DaFa Properties Group Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06111	2018-10-11	2023-03-31	2024-10-29	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2024-10-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2023-03-31	0	0.093	0.093	0.098	0.093	0.107	1,341,000	133,846	0.0998	0.093	0.093	0.098	0.093	0.107	1,341,000	0.0998	-10.58%
2023-03-30	0	0.104	0.104	0.105	0.100	0.104	215,000	21,733	0.1011	0.104	0.104	0.105	0.100	0.104	215,000	0.1011	-7.96%
2023-03-29	0	0.113	0.103	0.118	0.102	0.117	5,000	540	0.1080	0.113	0.103	0.118	0.102	0.117	5,000	0.1080	8.65%
2023-03-28	0	0.104	0.104	0.110	0.103	0.113	962,000	106,779	0.1110	0.104	0.104	0.110	0.103	0.113	962,000	0.1110	-9.57%
2023-03-27	0	0.115	0.114	0.116	0.110	0.119	737,000	83,699	0.1136	0.115	0.114	0.116	0.110	0.119	737,000	0.1136	6.48%
2023-03-24	0	0.108	0.108	0.110	0.100	0.108	371,000	38,743	0.1044	0.108	0.108	0.110	0.100	0.108	371,000	0.1044	0.00%
2023-03-23	0	0.108	0.102	0.110	0.100	0.115	2,077,000	217,349	0.1046	0.108	0.102	0.110	0.100	0.115	2,077,000	0.1046	2.86%
2023-03-22	0	0.105	0.105	0.115	0.105	0.124	721,000	80,598	0.1118	0.105	0.105	0.115	0.105	0.124	721,000	0.1118	-9.48%
2023-03-21	0	0.116	0.115	0.125	0.113	0.127	1,566,000	183,504	0.1172	0.116	0.115	0.125	0.113	0.127	1,566,000	0.1172	-7.20%
2023-03-20	0	0.125	0.118	0.127	0.118	0.143	3,182,000	400,720	0.1259	0.125	0.118	0.127	0.118	0.143	3,182,000	0.1259	-12.59%
2023-03-17	0	0.143	0.143	0.148	0.133	0.154	558,000	74,612	0.1337	0.143	0.143	0.148	0.133	0.154	558,000	0.1337	-1.38%
2023-03-16	0	0.145	0.136	0.145	0.133	0.145	253,000	34,428	0.1361	0.145	0.136	0.145	0.133	0.145	253,000	0.1361	2.11%
2023-03-15	0	0.142	0.138	0.146	0.136	0.142	162,000	22,414	0.1384	0.142	0.138	0.146	0.136	0.142	162,000	0.1384	6.77%
2023-03-14	0	0.133	0.133	0.139	0.133	0.142	727,000	99,208	0.1365	0.133	0.133	0.139	0.133	0.142	727,000	0.1365	-8.90%
2023-03-13	0	0.146	0.142	0.148	0.142	0.150	419,000	60,151	0.1436	0.146	0.142	0.148	0.142	0.150	419,000	0.1436	0.00%
2023-03-10	0	0.146	0.146	0.154	0.145	0.154	365,000	53,891	0.1476	0.146	0.146	0.154	0.145	0.154	365,000	0.1476	0.00%
2023-03-09	0	0.146	0.146	0.160	0.143	0.149	51,000	7,513	0.1473	0.146	0.146	0.160	0.143	0.149	51,000	0.1473	0.00%
2023-03-08	0	0.146	0.149	0.160	0.142	0.160	791,000	122,295	0.1546	0.146	0.149	0.160	0.142	0.160	791,000	0.1546	-2.01%
2023-03-07	0	0.149	0.149	0.165	0.148	0.160	229,000	36,207	0.1581	0.149	0.149	0.165	0.148	0.160	229,000	0.1581	-4.49%
2023-03-06	0	0.156	0.150	0.167	0.147	0.156	313,000	47,411	0.1515	0.156	0.150	0.167	0.147	0.156	313,000	0.1515	1.30%
2023-03-03	0	0.154	0.154	0.164	0.151	0.167	276,000	42,344	0.1534	0.154	0.154	0.164	0.151	0.167	276,000	0.1534	0.00%
2023-03-02	0	0.154	0.154	0.157	0.154	0.160	113,000	17,449	0.1544	0.154	0.154	0.157	0.154	0.160	113,000	0.1544	-4.35%
2023-03-01	0	0.161	0.152	0.162	0.151	0.164	170,000	26,238	0.1543	0.161	0.152	0.162	0.151	0.164	170,000	0.1543	7.33%
2023-02-28	0	0.150	0.150	0.157	0.150	0.159	50,000	7,533	0.1507	0.150	0.150	0.157	0.150	0.159	50,000	0.1507	-5.06%
2023-02-27	0	0.158	0.156	0.159	0.150	0.169	230,000	37,021	0.1610	0.158	0.156	0.159	0.150	0.169	230,000	0.1610	0.00%
2023-02-24	0	0.158	0.153	0.158	-	-	0	0	-	0.158	0.153	0.158	-	-	0	-	-2.47%
2023-02-23	0	0.162	0.160	0.162	0.158	0.170	968,000	159,745	0.1650	0.162	0.160	0.162	0.158	0.170	968,000	0.1650	3.85%
2023-02-22	0	0.156	0.156	0.160	0.154	0.156	93,000	14,365	0.1545	0.156	0.156	0.160	0.154	0.156	93,000	0.1545	-0.64%
2023-02-21	0	0.157	0.156	0.161	0.156	0.169	550,000	87,962	0.1599	0.157	0.156	0.161	0.156	0.169	550,000	0.1599	2.61%
2023-02-20	0	0.153	0.153	0.154	0.151	0.153	491,000	74,933	0.1526	0.153	0.153	0.154	0.151	0.153	491,000	0.1526	-0.65%
2023-02-17	0	0.154	0.154	0.165	0.150	0.158	264,000	41,274	0.1563	0.154	0.154	0.165	0.150	0.158	264,000	0.1563	-4.35%
2023-02-16	0	0.161	0.153	0.161	0.153	0.163	548,000	88,481	0.1615	0.161	0.153	0.161	0.153	0.163	548,000	0.1615	3.87%
2023-02-15	0	0.155	0.152	0.155	0.152	0.160	433,000	66,856	0.1544	0.155	0.152	0.155	0.152	0.160	433,000	0.1544	-6.06%
2023-02-14	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	-0.60%
2023-02-13	0	0.166	0.163	0.167	0.161	0.167	118,000	19,360	0.1641	0.166	0.163	0.167	0.161	0.167	118,000	0.1641	3.75%
2023-02-10	0	0.160	0.160	0.168	0.156	0.168	495,000	83,075	0.1678	0.160	0.160	0.168	0.156	0.168	495,000	0.1678	-4.19%
2023-02-09	0	0.167	0.161	0.167	0.156	0.168	599,000	99,673	0.1664	0.167	0.161	0.167	0.156	0.168	599,000	0.1664	4.37%
2023-02-08	0	0.160	0.160	0.167	0.155	0.161	138,000	22,085	0.1600	0.160	0.160	0.167	0.155	0.161	138,000	0.1600	-2.44%
2023-02-07	0	0.164	0.155	0.165	0.161	0.164	167,000	27,286	0.1634	0.164	0.155	0.165	0.161	0.164	167,000	0.1634	1.86%
2023-02-06	0	0.161	0.155	0.161	0.155	0.166	460,000	72,966	0.1586	0.161	0.155	0.161	0.155	0.166	460,000	0.1586	-1.83%
2023-02-03	0	0.164	0.160	0.165	0.153	0.164	506,000	80,553	0.1592	0.164	0.160	0.165	0.153	0.164	506,000	0.1592	2.50%
2023-02-02	0	0.160	0.163	0.168	0.159	0.173	549,000	89,202	0.1625	0.160	0.163	0.168	0.159	0.173	549,000	0.1625	-1.84%
2023-02-01	0	0.163	0.163	0.167	0.154	0.168	730,000	117,609	0.1611	0.163	0.163	0.167	0.154	0.168	730,000	0.1611	-2.98%
2023-01-31	0	0.168	0.164	0.170	0.168	0.174	656,000	111,192	0.1695	0.168	0.164	0.170	0.168	0.174	656,000	0.1695	2.44%
