2022-04-01	2.130	2.110	2.130	2.080	2.150	1,970,500	4,174,740	2.1186	2.130	2.110	2.130	2.080	2.150	1,970,500	2.1186	-1.39%
2022-03-31	2.160	2.150	2.160	2.110	2.230	597,500	1,285,767	2.1519	2.160	2.150	2.160	2.110	2.230	597,500	2.1519	0.00%
2022-03-30	2.160	2.160	2.200	2.090	2.230	2,291,500	4,916,485	2.1455	2.160	2.160	2.200	2.090	2.230	2,291,500	2.1455	2.86%
2022-03-29	2.100	2.090	2.100	2.090	2.270	1,326,000	2,797,285	2.1096	2.100	2.090	2.100	2.090	2.270	1,326,000	2.1096	-5.83%
2022-03-28	2.230	2.220	2.230	2.200	2.290	1,372,000	3,071,905	2.2390	2.230	2.220	2.230	2.200	2.290	1,372,000	2.2390	-1.76%
2022-03-25	2.270	2.260	2.270	2.270	2.450	611,500	1,426,295	2.3325	2.270	2.260	2.270	2.270	2.450	611,500	2.3325	-6.20%
2022-03-24	2.420	2.390	2.420	2.400	2.690	724,000	1,799,185	2.4851	2.420	2.390	2.420	2.400	2.690	724,000	2.4851	-6.20%
2022-03-23	2.580	2.550	2.580	2.460	2.600	914,400	2,320,362	2.5376	2.580	2.550	2.580	2.460	2.600	914,400	2.5376	1.57%
2022-03-22	2.540	2.500	2.540	2.370	2.550	1,833,500	4,575,200	2.4953	2.540	2.500	2.540	2.370	2.550	1,833,500	2.4953	2.42%
2022-03-21	2.480	2.480	2.490	2.470	2.640	681,500	1,711,715	2.5117	2.480	2.480	2.490	2.470	2.640	681,500	2.5117	-4.25%
2022-03-18	2.590	2.580	2.590	2.500	2.680	2,519,500	6,497,995	2.5791	2.590	2.580	2.590	2.500	2.680	2,519,500	2.5791	-3.36%
2022-03-17	2.680	2.620	2.680	2.290	2.760	5,151,000	13,465,180	2.6141	2.680	2.620	2.680	2.290	2.760	5,151,000	2.6141	20.72%
2022-03-16	2.220	2.220	2.260	2.020	2.260	4,425,500	9,429,620	2.1307	2.220	2.220	2.260	2.020	2.260	4,425,500	2.1307	8.82%
2022-03-15	2.040	2.040	2.080	2.040	2.260	2,210,500	4,644,287	2.1010	2.040	2.040	2.080	2.040	2.260	2,210,500	2.1010	-9.33%
2022-03-14	2.250	2.250	2.300	2.180	2.420	6,283,500	14,152,970	2.2524	2.250	2.250	2.300	2.180	2.420	6,283,500	2.2524	-6.25%
2022-03-11	2.400	2.400	2.410	2.310	2.530	2,199,000	5,262,260	2.3930	2.400	2.400	2.410	2.310	2.530	2,199,000	2.3930	-3.61%
2022-03-10	2.490	2.490	2.500	2.350	2.580	8,294,500	20,471,214	2.4680	2.490	2.490	2.500	2.350	2.580	8,294,500	2.4680	2.47%
2022-03-09	2.430	2.400	2.430	2.330	2.560	2,867,600	6,902,096	2.4069	2.430	2.400	2.430	2.330	2.560	2,867,600	2.4069	0.41%
2022-03-08	2.420	2.380	2.420	2.390	2.610	3,473,000	8,514,843	2.4517	2.420	2.380	2.420	2.390	2.610	3,473,000	2.4517	-5.47%
2022-03-07	2.560	2.560	2.570	2.400	2.580	3,851,000	9,708,700	2.5211	2.560	2.560	2.570	2.400	2.580	3,851,000	2.5211	1.99%
2022-03-04	2.510	2.480	2.510	2.480	2.760	2,164,000	5,606,790	2.5909	2.510	2.480	2.510	2.480	2.760	2,164,000	2.5909	-9.06%
2022-03-03	2.760	2.750	2.760	2.750	2.830	294,500	817,900	2.7772	2.760	2.750	2.760	2.750	2.830	294,500	2.7772	-0.36%
2022-03-02	2.770	2.760	2.770	2.710	2.980	1,854,000	5,338,572	2.8795	2.770	2.760	2.770	2.710	2.980	1,854,000	2.8795	-7.05%
2022-03-01	2.980	2.970	2.980	2.950	3.110	851,000	2,566,065	3.0154	2.980	2.970	2.980	2.950	3.110	851,000	3.0154	-2.61%
2022-02-28	3.060	3.050	3.060	3.050	3.080	969,500	2,966,911	3.0602	3.060	3.050	3.060	3.050	3.080	969,500	3.0602	-0.33%
2022-02-25	3.070	3.060	3.070	3.070	3.180	558,500	1,729,275	3.0963	3.070	3.060	3.070	3.070	3.180	558,500	3.0963	-3.46%
2022-02-24	3.180	3.160	3.180	3.090	3.230	5,107,500	16,209,625	3.1737	3.180	3.160	3.180	3.090	3.230	5,107,500	3.1737	-0.31%
2022-02-23	3.190	3.190	3.200	3.190	3.310	717,950	2,322,235	3.2345	3.190	3.190	3.200	3.190	3.310	717,950	3.2345	-3.33%
2022-02-22	3.300	3.280	3.300	3.280	3.340	388,500	1,281,770	3.2993	3.300	3.280	3.300	3.280	3.340	388,500	3.2993	-0.90%
2022-02-21	3.330	3.320	3.330	3.310	3.400	620,500	2,069,450	3.3351	3.330	3.320	3.330	3.310	3.400	620,500	3.3351	-1.77%
2022-02-18	3.390	3.380	3.390	3.350	3.400	1,198,000	4,043,405	3.3751	3.390	3.380	3.390	3.350	3.400	1,198,000	3.3751	0.30%
2022-02-17	3.380	3.380	3.390	3.320	3.490	1,976,000	6,653,992	3.3674	3.380	3.380	3.390	3.320	3.490	1,976,000	3.3674	-2.31%
2022-02-16	3.460	3.450	3.460	3.310	3.580	3,116,500	10,779,062	3.4587	3.460	3.450	3.460	3.310	3.580	3,116,500	3.4587	-0.57%
2022-02-15	3.480	3.480	3.490	3.450	3.800	4,043,000	14,249,275	3.5244	3.480	3.480	3.490	3.450	3.800	4,043,000	3.5244	-6.70%
2022-02-14	3.730	3.730	3.740	3.630	3.870	3,440,000	12,812,105	3.7244	3.730	3.730	3.740	3.630	3.870	3,440,000	3.7244	0.54%
2022-02-11	3.710	3.700	3.710	3.680	3.950	1,761,500	6,645,296	3.7725	3.710	3.700	3.710	3.680	3.950	1,761,500	3.7725	-3.89%
2022-02-10	3.860	3.830	3.860	3.790	3.940	3,067,500	11,765,595	3.8356	3.860	3.830	3.860	3.790	3.940	3,067,500	3.8356	2.12%
2022-02-09	3.780	3.760	3.780	3.690	3.780	674,500	2,520,210	3.7364	3.780	3.760	3.780	3.690	3.780	674,500	3.7364	2.16%
2022-02-08	3.700	3.670	3.700	3.680	3.770	757,000	2,807,729	3.7090	3.700	3.670	3.700	3.680	3.770	757,000	3.7090	-0.54%
2022-02-07	3.720	3.700	3.720	3.690	3.790	881,500	3,294,030	3.7368	3.720	3.700	3.720	3.690	3.790	881,500	3.7368	0.00%
2022-02-04	3.720	3.720	3.730	3.660	3.800	1,702,000	6,376,626	3.7465	3.720	3.720	3.730	3.660	3.800	1,702,000	3.7465	1.36%
2022-01-31	3.670	3.650	3.670	3.670	3.810	196,000	724,360	3.6957	3.670	3.650	3.670	3.670	3.810	196,000	3.6957	0.00%
2022-01-28	3.670	3.660	3.670	3.670	3.780	238,500	881,810	3.6973	3.670	3.660	3.670	3.670	3.780	238,500	3.6973	-1.34%
2022-01-27	3.720	3.680	3.720	3.670	3.840	589,500	2,190,665	3.7161	3.720	3.680	3.720	3.670	3.840	589,500	3.7161	-1.33%
2022-01-26	3.770	3.760	3.770	3.720	3.840	1,007,000	3,814,322	3.7878	3.770	3.760	3.770	3.720	3.840	1,007,000	3.7878	0.80%
2022-01-25	3.740	3.730	3.740	3.720	3.810	639,398	2,400,455	3.7542	3.740	3.730	3.740	3.720	3.810	639,398	3.7542	-1.06%
2022-01-24	3.780	3.750	3.780	3.710	3.850	1,153,500	4,358,855	3.7788	3.780	3.750	3.780	3.710	3.850	1,153,500	3.7788	-0.26%
2022-01-21	3.790	3.780	3.790	3.750	3.830	767,104	2,901,608	3.7825	3.790	3.780	3.790	3.750	3.830	767,104	3.7825	0.53%
2022-01-20	3.770	3.760	3.770	3.690	3.840	2,096,500	7,839,300	3.7392	3.770	3.760	3.770	3.690	3.840	2,096,500	3.7392	1.34%
2022-01-19	3.720	3.690	3.720	3.600	3.720	1,040,000	3,839,265	3.6916	3.720	3.690	3.720	3.600	3.720	1,040,000	3.6916	3.33%
2022-01-18	3.600	3.590	3.600	3.570	3.710	1,311,500	4,746,340	3.6190	3.600	3.590	3.600	3.570	3.710	1,311,500	3.6190	-2.96%
2022-01-17	3.710	3.700	3.710	3.700	3.780	363,500	1,354,665	3.7267	3.710	3.700	3.710	3.700	3.780	363,500	3.7267	-1.85%
2022-01-14	3.780	3.750	3.780	3.730	3.910	556,500	2,110,525	3.7925	3.780	3.750	3.780	3.730	3.910	556,500	3.7925	-0.26%
2022-01-13	3.790	3.780	3.790	3.720	4.080	4,526,500	17,433,175	3.8514	3.790	3.780	3.790	3.720	4.080	4,526,500	3.8514	-5.72%
2022-01-12	4.020	3.990	4.020	3.970	4.080	5,401,000	21,639,882	4.0066	4.020	3.990	4.020	3.970	4.080	5,401,000	4.0066	0.00%
2022-01-11	4.020	4.020	4.040	3.990	4.150	1,627,000	6,613,780	4.0650	4.020	4.020	4.040	3.990	4.150	1,627,000	4.0650	-0.99%
2022-01-10	4.060	4.050	4.060	4.000	4.210	1,900,000	7,689,125	4.0469	4.060	4.050	4.060	4.000	4.210	1,900,000	4.0469	0.25%
2022-01-07	4.050	4.040	4.050	3.920	4.100	2,616,500	10,537,915	4.0275	4.050	4.040	4.050	3.920	4.100	2,616,500	4.0275	2.53%
2022-01-06	3.950	3.950	3.960	3.930	4.050	4,021,600	15,944,765	3.9648	3.950	3.950	3.960	3.930	4.050	4,021,600	3.9648	0.51%
2022-01-05	3.930	3.900	3.930	3.770	3.940	2,194,500	8,414,070	3.8342	3.930	3.900	3.930	3.770	3.940	2,194,500	3.8342	2.61%
2022-01-04	3.830	3.790	3.830	3.680	3.850	2,821,000	10,629,932	3.7681	3.830	3.790	3.830	3.680	3.850	2,821,000	3.7681	4.08%
2022-01-03	3.680	3.650	3.680	3.600	3.740	878,500	3,211,360	3.6555	3.680	3.650	3.680	3.600	3.740	878,500	3.6555	0.82%
2021-12-31	3.650	3.590	3.650	3.530	3.660	794,000	2,862,970	3.6058	3.650	3.590	3.650	3.530	3.660	794,000	3.6058	3.40%
2021-12-30	3.530	3.510	3.540	3.520	3.750	1,090,000	3,877,235	3.5571	3.530	3.510	3.540	3.520	3.750	1,090,000	3.5571	-0.84%
2021-12-29	3.560	3.550	3.560	3.550	3.750	1,955,500	7,064,770	3.6128	3.560	3.550	3.560	3.550	3.750	1,955,500	3.6128	-4.56%
2021-12-28	3.730	3.730	3.740	3.720	3.850	1,744,500	6,525,495	3.7406	3.730	3.730	3.740	3.720	3.850	1,744,500	3.7406	-3.12%
2021-12-24	3.850	3.820	3.850	3.790	3.860	1,534,500	5,855,380	3.8158	3.850	3.820	3.850	3.790	3.860	1,534,500	3.8158	1.85%
2021-12-23	3.780	3.750	3.780	3.690	3.800	1,721,000	6,416,855	3.7286	3.780	3.750	3.780	3.690	3.800	1,721,000	3.7286	1.61%
2021-12-22	3.720	3.710	3.720	3.700	3.800	957,000	3,573,325	3.7339	3.720	3.710	3.720	3.700	3.800	957,000	3.7339	0.54%
2021-12-21	3.700	3.680	3.700	3.640	3.730	828,500	3,056,855	3.6896	3.700	3.680	3.700	3.640	3.730	828,500	3.6896	1.65%
2021-12-20	3.640	3.640	3.660	3.640	3.780	899,000	3,298,238	3.6688	3.640	3.640	3.660	3.640	3.780	899,000	3.6688	-1.36%
2021-12-17	3.690	3.670	3.690	3.660	3.780	901,000	3,321,310	3.6862	3.690	3.670	3.690	3.660	3.780	901,000	3.6862	-0.27%
2021-12-16	3.700	3.660	3.700	3.600	3.740	851,500	3,124,185	3.6690	3.700	3.660	3.700	3.600	3.740	851,500	3.6690	0.54%
2021-12-15	3.680	3.640	3.680	3.640	3.800	777,500	2,867,735	3.6884	3.680	3.640	3.680	3.640	3.800	777,500	3.6884	-0.54%
2021-12-14	3.700	3.690	3.700	3.690	3.790	675,000	2,510,245	3.7189	3.700	3.690	3.700	3.690	3.790	675,000	3.7189	-1.86%
2021-12-13	3.770	3.700	3.770	3.710	3.940	916,500	3,463,497	3.7790	3.770	3.700	3.770	3.710	3.940	916,500	3.7790	-0.79%
2021-12-10	3.800	3.760	3.800	3.700	3.810	2,893,500	10,896,155	3.7657	3.800	3.760	3.800	3.700	3.810	2,893,500	3.7657	2.15%
2021-12-09	3.720	3.690	3.720	3.650	3.720	1,759,500	6,495,335	3.6916	3.720	3.690	3.720	3.650	3.720	1,759,500	3.6916	1.92%
2021-12-08	3.650	3.630	3.650	3.620	3.690	1,615,000	5,887,420	3.6455	3.650	3.630	3.650	3.620	3.690	1,615,000	3.6455	0.27%
2021-12-07	3.640	3.640	3.650	3.570	3.680	3,559,000	12,954,945	3.6401	3.640	3.640	3.650	3.570	3.680	3,559,000	3.6401	2.25%
2021-12-06	3.560	3.550	3.560	3.490	3.720	8,944,942	30,899,602	3.4544	3.560	3.550	3.560	3.490	3.720	8,944,942	3.4544	0.56%
2021-12-03	3.540	3.490	3.540	3.360	3.540	3,467,000	11,852,945	3.4188	3.540	3.490	3.540	3.360	3.540	3,467,000	3.4188	2.91%
2021-12-02	3.440	3.400	3.440	3.370	3.460	1,609,000	5,482,145	3.4072	3.440	3.400	3.440	3.370	3.460	1,609,000	3.4072	0.88%
2021-12-01	3.410	3.380	3.410	3.370	3.570	4,038,000	13,783,765	3.4135	3.410	3.380	3.410	3.370	3.570	4,038,000	3.4135	1.19%
2021-11-30	3.370	3.360	3.370	3.370	3.600	10,483,000	35,601,842	3.3962	3.370	3.360	3.370	3.370	3.600	10,483,000	3.3962	-5.60%
2021-11-29	3.570	3.540	3.570	3.540	3.650	1,570,500	5,616,804	3.5764	3.570	3.540	3.570	3.540	3.650	1,570,500	3.5764	-0.83%
2021-11-26	3.600	3.570	3.600	3.560	3.690	6,243,500	22,486,829	3.6016	3.600	3.570	3.600	3.560	3.690	6,243,500	3.6016	-1.10%
2021-11-25	3.640	3.610	3.640	3.590	3.730	1,700,500	6,206,670	3.6499	3.640	3.610	3.640	3.590	3.730	1,700,500	3.6499	0.28%
2021-11-24	3.630	3.600	3.630	3.480	3.630	2,168,500	7,776,169	3.5860	3.630	3.600	3.630	3.480	3.630	2,168,500	3.5860	1.97%
2021-11-23	3.560	3.550	3.560	3.530	3.650	3,119,500	11,147,545	3.5735	3.560	3.550	3.560	3.530	3.650	3,119,500	3.5735	0.00%
2021-11-22	3.560	3.540	3.560	3.530	3.660	1,330,500	4,762,110	3.5792	3.560	3.540	3.560	3.530	3.660	1,330,500	3.5792	-1.39%
2021-11-19	3.610	3.580	3.610	3.500	3.700	4,436,500	15,829,125	3.5679	3.610	3.580	3.610	3.500	3.700	4,436,500	3.5679	1.12%
2021-11-18	3.570	3.540	3.570	3.420	3.700	3,344,500	11,741,962	3.5108	3.570	3.540	3.570	3.420	3.700	3,344,500	3.5108	-1.65%
2021-11-17	3.630	3.610	3.630	3.610	3.780	6,118,000	22,551,930	3.6862	3.630	3.610	3.630	3.610	3.780	6,118,000	3.6862	-2.16%
2021-11-16	3.710	3.690	3.710	3.650	3.780	2,017,500	7,450,375	3.6929	3.710	3.690	3.710	3.650	3.780	2,017,500	3.6929	0.00%
2021-11-15	3.710	3.690	3.710	3.690	3.950	2,533,000	9,512,190	3.7553	3.710	3.690	3.710	3.690	3.950	2,533,000	3.7553	-3.89%
2021-11-12	3.860	3.810	3.860	3.790	3.980	4,325,500	16,577,025	3.8324	3.860	3.810	3.860	3.790	3.980	4,325,500	3.8324	0.78%
2021-11-11	3.830	3.830	3.840	3.680	3.830	5,370,000	20,193,560	3.7604	3.830	3.830	3.840	3.680	3.830	5,370,000	3.7604	6.09%
2021-11-10	3.610	3.580	3.610	3.400	3.610	3,155,500	11,022,417	3.4931	3.610	3.580	3.610	3.400	3.610	3,155,500	3.4931	4.94%
2021-11-09	3.440	3.430	3.440	3.430	3.550	400,500	1,385,555	3.4596	3.440	3.430	3.440	3.430	3.550	400,500	3.4596	0.58%
2021-11-08	3.420	3.420	3.430	3.390	3.550	2,585,363	8,851,709	3.4238	3.420	3.420	3.430	3.390	3.550	2,585,363	3.4238	-1.16%
2021-11-05	3.460	3.440	3.460	3.420	3.580	1,481,000	5,147,275	3.4755	3.460	3.440	3.460	3.420	3.580	1,481,000	3.4755	-1.70%
2021-11-04	3.520	3.510	3.520	3.500	3.640	914,700	3,242,260	3.5446	3.520	3.510	3.520	3.500	3.640	914,700	3.5446	-1.95%
2021-11-03	3.590	3.580	3.590	3.580	3.690	1,268,300	4,569,085	3.6025	3.590	3.580	3.590	3.580	3.690	1,268,300	3.6025	-0.83%
2021-11-02	3.620	3.610	3.620	3.600	3.700	4,139,700	14,921,229	3.6044	3.620	3.610	3.620	3.600	3.700	4,139,700	3.6044	0.56%
2021-11-01	3.600	3.560	3.600	3.570	3.700	1,192,000	4,285,085	3.5949	3.600	3.560	3.600	3.570	3.700	1,192,000	3.5949	0.28%
2021-10-29	3.590	3.570	3.590	3.530	3.690	808,500	2,887,100	3.5709	3.590	3.570	3.590	3.530	3.690	808,500	3.5709	1.70%
2021-10-28	3.530	3.510	3.530	3.480	3.780	3,203,500	11,368,308	3.5487	3.530	3.510	3.530	3.480	3.780	3,203,500	3.5487	-3.29%
2021-10-27	3.650	3.640	3.650	3.620	3.750	822,000	3,005,475	3.6563	3.650	3.640	3.650	3.620	3.750	822,000	3.6563	-0.54%
2021-10-26	3.670	3.660	3.670	3.640	3.840	951,000	3,508,075	3.6888	3.670	3.660	3.670	3.640	3.840	951,000	3.6888	-1.87%
2021-10-25	3.740	3.730	3.740	3.700	3.910	5,929,000	22,460,815	3.7883	3.740	3.730	3.740	3.700	3.910	5,929,000	3.7883	-3.61%
2021-10-22	3.880	3.860	3.880	3.810	3.900	2,134,000	8,207,030	3.8458	3.880	3.860	3.880	3.810	3.900	2,134,000	3.8458	2.92%
2021-10-21	3.770	3.770	3.780	3.740	3.910	10,611,500	40,165,318	3.7851	3.770	3.770	3.780	3.740	3.910	10,611,500	3.7851	-1.31%
2021-10-20	3.820	3.800	3.820	3.770	3.920	2,034,500	7,783,825	3.8259	3.820	3.800	3.820	3.770	3.920	2,034,500	3.8259	-1.29%
2021-10-19	3.870	3.860	3.870	3.820	3.920	1,608,500	6,215,976	3.8645	3.870	3.860	3.870	3.820	3.920	1,608,500	3.8645	0.78%
2021-10-18	3.840	3.830	3.840	3.750	3.940	3,664,000	14,064,781	3.8386	3.840	3.830	3.840	3.750	3.940	3,664,000	3.8386	1.86%
2021-10-15	3.770	3.760	3.770	3.700	4.000	14,128,500	53,644,092	3.7969	3.770	3.760	3.770	3.700	4.000	14,128,500	3.7969	-2.08%
2021-10-12	3.850	3.830	3.850	3.740	3.870	9,666,500	36,952,944	3.8228	3.850	3.830	3.850	3.740	3.870	9,666,500	3.8228	3.22%
2021-10-11	3.730	3.720	3.730	3.450	3.840	9,415,500	35,384,997	3.7582	3.730	3.720	3.730	3.450	3.840	9,415,500	3.7582	-2.10%
2021-10-08	3.810	3.800	3.810	3.790	3.900	2,078,398	7,922,060	3.8116	3.810	3.800	3.810	3.790	3.900	2,078,398	3.8116	-1.04%
2021-10-07	3.850	3.850	3.880	3.830	3.980	4,727,500	18,273,625	3.8654	3.850	3.850	3.880	3.830	3.980	4,727,500	3.8654	-3.51%
2021-10-06	3.990	3.960	3.990	3.800	3.990	4,946,558	19,700,920	3.9828	3.990	3.960	3.990	3.800	3.990	4,946,558	3.9828	2.57%
2021-10-05	3.890	3.880	3.890	3.860	4.020	1,342,384	5,250,314	3.9112	3.890	3.880	3.890	3.860	4.020	1,342,384	3.9112	-2.75%
2021-10-04	4.000	4.000	4.010	3.970	4.120	2,348,500	9,403,770	4.0042	4.000	4.000	4.010	3.970	4.120	2,348,500	4.0042	-0.50%
2021-09-30	4.020	4.010	4.020	3.970	4.070	8,821,000	35,569,598	4.0324	4.020	4.010	4.020	3.970	4.070	8,821,000	4.0324	1.01%
2021-09-29	3.980	3.960	3.980	3.900	4.040	7,062,000	27,845,247	3.9430	3.980	3.960	3.980	3.900	4.040	7,062,000	3.9430	1.79%
2021-09-28	3.910	3.890	3.910	3.850	4.080	3,030,000	11,815,610	3.8995	3.910	3.890	3.910	3.850	4.080	3,030,000	3.8995	0.51%
2021-09-27	3.890	3.880	3.890	3.870	4.070	22,864,500	90,288,482	3.9489	3.890	3.880	3.890	3.870	4.070	22,864,500	3.9489	-2.75%
2021-09-24	4.000	3.990	4.000	3.990	4.200	15,420,500	63,954,835	4.1474	4.000	3.990	4.000	3.990	4.200	15,420,500	4.1474	-3.15%
2021-09-23	4.130	4.120	4.130	4.060	4.300	7,303,500	30,300,143	4.1487	4.130	4.120	4.130	4.060	4.300	7,303,500	4.1487	1.23%
2021-09-21	4.080	4.070	4.080	4.000	4.200	5,616,500	22,661,500	4.0348	4.080	4.070	4.080	4.000	4.200	5,616,500	4.0348	0.25%
2021-09-20	4.070	4.060	4.070	4.010	4.210	8,257,500	34,362,188	4.1613	4.070	4.060	4.070	4.010	4.210	8,257,500	4.1613	-3.55%
2021-09-17	4.220	4.210	4.220	4.150	4.290	1,944,000	8,176,930	4.2062	4.220	4.210	4.220	4.150	4.290	1,944,000	4.2062	-1.40%
2021-09-16	4.280	4.270	4.280	4.160	4.480	1,096,000	4,699,510	4.2879	4.280	4.270	4.280	4.160	4.480	1,096,000	4.2879	-3.17%
2021-09-15	4.420	4.400	4.420	4.410	4.590	1,387,000	6,214,725	4.4807	4.420	4.400	4.420	4.410	4.590	1,387,000	4.4807	-3.70%
2021-09-14	4.590	4.560	4.590	4.540	4.720	15,755,000	75,037,590	4.7628	4.590	4.560	4.590	4.540	4.720	15,755,000	4.7628	-1.29%
2021-09-13	4.650	4.620	4.650	4.580	4.770	11,240,500	52,960,475	4.7116	4.650	4.620	4.650	4.580	4.770	11,240,500	4.7116	0.22%
2021-09-10	4.640	4.630	4.640	4.620	4.720	10,604,500	50,213,325	4.7351	4.640	4.630	4.640	4.620	4.720	10,604,500	4.7351	0.43%
2021-09-09	4.620	4.610	4.620	4.560	4.740	2,807,000	13,030,925	4.6423	4.620	4.610	4.620	4.560	4.740	2,807,000	4.6423	-0.43%
2021-09-08	4.640	4.630	4.640	4.570	4.720	2,804,500	12,953,920	4.6190	4.640	4.630	4.640	4.570	4.720	2,804,500	4.6190	0.22%
2021-09-07	4.630	4.610	4.630	4.530	4.750	7,783,000	36,069,355	4.6344	4.630	4.610	4.630	4.530	4.750	7,783,000	4.6344	-2.11%
2021-09-06	4.730	4.700	4.730	4.690	4.800	2,140,000	10,177,185	4.7557	4.730	4.700	4.730	4.690	4.800	2,140,000	4.7557	0.00%
2021-09-03	4.730	4.690	4.730	4.560	4.750	2,050,000	9,637,500	4.7012	4.730	4.690	4.730	4.560	4.750	2,050,000	4.7012	0.85%
2021-09-02	4.690	4.660	4.690	4.510	4.700	8,285,000	38,677,080	4.6683	4.690	4.660	4.690	4.510	4.700	8,285,000	4.6683	0.64%
2021-09-01	4.660	4.640	4.660	4.500	4.660	2,200,000	10,144,550	4.6112	4.660	4.640	4.660	4.500	4.660	2,200,000	4.6112	1.30%
2021-08-31	4.600	4.570	4.600	4.470	4.610	4,401,000	20,754,725	4.7159	4.600	4.570	4.600	4.470	4.610	4,401,000	4.7159	1.10%
2021-08-30	4.550	4.500	4.550	4.390	4.550	2,264,500	10,178,350	4.4947	4.550	4.500	4.550	4.390	4.550	2,264,500	4.4947	2.48%
2021-08-27	4.440	4.380	4.440	4.200	4.440	2,888,000	12,474,495	4.3194	4.440	4.380	4.440	4.200	4.440	2,888,000	4.3194	3.50%
2021-08-26	4.290	4.290	4.300	4.270	4.660	5,345,000	23,416,430	4.3810	4.290	4.290	4.300	4.270	4.660	5,345,000	4.3810	-6.54%
2021-08-25	4.590	4.550	4.590	4.430	4.590	3,664,500	16,465,580	4.4933	4.590	4.550	4.590	4.430	4.590	3,664,500	4.4933	4.08%
2021-08-24	4.410	4.400	4.410	4.360	4.500	3,347,000	14,847,740	4.4361	4.410	4.400	4.410	4.360	4.500	3,347,000	4.4361	-1.12%
2021-08-23	4.460	4.450	4.460	4.440	4.500	2,274,500	10,176,590	4.4742	4.460	4.450	4.460	4.440	4.500	2,274,500	4.4742	0.45%
2021-08-20	4.440	4.430	4.440	4.370	4.580	2,193,500	9,686,700	4.4161	4.440	4.430	4.440	4.370	4.580	2,193,500	4.4161	-0.89%
2021-08-19	4.480	4.470	4.480	4.450	4.670	2,267,000	10,160,285	4.4818	4.480	4.470	4.480	4.450	4.670	2,267,000	4.4818	-1.32%
2021-08-18	4.540	4.530	4.540	4.520	4.680	7,899,500	37,334,855	4.7262	4.540	4.530	4.540	4.520	4.680	7,899,500	4.7262	0.67%
2021-08-17	4.510	4.510	4.520	4.470	4.590	2,470,000	11,130,460	4.5063	4.510	4.510	4.520	4.470	4.590	2,470,000	4.5063	-0.44%
2021-08-16	4.530	4.500	4.530	4.460	4.590	2,359,500	10,630,470	4.5054	4.530	4.500	4.530	4.460	4.590	2,359,500	4.5054	0.00%
2021-08-13	4.530	4.500	4.530	4.460	4.750	5,302,500	23,886,205	4.5047	4.530	4.500	4.530	4.460	4.750	5,302,500	4.5047	2.14%
2021-08-12	4.760	4.740	4.760	4.710	4.880	9,095,500	44,123,150	4.8511	4.435	4.416	4.435	4.388	4.547	9,762,025	4.5199	-0.83%
2021-08-11	4.800	4.800	4.810	4.610	4.880	11,170,455	52,643,505	4.7127	4.472	4.472	4.482	4.295	4.547	11,989,034	4.3910	3.23%
2021-08-10	4.650	4.590	4.650	4.550	4.730	12,325,500	57,060,380	4.6295	4.333	4.277	4.333	4.239	4.407	13,228,722	4.3134	1.53%
2021-08-09	4.580	4.540	4.580	4.510	4.630	10,908,500	50,140,300	4.5964	4.267	4.230	4.267	4.202	4.314	11,707,883	4.2826	2.92%
2021-08-06	4.450	4.440	4.450	4.420	4.630	2,544,500	11,323,525	4.4502	4.146	4.137	4.146	4.118	4.314	2,730,963	4.1463	-1.11%
2021-08-05	4.500	4.440	4.500	4.430	4.500	7,244,000	32,923,985	4.5450	4.193	4.137	4.193	4.128	4.193	7,774,846	4.2347	0.67%
2021-08-04	4.470	4.460	4.470	4.350	4.470	2,530,000	11,211,165	4.4313	4.165	4.155	4.165	4.053	4.165	2,715,400	4.1287	2.29%
2021-08-03	4.370	4.350	4.370	4.320	4.540	2,509,000	10,936,580	4.3589	4.072	4.053	4.072	4.025	4.230	2,692,861	4.0613	-0.68%
2021-08-02	4.400	4.380	4.400	4.180	4.440	4,631,500	20,166,875	4.3543	4.100	4.081	4.100	3.895	4.137	4,970,900	4.0570	4.51%
2021-07-30	4.210	4.210	4.220	4.140	4.390	3,158,000	13,316,878	4.2169	3.923	3.923	3.932	3.857	4.090	3,389,421	3.9290	-3.44%
2021-07-29	4.360	4.350	4.360	4.310	4.440	1,877,000	8,193,560	4.3652	4.062	4.053	4.062	4.016	4.137	2,014,548	4.0672	0.00%
2021-07-28	4.360	4.290	4.360	4.240	4.420	1,045,500	4,506,435	4.3103	4.062	3.997	4.062	3.951	4.118	1,122,115	4.0160	1.40%