2023-01-30	0	0.164	0.164	0.169	0.160	0.174	566,000	94,239	0.1665	0.164	0.164	0.169	0.160	0.174	566,000	0.1665	-5.75%
2023-01-27	0	0.174	0.174	0.175	0.174	0.179	452,000	80,021	0.1770	0.174	0.174	0.175	0.174	0.179	452,000	0.1770	-2.25%
2023-01-26	0	0.178	0.175	0.178	0.170	0.185	929,000	161,900	0.1743	0.178	0.175	0.178	0.170	0.185	929,000	0.1743	0.56%
2023-01-20	0	0.177	0.175	0.177	0.162	0.177	609,000	106,761	0.1753	0.177	0.175	0.177	0.162	0.177	609,000	0.1753	2.31%
2023-01-19	0	0.173	0.173	0.176	0.165	0.177	966,000	165,870	0.1717	0.173	0.173	0.176	0.165	0.177	966,000	0.1717	2.98%
2023-01-18	0	0.168	0.168	0.174	0.167	0.173	867,000	146,250	0.1687	0.168	0.168	0.174	0.167	0.173	867,000	0.1687	0.00%
2023-01-17	0	0.168	0.167	0.173	0.162	0.171	1,643,000	272,247	0.1657	0.168	0.167	0.173	0.162	0.171	1,643,000	0.1657	2.44%
2023-01-16	0	0.164	0.164	0.170	0.164	0.177	836,000	144,514	0.1729	0.164	0.164	0.170	0.164	0.177	836,000	0.1729	-6.29%
2023-01-13	0	0.175	0.170	0.175	0.165	0.185	1,818,000	307,911	0.1694	0.175	0.170	0.175	0.165	0.185	1,818,000	0.1694	1.16%
2023-01-12	0	0.173	0.170	0.175	0.170	0.177	577,000	100,567	0.1743	0.173	0.170	0.175	0.170	0.177	577,000	0.1743	-2.26%
2023-01-11	0	0.177	0.177	0.181	0.170	0.186	2,187,000	391,495	0.1790	0.177	0.177	0.181	0.170	0.186	2,187,000	0.1790	-0.56%
2023-01-10	0	0.178	0.178	0.182	0.177	0.185	1,582,000	289,090	0.1827	0.178	0.178	0.182	0.177	0.185	1,582,000	0.1827	-1.11%
2023-01-09	0	0.180	0.179	0.183	0.178	0.187	2,512,000	456,164	0.1816	0.180	0.179	0.183	0.178	0.187	2,512,000	0.1816	-1.64%
2023-01-06	0	0.183	0.183	0.188	0.180	0.196	3,749,000	701,374	0.1871	0.183	0.183	0.188	0.180	0.196	3,749,000	0.1871	1.10%
2023-01-05	0	0.181	0.181	0.185	0.178	0.192	5,040,000	925,349	0.1836	0.181	0.181	0.185	0.178	0.192	5,040,000	0.1836	-5.24%
2023-01-04	0	0.191	0.185	0.191	0.180	0.197	4,189,000	793,378	0.1894	0.191	0.185	0.191	0.180	0.197	4,189,000	0.1894	3.80%
2023-01-03	0	0.184	0.182	0.188	0.182	0.193	1,242,000	233,173	0.1877	0.184	0.182	0.188	0.182	0.193	1,242,000	0.1877	-3.16%
2022-12-30	0	0.190	0.185	0.196	0.190	0.203	1,529,000	297,474	0.1946	0.190	0.185	0.196	0.190	0.203	1,529,000	0.1946	-3.06%
2022-12-29	0	0.196	0.195	0.201	0.195	0.205	1,571,000	314,441	0.2002	0.196	0.195	0.201	0.195	0.205	1,571,000	0.2002	-7.11%
2022-12-28	0	0.211	0.210	0.211	0.200	0.220	985,000	205,028	0.2082	0.211	0.210	0.211	0.200	0.220	985,000	0.2082	3.94%
2022-12-23	0	0.203	0.203	0.209	0.198	0.210	1,750,000	358,832	0.2050	0.203	0.203	0.209	0.198	0.210	1,750,000	0.2050	0.50%
2022-12-22	0	0.202	0.202	0.205	0.197	0.226	8,758,000	1,839,080	0.2100	0.202	0.202	0.205	0.197	0.226	8,758,000	0.2100	4.66%
2022-12-21	0	0.193	0.191	0.193	0.183	0.199	3,135,000	600,562	0.1916	0.193	0.191	0.193	0.183	0.199	3,135,000	0.1916	6.04%
2022-12-20	0	0.182	0.180	0.181	0.177	0.189	2,082,000	376,020	0.1806	0.182	0.180	0.181	0.177	0.189	2,082,000	0.1806	-5.21%
2022-12-19	0	0.192	0.188	0.192	0.185	0.214	4,550,000	881,511	0.1937	0.192	0.188	0.192	0.185	0.214	4,550,000	0.1937	-7.69%
2022-12-16	0	0.208	0.210	0.214	0.200	0.221	3,419,000	719,853	0.2105	0.208	0.210	0.214	0.200	0.221	3,419,000	0.2105	-3.26%
2022-12-15	0	0.215	0.212	0.215	0.197	0.224	4,087,000	841,474	0.2059	0.215	0.212	0.215	0.197	0.224	4,087,000	0.2059	1.90%
2022-12-14	0	0.211	0.207	0.211	0.202	0.227	4,127,000	873,625	0.2117	0.211	0.207	0.211	0.202	0.227	4,127,000	0.2117	-6.22%
2022-12-13	0	0.225	0.217	0.225	0.214	0.255	17,134,000	4,002,131	0.2336	0.225	0.217	0.225	0.214	0.255	17,134,000	0.2336	-2.17%
2022-12-12	0	0.230	0.221	0.228	0.190	0.270	73,109,000	16,916,394	0.2314	0.230	0.221	0.228	0.190	0.270	73,109,000	0.2314	20.42%
2022-12-09	0	0.191	0.191	0.196	0.167	0.208	30,282,000	5,846,513	0.1931	0.191	0.191	0.196	0.167	0.208	30,282,000	0.1931	13.69%
2022-12-08	0	0.168	0.166	0.168	0.165	0.174	2,890,000	488,787	0.1691	0.168	0.166	0.168	0.165	0.174	2,890,000	0.1691	-0.59%
2022-12-07	0	0.169	0.168	0.173	0.169	0.193	9,956,000	1,770,186	0.1778	0.169	0.168	0.173	0.169	0.193	9,956,000	0.1778	-7.65%
2022-12-06	0	0.183	0.177	0.183	0.168	0.190	7,896,000	1,410,726	0.1787	0.183	0.177	0.183	0.168	0.190	7,896,000	0.1787	-2.14%
2022-12-05	0	0.187	0.182	0.187	0.150	0.219	15,564,000	2,666,839	0.1713	0.187	0.182	0.187	0.150	0.219	15,564,000	0.1713	28.97%
2022-12-02	0	0.145	0.145	0.147	0.139	0.170	7,095,000	1,037,000	0.1462	0.145	0.145	0.147	0.139	0.170	7,095,000	0.1462	-6.45%
2022-12-01	0	0.155	0.153	0.155	0.137	0.182	12,029,000	1,915,249	0.1592	0.155	0.153	0.155	0.137	0.182	12,029,000	0.1592	-8.82%
2022-11-30	0	0.170	0.163	0.170	0.155	0.186	17,902,000	3,034,644	0.1695	0.170	0.163	0.170	0.155	0.186	17,902,000	0.1695	0.59%
2022-11-29	0	0.169	0.166	0.169	0.108	0.192	69,492,000	11,065,764	0.1592	0.169	0.166	0.169	0.108	0.192	69,492,000	0.1592	64.08%
2022-11-28	0	0.103	0.103	0.105	0.103	0.109	1,919,000	200,352	0.1044	0.103	0.103	0.105	0.103	0.109	1,919,000	0.1044	-2.83%
2022-11-25	0	0.106	0.106	0.109	0.100	0.109	5,252,000	546,223	0.1040	0.106	0.106	0.109	0.100	0.109	5,252,000	0.1040	0.95%
2022-11-24	0	0.105	0.102	0.105	0.097	0.117	11,393,000	1,170,228	0.1027	0.105	0.102	0.105	0.097	0.117	11,393,000	0.1027	3.96%
2022-11-23	0	0.101	0.101	0.102	0.095	0.112	1,722,000	172,033	0.0999	0.101	0.101	0.102	0.095	0.112	1,722,000	0.0999	-4.72%