2021-07-27	4.300	4.230	4.300	4.220	4.580	3,929,000	16,807,825	4.2779	4.006	3.941	4.006	3.932	4.267	4,216,920	3.9858	-4.44%
2021-07-26	4.500	4.470	4.500	4.430	4.620	1,195,500	5,389,442	4.5081	4.193	4.165	4.193	4.128	4.305	1,283,107	4.2003	-2.60%
2021-07-23	4.620	4.620	4.630	4.610	4.710	2,250,500	10,432,415	4.6356	4.305	4.305	4.314	4.295	4.388	2,415,418	4.3191	-0.86%
2021-07-22	4.660	4.640	4.660	4.610	4.690	2,232,500	10,411,755	4.6637	4.342	4.323	4.342	4.295	4.370	2,396,099	4.3453	0.87%
2021-07-21	4.620	4.600	4.620	4.600	4.730	2,721,000	12,569,805	4.6196	4.305	4.286	4.305	4.286	4.407	2,920,397	4.3041	-0.43%
2021-07-20	4.640	4.620	4.640	4.600	4.770	2,704,000	12,498,955	4.6224	4.323	4.305	4.323	4.286	4.444	2,902,151	4.3068	-1.49%
2021-07-19	4.710	4.690	4.710	4.680	4.780	2,408,000	11,327,310	4.7040	4.388	4.370	4.388	4.360	4.454	2,584,460	4.3829	-1.05%
2021-07-16	4.760	4.730	4.760	4.710	4.780	2,431,500	11,523,325	4.7392	4.435	4.407	4.435	4.388	4.454	2,609,682	4.4156	0.42%
2021-07-15	4.740	4.710	4.740	4.660	4.760	2,232,500	10,530,160	4.7168	4.416	4.388	4.416	4.342	4.435	2,396,099	4.3947	-0.42%
2021-07-14	4.760	4.720	4.760	4.550	4.810	3,200,500	15,266,430	4.7700	4.435	4.398	4.435	4.239	4.482	3,435,035	4.4443	0.00%
2021-07-13	4.760	4.760	4.770	4.750	4.820	2,284,000	10,915,185	4.7790	4.435	4.435	4.444	4.426	4.491	2,451,373	4.4527	-0.83%
2021-07-12	4.800	4.770	4.800	4.690	4.810	2,226,000	10,590,995	4.7579	4.472	4.444	4.472	4.370	4.482	2,389,123	4.4330	2.78%
2021-07-09	4.670	4.640	4.670	4.600	4.760	2,408,000	11,157,885	4.6337	4.351	4.323	4.351	4.286	4.435	2,584,460	4.3173	-0.43%
2021-07-08	4.690	4.680	4.690	4.670	4.770	2,301,500	10,806,335	4.6953	4.370	4.360	4.370	4.351	4.444	2,470,156	4.3748	-0.85%
2021-07-07	4.730	4.730	4.740	4.680	4.770	2,111,000	9,956,595	4.7165	4.407	4.407	4.416	4.360	4.444	2,265,696	4.3945	0.21%
2021-07-06	4.720	4.720	4.730	4.720	4.780	1,676,000	7,953,875	4.7457	4.398	4.398	4.407	4.398	4.454	1,798,818	4.4217	-1.05%
2021-07-05	4.770	4.760	4.770	4.720	4.800	2,035,000	9,686,140	4.7598	4.444	4.435	4.444	4.398	4.472	2,184,126	4.4348	-0.63%
2021-07-02	4.800	4.800	4.810	4.710	4.820	1,845,800	8,799,159	4.7671	4.472	4.472	4.482	4.388	4.491	1,981,062	4.4416	0.21%
2021-06-30	4.790	4.790	4.800	4.690	4.800	2,777,000	13,148,395	4.7347	4.463	4.463	4.472	4.370	4.472	2,980,501	4.4115	0.00%
2021-06-29	4.790	4.740	4.790	4.710	4.800	2,248,500	10,698,695	4.7581	4.463	4.416	4.463	4.388	4.472	2,413,272	4.4333	0.63%
2021-06-28	4.760	4.710	4.760	4.690	4.810	822,500	3,895,845	4.7366	4.435	4.388	4.435	4.370	4.482	882,773	4.4132	0.63%
2021-06-25	4.730	4.690	4.730	4.570	4.790	1,619,000	7,577,715	4.6805	4.407	4.370	4.407	4.258	4.463	1,737,641	4.3609	0.64%
2021-06-24	4.700	4.690	4.700	4.600	4.800	7,305,500	34,247,020	4.6878	4.379	4.370	4.379	4.286	4.472	7,840,852	4.3678	0.43%
2021-06-23	4.680	4.670	4.680	4.660	4.730	2,182,500	10,206,162	4.6764	4.360	4.351	4.360	4.342	4.407	2,342,435	4.3571	-0.43%
2021-06-22	4.700	4.700	4.720	4.700	4.820	2,091,500	9,928,300	4.7470	4.379	4.379	4.398	4.379	4.491	2,244,767	4.4229	-2.29%
2021-06-21	4.810	4.730	4.810	4.670	4.810	2,020,500	9,556,245	4.7296	4.482	4.407	4.482	4.351	4.482	2,168,564	4.4067	1.69%
2021-06-18	4.730	4.710	4.730	4.690	4.870	14,027,000	67,476,055	4.8104	4.407	4.388	4.407	4.370	4.537	15,054,909	4.4820	-1.87%
2021-06-17	4.820	4.800	4.820	4.790	4.890	2,742,500	13,255,825	4.8335	4.491	4.472	4.491	4.463	4.556	2,943,472	4.5035	0.42%
2021-06-16	4.800	4.800	4.850	4.800	4.930	2,500,000	12,098,250	4.8393	4.472	4.472	4.519	4.472	4.593	2,683,202	4.5089	-1.64%
2021-06-15	4.880	4.870	4.880	4.810	4.920	2,300,643	11,191,262	4.8644	4.547	4.537	4.547	4.482	4.584	2,469,236	4.5323	-0.41%
2021-06-11	4.900	4.880	4.900	4.850	4.930	2,187,700	10,677,051	4.8805	4.565	4.547	4.565	4.519	4.593	2,348,016	4.5473	0.41%
2021-06-10	4.880	4.860	4.880	4.830	4.950	2,161,000	10,509,430	4.8632	4.547	4.528	4.547	4.500	4.612	2,319,360	4.5312	0.41%
2021-06-09	4.860	4.860	4.890	4.850	4.980	2,081,000	10,165,535	4.8849	4.528	4.528	4.556	4.519	4.640	2,233,497	4.5514	-0.82%
2021-06-08	4.900	4.880	4.900	4.790	4.900	2,406,319	11,702,638	4.8633	4.565	4.547	4.565	4.463	4.565	2,582,656	4.5312	2.08%
2021-06-07	4.800	4.790	4.800	4.720	4.870	2,183,000	10,386,215	4.7578	4.472	4.463	4.472	4.398	4.537	2,342,972	4.4329	0.00%
2021-06-04	4.800	4.770	4.800	4.750	4.940	2,598,500	12,440,315	4.7875	4.472	4.444	4.472	4.426	4.603	2,788,920	4.4606	-1.03%
2021-06-03	4.850	4.850	4.870	4.830	4.950	2,388,500	11,634,180	4.8709	4.519	4.519	4.537	4.500	4.612	2,563,531	4.5383	-1.62%
2021-06-02	4.930	4.910	4.930	4.850	5.020	2,118,500	10,375,519	4.8976	4.593	4.575	4.593	4.519	4.677	2,273,745	4.5632	0.82%
2021-06-01	4.890	4.850	4.890	4.820	4.940	2,331,000	11,316,635	4.8548	4.556	4.519	4.556	4.491	4.603	2,501,817	4.5234	-0.41%
2021-05-31	4.910	4.890	4.910	4.860	4.990	2,260,000	11,064,365	4.8957	4.575	4.556	4.575	4.528	4.649	2,425,614	4.5615	-0.81%
2021-05-28	4.950	4.950	4.960	4.950	5.110	2,482,000	12,384,819	4.9899	4.612	4.612	4.621	4.612	4.761	2,663,883	4.6492	-1.79%
2021-05-27	5.040	5.020	5.040	4.960	5.090	2,187,500	10,932,505	4.9977	4.696	4.677	4.696	4.621	4.742	2,347,802	4.6565	0.40%
2021-05-26	5.020	4.980	5.020	4.940	5.030	2,357,500	11,753,115	4.9854	4.677	4.640	4.677	4.603	4.687	2,530,259	4.6450	1.01%
2021-05-25	4.970	4.960	4.970	4.900	5.000	2,414,500	11,924,255	4.9386	4.631	4.621	4.631	4.565	4.659	2,591,436	4.6014	0.20%
2021-05-24	4.960	4.960	4.970	4.900	5.070	2,351,000	11,647,030	4.9541	4.621	4.621	4.631	4.565	4.724	2,523,283	4.6158	-0.40%
2021-05-21	4.980	4.970	4.980	4.900	5.050	2,663,000	13,191,935	4.9538	4.640	4.631	4.640	4.565	4.705	2,858,147	4.6156	-0.40%
2021-05-20	5.000	4.970	5.000	4.910	5.030	2,312,000	11,449,348	4.9521	4.659	4.631	4.659	4.575	4.687	2,481,425	4.6140	-0.79%
2021-05-18	5.040	5.030	5.040	5.010	5.120	2,620,500	13,234,425	5.0503	4.696	4.687	4.696	4.668	4.770	2,812,532	4.7055	-0.59%
2021-05-17	5.070	5.070	5.080	5.000	5.190	2,014,500	10,247,815	5.0870	4.724	4.724	4.733	4.659	4.836	2,162,124	4.7397	0.60%
2021-05-14	5.040	5.040	5.050	4.890	5.050	2,156,000	10,715,410	4.9700	4.696	4.696	4.705	4.556	4.705	2,313,993	4.6307	1.20%
2021-05-13	4.980	4.940	4.980	4.900	5.000	2,326,500	11,463,785	4.9275	4.640	4.603	4.640	4.565	4.659	2,496,988	4.5910	-0.40%
2021-05-12	5.000	4.990	5.000	4.960	5.100	2,639,800	13,201,217	5.0008	4.659	4.649	4.659	4.621	4.752	2,833,246	4.6594	-1.96%
2021-05-11	5.100	5.080	5.100	5.000	5.200	2,251,500	11,401,125	5.0638	4.752	4.733	4.752	4.659	4.845	2,416,492	4.7180	-1.92%
2021-05-10	5.200	5.190	5.200	5.130	5.300	2,253,500	11,645,670	5.1678	4.845	4.836	4.845	4.780	4.938	2,418,638	4.8150	-1.70%
2021-05-07	5.290	5.290	5.300	5.060	5.290	2,197,500	11,285,405	5.1356	4.929	4.929	4.938	4.715	4.929	2,358,534	4.7849	3.52%
2021-05-06	5.110	5.100	5.110	5.100	5.360	3,090,000	15,870,945	5.1362	4.761	4.752	4.761	4.752	4.994	3,316,437	4.7855	-0.97%
2021-05-05	5.160	5.160	5.170	5.160	5.250	2,387,000	12,379,125	5.1861	4.808	4.808	4.817	4.808	4.892	2,561,921	4.8320	-1.15%
2021-05-04	5.220	5.210	5.220	5.150	5.280	2,067,000	10,767,485	5.2092	4.864	4.854	4.864	4.798	4.919	2,218,471	4.8536	0.19%
2021-05-03	5.210	5.160	5.210	5.110	5.220	2,055,000	10,591,880	5.1542	4.854	4.808	4.854	4.761	4.864	2,205,592	4.8023	0.19%
2021-04-30	5.200	5.200	5.210	5.190	5.390	8,553,500	44,565,257	5.2102	4.845	4.845	4.854	4.836	5.022	9,180,307	4.8544	-0.19%
2021-04-29	5.210	5.210	5.220	5.180	5.300	2,300,000	11,981,305	5.2093	4.854	4.854	4.864	4.826	4.938	2,468,546	4.8536	-0.38%
2021-04-28	5.230	5.230	5.240	5.210	5.450	2,273,000	11,991,545	5.2756	4.873	4.873	4.882	4.854	5.078	2,439,567	4.9154	-3.51%
2021-04-27	5.420	5.420	5.430	5.310	5.450	2,097,000	11,275,900	5.3772	5.050	5.050	5.059	4.947	5.078	2,250,670	5.0100	2.46%
2021-04-26	5.290	5.270	5.290	5.210	5.370	2,374,500	12,539,170	5.2808	4.929	4.910	4.929	4.854	5.003	2,548,505	4.9202	0.38%
2021-04-23	5.270	5.270	5.280	5.190	5.450	5,440,500	28,604,795	5.2578	4.910	4.910	4.919	4.836	5.078	5,839,184	4.8988	-2.04%
2021-04-22	5.380	5.380	5.390	5.350	5.540	2,599,500	14,111,965	5.4287	5.013	5.013	5.022	4.985	5.162	2,789,993	5.0581	-1.65%
2021-04-21	5.470	5.470	5.480	5.440	5.600	4,606,000	25,241,075	5.4800	5.097	5.097	5.106	5.069	5.218	4,943,531	5.1059	-1.97%
2021-04-20	5.580	5.550	5.580	5.470	5.600	2,055,500	11,438,340	5.5647	5.199	5.171	5.199	5.097	5.218	2,206,129	5.1848	0.36%
2021-04-19	5.560	5.460	5.560	5.460	5.600	1,959,500	10,820,496	5.5221	5.180	5.087	5.180	5.087	5.218	2,103,094	5.1450	1.46%
2021-04-16	5.480	5.450	5.480	5.400	5.660	2,114,500	11,554,960	5.4646	5.106	5.078	5.106	5.031	5.274	2,269,452	5.0915	0.18%
2021-04-15	5.470	5.460	5.470	5.450	5.640	3,505,500	19,350,475	5.5200	5.097	5.087	5.097	5.078	5.255	3,762,386	5.1431	-0.55%
2021-04-14	5.500	5.460	5.500	5.430	5.500	3,342,500	18,261,815	5.4635	5.124	5.087	5.124	5.059	5.124	3,587,441	5.0905	1.10%
2021-04-13	5.440	5.430	5.440	5.390	5.480	1,884,000	10,253,470	5.4424	5.069	5.059	5.069	5.022	5.106	2,022,061	5.0708	-0.18%
2021-04-12	5.450	5.430	5.450	5.370	5.500	1,887,500	10,280,565	5.4467	5.078	5.059	5.078	5.003	5.124	2,025,817	5.0748	-0.73%
2021-04-09	5.490	5.450	5.490	5.420	5.540	5,577,100	30,443,340	5.4586	5.115	5.078	5.115	5.050	5.162	5,985,794	5.0859	0.73%
2021-04-08	5.450	5.440	5.450	5.380	5.590	2,112,000	11,442,205	5.4177	5.078	5.069	5.078	5.013	5.208	2,266,769	5.0478	-0.37%
2021-04-07	5.470	5.350	5.470	5.180	5.470	2,239,500	11,865,040	5.2981	5.097	4.985	5.097	4.826	5.097	2,403,612	4.9363	4.59%
2021-04-01	5.230	5.220	5.230	5.190	5.280	2,179,000	11,379,820	5.2225	4.873	4.864	4.873	4.836	4.919	2,338,679	4.8659	-0.95%
2021-03-31	5.280	5.270	5.280	5.200	5.340	2,225,100	11,707,063	5.2614	4.919	4.910	4.919	4.845	4.975	2,388,157	4.9021	0.19%
2021-03-30	5.270	5.270	5.280	5.210	5.340	2,785,000	14,703,005	5.2794	4.910	4.910	4.919	4.854	4.975	2,989,087	4.9189	-1.31%
2021-03-29	5.340	5.310	5.340	5.170	5.400	3,227,500	17,191,995	5.3267	4.975	4.947	4.975	4.817	5.031	3,464,014	4.9630	1.91%
2021-03-26	5.240	5.240	5.250	5.150	5.320	2,539,000	13,252,755	5.2197	4.882	4.882	4.892	4.798	4.957	2,725,060	4.8633	-1.50%
2021-03-25	5.320	5.310	5.320	5.230	5.400	2,656,000	14,164,405	5.3330	4.957	4.947	4.957	4.873	5.031	2,850,634	4.9689	0.00%
2021-03-24	5.320	5.320	5.330	5.210	5.390	2,913,000	15,445,055	5.3021	4.957	4.957	4.966	4.854	5.022	3,126,467	4.9401	0.00%