2022-11-22	0	0.106	0.106	0.107	0.105	0.116	1,575,000	174,118	0.1106	0.106	0.106	0.107	0.105	0.116	1,575,000	0.1106	-5.36%
2022-11-21	0	0.112	0.109	0.119	0.103	0.112	3,083,000	337,695	0.1095	0.112	0.109	0.119	0.103	0.112	3,083,000	0.1095	-3.45%
2022-11-18	0	0.116	0.116	0.120	0.115	0.130	4,680,000	569,687	0.1217	0.116	0.116	0.120	0.115	0.130	4,680,000	0.1217	-10.08%
2022-11-17	0	0.129	0.125	0.129	0.124	0.131	2,954,000	374,234	0.1267	0.129	0.125	0.129	0.124	0.131	2,954,000	0.1267	-0.77%
2022-11-16	0	0.130	0.126	0.130	0.124	0.148	10,286,000	1,331,270	0.1294	0.130	0.126	0.130	0.124	0.148	10,286,000	0.1294	-2.26%
2022-11-15	0	0.133	0.129	0.133	0.118	0.139	15,381,000	1,914,543	0.1245	0.133	0.129	0.133	0.118	0.139	15,381,000	0.1245	9.92%
2022-11-14	0	0.121	0.121	0.123	0.115	0.140	33,369,000	4,283,978	0.1284	0.121	0.121	0.123	0.115	0.140	33,369,000	0.1284	11.01%
2022-11-11	0	0.109	0.107	0.109	0.073	0.150	104,254,000	11,258,299	0.1080	0.109	0.107	0.109	0.073	0.150	104,254,000	0.1080	43.42%
2022-11-10	0	0.076	0.076	0.078	0.052	0.080	37,289,000	2,506,900	0.0672	0.076	0.076	0.078	0.052	0.080	37,289,000	0.0672	38.18%
2022-11-09	0	0.055	0.054	0.055	0.050	0.098	75,074,000	4,671,446	0.0622	0.055	0.054	0.055	0.050	0.098	75,074,000	0.0622	-38.89%
2022-11-08	0	0.090	0.089	0.098	0.090	0.099	2,123,970	193,881	0.0913	0.090	0.089	0.098	0.090	0.099	2,123,970	0.0913	-8.16%
2022-11-07	0	0.098	0.102	0.110	0.096	0.109	2,258,000	226,316	0.1002	0.098	0.102	0.110	0.096	0.109	2,258,000	0.1002	-2.97%
2022-11-04	0	0.101	0.101	0.107	0.097	0.148	10,906,000	1,156,983	0.1061	0.101	0.101	0.107	0.097	0.148	10,906,000	0.1061	3.06%
2022-11-03	0	0.098	0.098	0.104	0.095	0.110	1,149,000	112,183	0.0976	0.098	0.098	0.104	0.095	0.110	1,149,000	0.0976	-2.00%
2022-11-02	0	0.100	0.093	0.101	0.089	0.100	1,145,000	104,373	0.0912	0.100	0.093	0.101	0.089	0.100	1,145,000	0.0912	13.64%
2022-11-01	0	0.088	0.085	0.088	0.082	0.106	3,393,000	308,472	0.0909	0.088	0.085	0.088	0.082	0.106	3,393,000	0.0909	-4.35%
2022-10-31	0	0.092	0.092	0.098	0.091	0.105	319,000	29,224	0.0916	0.092	0.092	0.098	0.091	0.105	319,000	0.0916	-3.16%
2022-10-28	0	0.095	0.095	0.101	0.095	0.118	511,000	50,778	0.0994	0.095	0.095	0.101	0.095	0.118	511,000	0.0994	-10.38%
2022-10-27	0	0.106	0.106	0.110	0.102	0.115	1,160,000	121,976	0.1052	0.106	0.106	0.110	0.102	0.115	1,160,000	0.1052	0.95%
2022-10-26	0	0.105	0.105	0.106	0.103	0.115	940,000	101,154	0.1076	0.105	0.105	0.106	0.103	0.115	940,000	0.1076	3.96%
2022-10-25	0	0.101	0.101	0.108	0.090	0.142	7,240,000	755,948	0.1044	0.101	0.101	0.108	0.090	0.142	7,240,000	0.1044	-21.09%
2022-10-24	0	0.128	0.128	0.137	0.128	0.149	659,000	87,314	0.1325	0.128	0.128	0.137	0.128	0.149	659,000	0.1325	-2.29%
2022-10-21	0	0.131	0.130	0.135	0.128	0.144	538,000	69,850	0.1298	0.131	0.130	0.135	0.128	0.144	538,000	0.1298	-5.76%
2022-10-20	0	0.139	0.133	0.139	0.134	0.159	836,255	115,800	0.1385	0.139	0.133	0.139	0.134	0.159	836,255	0.1385	-11.46%
2022-10-19	0	0.157	0.155	0.157	0.158	0.158	2,000	316	0.1580	0.157	0.155	0.157	0.158	0.158	2,000	0.1580	0.64%
2022-10-18	0	0.156	0.155	0.160	0.156	0.159	343,000	54,216	0.1581	0.156	0.155	0.160	0.156	0.159	343,000	0.1581	-3.11%
2022-10-17	0	0.161	0.152	0.170	-	-	0	0	-	0.161	0.152	0.170	-	-	0	-	0.00%
2022-10-14	0	0.161	0.152	0.165	0.152	0.177	217,000	34,120	0.1572	0.161	0.152	0.165	0.152	0.177	217,000	0.1572	3.87%
2022-10-13	0	0.155	0.155	0.186	0.155	0.163	158,000	25,558	0.1618	0.155	0.155	0.186	0.155	0.163	158,000	0.1618	-3.73%
2022-10-12	0	0.161	0.160	0.181	0.152	0.161	265,000	41,996	0.1585	0.161	0.160	0.181	0.152	0.161	265,000	0.1585	-0.62%
2022-10-11	0	0.162	0.160	0.162	0.161	0.166	159,000	26,193	0.1647	0.162	0.160	0.162	0.161	0.166	159,000	0.1647	-7.43%
2022-10-10	0	0.175	0.161	0.180	0.180	0.195	3,316,000	643,462	0.1940	0.175	0.161	0.180	0.180	0.195	3,316,000	0.1940	4.17%
2022-10-07	0	0.168	0.164	0.173	0.160	0.174	321,000	55,056	0.1715	0.168	0.164	0.173	0.160	0.174	321,000	0.1715	-2.33%
2022-10-06	0	0.172	0.163	0.191	-	-	0	0	-	0.172	0.163	0.191	-	-	0	-	0.00%
2022-10-05	0	0.172	0.172	0.184	0.168	0.172	215,000	36,573	0.1701	0.172	0.172	0.184	0.168	0.172	215,000	0.1701	1.78%
2022-10-03	0	0.169	0.166	0.169	0.158	0.173	1,736,000	279,134	0.1608	0.169	0.166	0.169	0.158	0.173	1,736,000	0.1608	-1.74%
2022-09-30	0	0.172	0.172	0.178	0.158	0.178	920,000	159,938	0.1738	0.172	0.172	0.178	0.158	0.178	920,000	0.1738	-5.49%
2022-09-29	0	0.182	0.166	0.182	0.163	0.183	221,000	37,843	0.1712	0.182	0.166	0.182	0.163	0.183	221,000	0.1712	4.00%
2022-09-28	0	0.175	0.173	0.182	0.172	0.181	121,000	21,841	0.1805	0.175	0.173	0.182	0.172	0.181	121,000	0.1805	-3.85%
2022-09-27	0	0.182	0.181	0.187	0.177	0.187	288,000	51,630	0.1793	0.182	0.181	0.187	0.177	0.187	288,000	0.1793	2.25%
2022-09-26	0	0.178	0.178	0.187	0.178	0.200	188,000	34,297	0.1824	0.178	0.178	0.187	0.178	0.200	188,000	0.1824	-4.81%
2022-09-23	0	0.187	0.187	-	0.187	0.195	489,000	92,236	0.1886	0.187	0.187	-	0.187	0.195	489,000	0.1886	-6.03%
2022-09-22	0	0.199	0.195	0.200	0.191	0.206	88,000	17,668	0.2008	0.199	0.195	0.200	0.191	0.206	88,000	0.2008	-3.86%
2022-09-21	0	0.207	0.208	0.219	0.203	0.225	91,000	19,380	0.2130	0.207	0.208	0.219	0.203	0.225	91,000	0.2130	-8.41%
2022-09-20	0	0.226	0.214	0.237	0.218	0.226	104,000	22,926	0.2204	0.226	0.214	0.237	0.218	0.226	104,000	0.2204	5.61%