2021-03-23	5.320	5.290	5.320	5.250	5.320	1,968,500	10,403,260	5.2849	4.957	4.929	4.957	4.892	4.957	2,112,753	4.9240	0.76%
2021-03-22	5.280	5.250	5.280	5.180	5.290	2,257,500	11,792,080	5.2235	4.919	4.892	4.919	4.826	4.929	2,422,931	4.8669	0.57%
2021-03-19	5.250	5.240	5.250	5.140	5.250	2,227,200	11,556,380	5.1887	4.892	4.882	4.892	4.789	4.892	2,390,411	4.8345	0.00%
2021-03-18	5.250	5.220	5.250	5.190	5.320	2,264,500	11,883,850	5.2479	4.892	4.864	4.892	4.836	4.957	2,430,444	4.8896	-0.57%
2021-03-17	5.280	5.270	5.280	5.250	5.370	2,672,000	14,150,305	5.2958	4.919	4.910	4.919	4.892	5.003	2,867,806	4.9342	-0.38%
2021-03-16	5.300	5.290	5.300	5.230	5.320	2,469,500	13,032,315	5.2773	4.938	4.929	4.938	4.873	4.957	2,650,467	4.9170	0.38%
2021-03-15	5.280	5.270	5.280	5.210	5.340	1,923,000	10,149,310	5.2779	4.919	4.910	4.919	4.854	4.975	2,063,919	4.9175	0.57%
2021-03-12	5.250	5.230	5.250	5.180	5.320	2,444,500	12,876,060	5.2674	4.892	4.873	4.892	4.826	4.957	2,623,635	4.9077	0.77%
2021-03-11	5.210	5.190	5.210	5.160	5.250	2,234,100	11,612,625	5.1979	4.854	4.836	4.854	4.808	4.892	2,397,816	4.8430	-0.19%
2021-03-10	5.220	5.190	5.220	5.060	5.260	1,856,200	9,583,527	5.1630	4.864	4.836	4.864	4.715	4.901	1,992,224	4.8105	0.77%
2021-03-09	5.180	5.170	5.180	5.100	5.260	5,982,000	30,939,840	5.1722	4.826	4.817	4.826	4.752	4.901	6,420,365	4.8190	-0.38%
2021-03-08	5.200	5.190	5.200	5.090	5.290	4,783,000	24,772,810	5.1793	4.845	4.836	4.845	4.742	4.929	5,133,502	4.8257	1.36%
2021-03-05	5.130	5.120	5.130	5.130	5.360	3,837,000	19,912,855	5.1897	4.780	4.770	4.780	4.780	4.994	4,118,178	4.8354	-4.29%
2021-03-04	5.360	5.350	5.360	5.320	5.420	4,724,800	25,316,659	5.3582	4.994	4.985	4.994	4.957	5.050	5,071,037	4.9924	0.00%
2021-03-03	5.360	5.360	5.370	5.250	5.470	19,963,000	105,986,255	5.3091	4.994	4.994	5.003	4.892	5.097	21,425,903	4.9466	1.13%
2021-03-02	5.300	5.300	5.310	5.120	5.370	4,027,500	21,179,075	5.2586	4.938	4.938	4.947	4.770	5.003	4,322,638	4.8996	1.73%
2021-03-01	5.210	5.180	5.210	5.140	5.320	2,355,000	12,263,520	5.2074	4.854	4.826	4.854	4.789	4.957	2,527,576	4.8519	1.17%
2021-02-26	5.150	5.130	5.150	4.990	5.240	2,589,000	13,329,740	5.1486	4.798	4.780	4.798	4.649	4.882	2,778,724	4.7971	-1.90%
2021-02-25	5.250	5.240	5.250	5.070	5.440	2,866,131	15,229,775	5.3137	4.892	4.882	4.892	4.724	5.069	3,076,163	4.9509	0.96%
2021-02-24	5.200	5.200	5.230	4.930	5.290	3,440,000	17,430,240	5.0669	4.845	4.845	4.873	4.593	4.929	3,692,086	4.7210	-1.70%
2021-02-23	5.290	5.280	5.290	5.110	5.450	8,646,500	45,565,957	5.2699	4.929	4.919	4.929	4.761	5.078	9,280,122	4.9101	3.32%
2021-02-22	5.120	5.110	5.120	5.070	5.200	3,652,000	18,725,480	5.1275	4.770	4.761	4.770	4.724	4.845	3,919,621	4.7774	0.20%
2021-02-19	5.110	5.090	5.110	5.000	5.120	2,450,000	12,406,030	5.0637	4.761	4.742	4.761	4.659	4.770	2,629,538	4.7180	1.59%
2021-02-18	5.030	5.030	5.050	4.980	5.100	2,960,500	14,927,500	5.0422	4.687	4.687	4.705	4.640	4.752	3,177,448	4.6980	-2.14%
2021-02-17	5.140	5.120	5.140	5.010	5.240	2,135,500	10,899,585	5.1040	4.789	4.770	4.789	4.668	4.882	2,291,991	4.7555	0.00%
2021-02-16	5.140	5.120	5.140	4.980	5.150	3,111,500	15,848,420	5.0935	4.789	4.770	4.789	4.640	4.798	3,339,513	4.7457	4.47%
2021-02-11	4.920	4.910	4.920	4.770	4.930	3,117,000	15,190,555	4.8735	4.584	4.575	4.584	4.444	4.593	3,345,416	4.5407	2.71%
2021-02-10	4.790	4.790	4.800	4.770	4.920	2,429,000	11,665,405	4.8026	4.463	4.463	4.472	4.444	4.584	2,606,999	4.4746	-0.21%
2021-02-09	4.800	4.790	4.800	4.720	4.880	2,420,500	11,576,240	4.7826	4.472	4.463	4.472	4.398	4.547	2,597,876	4.4560	1.91%
2021-02-08	4.710	4.690	4.710	4.520	4.720	13,940,000	65,127,830	4.6720	4.388	4.370	4.388	4.211	4.398	14,961,533	4.3530	3.74%
2021-02-05	4.540	4.540	4.550	4.530	4.680	14,422,500	67,111,975	4.6533	4.230	4.230	4.239	4.221	4.360	15,479,391	4.3356	-2.99%
2021-02-04	4.680	4.670	4.680	4.560	4.720	3,227,500	14,922,690	4.6236	4.360	4.351	4.360	4.249	4.398	3,464,014	4.3079	-0.21%
2021-02-03	4.690	4.690	4.700	4.610	4.800	2,528,132	11,840,145	4.6834	4.370	4.370	4.379	4.295	4.472	2,713,395	4.3636	0.00%
2021-02-02	4.690	4.690	4.710	4.660	4.800	11,976,000	56,579,415	4.7244	4.370	4.370	4.388	4.342	4.472	12,853,610	4.4018	-1.26%
2021-02-01	4.750	4.750	4.760	4.550	4.750	3,416,000	15,959,415	4.6720	4.426	4.426	4.435	4.239	4.426	3,666,327	4.3530	1.93%
2021-01-29	4.660	4.640	4.660	4.550	4.780	2,878,500	13,377,000	4.6472	4.342	4.323	4.342	4.239	4.454	3,089,439	4.3299	-2.71%
2021-01-28	4.790	4.680	4.790	4.510	4.830	3,410,000	15,915,730	4.6674	4.463	4.360	4.463	4.202	4.500	3,659,887	4.3487	-0.21%
2021-01-27	4.800	4.800	4.840	4.730	5.010	2,311,500	11,139,560	4.8192	4.472	4.472	4.510	4.407	4.668	2,480,888	4.4901	-2.04%
2021-01-26	4.900	4.880	4.900	4.820	5.070	1,959,055	9,577,268	4.8887	4.565	4.547	4.565	4.491	4.724	2,102,616	4.5549	0.00%
2021-01-25	4.900	4.880	4.900	4.840	5.030	8,373,000	41,824,845	4.9952	4.565	4.547	4.565	4.510	4.687	8,986,579	4.6541	-2.00%
2021-01-22	5.000	4.980	5.000	4.950	5.070	2,021,000	10,078,145	4.9867	4.659	4.640	4.659	4.612	4.724	2,169,100	4.6462	-0.60%
2021-01-21	5.030	5.030	5.050	5.010	5.130	2,594,000	13,087,475	5.0453	4.687	4.687	4.705	4.668	4.780	2,784,090	4.7008	-1.37%
2021-01-20	5.100	5.040	5.100	4.980	5.140	2,102,500	10,620,075	5.0512	4.752	4.696	4.752	4.640	4.789	2,256,573	4.7063	0.00%
2021-01-19	5.100	5.090	5.100	5.010	5.180	3,312,500	16,844,110	5.0850	4.752	4.742	4.752	4.668	4.826	3,555,242	4.7378	2.00%
2021-01-18	5.000	4.980	5.000	4.920	5.000	2,753,000	13,649,870	4.9582	4.659	4.640	4.659	4.584	4.659	2,954,742	4.6196	0.60%
2021-01-15	4.970	4.940	4.970	4.910	4.980	1,845,500	9,137,775	4.9514	4.631	4.603	4.631	4.575	4.640	1,980,740	4.6133	0.61%
2021-01-14	4.940	4.930	4.940	4.890	5.000	2,050,500	10,112,420	4.9317	4.603	4.593	4.603	4.556	4.659	2,200,762	4.5950	-0.80%
2021-01-13	4.980	4.950	4.980	4.870	4.980	2,723,000	13,386,520	4.9161	4.640	4.612	4.640	4.537	4.640	2,922,543	4.5804	2.26%
2021-01-12	4.870	4.830	4.870	4.800	4.910	2,597,500	12,577,570	4.8422	4.537	4.500	4.537	4.472	4.575	2,787,847	4.5116	1.25%
2021-01-11	4.810	4.800	4.810	4.790	4.900	2,630,500	12,670,275	4.8167	4.482	4.472	4.482	4.463	4.565	2,823,265	4.4878	0.21%
2021-01-08	4.800	4.760	4.800	4.640	4.830	2,276,000	10,786,490	4.7392	4.472	4.435	4.472	4.323	4.500	2,442,787	4.4156	1.05%
2021-01-07	4.750	4.740	4.750	4.740	4.840	2,069,000	9,883,070	4.7767	4.426	4.416	4.426	4.416	4.510	2,220,618	4.4506	-1.45%
2021-01-06	4.820	4.820	4.840	4.800	4.880	2,012,000	9,725,215	4.8336	4.491	4.491	4.510	4.472	4.547	2,159,441	4.5036	0.00%
2021-01-05	4.820	4.820	4.830	4.770	4.900	2,473,500	11,893,375	4.8083	4.491	4.491	4.500	4.444	4.565	2,654,760	4.4800	-0.62%
2021-01-04	4.850	4.850	4.870	4.850	5.150	2,860,500	14,020,900	4.9016	4.519	4.519	4.537	4.519	4.798	3,070,120	4.5669	-6.37%
2020-12-31	5.180	5.180	5.190	4.900	5.180	4,015,500	20,078,015	5.0001	4.826	4.826	4.836	4.565	4.826	4,309,759	4.6587	4.02%
2020-12-30	4.980	4.970	4.980	4.900	4.990	2,021,500	9,971,835	4.9329	4.640	4.631	4.640	4.565	4.649	2,169,637	4.5961	0.20%
2020-12-29	4.970	4.920	4.970	4.900	5.000	1,503,000	7,441,755	4.9513	4.631	4.584	4.631	4.565	4.659	1,613,141	4.6132	0.20%
2020-12-28	4.960	4.930	4.960	4.930	5.020	2,106,000	10,465,920	4.9696	4.621	4.593	4.621	4.593	4.677	2,260,329	4.6303	-0.60%
2020-12-24	4.990	4.990	5.000	4.930	5.000	1,847,000	9,160,440	4.9596	4.649	4.649	4.659	4.593	4.659	1,982,349	4.6210	0.81%
2020-12-23	4.950	4.920	4.950	4.890	4.980	2,144,000	10,558,735	4.9248	4.612	4.584	4.612	4.556	4.640	2,301,114	4.5885	0.81%
2020-12-22	4.910	4.910	4.920	4.910	5.050	1,865,500	9,242,730	4.9546	4.575	4.575	4.584	4.575	4.705	2,002,205	4.6163	-1.41%
2020-12-21	4.980	4.940	4.980	4.920	5.160	2,578,000	12,781,360	4.9579	4.640	4.603	4.640	4.584	4.808	2,766,918	4.6193	-0.20%
2020-12-18	4.990	4.980	4.990	4.990	5.290	18,951,000	98,226,425	5.1832	4.649	4.640	4.649	4.649	4.929	20,339,743	4.8293	-5.49%
2020-12-17	5.280	5.250	5.280	4.820	5.280	2,929,000	14,579,945	4.9778	4.919	4.892	4.919	4.491	4.919	3,143,639	4.6379	7.32%
2020-12-16	4.920	4.880	4.920	4.860	4.960	1,705,000	8,331,385	4.8864	4.584	4.547	4.584	4.528	4.621	1,829,944	4.5528	0.41%
2020-12-15	4.900	4.890	4.900	4.870	4.970	1,877,500	9,179,175	4.8890	4.565	4.556	4.565	4.537	4.631	2,015,085	4.5552	-0.81%
2020-12-14	4.940	4.930	4.940	4.860	4.980	1,805,500	8,853,525	4.9036	4.603	4.593	4.603	4.528	4.640	1,937,808	4.5688	1.23%
2020-12-11	4.880	4.850	4.880	4.830	5.030	3,109,000	15,188,330	4.8853	4.547	4.519	4.547	4.500	4.687	3,336,830	4.5517	-1.81%
2020-12-10	4.970	4.960	4.970	4.930	5.050	1,875,500	9,326,075	4.9726	4.631	4.621	4.631	4.593	4.705	2,012,938	4.6331	-0.60%
2020-12-09	5.000	4.960	5.000	4.890	5.000	2,755,000	13,645,325	4.9529	4.659	4.621	4.659	4.556	4.659	2,956,888	4.6148	0.00%
2020-12-08	5.000	4.990	5.000	4.900	5.000	1,518,000	7,519,560	4.9536	4.659	4.649	4.659	4.565	4.659	1,629,240	4.6154	0.00%
2020-12-07	5.000	4.990	5.000	4.940	5.090	1,554,000	7,733,585	4.9766	4.659	4.649	4.659	4.603	4.742	1,667,878	4.6368	0.00%
2020-12-04	5.000	5.000	5.020	4.960	5.100	1,555,000	7,764,895	4.9935	4.659	4.659	4.677	4.621	4.752	1,668,952	4.6526	-0.79%
2020-12-03	5.040	5.020	5.040	4.990	5.160	1,637,500	8,225,335	5.0231	4.696	4.677	4.696	4.649	4.808	1,757,497	4.6801	-1.37%
2020-12-02	5.110	5.110	5.130	5.070	5.210	16,366,000	85,128,420	5.2015	4.761	4.761	4.780	4.724	4.854	17,565,312	4.8464	-1.92%
2020-12-01	5.210	5.200	5.210	5.030	5.290	2,045,500	10,418,255	5.0933	4.854	4.845	4.854	4.687	4.929	2,195,396	4.7455	1.96%
2020-11-30	5.110	5.100	5.110	5.060	5.330	1,494,500	7,692,025	5.1469	4.761	4.752	4.761	4.715	4.966	1,604,018	4.7955	-1.73%
2020-11-27	5.200	5.190	5.200	5.100	5.290	1,468,000	7,529,065	5.1288	4.845	4.836	4.845	4.752	4.929	1,575,576	4.7786	0.58%
2020-11-26	5.170	5.070	5.170	5.060	5.350	1,642,000	8,399,335	5.1153	4.817	4.724	4.817	4.715	4.985	1,762,327	4.7660	-0.77%
2020-11-25	5.210	5.190	5.210	5.140	5.300	7,948,000	41,250,956	5.1901	4.854	4.836	4.854	4.789	4.938	8,530,435	4.8357	1.36%
2020-11-24	5.140	5.130	5.140	5.070	5.190	2,069,500	10,606,575	5.1252	4.789	4.780	4.789	4.724	4.836	2,221,154	4.7753	0.98%
2020-11-23	5.090	5.080	5.090	4.940	5.110	1,906,500	9,574,485	5.0220	4.742	4.733	4.742	4.603	4.761	2,046,210	4.6791	0.39%
2020-11-20	5.070	5.050	5.070	5.000	5.080	1,602,000	8,092,585	5.0516	4.724	4.705	4.724	4.659	4.733	1,719,396	4.7066	0.20%