2022-09-19	0	0.214	0.214	0.238	0.211	0.228	168,000	36,098	0.2149	0.214	0.214	0.238	0.211	0.228	168,000	0.2149	-6.14%
2022-09-16	0	0.228	0.215	0.228	0.228	0.236	199,000	45,556	0.2289	0.228	0.215	0.228	0.228	0.236	199,000	0.2289	-6.56%
2022-09-15	0	0.244	0.240	0.244	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	-0.41%
2022-09-14	0	0.245	0.231	0.246	0.237	0.250	859,000	212,594	0.2475	0.245	0.231	0.246	0.237	0.250	859,000	0.2475	6.99%
2022-09-13	0	0.229	0.229	0.247	0.229	0.255	253,000	58,927	0.2329	0.229	0.229	0.247	0.229	0.255	253,000	0.2329	-6.53%
2022-09-09	0	0.245	0.240	0.245	0.241	0.250	431,000	107,241	0.2488	0.245	0.240	0.245	0.241	0.250	431,000	0.2488	2.51%
2022-09-08	0	0.239	0.230	0.244	0.230	0.250	103,000	24,327	0.2362	0.239	0.230	0.244	0.230	0.250	103,000	0.2362	-4.40%
2022-09-07	0	0.250	0.240	0.250	0.240	0.255	5,000	1,234	0.2468	0.250	0.240	0.250	0.240	0.255	5,000	0.2468	0.81%
2022-09-06	0	0.248	0.232	0.236	0.238	0.249	135,000	32,769	0.2427	0.248	0.232	0.236	0.238	0.249	135,000	0.2427	-0.80%
2022-09-05	0	0.250	0.231	0.250	0.231	0.250	1,147,000	277,946	0.2423	0.250	0.231	0.250	0.231	0.250	1,147,000	0.2423	2.88%
2022-09-02	0	0.243	0.238	0.245	0.237	0.250	466,000	113,636	0.2439	0.243	0.238	0.245	0.237	0.250	466,000	0.2439	-4.71%
2022-09-01	0	0.255	0.241	0.255	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2022-08-31	0	0.255	0.246	0.255	0.240	0.255	67,000	16,370	0.2443	0.255	0.246	0.255	0.240	0.255	67,000	0.2443	4.08%
2022-08-30	0	0.245	0.245	0.250	0.245	0.255	289,000	70,935	0.2454	0.245	0.245	0.250	0.245	0.255	289,000	0.2454	-2.00%
2022-08-29	0	0.250	0.245	0.250	0.240	0.250	2,016,000	500,326	0.2482	0.250	0.245	0.250	0.240	0.250	2,016,000	0.2482	0.00%
2022-08-26	0	0.250	0.247	0.250	0.245	0.255	972,000	242,275	0.2493	0.250	0.247	0.250	0.245	0.255	972,000	0.2493	0.00%
2022-08-25	0	0.250	0.250	0.255	0.249	0.260	1,144,000	290,202	0.2537	0.250	0.250	0.255	0.249	0.260	1,144,000	0.2537	0.40%
2022-08-24	0	0.249	0.248	0.249	0.249	0.300	12,107,000	3,271,444	0.2702	0.249	0.248	0.249	0.249	0.300	12,107,000	0.2702	-7.78%
2022-08-23	0	0.270	0.265	0.270	0.255	0.290	3,846,870	1,062,107	0.2761	0.270	0.265	0.270	0.255	0.290	3,846,870	0.2761	3.85%
2022-08-22	0	0.260	0.270	0.290	0.255	0.285	2,463,000	650,740	0.2642	0.260	0.270	0.290	0.255	0.285	2,463,000	0.2642	-3.70%
2022-08-19	0	0.270	0.260	0.270	0.255	0.270	8,446,000	2,192,625	0.2596	0.270	0.260	0.270	0.255	0.270	8,446,000	0.2596	1.89%
2022-08-18	0	0.265	0.255	0.265	0.250	0.305	11,729,000	3,224,720	0.2749	0.265	0.255	0.265	0.250	0.305	11,729,000	0.2749	1.92%
2022-08-17	0	0.260	0.270	0.275	0.246	0.275	3,736,000	958,919	0.2567	0.260	0.270	0.275	0.246	0.275	3,736,000	0.2567	0.00%
2022-08-16	0	0.260	0.255	0.260	0.250	0.285	10,218,000	2,587,695	0.2532	0.260	0.255	0.260	0.250	0.285	10,218,000	0.2532	-5.45%
2022-08-15	0	0.275	0.270	0.275	0.275	0.280	858,000	238,365	0.2778	0.275	0.270	0.275	0.275	0.280	858,000	0.2778	0.00%
2022-08-12	0	0.275	0.275	0.285	0.275	0.320	14,864,000	4,404,725	0.2963	0.275	0.275	0.285	0.275	0.320	14,864,000	0.2963	-1.79%
2022-08-11	0	0.280	0.280	0.295	0.280	0.300	3,468,000	990,025	0.2855	0.280	0.280	0.295	0.280	0.300	3,468,000	0.2855	0.00%
2022-08-10	0	0.280	0.280	0.295	0.270	0.315	5,493,000	1,559,785	0.2840	0.280	0.280	0.295	0.270	0.315	5,493,000	0.2840	-15.15%
2022-08-09	0	0.330	0.315	0.330	0.310	0.330	157,000	50,145	0.3194	0.330	0.315	0.330	0.310	0.330	157,000	0.3194	3.13%
2022-08-08	0	0.320	0.310	0.320	0.305	0.350	472,000	151,670	0.3213	0.320	0.310	0.320	0.305	0.350	472,000	0.3213	-7.25%
2022-08-05	0	0.345	0.315	0.345	0.315	0.345	1,456,000	483,950	0.3324	0.345	0.315	0.345	0.315	0.345	1,456,000	0.3324	1.47%
2022-08-04	0	0.340	0.325	0.340	0.305	0.350	3,748,000	1,266,125	0.3378	0.340	0.325	0.340	0.305	0.350	3,748,000	0.3378	4.62%
2022-08-03	0	0.325	0.285	0.325	0.310	0.330	77,000	24,270	0.3152	0.325	0.285	0.325	0.310	0.330	77,000	0.3152	1.56%
2022-08-02	0	0.320	0.290	0.320	0.285	0.330	2,184,000	657,740	0.3012	0.320	0.290	0.320	0.285	0.330	2,184,000	0.3012	4.92%
2022-08-01	0	0.305	0.295	0.305	0.295	0.310	922,000	277,345	0.3008	0.305	0.295	0.305	0.295	0.310	922,000	0.3008	-1.61%
2022-07-29	0	0.310	0.300	0.310	0.300	0.315	614,000	188,620	0.3072	0.310	0.300	0.310	0.300	0.315	614,000	0.3072	-6.06%
2022-07-28	0	0.330	0.315	0.330	0.300	0.330	1,021,000	318,240	0.3117	0.330	0.315	0.330	0.300	0.330	1,021,000	0.3117	6.45%
2022-07-27	0	0.310	0.305	0.310	0.295	0.310	1,798,000	545,570	0.3034	0.310	0.305	0.310	0.295	0.310	1,798,000	0.3034	0.00%
2022-07-26	0	0.310	0.305	0.310	0.305	0.335	7,907,000	2,463,985	0.3116	0.310	0.305	0.310	0.305	0.335	7,907,000	0.3116	-6.06%
2022-07-25	0	0.330	0.330	0.345	0.325	0.370	4,065,000	1,441,345	0.3546	0.330	0.330	0.345	0.325	0.370	4,065,000	0.3546	1.54%
2022-07-22	0	0.325	0.320	0.330	0.315	0.345	1,074,000	362,515	0.3375	0.325	0.320	0.330	0.315	0.345	1,074,000	0.3375	-1.52%
2022-07-21	0	0.330	0.315	0.340	0.305	0.345	5,386,000	1,721,375	0.3196	0.330	0.315	0.340	0.305	0.345	5,386,000	0.3196	-2.94%
2022-07-20	0	0.340	0.335	0.340	0.335	0.350	698,000	235,200	0.3370	0.340	0.335	0.340	0.335	0.350	698,000	0.3370	1.49%
2022-07-19	0	0.335	0.335	0.350	0.335	0.350	715,000	242,625	0.3393	0.335	0.335	0.350	0.335	0.350	715,000	0.3393	-5.63%
2022-07-18	0	0.355	0.340	0.360	0.325	0.355	2,944,000	988,455	0.3358	0.355	0.340	0.360	0.325	0.355	2,944,000	0.3358	7.58%