2020-11-19	5.060	5.050	5.060	5.060	5.120	1,251,000	6,357,490	5.0819	4.715	4.705	4.715	4.715	4.770	1,342,674	4.7349	-0.98%
2020-11-18	5.110	5.080	5.110	5.050	5.140	1,892,300	9,640,844	5.0948	4.761	4.733	4.761	4.705	4.789	2,030,969	4.7469	0.00%
2020-11-17	5.110	5.100	5.110	5.060	5.140	1,356,000	6,915,055	5.0996	4.761	4.752	4.761	4.715	4.789	1,455,369	4.7514	0.59%
2020-11-16	5.080	5.070	5.080	5.050	5.180	845,000	4,298,555	5.0870	4.733	4.724	4.733	4.705	4.826	906,922	4.7397	-1.74%
2020-11-13	5.170	5.160	5.170	5.110	5.250	2,057,500	10,585,325	5.1448	4.817	4.808	4.817	4.761	4.892	2,208,275	4.7935	-1.15%
2020-11-12	5.230	5.220	5.230	5.160	5.260	2,325,500	12,100,585	5.2034	4.873	4.864	4.873	4.808	4.901	2,495,914	4.8482	1.16%
2020-11-11	5.170	5.160	5.170	5.040	5.190	1,756,500	9,064,285	5.1604	4.817	4.808	4.817	4.696	4.836	1,885,218	4.8081	1.17%
2020-11-10	5.110	5.070	5.110	5.070	5.220	1,304,000	6,704,275	5.1413	4.761	4.724	4.761	4.724	4.864	1,399,558	4.7903	-0.58%
2020-11-09	5.140	5.130	5.140	5.040	5.220	8,469,500	43,502,390	5.1364	4.789	4.780	4.789	4.696	4.864	9,090,151	4.7857	0.00%
2020-11-06	5.140	5.130	5.140	5.080	5.190	1,482,000	7,584,725	5.1179	4.789	4.780	4.789	4.733	4.836	1,590,602	4.7685	0.25%
2020-11-05	5.290	5.280	5.290	5.250	5.350	2,526,000	13,374,610	5.2948	4.777	4.768	4.777	4.741	4.831	2,797,300	4.7813	1.34%
2020-11-04	5.220	5.210	5.220	5.120	5.230	1,921,000	9,937,750	5.1732	4.714	4.705	4.714	4.623	4.723	2,127,321	4.6715	1.56%
2020-11-03	5.140	5.130	5.140	5.070	5.170	5,089,500	25,949,590	5.0987	4.641	4.632	4.641	4.578	4.669	5,636,127	4.6042	0.98%
2020-11-02	5.090	5.090	5.100	5.070	5.270	1,536,500	7,897,860	5.1402	4.596	4.596	4.605	4.578	4.759	1,701,525	4.6416	-2.49%
2020-10-30	5.220	5.220	5.230	5.060	5.250	1,375,000	7,104,660	5.1670	4.714	4.714	4.723	4.569	4.741	1,522,679	4.6659	0.19%
2020-10-29	5.210	5.190	5.210	5.140	5.300	8,142,500	42,786,945	5.2548	4.705	4.687	4.705	4.641	4.786	9,017,029	4.7451	-0.76%
2020-10-28	5.250	5.240	5.250	5.180	5.300	2,244,500	11,733,280	5.2276	4.741	4.732	4.741	4.678	4.786	2,485,566	4.7206	0.00%
2020-10-27	5.250	5.220	5.250	5.160	5.310	2,665,500	13,958,575	5.2368	4.741	4.714	4.741	4.660	4.795	2,951,783	4.7289	0.38%
2020-10-23	5.230	5.220	5.230	5.220	5.340	39,772,500	211,069,940	5.3069	4.723	4.714	4.723	4.714	4.822	44,044,185	4.7922	-1.51%
2020-10-22	5.310	5.280	5.310	4.970	5.310	8,917,500	46,183,605	5.1790	4.795	4.768	4.795	4.488	4.795	9,875,266	4.6767	5.57%
2020-10-21	5.030	5.020	5.030	4.930	5.200	1,492,500	7,465,770	5.0022	4.542	4.533	4.542	4.452	4.696	1,652,799	4.5170	0.60%
2020-10-20	5.000	4.970	5.000	4.970	5.130	1,519,000	7,639,845	5.0295	4.515	4.488	4.515	4.488	4.632	1,682,145	4.5417	-2.53%
2020-10-19	5.130	5.110	5.130	4.980	5.340	2,511,500	12,808,482	5.0999	4.632	4.614	4.632	4.497	4.822	2,781,243	4.6053	2.81%
2020-10-16	4.990	4.990	5.020	4.960	5.020	1,346,500	6,733,095	5.0004	4.506	4.506	4.533	4.479	4.533	1,491,118	4.5155	0.60%
2020-10-15	4.960	4.920	4.960	4.920	5.000	331,500	1,639,330	4.9452	4.479	4.443	4.479	4.443	4.515	367,104	4.4656	-0.80%
2020-10-14	5.000	4.970	5.000	4.950	5.080	13,469,500	67,670,215	5.0240	4.515	4.488	4.515	4.470	4.587	14,916,164	4.5367	-0.60%
2020-10-12	5.030	5.030	5.040	4.910	5.050	1,419,000	7,088,930	4.9957	4.542	4.542	4.551	4.434	4.560	1,571,405	4.5112	0.80%
2020-10-09	4.990	4.970	4.990	4.920	5.060	1,681,500	8,313,690	4.9442	4.506	4.488	4.506	4.443	4.569	1,862,098	4.4647	0.60%
2020-10-08	4.960	4.960	5.020	4.900	5.060	1,414,000	6,993,475	4.9459	4.479	4.479	4.533	4.425	4.569	1,565,868	4.4662	0.20%
2020-10-07	4.950	4.940	4.950	4.880	4.980	1,265,000	6,231,550	4.9261	4.470	4.461	4.470	4.407	4.497	1,400,865	4.4484	0.20%
2020-10-06	4.940	4.940	4.950	4.910	5.000	1,554,500	7,700,245	4.9535	4.461	4.461	4.470	4.434	4.515	1,721,458	4.4731	-1.20%
2020-10-05	5.000	4.960	5.000	4.940	5.010	1,276,000	6,332,315	4.9626	4.515	4.479	4.515	4.461	4.524	1,413,046	4.4813	-0.20%
2020-09-30	5.010	5.000	5.010	4.970	5.040	9,368,500	47,019,255	5.0189	4.524	4.515	4.524	4.488	4.551	10,374,705	4.5321	-0.20%
2020-09-29	5.020	5.020	5.030	4.880	5.050	5,969,500	30,034,165	5.0313	4.533	4.533	4.542	4.407	4.560	6,610,642	4.5433	-0.79%
2020-09-28	5.060	5.050	5.060	4.930	5.060	2,374,500	11,926,915	5.0229	4.569	4.560	4.569	4.452	4.569	2,629,528	4.5358	2.02%
2020-09-25	4.960	4.930	4.960	4.900	5.060	2,086,000	10,352,525	4.9629	4.479	4.452	4.479	4.425	4.569	2,310,043	4.4815	-0.60%
2020-09-24	4.990	4.940	4.990	4.890	5.050	1,608,000	7,968,940	4.9558	4.506	4.461	4.506	4.416	4.560	1,780,704	4.4752	-0.40%
2020-09-23	5.010	5.010	5.030	4.960	5.070	1,107,000	5,547,345	5.0112	4.524	4.524	4.542	4.479	4.578	1,225,895	4.5251	0.00%
2020-09-22	5.010	5.000	5.010	4.980	5.030	1,578,500	7,900,905	5.0053	4.524	4.515	4.524	4.497	4.542	1,748,036	4.5199	-0.40%
2020-09-21	5.030	5.010	5.030	4.950	5.150	1,386,500	7,004,985	5.0523	4.542	4.524	4.542	4.470	4.651	1,535,414	4.5623	-0.98%
2020-09-18	5.080	5.070	5.080	5.010	5.100	1,490,500	7,560,110	5.0722	4.587	4.578	4.587	4.524	4.605	1,650,584	4.5803	0.40%
2020-09-17	5.060	5.030	5.060	4.900	5.090	1,587,500	8,020,510	5.0523	4.569	4.542	4.569	4.425	4.596	1,758,002	4.5623	0.00%
2020-09-16	5.060	5.030	5.060	5.000	5.090	2,225,002	11,258,765	5.0601	4.569	4.542	4.569	4.515	4.596	2,463,974	4.5694	0.60%
2020-09-15	5.030	5.000	5.030	4.870	5.030	2,132,500	10,625,060	4.9824	4.542	4.515	4.542	4.398	4.542	2,361,537	4.4992	2.65%
2020-09-14	4.900	4.900	4.910	4.850	5.060	1,094,500	5,346,355	4.8847	4.425	4.425	4.434	4.380	4.569	1,212,053	4.4110	1.03%
2020-09-11	4.850	4.830	4.850	4.780	4.850	41,242,000	197,973,185	4.8003	4.380	4.362	4.380	4.316	4.380	45,671,513	4.3347	1.04%
2020-09-10	4.800	4.800	4.820	4.760	4.980	1,002,000	4,800,900	4.7913	4.334	4.334	4.353	4.298	4.497	1,109,618	4.3266	1.05%
2020-09-09	4.750	4.750	4.770	4.680	4.840	1,195,000	5,644,385	4.7233	4.289	4.289	4.307	4.226	4.371	1,323,347	4.2652	0.00%
2020-09-08	4.750	4.740	4.750	4.690	4.950	2,047,000	9,739,142	4.7578	4.289	4.280	4.289	4.235	4.470	2,266,854	4.2963	0.21%
2020-09-07	4.740	4.710	4.740	4.720	4.990	5,489,500	26,326,605	4.7958	4.280	4.253	4.280	4.262	4.506	6,079,089	4.3307	-2.47%
2020-09-04	4.860	4.860	4.900	4.840	4.980	2,444,500	11,949,520	4.8883	4.389	4.389	4.425	4.371	4.497	2,707,047	4.4142	-3.19%
2020-09-03	5.020	5.000	5.020	4.940	5.110	2,691,500	13,474,830	5.0064	4.533	4.515	4.533	4.461	4.614	2,980,575	4.5209	1.21%
2020-09-02	4.960	4.940	4.970	4.910	4.990	2,183,500	10,805,025	4.9485	4.479	4.461	4.488	4.434	4.506	2,418,014	4.4686	-0.60%
2020-09-01	4.990	4.930	4.990	4.860	4.990	1,400,500	6,926,215	4.9455	4.506	4.452	4.506	4.389	4.506	1,550,918	4.4659	-0.20%
2020-08-31	5.000	5.000	5.010	4.940	5.140	2,544,000	12,847,390	5.0501	4.515	4.515	4.524	4.461	4.641	2,817,233	4.5603	-0.79%
2020-08-28	5.040	5.040	5.050	4.960	5.070	2,185,000	10,960,290	5.0162	4.551	4.551	4.560	4.479	4.578	2,419,675	4.5297	0.60%
2020-08-27	5.010	5.010	5.020	5.000	5.130	2,549,000	12,812,292	5.0264	4.524	4.524	4.533	4.515	4.632	2,822,770	4.5389	-2.72%
2020-08-26	5.150	5.150	5.180	5.050	5.250	3,136,500	16,075,270	5.1252	4.651	4.651	4.678	4.560	4.741	3,473,369	4.6281	-1.72%
2020-08-25	5.240	5.240	5.250	5.230	5.480	2,701,000	14,334,835	5.3072	4.732	4.732	4.741	4.723	4.949	2,991,095	4.7925	-4.55%
2020-08-24	5.490	5.460	5.490	5.390	5.520	3,085,000	16,817,530	5.4514	4.958	4.930	4.958	4.867	4.985	3,416,338	4.9227	0.55%
2020-08-21	5.460	5.460	5.480	5.450	5.530	3,199,000	17,531,440	5.4803	4.930	4.930	4.949	4.921	4.994	3,542,582	4.9488	0.00%
2020-08-20	5.460	5.440	5.460	5.440	5.550	40,043,000	221,915,305	5.5419	4.930	4.912	4.930	4.912	5.012	44,343,737	5.0044	-0.18%
2020-08-19	5.470	5.460	5.470	5.420	5.470	1,701,500	9,276,115	5.4517	4.939	4.930	4.939	4.894	4.939	1,884,246	4.9230	-0.18%
2020-08-18	5.480	5.470	5.480	5.400	5.500	2,762,500	15,024,745	5.4388	4.949	4.939	4.949	4.876	4.967	3,059,201	4.9113	0.00%
2020-08-17	5.480	5.450	5.480	5.350	5.500	17,829,500	97,729,045	5.4813	4.949	4.921	4.949	4.831	4.967	19,744,441	4.9497	-0.36%
2020-08-14	5.500	5.470	5.500	5.380	5.500	3,635,000	19,758,165	5.4355	4.967	4.939	4.967	4.858	4.967	4,025,410	4.9084	0.55%
2020-08-13	5.470	5.430	5.470	5.310	5.470	3,642,500	19,702,487	5.4091	4.939	4.903	4.939	4.795	4.939	4,033,715	4.8845	0.92%
2020-08-12	5.420	5.390	5.420	5.320	5.470	2,856,000	15,359,485	5.3780	4.894	4.867	4.894	4.804	4.939	3,162,743	4.8564	0.37%
2020-08-11	5.400	5.390	5.400	5.310	5.440	3,040,500	16,344,980	5.3758	4.876	4.867	4.876	4.795	4.912	3,367,059	4.8544	1.89%
2020-08-10	5.300	5.300	5.340	5.210	5.300	3,000,500	15,746,102	5.2478	4.786	4.786	4.822	4.705	4.786	3,322,763	4.7389	1.53%
2020-08-07	5.220	5.220	5.230	5.210	5.400	2,640,500	13,891,950	5.2611	4.714	4.714	4.723	4.705	4.876	2,924,098	4.7509	-1.69%
2020-08-06	5.310	5.280	5.310	5.200	5.380	3,067,000	16,127,390	5.2584	4.795	4.768	4.795	4.696	4.858	3,396,405	4.7484	-0.56%
2020-08-05	5.340	5.310	5.340	5.240	5.390	17,318,500	93,187,805	5.3808	4.822	4.795	4.822	4.732	4.867	19,178,558	4.8590	-1.29%
2020-08-04	5.410	5.410	5.420	5.290	5.520	2,778,000	14,916,665	5.3696	4.885	4.885	4.894	4.777	4.985	3,076,365	4.8488	-0.73%
2020-08-03	5.450	5.400	5.450	5.370	5.540	2,575,000	13,932,210	5.4106	4.921	4.876	4.921	4.849	5.003	2,851,563	4.8858	-1.09%
2020-07-31	5.510	5.490	5.510	5.320	5.600	10,507,000	57,754,620	5.4968	4.976	4.958	4.976	4.804	5.057	11,635,483	4.9637	2.04%
2020-07-30	5.400	5.400	5.420	5.240	5.410	3,251,500	17,347,585	5.3353	4.876	4.876	4.894	4.732	4.885	3,600,721	4.8178	0.93%
2020-07-29	5.350	5.310	5.350	5.180	5.360	2,754,000	14,604,105	5.3029	4.831	4.795	4.831	4.678	4.840	3,049,788	4.7886	3.08%
2020-07-28	5.190	5.170	5.190	5.150	5.280	2,830,000	14,685,185	5.1891	4.687	4.669	4.687	4.651	4.768	3,133,950	4.6858	0.58%
2020-07-27	5.160	5.120	5.160	5.070	5.260	23,014,500	123,518,815	5.3670	4.660	4.623	4.660	4.578	4.750	25,486,326	4.8465	0.00%
2020-07-24	5.160	5.150	5.160	5.140	5.480	3,558,000	18,631,640	5.2365	4.660	4.651	4.660	4.641	4.949	3,940,140	4.7287	-4.27%
2020-07-23	5.390	5.350	5.390	5.320	5.480	2,575,000	13,863,790	5.3840	4.867	4.831	4.867	4.804	4.949	2,851,563	4.8618	0.94%
2020-07-22	5.340	5.320	5.340	5.320	5.520	2,936,500	15,876,045	5.4065	4.822	4.804	4.822	4.804	4.985	3,251,889	4.8821	-3.09%
2020-07-21	5.510	5.500	5.510	5.380	5.600	2,814,000	15,290,040	5.4336	4.976	4.967	4.976	4.858	5.057	3,116,232	4.9066	-0.54%