2022-07-15	0	0.330	0.330	0.340	0.330	0.360	1,771,000	600,390	0.3390	0.330	0.330	0.340	0.330	0.360	1,771,000	0.3390	-5.71%
2022-07-14	0	0.350	0.350	0.355	0.345	0.360	1,333,000	466,660	0.3501	0.350	0.350	0.355	0.345	0.360	1,333,000	0.3501	-4.11%
2022-07-13	0	0.365	0.355	0.370	0.350	0.375	1,052,000	379,565	0.3608	0.365	0.355	0.370	0.350	0.375	1,052,000	0.3608	-1.35%
2022-07-12	0	0.370	0.365	0.375	0.340	0.400	5,820,000	2,148,190	0.3691	0.370	0.365	0.375	0.340	0.400	5,820,000	0.3691	-7.50%
2022-07-11	0	0.400	0.400	0.410	0.395	0.440	3,249,000	1,351,835	0.4161	0.400	0.400	0.410	0.395	0.440	3,249,000	0.4161	-4.76%
2022-07-08	0	0.420	0.405	0.420	0.405	0.440	1,271,000	548,775	0.4318	0.420	0.405	0.420	0.405	0.440	1,271,000	0.4318	2.44%
2022-07-07	0	0.410	0.410	0.415	0.390	0.430	2,753,000	1,143,310	0.4153	0.410	0.410	0.415	0.390	0.430	2,753,000	0.4153	3.80%
2022-07-06	0	0.395	0.385	0.395	0.385	0.395	377,000	146,020	0.3873	0.395	0.385	0.395	0.385	0.395	377,000	0.3873	0.00%
2022-07-05	0	0.395	0.395	0.400	0.395	0.420	1,618,000	657,275	0.4062	0.395	0.395	0.400	0.395	0.420	1,618,000	0.4062	-3.66%
2022-07-04	0	0.410	0.410	0.415	0.385	0.430	4,104,000	1,667,990	0.4064	0.410	0.410	0.415	0.385	0.430	4,104,000	0.4064	-5.75%
2022-06-30	0	0.435	0.430	0.435	0.420	0.480	5,954,000	2,670,180	0.4485	0.435	0.430	0.435	0.420	0.480	5,954,000	0.4485	0.00%
2022-06-29	0	0.435	0.420	0.435	0.410	0.445	5,017,000	2,141,685	0.4269	0.435	0.420	0.435	0.410	0.445	5,017,000	0.4269	2.35%
2022-06-28	0	0.425	0.420	0.425	0.420	0.440	3,911,000	1,666,910	0.4262	0.425	0.420	0.425	0.420	0.440	3,911,000	0.4262	-4.49%
2022-06-27	0	0.445	0.430	0.445	0.420	0.460	6,960,000	3,014,040	0.4331	0.445	0.430	0.445	0.420	0.460	6,960,000	0.4331	-1.11%
2022-06-24	0	0.450	0.445	0.450	0.415	0.480	7,828,000	3,502,615	0.4474	0.450	0.445	0.450	0.415	0.480	7,828,000	0.4474	4.65%
2022-06-23	0	0.430	0.425	0.430	0.390	0.510	38,237,000	17,311,680	0.4527	0.430	0.425	0.430	0.390	0.510	38,237,000	0.4527	7.50%
2022-06-22	0	0.400	0.400	0.405	0.385	0.415	4,733,000	1,882,820	0.3978	0.400	0.400	0.405	0.385	0.415	4,733,000	0.3978	0.00%
2022-06-21	0	0.400	0.400	0.405	0.390	0.450	12,917,000	5,352,880	0.4144	0.400	0.400	0.405	0.390	0.450	12,917,000	0.4144	2.56%
2022-06-20	0	0.390	0.385	0.390	0.370	0.455	13,911,000	5,655,850	0.4066	0.390	0.385	0.390	0.370	0.455	13,911,000	0.4066	4.00%
2022-06-17	0	0.375	0.375	0.380	0.350	0.390	2,282,000	845,840	0.3707	0.375	0.375	0.380	0.350	0.390	2,282,000	0.3707	1.35%
2022-06-16	0	0.370	0.365	0.370	0.360	0.400	1,849,000	690,315	0.3733	0.370	0.365	0.370	0.360	0.400	1,849,000	0.3733	-5.13%
2022-06-15	0	0.390	0.385	0.390	0.380	0.410	2,570,000	1,008,118	0.3923	0.390	0.385	0.390	0.380	0.410	2,570,000	0.3923	-1.27%
2022-06-14	0	0.395	0.390	0.395	0.390	0.415	1,454,000	579,930	0.3989	0.395	0.390	0.395	0.390	0.415	1,454,000	0.3989	-3.66%
2022-06-13	0	0.410	0.410	0.420	0.410	0.435	2,339,000	981,535	0.4196	0.410	0.410	0.420	0.410	0.435	2,339,000	0.4196	-7.87%
2022-06-10	0	0.445	0.440	0.445	0.430	0.450	2,309,000	1,016,080	0.4401	0.445	0.440	0.445	0.430	0.450	2,309,000	0.4401	2.30%
2022-06-09	0	0.435	0.435	0.440	0.430	0.455	2,338,000	1,025,080	0.4384	0.435	0.435	0.440	0.430	0.455	2,338,000	0.4384	-3.33%
2022-06-08	0	0.450	0.445	0.450	0.435	0.495	19,348,000	8,918,350	0.4609	0.450	0.445	0.450	0.435	0.495	19,348,000	0.4609	-3.23%
2022-06-07	0	0.465	0.460	0.470	0.460	0.500	5,777,000	2,737,590	0.4739	0.465	0.460	0.470	0.460	0.500	5,777,000	0.4739	-8.82%
2022-06-06	0	0.510	0.500	0.510	0.500	0.580	11,381,000	5,932,730	0.5213	0.510	0.500	0.510	0.500	0.580	11,381,000	0.5213	-8.93%
2022-06-02	0	0.560	0.560	0.570	0.500	0.590	13,073,000	7,025,870	0.5374	0.560	0.560	0.570	0.500	0.590	13,073,000	0.5374	5.66%
2022-06-01	0	0.530	0.520	0.530	0.500	0.620	9,910,000	5,450,870	0.5500	0.530	0.520	0.530	0.500	0.620	9,910,000	0.5500	-7.02%
2022-05-31	0	0.570	0.570	0.580	0.450	0.720	51,973,000	31,155,125	0.5994	0.570	0.570	0.580	0.450	0.720	51,973,000	0.5994	22.58%
2022-05-30	0	0.465	0.465	0.475	0.420	0.500	10,136,000	4,680,955	0.4618	0.465	0.465	0.475	0.420	0.500	10,136,000	0.4618	-1.06%
2022-05-27	0	0.470	0.460	0.470	0.450	0.610	31,828,000	16,112,380	0.5062	0.470	0.460	0.470	0.450	0.610	31,828,000	0.5062	-22.95%
2022-05-26	0	0.610	0.610	0.620	0.560	1.240	93,561,000	64,824,660	0.6929	0.610	0.610	0.620	0.560	1.240	93,561,000	0.6929	-35.11%
2022-05-25	0	0.940	0.940	0.950	0.750	2.300	21,159,000	18,276,350	0.8638	0.940	0.940	0.950	0.750	2.300	21,159,000	0.8638	-66.19%
2022-05-24	0	2.780	-	2.810	2.780	2.780	9,000	25,020	2.7800	2.780	-	2.810	2.780	2.780	9,000	2.7800	0.00%
2022-05-23	0	2.780	-	2.780	2.670	3.000	25,000	69,460	2.7784	2.780	-	2.780	2.670	3.000	25,000	2.7784	-6.08%
2022-05-20	0	2.960	-	3.000	2.880	3.000	12,000	35,480	2.9567	2.960	-	3.000	2.880	3.000	12,000	2.9567	0.34%
2022-05-19	0	2.950	2.630	2.950	2.720	3.750	174,000	519,960	2.9883	2.950	2.630	2.950	2.720	3.750	174,000	2.9883	-20.27%
2022-05-18	0	3.700	-	3.750	3.530	3.700	23,000	83,420	3.6270	3.700	-	3.750	3.530	3.700	23,000	3.6270	-2.63%
2022-05-17	0	3.800	3.800	4.000	3.560	4.000	17,000	64,710	3.8065	3.800	3.800	4.000	3.560	4.000	17,000	3.8065	0.00%
2022-05-16	0	3.800	3.620	-	-	-	0	0	-	3.800	3.620	-	-	-	0	-	0.00%