2020-07-20	5.540	5.530	5.540	5.290	5.600	3,723,500	20,373,525	5.4716	5.003	4.994	5.003	4.777	5.057	4,123,415	4.9409	4.33%
2020-07-17	5.310	5.270	5.310	5.160	5.350	3,872,500	20,455,590	5.2823	4.795	4.759	4.795	4.660	4.831	4,288,418	4.7700	-0.19%
2020-07-16	5.320	5.280	5.320	5.230	5.460	4,198,500	22,313,910	5.3147	4.804	4.768	4.804	4.723	4.930	4,649,431	4.7993	-1.85%
2020-07-15	5.420	5.400	5.420	5.330	5.510	3,063,000	16,585,735	5.4149	4.894	4.876	4.894	4.813	4.976	3,391,975	4.8897	-0.37%
2020-07-14	5.440	5.430	5.440	5.390	5.500	3,652,000	19,818,520	5.4268	4.912	4.903	4.912	4.867	4.967	4,044,236	4.9004	-0.91%
2020-07-13	5.490	5.470	5.490	5.420	5.540	2,865,000	15,720,475	5.4871	4.958	4.939	4.958	4.894	5.003	3,172,710	4.9549	-0.36%
2020-07-10	5.510	5.500	5.510	5.390	5.520	4,061,000	22,236,000	5.4755	4.976	4.967	4.976	4.867	4.985	4,497,163	4.9445	-0.18%
2020-07-09	5.520	5.510	5.520	5.490	5.790	13,138,500	72,451,275	5.5144	4.985	4.976	4.985	4.958	5.228	14,549,614	4.9796	-2.99%
2020-07-08	5.690	5.680	5.690	5.630	5.960	6,798,000	38,636,980	5.6836	5.138	5.129	5.138	5.084	5.382	7,528,125	5.1324	-2.40%
2020-07-07	5.830	5.800	5.830	5.770	6.290	6,758,000	40,502,575	5.9933	5.265	5.237	5.265	5.210	5.680	7,483,829	5.4120	-1.52%
2020-07-06	5.920	5.920	5.930	5.730	5.950	18,574,500	108,447,265	5.8385	5.346	5.346	5.355	5.174	5.373	20,569,456	5.2722	3.86%
2020-07-03	5.700	5.690	5.700	5.670	5.750	4,434,000	25,320,110	5.7104	5.147	5.138	5.147	5.120	5.192	4,910,225	5.1566	0.53%
2020-07-02	5.670	5.660	5.670	5.600	5.720	4,922,000	27,795,320	5.6472	5.120	5.111	5.120	5.057	5.165	5,450,637	5.0995	3.09%
2020-06-30	5.500	5.490	5.500	5.300	5.500	45,772,500	249,664,625	5.4545	4.967	4.958	4.967	4.786	4.967	50,688,602	4.9255	3.38%
2020-06-29	5.320	5.320	5.370	5.270	5.470	2,296,500	12,244,490	5.3318	4.804	4.804	4.849	4.759	4.939	2,543,151	4.8147	-2.03%
2020-06-26	5.430	5.390	5.430	5.270	5.430	2,472,060	13,263,871	5.3655	4.903	4.867	4.903	4.759	4.903	2,737,567	4.8451	0.00%
2020-06-24	5.430	5.400	5.430	5.380	5.640	2,717,000	14,881,890	5.4773	4.903	4.876	4.903	4.858	5.093	3,008,814	4.9461	-2.86%
2020-06-23	5.590	5.540	5.600	5.470	5.640	2,198,500	12,237,770	5.5664	5.048	5.003	5.057	4.939	5.093	2,434,625	5.0266	-0.18%
2020-06-22	5.600	5.590	5.630	5.350	5.700	3,079,500	17,002,675	5.5212	5.057	5.048	5.084	4.831	5.147	3,410,247	4.9858	-1.41%
2020-06-19	5.680	5.670	5.680	5.440	5.690	9,364,500	50,922,497	5.4378	5.129	5.120	5.129	4.912	5.138	10,370,275	4.9104	4.41%
2020-06-18	5.440	5.410	5.440	5.410	5.480	2,571,500	14,003,300	5.4456	4.912	4.885	4.912	4.885	4.949	2,847,687	4.9174	-0.18%
2020-06-17	5.450	5.410	5.450	5.380	5.490	2,672,000	14,510,815	5.4307	4.921	4.885	4.921	4.858	4.958	2,958,981	4.9040	1.11%
2020-06-16	5.390	5.370	5.390	5.290	5.410	3,287,500	17,594,900	5.3521	4.867	4.849	4.867	4.777	4.885	3,640,587	4.8330	2.08%
2020-06-15	5.280	5.250	5.280	5.250	5.340	2,405,000	12,730,855	5.2935	4.768	4.741	4.768	4.741	4.822	2,663,304	4.7801	-0.56%
2020-06-12	5.310	5.310	5.320	5.260	5.410	2,579,000	13,774,890	5.3412	4.795	4.795	4.804	4.750	4.885	2,855,992	4.8232	-1.67%
2020-06-11	5.400	5.390	5.400	5.330	5.590	3,033,000	16,409,955	5.4105	4.876	4.867	4.876	4.813	5.048	3,358,753	4.8857	-3.05%
2020-06-10	5.570	5.550	5.570	5.530	5.710	2,206,000	12,352,895	5.5997	5.030	5.012	5.030	4.994	5.156	2,442,931	5.0566	-1.59%
2020-06-09	5.660	5.630	5.660	5.520	5.870	3,081,000	17,389,920	5.6442	5.111	5.084	5.111	4.985	5.301	3,411,909	5.0968	-0.39%
2020-06-08	6.010	6.010	6.030	5.870	6.140	5,019,500	30,208,325	6.0182	5.131	5.131	5.148	5.011	5.242	5,879,486	5.1379	3.26%
2020-06-05	5.820	5.810	5.820	5.770	5.840	2,407,000	13,975,125	5.8060	4.969	4.960	4.969	4.926	4.986	2,819,389	4.9568	0.87%
2020-06-04	5.770	5.770	5.790	5.750	5.840	2,519,000	14,571,860	5.7848	4.926	4.926	4.943	4.909	4.986	2,950,578	4.9386	-0.52%
2020-06-03	5.800	5.710	5.800	5.710	5.950	3,037,500	17,574,745	5.7859	4.952	4.875	4.952	4.875	5.080	3,557,912	4.9396	0.00%
2020-06-02	5.800	5.780	5.800	5.630	5.880	3,020,500	17,304,840	5.7291	4.952	4.935	4.952	4.807	5.020	3,537,999	4.8911	3.02%
2020-06-01	5.630	5.620	5.630	5.590	5.730	3,471,000	19,580,125	5.6411	4.807	4.798	4.807	4.772	4.892	4,065,683	4.8159	3.11%
2020-05-29	5.460	5.460	5.480	5.390	5.590	2,248,500	12,262,395	5.4536	4.661	4.661	4.678	4.602	4.772	2,633,733	4.6559	-0.18%
2020-05-28	5.470	5.470	5.490	5.410	5.600	3,085,500	16,978,750	5.5028	4.670	4.670	4.687	4.619	4.781	3,614,136	4.6979	2.24%
2020-05-27	5.350	5.340	5.370	5.340	5.520	2,454,500	13,366,560	5.4457	4.567	4.559	4.585	4.559	4.713	2,875,027	4.6492	-3.25%
2020-05-26	5.530	5.530	5.560	5.310	5.580	3,056,500	16,573,850	5.4225	4.721	4.721	4.747	4.533	4.764	3,580,167	4.6294	2.79%
2020-05-25	5.380	5.380	5.410	5.100	5.430	2,457,000	12,960,560	5.2750	4.593	4.593	4.619	4.354	4.636	2,877,956	4.5034	2.48%
2020-05-22	5.250	5.250	5.270	5.250	5.600	3,428,500	18,390,972	5.3641	4.482	4.482	4.499	4.482	4.781	4,015,902	4.5795	-6.75%
2020-05-21	5.630	5.630	5.680	5.610	5.710	2,101,000	11,862,165	5.6460	4.807	4.807	4.849	4.789	4.875	2,460,962	4.8201	-0.88%
2020-05-20	5.680	5.670	5.680	5.650	5.740	2,004,000	11,406,010	5.6916	4.849	4.841	4.849	4.824	4.900	2,347,343	4.8591	-0.70%
2020-05-19	5.720	5.690	5.720	5.600	5.720	2,938,500	16,698,170	5.6825	4.883	4.858	4.883	4.781	4.883	3,441,951	4.8514	1.24%
2020-05-18	5.650	5.640	5.650	5.630	5.780	2,220,000	12,658,160	5.7019	4.824	4.815	4.824	4.807	4.935	2,600,351	4.8679	-0.18%
2020-05-15	5.660	5.650	5.660	5.630	5.740	2,193,000	12,439,115	5.6722	4.832	4.824	4.832	4.807	4.900	2,568,725	4.8425	0.00%
2020-05-14	5.660	5.650	5.660	5.600	5.780	2,390,500	13,577,795	5.6799	4.832	4.824	4.832	4.781	4.935	2,800,062	4.8491	-1.39%
2020-05-13	5.740	5.730	5.740	5.640	5.810	15,921,000	92,138,725	5.7872	4.900	4.892	4.900	4.815	4.960	18,648,730	4.9408	1.59%
2020-05-12	5.650	5.650	5.660	5.560	5.700	2,799,000	15,783,075	5.6388	4.824	4.824	4.832	4.747	4.866	3,278,550	4.8140	0.00%
2020-05-11	5.650	5.640	5.650	5.620	5.770	2,681,500	15,285,790	5.7005	4.824	4.815	4.824	4.798	4.926	3,140,919	4.8667	-2.08%
2020-05-08	5.770	5.770	5.780	5.530	5.780	2,546,000	14,406,410	5.6584	4.926	4.926	4.935	4.721	4.935	2,982,204	4.8308	4.91%
2020-05-07	5.500	5.500	5.520	5.460	5.600	2,217,500	12,163,190	5.4851	4.696	4.696	4.713	4.661	4.781	2,597,422	4.6828	-1.43%
2020-05-06	5.580	5.490	5.590	5.480	5.620	10,563,500	59,107,735	5.5955	4.764	4.687	4.772	4.678	4.798	12,373,335	4.7770	1.82%
2020-05-05	5.480	5.450	5.480	5.450	5.600	1,997,000	10,997,595	5.5071	4.678	4.653	4.678	4.653	4.781	2,339,144	4.7015	-1.08%
2020-05-04	5.540	5.530	5.550	5.500	5.680	2,613,500	14,502,440	5.5490	4.730	4.721	4.738	4.696	4.849	3,061,269	4.7374	-2.64%
2020-04-29	5.690	5.670	5.690	5.580	5.690	2,629,000	14,869,305	5.6559	4.858	4.841	4.858	4.764	4.858	3,079,424	4.8286	1.79%
2020-04-28	5.590	5.590	5.650	5.590	5.670	2,462,500	13,888,135	5.6399	4.772	4.772	4.824	4.772	4.841	2,884,398	4.8149	-0.53%
2020-04-27	5.620	5.610	5.640	5.550	5.670	2,369,500	13,345,845	5.6323	4.798	4.789	4.815	4.738	4.841	2,775,464	4.8085	0.54%
2020-04-24	5.590	5.590	5.640	5.560	5.650	2,024,500	11,354,440	5.6085	4.772	4.772	4.815	4.747	4.824	2,371,356	4.7882	-0.53%
2020-04-23	5.620	5.620	5.650	5.540	5.740	2,040,500	11,489,880	5.6309	4.798	4.798	4.824	4.730	4.900	2,390,097	4.8073	0.54%
2020-04-22	5.590	5.590	5.600	5.510	5.650	2,061,500	11,464,740	5.5614	4.772	4.772	4.781	4.704	4.824	2,414,695	4.7479	1.45%
2020-04-21	5.510	5.510	5.530	5.500	5.640	2,165,500	12,045,215	5.5623	4.704	4.704	4.721	4.696	4.815	2,536,513	4.7487	-2.48%
2020-04-20	5.650	5.630	5.650	5.580	5.670	2,452,500	13,854,440	5.6491	4.824	4.807	4.824	4.764	4.841	2,872,685	4.8228	0.00%
2020-04-17	5.650	5.650	5.660	5.640	5.720	3,314,500	18,816,290	5.6770	4.824	4.824	4.832	4.815	4.883	3,882,370	4.8466	-0.18%
2020-04-16	5.660	5.640	5.660	5.610	5.760	2,931,500	16,605,475	5.6645	4.832	4.815	4.832	4.789	4.917	3,433,751	4.8360	0.53%
2020-04-15	5.630	5.630	5.640	5.630	5.790	2,440,500	13,866,290	5.6817	4.807	4.807	4.815	4.807	4.943	2,858,629	4.8507	-1.92%
2020-04-14	5.740	5.720	5.740	5.680	5.860	3,311,500	19,090,130	5.7648	4.900	4.883	4.900	4.849	5.003	3,878,856	4.9216	-0.52%
2020-04-09	5.770	5.750	5.770	5.720	5.920	3,414,500	19,700,005	5.7695	4.926	4.909	4.926	4.883	5.054	3,999,503	4.9256	0.87%
2020-04-08	5.720	5.720	5.770	5.710	6.030	3,729,000	21,808,950	5.8485	4.883	4.883	4.926	4.875	5.148	4,367,886	4.9930	-4.35%
2020-04-07	5.980	5.980	5.990	5.620	5.980	3,796,000	22,390,155	5.8984	5.105	5.105	5.114	4.798	5.105	4,446,365	5.0356	5.28%
2020-04-06	5.680	5.680	5.690	5.640	5.890	2,158,500	12,372,020	5.7318	4.849	4.849	4.858	4.815	5.028	2,528,314	4.8934	-1.90%
2020-04-03	5.790	5.790	5.810	5.720	5.900	2,452,200	14,146,609	5.7689	4.943	4.943	4.960	4.883	5.037	2,872,333	4.9251	1.05%
2020-04-02	5.730	5.710	5.730	5.530	5.750	2,729,000	15,404,055	5.6446	4.892	4.875	4.892	4.721	4.909	3,196,557	4.8190	3.43%
2020-04-01	5.540	5.520	5.540	5.400	5.610	2,597,000	14,354,475	5.5273	4.730	4.713	4.730	4.610	4.789	3,041,942	4.7189	1.47%
2020-03-31	5.460	5.440	5.460	5.390	5.620	2,973,000	16,359,425	5.5027	4.661	4.644	4.661	4.602	4.798	3,482,361	4.6978	0.18%
2020-03-30	5.450	5.450	5.470	5.220	5.550	2,700,400	14,431,500	5.3442	4.653	4.653	4.670	4.456	4.738	3,163,057	4.5625	2.44%
2020-03-27	5.320	5.300	5.320	5.250	5.380	3,011,000	15,930,760	5.2909	4.542	4.525	4.542	4.482	4.593	3,526,872	4.5170	1.72%
2020-03-26	5.230	5.210	5.230	5.120	5.330	3,335,000	17,485,635	5.2431	4.465	4.448	4.465	4.371	4.550	3,906,382	4.4762	0.38%
2020-03-25	5.210	5.190	5.210	4.850	5.310	5,112,500	26,183,470	5.1215	4.448	4.431	4.448	4.141	4.533	5,988,420	4.3724	7.42%
2020-03-24	4.850	4.760	4.850	4.650	4.990	3,310,500	15,840,495	4.7849	4.141	4.064	4.141	3.970	4.260	3,877,685	4.0850	2.11%
2020-03-23	4.750	4.640	4.750	4.470	4.750	3,863,500	17,882,320	4.6285	4.055	3.961	4.055	3.816	4.055	4,525,430	3.9515	0.42%
2020-03-20	4.730	4.730	4.740	4.450	4.860	4,846,500	22,614,455	4.6661	4.038	4.038	4.047	3.799	4.149	5,676,846	3.9836	3.96%
2020-03-19	4.550	4.500	4.550	4.250	5.000	5,931,500	26,449,035	4.4591	3.884	3.842	3.884	3.628	4.269	6,947,738	3.8069	-2.57%
2020-03-18	4.670	4.630	4.670	4.600	5.110	3,075,000	15,057,290	4.8967	3.987	3.953	3.987	3.927	4.363	3,601,837	4.1804	-8.25%
2020-03-17	5.090	5.050	5.090	4.690	5.230	3,493,500	17,090,005	4.8919	4.345	4.311	4.345	4.004	4.465	4,092,038	4.1764	2.00%
2020-03-16	4.990	4.980	4.990	4.980	5.330	2,431,500	12,330,025	5.0710	4.260	4.252	4.260	4.252	4.550	2,848,087	4.3292	-6.38%
2020-03-13	5.330	5.300	5.330	5.150	5.400	2,796,000	14,661,965	5.2439	4.550	4.525	4.550	4.397	4.610	3,275,036	4.4769	-3.44%
2020-03-12	5.520	5.500	5.520	5.500	5.750	3,022,000	16,840,210	5.5725	4.713	4.696	4.713	4.696	4.909	3,539,756	4.7574	-4.00%
2020-03-11	5.750	5.740	5.760	5.720	5.950	2,618,000	15,225,835	5.8158	4.909	4.900	4.917	4.883	5.080	3,066,540	4.9652	-2.04%
2020-03-10	5.870	5.850	5.870	5.760	5.880	6,754,000	39,535,170	5.8536	5.011	4.994	5.011	4.917	5.020	7,911,157	4.9974	0.51%
2020-03-09	5.840	5.830	5.840	5.770	6.000	4,148,000	24,494,435	5.9051	4.986	4.977	4.986	4.926	5.122	4,858,673	5.0414	-3.63%
2020-03-06	6.060	6.060	6.080	5.930	6.100	3,060,500	18,413,310	6.0164	5.174	5.174	5.191	5.063	5.208	3,584,853	5.1364	-0.66%
2020-03-05	6.100	6.080	6.100	5.940	6.120	4,881,000	29,502,220	6.0443	5.208	5.191	5.208	5.071	5.225	5,717,257	5.1602	0.66%
2020-03-04	6.060	6.050	6.060	5.850	6.080	6,246,500	37,274,170	5.9672	5.174	5.165	5.174	4.994	5.191	7,316,707	5.0944	3.24%
2020-03-03	5.870	5.850	5.870	5.860	6.150	2,901,500	17,151,520	5.9113	5.011	4.994	5.011	5.003	5.250	3,398,611	5.0466	3.35%
2020-03-02	5.680	5.670	5.680	5.560	5.760	2,327,500	13,241,675	5.6892	4.849	4.841	4.849	4.747	4.917	2,726,268	4.8571	1.07%
2020-02-28	5.620	5.610	5.620	5.600	5.800	2,073,000	11,762,980	5.6744	4.798	4.789	4.798	4.781	4.952	2,428,165	4.8444	-3.60%
2020-02-27	5.830	5.820	5.830	5.830	5.940	2,699,000	15,884,100	5.8852	4.977	4.969	4.977	4.977	5.071	3,161,417	5.0244	-1.02%
2020-02-26	5.890	5.880	5.890	5.820	5.960	3,251,000	19,206,880	5.9080	5.028	5.020	5.028	4.969	5.088	3,807,991	5.0438	-0.17%
2020-02-25	5.900	5.900	5.920	5.750	5.930	2,468,375	14,495,437	5.8725	5.037	5.037	5.054	4.909	5.063	2,891,279	5.0135	0.34%
2020-02-24	5.880	5.860	5.880	5.800	5.880	2,469,000	14,398,142	5.8316	5.020	5.003	5.020	4.952	5.020	2,892,012	4.9786	-0.17%
2020-02-21	5.890	5.850	5.890	5.840	5.910	2,215,500	13,011,435	5.8729	5.028	4.994	5.028	4.986	5.046	2,595,080	5.0139	0.17%
2020-02-20	5.880	5.850	5.880	5.790	5.920	2,320,500	13,595,080	5.8587	5.020	4.994	5.020	4.943	5.054	2,718,069	5.0017	0.00%
2020-02-19	5.880	5.860	5.880	5.850	5.910	2,243,000	13,196,710	5.8835	5.020	5.003	5.020	4.994	5.046	2,627,291	5.0229	0.68%
2020-02-18	5.840	5.830	5.840	5.830	5.910	2,399,000	14,033,470	5.8497	4.986	4.977	4.986	4.977	5.046	2,810,018	4.9941	-1.02%
2020-02-17	5.900	5.850	5.900	5.850	5.940	2,384,500	14,043,615	5.8895	5.037	4.994	5.037	4.994	5.071	2,793,034	5.0281	-0.67%
2020-02-14	5.940	5.910	5.940	5.870	5.950	2,850,000	16,816,765	5.9006	5.071	5.046	5.071	5.011	5.080	3,338,288	5.0375	0.17%
2020-02-13	5.930	5.900	5.930	5.820	5.970	2,874,500	16,968,546	5.9031	5.063	5.037	5.063	4.969	5.097	3,366,985	5.0397	0.34%
2020-02-12	5.910	5.910	5.920	5.780	5.930	2,682,500	15,722,610	5.8612	5.046	5.046	5.054	4.935	5.063	3,142,090	5.0039	2.07%
2020-02-11	5.790	5.770	5.800	5.750	5.870	2,284,222	13,260,282	5.8052	4.943	4.926	4.952	4.909	5.011	2,675,576	4.9560	0.52%
2020-02-10	5.760	5.740	5.760	5.640	5.790	2,117,500	12,133,845	5.7303	4.917	4.900	4.917	4.815	4.943	2,480,289	4.8921	0.52%
2020-02-07	5.730	5.730	5.770	5.710	5.940	3,549,500	20,646,635	5.8168	4.892	4.892	4.926	4.875	5.071	4,157,633	4.9660	-0.35%
2020-02-06	5.750	5.750	5.790	5.690	5.830	2,598,500	15,037,150	5.7869	4.909	4.909	4.943	4.858	4.977	3,043,699	4.9404	0.00%
2020-02-05	5.750	5.690	5.750	5.600	5.750	2,350,500	13,356,402	5.6824	4.909	4.858	4.909	4.781	4.909	2,753,209	4.8512	1.77%
2020-02-04	5.650	5.610	5.650	5.600	5.730	2,430,000	13,763,090	5.6638	4.824	4.789	4.824	4.781	4.892	2,846,330	4.8354	1.80%
2020-02-03	5.550	5.550	5.560	5.350	5.780	2,881,940	15,700,912	5.4480	4.738	4.738	4.747	4.567	4.935	3,375,700	4.6512	1.65%
2020-01-31	5.460	5.460	5.470	5.420	5.550	2,531,620	13,872,135	5.4795	4.661	4.661	4.670	4.627	4.738	2,965,360	4.6781	0.18%
2020-01-30	5.450	5.450	5.490	5.410	5.740	3,783,600	20,876,238	5.5176	4.653	4.653	4.687	4.619	4.900	4,431,841	4.7105	-4.55%
2020-01-29	5.710	5.640	5.710	5.450	5.720	3,171,000	17,719,770	5.5881	4.875	4.815	4.875	4.653	4.883	3,714,285	4.7707	-0.17%
2020-01-24	5.720	5.700	5.720	5.580	5.740	1,164,500	6,576,020	5.6471	4.883	4.866	4.883	4.764	4.900	1,364,013	4.8211	0.35%
2020-01-23	5.700	5.660	5.700	5.590	5.830	3,023,000	17,245,117	5.7046	4.866	4.832	4.866	4.772	4.977	3,540,928	4.8702	-3.88%
2020-01-22	5.930	5.910	5.930	5.790	5.960	2,245,375	13,196,280	5.8771	5.063	5.046	5.063	4.943	5.088	2,630,073	5.0175	2.24%
2020-01-21	5.800	5.790	5.800	5.800	6.030	2,624,500	15,456,580	5.8893	4.952	4.943	4.952	4.952	5.148	3,074,153	5.0279	-3.49%
2020-01-20	6.010	6.010	6.050	6.010	6.110	2,667,000	16,161,245	6.0597	5.131	5.131	5.165	5.131	5.216	3,123,935	5.1734	-1.64%
2020-01-17	6.110	6.110	6.120	6.050	6.140	2,889,000	17,585,805	6.0872	5.216	5.216	5.225	5.165	5.242	3,383,970	5.1968	0.16%
2020-01-16	6.100	6.090	6.100	6.010	6.140	3,470,500	21,144,072	6.0925	5.208	5.199	5.208	5.131	5.242	4,065,098	5.2014	0.16%
2020-01-15	6.090	6.040	6.090	5.950	6.090	2,749,500	16,490,040	5.9975	5.199	5.157	5.199	5.080	5.199	3,220,569	5.1202	2.01%
2020-01-14	5.970	5.970	5.990	5.940	6.020	2,221,500	13,282,635	5.9791	5.097	5.097	5.114	5.071	5.139	2,602,108	5.1046	-0.17%
2020-01-13	5.980	5.930	5.990	5.910	6.020	2,710,500	16,165,080	5.9639	5.105	5.063	5.114	5.046	5.139	3,174,887	5.0915	0.00%
2020-01-10	5.980	5.930	5.990	5.850	6.060	2,741,500	16,267,620	5.9338	5.105	5.063	5.114	4.994	5.174	3,211,199	5.0659	0.34%
2020-01-09	5.960	5.950	5.960	5.900	5.990	2,895,000	17,207,080	5.9437	5.088	5.080	5.088	5.037	5.114	3,390,998	5.0743	1.02%
2020-01-08	5.900	5.900	5.930	5.850	6.100	2,854,000	16,900,215	5.9216	5.037	5.037	5.063	4.994	5.208	3,342,973	5.0554	-2.32%
2020-01-07	6.040	6.010	6.040	6.010	6.130	2,813,500	17,072,600	6.0681	5.157	5.131	5.157	5.131	5.233	3,295,534	5.1805	-0.17%
2020-01-06	6.050	6.040	6.050	6.030	6.200	2,712,500	16,592,325	6.1170	5.165	5.157	5.165	5.148	5.293	3,177,230	5.2223	-2.89%
2020-01-03	6.230	6.200	6.230	6.170	6.340	2,572,500	15,992,605	6.2168	5.319	5.293	5.319	5.268	5.413	3,013,244	5.3074	-0.64%
2020-01-02	6.270	6.270	6.290	6.200	6.350	5,039,000	31,587,585	6.2686	5.353	5.353	5.370	5.293	5.421	5,902,327	5.3517	1.29%
2019-12-31	6.190	6.190	6.210	6.100	6.320	3,065,500	18,907,330	6.1678	5.285	5.285	5.302	5.208	5.396	3,590,709	5.2656	0.98%
2019-12-30	6.130	6.120	6.130	6.090	6.190	3,063,500	18,758,310	6.1232	5.233	5.225	5.233	5.199	5.285	3,588,367	5.2275	-0.49%
2019-12-27	6.160	6.120	6.160	6.100	6.200	2,664,600	16,330,417	6.1287	5.259	5.225	5.259	5.208	5.293	3,121,123	5.2322	0.16%
2019-12-24	6.150	6.130	6.150	6.100	6.160	1,023,000	6,282,190	6.1409	5.250	5.233	5.250	5.208	5.259	1,198,270	5.2427	0.33%
2019-12-23	6.130	6.120	6.130	6.060	6.160	2,583,000	15,789,555	6.1129	5.233	5.225	5.233	5.174	5.259	3,025,543	5.2188	0.66%
2019-12-20	6.090	6.090	6.100	5.970	6.100	17,824,000	108,058,217	6.0625	5.199	5.199	5.208	5.097	5.208	20,877,770	5.1758	0.33%
2019-12-19	6.070	6.070	6.080	6.000	6.150	5,087,500	30,864,133	6.0667	5.182	5.182	5.191	5.122	5.250	5,959,137	5.1793	0.17%
2019-12-18	6.060	6.040	6.080	6.030	6.150	3,158,500	19,212,270	6.0827	5.174	5.157	5.191	5.148	5.250	3,699,643	5.1930	-0.82%
2019-12-17	6.110	6.080	6.110	6.030	6.160	4,112,898	25,083,187	6.0987	5.216	5.191	5.216	5.148	5.259	4,817,557	5.2066	0.99%
2019-12-16	6.050	6.040	6.050	5.770	6.080	4,620,500	27,550,680	5.9627	5.165	5.157	5.165	4.926	5.191	5,412,126	5.0905	3.07%
2019-12-13	5.870	5.870	5.880	5.860	6.060	3,816,000	22,615,762	5.9266	5.011	5.011	5.020	5.003	5.174	4,469,792	5.0597	-1.01%
2019-12-12	5.930	5.920	5.930	5.900	6.170	4,469,500	26,826,980	6.0022	5.063	5.054	5.063	5.037	5.268	5,235,255	5.1243	-2.63%
2019-12-11	6.090	6.080	6.090	6.030	6.230	4,477,500	27,348,740	6.1080	5.199	5.191	5.199	5.148	5.319	5,244,626	5.2146	-0.81%
2019-12-10	6.140	6.130	6.140	6.020	6.290	6,355,500	39,102,285	6.1525	5.242	5.233	5.242	5.139	5.370	7,444,382	5.2526	-1.76%
2019-12-09	6.250	6.240	6.250	6.190	6.400	5,400,000	34,073,110	6.3098	5.336	5.327	5.336	5.285	5.464	6,325,177	5.3869	-0.48%
2019-12-06	6.280	6.280	6.300	6.280	6.430	3,139,500	19,981,865	6.3647	5.361	5.361	5.379	5.361	5.489	3,677,388	5.4337	-1.10%
2019-12-05	6.350	6.340	6.350	6.240	6.350	2,931,000	18,472,135	6.3023	5.421	5.413	5.421	5.327	5.421	3,433,166	5.3805	1.60%
2019-12-04	6.250	6.220	6.250	6.170	6.290	2,202,500	13,727,350	6.2326	5.336	5.310	5.336	5.268	5.370	2,579,852	5.3210	-0.95%
2019-12-03	6.310	6.290	6.310	6.240	6.350	2,416,600	15,247,797	6.3096	5.387	5.370	5.387	5.327	5.421	2,830,634	5.3867	-0.63%
2019-12-02	6.350	6.340	6.350	6.170	6.440	6,405,000	40,547,553	6.3306	5.421	5.413	5.421	5.268	5.498	7,502,363	5.4046	3.59%
2019-11-29	6.130	6.130	6.150	6.100	6.360	3,325,500	20,563,413	6.1836	5.233	5.233	5.250	5.208	5.430	3,895,255	5.2791	-1.13%
2019-11-28	6.200	6.180	6.200	6.050	6.420	4,818,000	30,089,135	6.2452	5.293	5.276	5.293	5.165	5.481	5,643,464	5.3317	2.48%
2019-11-27	6.050	6.030	6.050	5.820	6.070	3,626,000	21,742,262	5.9962	5.165	5.148	5.165	4.969	5.182	4,247,239	5.1192	3.95%
2019-11-26	5.820	5.790	5.820	5.800	6.060	2,590,000	15,284,830	5.9015	4.969	4.943	4.969	4.952	5.174	3,033,742	5.0383	-3.16%
2019-11-25	6.010	5.960	6.020	5.950	6.090	3,719,600	22,384,203	6.0179	5.131	5.088	5.139	5.080	5.199	4,356,876	5.1377	-0.17%
2019-11-22	6.020	6.000	6.020	5.900	6.050	2,940,000	17,562,314	5.9736	5.139	5.122	5.139	5.037	5.165	3,443,707	5.0998	0.17%
2019-11-21	6.010	6.010	6.040	5.840	6.080	3,621,000	21,532,584	5.9466	5.131	5.131	5.157	4.986	5.191	4,241,383	5.0768	1.52%
2019-11-20	5.920	5.910	5.920	5.810	5.990	2,817,500	16,613,440	5.8965	5.054	5.046	5.054	4.960	5.114	3,300,220	5.0340	0.85%
2019-11-19	5.870	5.870	5.900	5.780	5.900	2,962,500	17,348,705	5.8561	5.011	5.011	5.037	4.935	5.037	3,470,062	4.9995	1.21%
2019-11-18	5.800	5.780	5.800	5.720	5.820	2,392,500	13,835,165	5.7827	4.952	4.935	4.952	4.883	4.969	2,802,405	4.9369	1.22%
2019-11-15	5.730	5.700	5.730	5.640	5.780	2,215,500	12,703,180	5.7338	4.892	4.866	4.892	4.815	4.935	2,595,080	4.8951	0.53%
2019-11-14	5.700	5.680	5.700	5.670	5.760	2,233,000	12,713,235	5.6933	4.866	4.849	4.866	4.841	4.917	2,615,578	4.8606	-0.35%
2019-11-13	5.720	5.650	5.720	5.640	5.780	2,122,000	12,120,520	5.7118	4.883	4.824	4.883	4.815	4.935	2,485,560	4.8764	-1.89%