2022-05-13	0	3.800	3.800	4.000	3.800	3.800	5,000	19,000	3.8000	3.800	3.800	4.000	3.800	3.800	5,000	3.8000	0.00%
2022-05-12	0	3.800	3.650	-	-	-	0	0	-	3.800	3.650	-	-	-	0	-	0.00%
2022-05-11	0	3.800	3.650	3.800	3.800	3.800	1,000	3,800	3.8000	3.800	3.650	3.800	3.800	3.800	1,000	3.8000	0.00%
2022-05-10	0	3.800	-	3.880	3.630	3.860	40,000	148,910	3.7228	3.800	-	3.880	3.630	3.860	40,000	3.7228	-1.55%
2022-05-06	0	3.860	3.780	3.910	3.610	3.860	45,000	165,710	3.6824	3.860	3.780	3.910	3.610	3.860	45,000	3.6824	-1.28%
2022-05-05	0	3.910	3.600	3.920	3.550	4.190	25,000	94,810	3.7924	3.910	3.600	3.920	3.550	4.190	25,000	3.7924	-2.01%
2022-05-04	0	3.990	-	4.000	3.990	3.990	25,000	99,750	3.9900	3.990	-	4.000	3.990	3.990	25,000	3.9900	-0.25%
2022-05-03	0	4.000	-	4.200	4.000	4.000	50,000	200,000	4.0000	4.000	-	4.200	4.000	4.000	50,000	4.0000	4.71%
2022-04-29	0	3.820	-	3.820	3.820	3.820	1,000	3,820	3.8200	3.820	-	3.820	3.820	3.820	1,000	3.8200	3.24%
2022-04-28	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-4.64%
2022-04-27	0	3.880	-	3.880	3.880	3.880	25,000	97,000	3.8800	3.880	-	3.880	3.880	3.880	25,000	3.8800	1.04%
2022-04-26	0	3.840	-	3.840	3.480	3.860	105,000	401,150	3.8205	3.840	-	3.840	3.480	3.860	105,000	3.8205	2.67%
2022-04-25	0	3.740	-	3.750	3.820	3.920	413,000	1,610,560	3.8997	3.740	-	3.750	3.820	3.920	413,000	3.8997	-2.09%
2022-04-22	0	3.820	-	3.820	3.820	3.820	1,000	3,820	3.8200	3.820	-	3.820	3.820	3.820	1,000	3.8200	3.52%
2022-04-21	0	3.690	-	3.690	3.600	3.820	174,000	631,460	3.6291	3.690	-	3.690	3.600	3.820	174,000	3.6291	0.00%
2022-04-20	0	3.690	3.250	3.510	3.450	3.800	112,000	403,060	3.5988	3.690	3.250	3.510	3.450	3.800	112,000	3.5988	-0.27%
2022-04-19	0	3.700	3.550	3.700	3.600	3.800	226,000	824,930	3.6501	3.700	3.550	3.700	3.600	3.800	226,000	3.6501	-3.90%
2022-04-14	0	3.850	3.700	3.850	3.700	3.950	115,000	432,020	3.7567	3.850	3.700	3.850	3.700	3.950	115,000	3.7567	-2.53%
2022-04-13	0	3.950	-	3.950	3.950	3.950	1,000	3,950	3.9500	3.950	-	3.950	3.950	3.950	1,000	3.9500	0.00%
2022-04-12	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2022-04-11	0	3.950	-	4.000	-	-	0	0	-	3.950	-	4.000	-	-	0	-	0.00%
2022-04-08	0	3.950	3.570	4.000	3.990	4.340	12,000	49,620	4.1350	3.950	3.570	4.000	3.990	4.340	12,000	4.1350	-5.95%
2022-04-07	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2022-04-06	0	4.200	-	4.200	4.200	4.200	1,000	4,200	4.2000	4.200	-	4.200	4.200	4.200	1,000	4.2000	5.53%
2022-04-04	0	3.980	4.090	4.200	3.980	4.010	5,000	19,970	3.9940	3.980	4.090	4.200	3.980	4.010	5,000	3.9940	2.58%
2022-04-01	0	3.880	-	4.200	-	-	0	0	-	3.880	-	4.200	-	-	0	-	0.00%
2022-03-31	0	3.880	3.880	4.200	3.770	4.200	157,000	636,405	4.0535	3.880	3.880	4.200	3.770	4.200	157,000	4.0535	-6.95%
2022-03-30	0	4.170	3.360	4.180	4.170	4.170	1,000	4,170	4.1700	4.170	3.360	4.180	4.170	4.170	1,000	4.1700	4.25%
2022-03-29	0	4.000	3.360	4.000	4.020	4.200	9,000	37,340	4.1489	4.000	3.360	4.000	4.020	4.200	9,000	4.1489	3.36%
2022-03-28	0	3.870	3.350	3.870	3.770	3.870	54,000	205,450	3.8046	3.870	3.350	3.870	3.770	3.870	54,000	3.8046	4.59%
2022-03-25	0	3.700	3.700	-	3.500	3.700	2,000	7,200	3.6000	3.700	3.700	-	3.500	3.700	2,000	3.6000	13.85%
2022-03-24	0	3.250	3.250	3.400	3.250	3.270	103,000	335,660	3.2588	3.250	3.250	3.400	3.250	3.270	103,000	3.2588	0.00%
2022-03-23	0	3.250	3.250	3.380	3.250	3.250	1,000	3,250	3.2500	3.250	3.250	3.380	3.250	3.250	1,000	3.2500	-0.31%
2022-03-22	0	3.260	3.260	-	2.800	3.260	264,000	792,150	3.0006	3.260	3.260	-	2.800	3.260	264,000	3.0006	8.67%
2022-03-21	0	3.000	2.990	3.000	2.850	3.000	64,000	184,490	2.8827	3.000	2.990	3.000	2.850	3.000	64,000	2.8827	0.00%
2022-03-18	0	3.000	2.990	3.000	2.950	3.100	67,000	198,160	2.9576	3.000	2.990	3.000	2.950	3.100	67,000	2.9576	1.69%
2022-03-17	0	2.950	2.950	3.000	2.950	3.200	114,000	337,700	2.9623	2.950	2.950	3.000	2.950	3.200	114,000	2.9623	-1.67%
2022-03-16	0	3.000	2.990	3.000	2.910	3.300	464,000	1,434,940	3.0925	3.000	2.990	3.000	2.910	3.300	464,000	3.0925	-2.91%
2022-03-15	0	3.090	-	3.100	2.900	3.300	77,000	233,620	3.0340	3.090	-	3.100	2.900	3.300	77,000	3.0340	-1.28%
2022-03-14	0	3.130	3.130	3.150	2.850	3.150	178,000	526,740	2.9592	3.130	3.130	3.150	2.850	3.150	178,000	2.9592	4.68%
2022-03-11	0	2.990	2.980	2.990	2.850	3.010	684,000	2,038,390	2.9801	2.990	2.980	2.990	2.850	3.010	684,000	2.9801	-0.33%
2022-03-10	0	3.000	2.990	3.000	2.950	3.500	401,000	1,273,760	3.1765	3.000	2.990	3.000	2.950	3.500	401,000	3.1765	-11.76%
2022-03-09	0	3.400	3.390	3.400	3.330	3.580	330,000	1,117,940	3.3877	3.400	3.390	3.400	3.330	3.580	330,000	3.3877	-9.33%
2022-03-08	0	3.750	3.740	3.750	3.580	3.750	66,000	238,390	3.6120	3.750	3.740	3.750	3.580	3.750	66,000	3.6120	0.00%
2022-03-07	0	3.750	-	3.750	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2022-03-04	0	3.750	3.340	3.570	3.750	3.760	529,000	1,983,760	3.7500	3.750	3.340	3.570	3.750	3.760	529,000	3.7500	0.00%
2022-03-03	0	3.750	3.730	3.750	3.700	3.780	25,000	93,480	3.7392	3.750	3.730	3.750	3.700	3.780	25,000	3.7392	0.54%
2022-03-02	0	3.730	3.530	3.620	-	-	0	0	-	3.730	3.530	3.620	-	-	0	-	0.00%
2022-03-01	0	3.730	-	3.750	-	-	0	0	-	3.730	-	3.750	-	-	0	-	0.00%
2022-02-28	0	3.730	3.730	3.750	3.590	3.750	134,000	489,450	3.6526	3.730	3.730	3.750	3.590	3.750	134,000	3.6526	-0.27%
2022-02-25	0	3.740	3.740	3.750	3.600	3.770	152,000	566,150	3.7247	3.740	3.740	3.750	3.600	3.770	152,000	3.7247	0.00%
2022-02-24	0	3.740	3.740	3.750	3.700	3.840	24,000	89,960	3.7483	3.740	3.740	3.750	3.700	3.840	24,000	3.7483	-2.35%
2022-02-23	0	3.830	3.830	3.840	3.830	3.830	1,000	3,830	3.8300	3.830	3.830	3.840	3.830	3.830	1,000	3.8300	-0.52%
2022-02-22	0	3.850	-	3.840	3.630	3.860	17,000	64,520	3.7953	3.850	-	3.840	3.630	3.860	17,000	3.7953	0.00%
2022-02-21	0	3.850	3.700	3.860	3.610	3.890	33,000	124,200	3.7636	3.850	3.700	3.860	3.610	3.890	33,000	3.7636	1.05%
2022-02-18	0	3.810	3.800	3.810	3.630	4.000	53,000	202,950	3.8292	3.810	3.800	3.810	3.630	4.000	53,000	3.8292	-3.79%
2022-02-17	0	3.960	-	3.850	3.890	4.090	20,000	79,000	3.9500	3.960	-	3.850	3.890	4.090	20,000	3.9500	-0.50%
2022-02-16	0	3.980	3.950	3.980	3.950	4.180	24,000	96,480	4.0200	3.980	3.950	3.980	3.950	4.180	24,000	4.0200	-4.78%
2022-02-15	0	4.180	3.950	4.170	4.120	4.180	3,000	12,420	4.1400	4.180	3.950	4.170	4.120	4.180	3,000	4.1400	5.82%
2022-02-14	0	3.950	-	3.880	-	-	0	0	-	3.950	-	3.880	-	-	0	-	-1.50%
2022-02-11	0	4.010	4.010	4.180	4.010	4.200	16,000	64,350	4.0219	4.010	4.010	4.180	4.010	4.200	16,000	4.0219	0.25%
2022-02-10	0	4.000	4.000	4.090	3.900	4.080	32,000	128,120	4.0038	4.000	4.000	4.090	3.900	4.080	32,000	4.0038	0.00%
2022-02-09	0	4.000	3.900	4.000	4.000	4.000	13,000	52,000	4.0000	4.000	3.900	4.000	4.000	4.000	13,000	4.0000	-1.48%
2022-02-08	0	4.060	3.850	4.060	3.920	4.200	170,000	687,630	4.0449	4.060	3.850	4.060	3.920	4.200	170,000	4.0449	-3.33%
2022-02-07	0	4.200	4.170	4.200	3.960	4.600	272,638	1,131,563	4.1504	4.200	4.170	4.200	3.960	4.600	272,638	4.1504	-8.10%
2022-02-04	0	4.570	4.400	4.550	4.340	4.620	114,000	518,090	4.5446	4.570	4.400	4.550	4.340	4.620	114,000	4.5446	0.22%
2022-01-31	0	4.560	-	4.560	4.560	4.560	1,000	4,560	4.5600	4.560	-	4.560	4.560	4.560	1,000	4.5600	0.00%
2022-01-28	0	4.560	-	4.560	4.560	4.560	1,000	4,560	4.5600	4.560	-	4.560	4.560	4.560	1,000	4.5600	0.00%
2022-01-27	0	4.560	-	4.560	-	-	0	0	-	4.560	-	4.560	-	-	0	-	-0.22%
2022-01-26	0	4.570	2.560	4.570	4.570	4.570	2,000	9,140	4.5700	4.570	2.560	4.570	4.570	4.570	2,000	4.5700	2.70%
2022-01-25	0	4.450	4.450	4.580	4.200	4.580	32,000	145,230	4.5384	4.450	4.450	4.580	4.200	4.580	32,000	4.5384	-2.84%
2022-01-24	0	4.580	4.300	4.580	4.490	4.580	12,000	54,320	4.5267	4.580	4.300	4.580	4.490	4.580	12,000	4.5267	5.29%
2022-01-21	0	4.350	4.180	4.380	4.350	4.350	14,000	60,920	4.3514	4.350	4.180	4.380	4.350	4.350	14,000	4.3514	0.00%
2022-01-20	0	4.350	-	4.400	4.200	4.350	946,000	4,097,210	4.3311	4.350	-	4.400	4.200	4.350	946,000	4.3311	0.93%
2022-01-19	0	4.310	4.120	4.510	4.310	4.510	764,000	3,331,220	4.3602	4.310	4.120	4.510	4.310	4.510	764,000	4.3602	0.23%
2022-01-18	0	4.300	4.150	4.300	4.170	4.370	41,000	175,760	4.2868	4.300	4.150	4.300	4.170	4.370	41,000	4.2868	-2.05%
2022-01-17	0	4.390	4.300	4.390	4.300	4.400	3,000	13,090	4.3633	4.390	4.300	4.390	4.300	4.400	3,000	4.3633	0.46%
2022-01-14	0	4.370	4.100	4.370	4.370	4.390	90,000	393,990	4.3777	4.370	4.100	4.370	4.370	4.390	90,000	4.3777	1.63%
2022-01-13	0	4.300	4.090	4.300	4.140	4.440	18,000	76,520	4.2511	4.300	4.090	4.300	4.140	4.440	18,000	4.2511	-0.46%
2022-01-12	0	4.320	4.320	-	3.900	4.320	22,000	92,680	4.2127	4.320	4.320	-	3.900	4.320	22,000	4.2127	2.13%
2022-01-11	0	4.230	4.230	4.330	3.480	4.420	873,000	3,431,110	3.9303	4.230	4.230	4.330	3.480	4.420	873,000	3.9303	-2.53%
2022-01-10	0	4.340	-	4.460	4.340	4.340	4,000	17,230	4.3075	4.340	-	4.460	4.340	4.340	4,000	4.3075	0.00%
2022-01-07	0	4.340	-	4.340	4.340	4.400	6,000	26,220	4.3700	4.340	-	4.340	4.340	4.400	6,000	4.3700	-1.36%
2022-01-06	0	4.400	-	4.400	4.200	4.400	2,818,000	12,367,120	4.3886	4.400	-	4.400	4.200	4.400	2,818,000	4.3886	1.38%
2022-01-05	0	4.340	4.350	4.370	4.320	4.360	275,000	1,191,650	4.3333	4.340	4.350	4.370	4.320	4.360	275,000	4.3333	0.93%
2022-01-04	0	4.300	4.230	4.350	4.240	4.380	152,000	658,030	4.3291	4.300	4.230	4.350	4.240	4.380	152,000	4.3291	-0.92%
2022-01-03	0	4.340	4.300	4.340	4.170	4.600	329,000	1,440,930	4.3797	4.340	4.300	4.340	4.170	4.600	329,000	4.3797	-5.65%
2021-12-31	0	4.600	4.600	-	4.320	4.600	385,000	1,705,150	4.4290	4.600	4.600	-	4.320	4.600	385,000	4.4290	5.99%
2021-12-30	0	4.340	4.300	4.340	4.300	4.410	530,000	2,302,660	4.3446	4.340	4.300	4.340	4.300	4.410	530,000	4.3446	-0.23%
2021-12-29	0	4.350	4.330	4.430	4.350	4.490	603,000	2,700,050	4.4777	4.350	4.330	4.430	4.350	4.490	603,000	4.4777	-3.12%
2021-12-28	0	4.490	4.310	4.490	4.400	4.640	220,000	999,900	4.5450	4.490	4.310	4.490	4.400	4.640	220,000	4.5450	-1.97%
2021-12-24	0	4.580	4.490	4.580	4.350	4.580	314,000	1,394,220	4.4402	4.580	4.490	4.580	4.350	4.580	314,000	4.4402	4.09%
2021-12-23	0	4.400	4.250	4.410	4.190	4.400	467,000	1,963,090	4.2036	4.400	4.250	4.410	4.190	4.400	467,000	4.2036	7.06%
2021-12-22	0	4.110	4.110	4.120	4.100	4.110	609,000	2,502,980	4.1100	4.110	4.110	4.120	4.100	4.110	609,000	4.1100	0.00%
2021-12-21	0	4.110	4.100	4.110	4.100	4.110	454,000	1,865,890	4.1099	4.110	4.100	4.110	4.100	4.110	454,000	4.1099	0.00%
2021-12-20	0	4.110	4.100	4.110	4.100	4.110	549,000	2,256,230	4.1097	4.110	4.100	4.110	4.100	4.110	549,000	4.1097	-0.24%
2021-12-17	0	4.120	4.110	4.120	4.110	4.120	161,000	663,240	4.1195	4.120	4.110	4.120	4.110	4.120	161,000	4.1195	-1.20%
2021-12-16	0	4.170	4.160	4.170	4.160	4.170	58,000	241,810	4.1691	4.170	4.160	4.170	4.160	4.170	58,000	4.1691	0.00%