2019-11-12	5.830	5.810	5.830	5.710	5.850	2,456,000	14,227,140	5.7928	4.977	4.960	4.977	4.875	4.994	2,876,784	4.9455	1.75%
2019-11-11	5.730	5.670	5.730	5.530	5.850	3,886,500	21,984,875	5.6567	4.892	4.841	4.892	4.721	4.994	4,552,370	4.8293	-0.35%
2019-11-08	5.750	5.720	5.780	5.640	5.920	2,955,500	17,048,175	5.7683	4.909	4.883	4.935	4.815	5.054	3,461,863	4.9246	-2.87%
2019-11-07	5.920	5.900	5.920	5.890	5.970	2,064,000	12,251,215	5.9357	5.054	5.037	5.054	5.028	5.097	2,417,623	5.0675	-1.00%
2019-11-06	5.980	5.950	5.980	5.940	6.070	2,253,500	13,503,394	5.9922	5.105	5.080	5.105	5.071	5.182	2,639,590	5.1157	-0.66%
2019-11-05	6.020	6.000	6.020	5.920	6.170	3,101,000	18,697,050	6.0294	5.139	5.122	5.139	5.054	5.268	3,632,291	5.1475	1.69%
2019-11-04	5.920	5.900	5.930	5.860	5.940	2,339,500	13,816,010	5.9055	5.054	5.037	5.063	5.003	5.071	2,740,324	5.0417	0.34%
2019-11-01	5.900	5.880	5.900	5.800	5.920	2,310,500	13,567,625	5.8722	5.037	5.020	5.037	4.952	5.054	2,706,356	5.0132	0.17%
2019-10-31	5.890	5.880	5.890	5.740	5.900	2,522,000	14,695,520	5.8269	5.028	5.020	5.028	4.900	5.037	2,954,092	4.9746	0.17%
2019-10-30	5.880	5.820	5.880	5.750	5.880	2,680,500	15,656,280	5.8408	5.020	4.969	5.020	4.909	5.020	3,139,748	4.9865	2.31%
2019-10-29	5.900	5.870	5.900	5.850	5.950	2,773,500	16,314,615	5.8823	4.906	4.881	4.906	4.865	4.948	3,335,169	4.8917	0.85%
2019-10-28	5.850	5.830	5.850	5.790	5.880	2,356,000	13,748,575	5.8356	4.865	4.848	4.865	4.815	4.890	2,833,120	4.8528	0.00%
2019-10-25	5.850	5.810	5.850	5.780	5.900	2,619,500	15,323,135	5.8496	4.865	4.832	4.865	4.807	4.906	3,149,983	4.8645	0.00%
2019-10-24	5.850	5.820	5.840	5.690	5.910	2,750,000	15,889,775	5.7781	4.865	4.840	4.856	4.732	4.915	3,306,910	4.8050	1.92%
2019-10-23	5.740	5.720	5.760	5.640	5.780	2,331,500	13,332,505	5.7184	4.773	4.757	4.790	4.690	4.807	2,803,659	4.7554	0.17%
2019-10-22	5.730	5.710	5.730	5.700	5.760	2,236,000	12,789,325	5.7197	4.765	4.748	4.765	4.740	4.790	2,688,819	4.7565	-0.17%
2019-10-21	5.740	5.740	5.780	5.740	5.840	2,524,500	14,612,335	5.7882	4.773	4.773	4.807	4.773	4.856	3,035,744	4.8134	-0.69%
2019-10-18	5.780	5.760	5.780	5.750	5.910	2,524,500	14,640,855	5.7995	4.807	4.790	4.807	4.782	4.915	3,035,744	4.8228	-1.53%
2019-10-17	5.870	5.860	5.870	5.780	5.920	2,951,000	17,244,020	5.8434	4.881	4.873	4.881	4.807	4.923	3,548,616	4.8594	0.86%
2019-10-16	5.820	5.810	5.820	5.660	6.000	3,956,000	23,089,150	5.8365	4.840	4.832	4.840	4.707	4.990	4,757,141	4.8536	1.75%
2019-10-15	5.720	5.710	5.720	5.520	5.780	3,198,000	18,058,895	5.6469	4.757	4.748	4.757	4.590	4.807	3,845,636	4.6959	2.14%
2019-10-14	5.600	5.590	5.600	5.550	5.830	3,421,000	19,514,045	5.7042	4.657	4.649	4.657	4.615	4.848	4,113,797	4.7436	-2.78%
2019-10-11	5.760	5.760	5.770	5.410	5.860	4,123,500	23,129,390	5.6092	4.790	4.790	4.798	4.499	4.873	4,958,562	4.6645	6.27%
2019-10-10	5.420	5.400	5.420	5.320	5.490	2,929,000	15,883,790	5.4229	4.507	4.491	4.507	4.424	4.565	3,522,160	4.5097	0.93%
2019-10-09	5.370	5.360	5.370	5.160	5.400	3,363,000	17,647,295	5.2475	4.466	4.457	4.466	4.291	4.491	4,044,051	4.3638	3.47%
2019-10-08	5.190	5.180	5.200	5.170	5.260	2,372,500	12,337,860	5.2004	4.316	4.308	4.324	4.299	4.374	2,852,962	4.3246	-0.76%
2019-10-04	5.230	5.210	5.240	5.130	5.250	3,091,500	16,074,365	5.1995	4.349	4.333	4.358	4.266	4.366	3,717,569	4.3239	1.95%
2019-10-03	5.130	5.110	5.130	5.010	5.150	2,529,500	12,788,140	5.0556	4.266	4.249	4.266	4.166	4.283	3,041,756	4.2042	1.38%
2019-10-02	5.060	5.050	5.060	4.970	5.060	2,529,000	12,717,610	5.0287	4.208	4.200	4.208	4.133	4.208	3,041,155	4.1818	0.40%
2019-09-30	5.040	5.020	5.040	4.980	5.040	2,160,000	10,813,090	5.0061	4.191	4.175	4.191	4.141	4.191	2,597,428	4.1630	0.40%
2019-09-27	5.020	4.980	5.040	4.970	5.040	1,990,500	9,928,325	4.9879	4.175	4.141	4.191	4.133	4.191	2,393,602	4.1479	0.40%
2019-09-26	5.000	4.980	5.040	4.950	5.090	2,185,000	10,897,170	4.9873	4.158	4.141	4.191	4.116	4.233	2,627,491	4.1474	0.00%
2019-09-25	5.000	4.970	5.000	4.970	5.050	2,337,500	11,695,760	5.0035	4.158	4.133	4.158	4.133	4.200	2,810,874	4.1609	-0.99%
2019-09-24	5.050	5.040	5.050	4.950	5.050	2,254,500	11,306,455	5.0151	4.200	4.191	4.200	4.116	4.200	2,711,065	4.1705	0.80%
2019-09-23	5.010	4.950	5.040	4.950	5.070	2,216,500	11,051,060	4.9858	4.166	4.116	4.191	4.116	4.216	2,665,370	4.1462	0.40%
2019-09-20	4.990	4.980	5.000	4.950	5.030	2,145,500	10,688,465	4.9818	4.150	4.141	4.158	4.116	4.183	2,579,991	4.1428	0.40%
2019-09-19	4.970	4.970	4.990	4.960	5.070	2,129,000	10,661,775	5.0079	4.133	4.133	4.150	4.125	4.216	2,560,150	4.1645	-1.19%
2019-09-18	5.030	5.010	5.040	5.010	5.090	1,988,000	10,037,780	5.0492	4.183	4.166	4.191	4.166	4.233	2,390,596	4.1989	0.20%
2019-09-17	5.020	5.010	5.020	4.990	5.090	2,229,500	11,188,140	5.0182	4.175	4.166	4.175	4.150	4.233	2,681,002	4.1731	-0.79%
2019-09-16	5.060	5.030	5.060	5.020	5.140	1,816,500	9,218,355	5.0748	4.208	4.183	4.208	4.175	4.274	2,184,365	4.2202	-1.56%
2019-09-13	5.140	5.140	5.150	5.010	5.150	2,279,000	11,467,180	5.0317	4.274	4.274	4.283	4.166	4.283	2,740,527	4.1843	1.78%
2019-09-12	5.050	5.040	5.050	4.980	5.080	2,017,000	10,161,505	5.0379	4.200	4.191	4.200	4.141	4.224	2,425,468	4.1895	0.80%
2019-09-11	5.010	5.000	5.010	4.930	5.080	866,500	4,325,565	4.9920	4.166	4.158	4.166	4.100	4.224	1,041,977	4.1513	-0.79%
2019-09-10	5.050	5.040	5.050	5.000	5.140	856,500	4,319,750	5.0435	4.200	4.191	4.200	4.158	4.274	1,029,952	4.1941	0.40%
2019-09-09	5.030	5.010	5.030	5.000	5.110	716,000	3,620,110	5.0560	4.183	4.166	4.183	4.158	4.249	860,999	4.2045	-1.37%
2019-09-06	5.100	5.050	5.110	5.050	5.160	998,500	5,089,465	5.0971	4.241	4.200	4.249	4.200	4.291	1,200,709	4.2387	-0.20%
2019-09-05	5.110	5.090	5.100	5.070	5.270	992,500	5,114,420	5.1531	4.249	4.233	4.241	4.216	4.382	1,193,494	4.2852	-0.78%
2019-09-04	5.150	5.140	5.160	5.040	5.270	1,017,000	5,231,200	5.1438	4.283	4.274	4.291	4.191	4.382	1,222,956	4.2775	2.39%
2019-09-03	5.030	5.020	5.030	4.960	5.160	1,014,000	5,089,105	5.0188	4.183	4.175	4.183	4.125	4.291	1,219,348	4.1736	0.80%
2019-09-02	4.990	4.960	4.980	4.840	5.000	1,090,500	5,394,910	4.9472	4.150	4.125	4.141	4.025	4.158	1,311,340	4.1140	1.84%
2019-08-30	4.900	4.880	4.920	4.830	5.010	1,778,000	8,723,010	4.9061	4.075	4.058	4.091	4.017	4.166	2,138,068	4.0799	-0.41%
2019-08-29	4.920	4.940	5.000	4.850	5.180	1,998,000	9,837,890	4.9239	4.091	4.108	4.158	4.033	4.308	2,402,621	4.0946	-2.38%
2019-08-28	5.040	5.040	5.090	4.810	5.140	2,085,500	10,323,170	4.9500	4.191	4.191	4.233	4.000	4.274	2,507,841	4.1164	-0.20%
2019-08-27	5.050	5.050	5.080	5.020	5.170	1,275,000	6,489,695	5.0900	4.200	4.200	4.224	4.175	4.299	1,533,204	4.2328	-0.39%
2019-08-26	5.070	5.060	5.070	5.030	5.170	1,188,000	6,044,125	5.0876	4.216	4.208	4.216	4.183	4.299	1,428,585	4.2308	-4.34%
2019-08-23	5.300	5.270	5.300	5.200	5.440	1,098,500	5,808,815	5.2880	4.407	4.382	4.407	4.324	4.524	1,320,960	4.3974	-0.19%
2019-08-22	5.310	5.300	5.310	5.250	5.400	997,000	5,289,670	5.3056	4.416	4.407	4.416	4.366	4.491	1,198,905	4.4121	0.19%
2019-08-21	5.300	5.290	5.330	5.250	5.340	1,054,000	5,573,570	5.2880	4.407	4.399	4.432	4.366	4.441	1,267,449	4.3975	-0.19%
2019-08-20	5.310	5.270	5.310	5.240	5.350	1,007,500	5,323,125	5.2835	4.416	4.382	4.416	4.358	4.449	1,211,532	4.3937	-0.56%
2019-08-19	5.340	5.340	5.350	5.280	5.400	1,356,500	7,228,325	5.3287	4.441	4.441	4.449	4.391	4.491	1,631,209	4.4313	1.33%
2019-08-16	5.270	5.240	5.270	5.160	5.330	1,176,000	6,169,955	5.2466	4.382	4.358	4.382	4.291	4.432	1,414,155	4.3630	0.76%
2019-08-15	5.230	5.230	5.240	5.130	5.310	1,111,500	5,784,560	5.2043	4.349	4.349	4.358	4.266	4.416	1,336,593	4.3278	-3.33%
2019-08-14	5.410	5.330	5.450	4.950	5.450	1,199,000	6,099,450	5.0871	4.499	4.432	4.532	4.116	4.532	1,441,813	4.2304	9.74%
2019-08-13	4.930	4.910	4.950	4.850	5.140	2,437,500	12,101,533	4.9647	4.100	4.083	4.116	4.033	4.274	2,931,125	4.1286	-5.19%
2019-08-12	5.200	5.200	5.220	5.200	5.390	1,137,500	5,988,025	5.2642	4.324	4.324	4.341	4.324	4.482	1,367,858	4.3777	-3.53%
2019-08-09	5.390	5.380	5.390	5.380	5.500	896,500	4,872,505	5.4350	4.482	4.474	4.482	4.474	4.574	1,078,053	4.5197	-1.64%
2019-08-08	5.480	5.470	5.480	5.330	5.480	640,500	3,452,810	5.3908	4.557	4.549	4.557	4.432	4.557	770,210	4.4829	1.48%
2019-08-07	5.400	5.380	5.390	5.360	5.540	995,500	5,390,010	5.4144	4.491	4.474	4.482	4.457	4.607	1,197,102	4.5026	-1.46%
2019-08-06	5.480	5.390	5.460	4.840	5.480	3,602,770	18,627,957	5.1705	4.557	4.482	4.540	4.025	4.557	4,332,377	4.2997	-1.08%
2019-08-05	5.540	5.540	5.550	5.540	5.590	10,587,500	58,673,295	5.5418	4.607	4.607	4.615	4.607	4.649	12,731,605	4.6085	-0.18%
2019-08-02	5.550	5.550	5.560	5.550	5.600	4,106,500	22,794,855	5.5509	4.615	4.615	4.624	4.615	4.657	4,938,119	4.6161	0.00%
2019-08-01	5.550	5.550	5.560	5.550	5.570	6,615,000	36,717,025	5.5506	4.615	4.615	4.624	4.615	4.632	7,954,623	4.6158	0.00%
2019-07-31	5.550	5.550	5.560	5.550	5.600	3,772,000	20,941,255	5.5518	4.615	4.615	4.624	4.615	4.657	4,535,879	4.6168	0.00%
2019-07-30	5.550	5.550	5.560	5.540	5.800	8,524,000	47,663,200	5.5916	4.615	4.615	4.624	4.607	4.823	10,250,220	4.6500	-1.42%
2019-07-29	5.630	5.620	5.660	5.550	5.690	2,626,500	14,671,210	5.5858	4.682	4.674	4.707	4.615	4.732	3,158,400	4.6451	0.00%
2019-07-26	5.630	5.620	5.630	5.620	5.740	2,608,500	14,783,790	5.6675	4.682	4.674	4.682	4.674	4.773	3,136,755	4.7131	-1.92%
2019-07-25	5.740	5.730	5.740	5.700	5.830	1,699,500	9,733,645	5.7274	4.773	4.765	4.773	4.740	4.848	2,043,671	4.7628	-1.03%
2019-07-24	5.800	5.770	5.800	5.700	5.980	3,080,500	17,934,620	5.8220	4.823	4.798	4.823	4.740	4.973	3,704,341	4.8415	-1.53%
2019-07-23	5.890	5.870	5.880	5.620	5.970	5,542,000	32,078,465	5.7882	4.898	4.881	4.890	4.674	4.965	6,664,326	4.8135	1.38%
2019-07-22	5.810	5.800	5.810	5.800	6.160	8,724,000	51,627,095	5.9178	4.832	4.823	4.832	4.823	5.123	10,490,722	4.9212	-5.22%
2019-07-19	6.130	6.130	6.160	5.980	6.450	9,869,500	60,891,330	6.1696	5.098	5.098	5.123	4.973	5.364	11,868,201	5.1306	-2.54%
2019-07-18	6.290	6.280	6.290	6.150	6.560	24,864,000	159,941,675	6.4327	5.231	5.222	5.231	5.114	5.455	29,899,280	5.3493	-2.33%
2019-07-17	6.440	6.400	6.430	5.900	6.470	43,580,000	271,865,350	6.2383	5.355	5.322	5.347	4.906	5.380	52,405,512	5.1877	8.24%
2019-07-16	5.950	5.950	5.960	5.530	6.220	63,023,870	367,759,941	5.8352	4.948	4.948	4.956	4.599	5.173	75,787,016	4.8525

Recommend Webb-site to a friend