2021-12-15	0	4.170	4.160	4.170	4.160	4.170	96,000	400,070	4.1674	4.170	4.160	4.170	4.160	4.170	96,000	4.1674	0.00%
2021-12-14	0	4.170	4.170	4.180	4.160	4.250	214,000	897,240	4.1927	4.170	4.170	4.180	4.160	4.250	214,000	4.1927	-1.88%
2021-12-13	0	4.250	4.240	4.250	4.250	4.290	45,000	191,830	4.2629	4.250	4.240	4.250	4.250	4.290	45,000	4.2629	-1.16%
2021-12-10	0	4.300	4.290	4.300	4.290	4.300	101,000	433,730	4.2944	4.300	4.290	4.300	4.290	4.300	101,000	4.2944	0.00%
2021-12-09	0	4.300	4.290	4.300	4.290	4.300	209,000	896,800	4.2909	4.300	4.290	4.300	4.290	4.300	209,000	4.2909	0.00%
2021-12-08	0	4.300	4.290	4.300	4.290	4.300	400,000	1,716,420	4.2911	4.300	4.290	4.300	4.290	4.300	400,000	4.2911	0.00%
2021-12-07	0	4.300	4.290	4.300	4.280	4.300	164,000	703,840	4.2917	4.300	4.290	4.300	4.280	4.300	164,000	4.2917	0.00%
2021-12-06	0	4.300	4.290	4.300	4.300	4.300	1,000	4,300	4.3000	4.300	4.290	4.300	4.300	4.300	1,000	4.3000	0.00%
2021-12-03	0	4.300	4.290	4.300	4.300	4.300	5,000	21,500	4.3000	4.300	4.290	4.300	4.300	4.300	5,000	4.3000	0.00%
2021-12-02	0	4.300	4.280	4.300	4.270	4.330	552,000	2,378,080	4.3081	4.300	4.280	4.300	4.270	4.330	552,000	4.3081	-0.92%
2021-12-01	0	4.340	4.330	4.340	4.340	4.350	7,000	30,400	4.3429	4.340	4.330	4.340	4.340	4.350	7,000	4.3429	-0.23%
2021-11-30	0	4.350	4.350	4.390	4.350	4.500	98,000	430,230	4.3901	4.350	4.350	4.390	4.350	4.500	98,000	4.3901	-3.33%
2021-11-29	0	4.500	4.490	4.500	4.500	4.520	11,000	49,580	4.5073	4.500	4.490	4.500	4.500	4.520	11,000	4.5073	-0.44%
2021-11-26	0	4.520	4.510	4.520	4.520	4.600	26,000	118,730	4.5665	4.520	4.510	4.520	4.520	4.600	26,000	4.5665	-1.74%
2021-11-25	0	4.600	4.590	4.600	4.600	4.610	16,000	73,620	4.6013	4.600	4.590	4.600	4.600	4.610	16,000	4.6013	-0.22%
2021-11-24	0	4.610	4.600	4.610	4.610	4.640	17,000	78,620	4.6247	4.610	4.600	4.610	4.610	4.640	17,000	4.6247	-0.65%
2021-11-23	0	4.640	4.630	4.640	4.630	4.640	7,000	32,470	4.6386	4.640	4.630	4.640	4.630	4.640	7,000	4.6386	0.00%
2021-11-22	0	4.640	4.600	4.640	4.630	4.950	318,000	1,562,380	4.9131	4.640	4.600	4.640	4.630	4.950	318,000	4.9131	-5.69%
2021-11-19	0	4.920	4.910	4.920	4.920	4.920	14,000	68,880	4.9200	4.920	4.910	4.920	4.920	4.920	14,000	4.9200	-0.20%
2021-11-18	0	4.930	4.920	4.930	4.920	5.070	77,000	382,790	4.9713	4.930	4.920	4.930	4.920	5.070	77,000	4.9713	-2.38%
2021-11-17	0	5.050	4.990	5.050	5.000	5.060	8,000	40,340	5.0425	5.050	4.990	5.050	5.000	5.060	8,000	5.0425	0.80%
2021-11-16	0	5.010	4.990	5.010	5.000	5.060	166,000	834,020	5.0242	5.010	4.990	5.010	5.000	5.060	166,000	5.0242	-0.20%
2021-11-15	0	5.020	5.000	5.020	4.990	5.070	98,000	491,800	5.0184	5.020	5.000	5.020	4.990	5.070	98,000	5.0184	-0.79%
2021-11-12	0	5.060	5.040	5.070	5.040	5.060	68,000	343,830	5.0563	5.060	5.040	5.070	5.040	5.060	68,000	5.0563	0.40%
2021-11-11	0	5.040	5.040	5.070	4.960	5.060	65,000	326,000	5.0154	5.040	5.040	5.070	4.960	5.060	65,000	5.0154	0.00%
2021-11-10	0	5.040	5.030	5.040	5.030	5.060	44,000	221,540	5.0350	5.040	5.030	5.040	5.030	5.060	44,000	5.0350	1.00%
2021-11-09	0	4.990	4.980	4.990	4.990	5.050	66,000	330,220	5.0033	4.990	4.980	4.990	4.990	5.050	66,000	5.0033	-1.19%
2021-11-08	0	5.050	5.040	5.050	5.050	5.070	17,000	86,030	5.0606	5.050	5.040	5.050	5.050	5.070	17,000	5.0606	-0.20%
2021-11-05	0	5.060	5.050	5.060	5.060	5.060	16,000	80,960	5.0600	5.060	5.050	5.060	5.060	5.060	16,000	5.0600	0.00%
2021-11-04	0	5.060	5.050	5.060	5.050	5.070	21,000	106,130	5.0538	5.060	5.050	5.060	5.050	5.070	21,000	5.0538	0.00%
2021-11-03	0	5.060	5.040	5.060	5.040	5.080	4,000	20,220	5.0550	5.060	5.040	5.060	5.040	5.080	4,000	5.0550	0.80%
2021-11-02	0	5.020	5.010	5.020	5.020	5.040	24,900	125,289	5.0317	5.020	5.010	5.020	5.020	5.040	24,900	5.0317	-0.99%
2021-11-01	0	5.070	5.040	5.070	5.040	5.070	51,000	258,210	5.0629	5.070	5.040	5.070	5.040	5.070	51,000	5.0629	0.60%
2021-10-29	0	5.040	5.030	5.040	5.040	5.050	31,000	156,260	5.0406	5.040	5.030	5.040	5.040	5.050	31,000	5.0406	0.40%
2021-10-28	0	5.020	5.010	5.020	5.020	5.040	62,000	311,460	5.0235	5.020	5.010	5.020	5.020	5.040	62,000	5.0235	-0.40%
2021-10-27	0	5.040	5.030	5.040	5.030	5.040	19,000	95,740	5.0389	5.040	5.030	5.040	5.030	5.040	19,000	5.0389	0.00%
2021-10-26	0	5.040	5.030	5.040	5.040	5.050	23,000	115,975	5.0424	5.040	5.030	5.040	5.040	5.050	23,000	5.0424	-0.20%
2021-10-25	0	5.050	5.030	5.050	5.030	5.050	91,000	458,490	5.0384	5.050	5.030	5.050	5.030	5.050	91,000	5.0384	0.40%
2021-10-22	0	5.030	5.020	5.030	5.020	5.060	669,000	3,377,730	5.0489	5.030	5.020	5.030	5.020	5.060	669,000	5.0489	-0.20%
2021-10-21	0	5.040	5.030	5.040	5.010	5.050	90,000	453,630	5.0403	5.040	5.030	5.040	5.010	5.050	90,000	5.0403	0.00%
2021-10-20	0	5.040	5.030	5.040	5.000	5.040	57,000	286,160	5.0204	5.040	5.030	5.040	5.000	5.040	57,000	5.0204	1.61%
2021-10-19	0	4.960	4.950	4.960	4.940	5.120	275,000	1,375,290	5.0011	4.960	4.950	4.960	4.940	5.120	275,000	5.0011	-2.75%
2021-10-18	0	5.100	5.090	5.100	5.090	5.100	46,000	234,570	5.0993	5.100	5.090	5.100	5.090	5.100	46,000	5.0993	0.20%
2021-10-15	0	5.090	5.080	5.090	5.090	5.110	50,000	255,250	5.1050	5.090	5.080	5.090	5.090	5.110	50,000	5.1050	0.20%
2021-10-12	0	5.080	5.070	5.120	5.080	5.120	79,000	404,030	5.1143	5.080	5.070	5.120	5.080	5.120	79,000	5.1143	0.59%
2021-10-11	0	5.050	5.040	5.050	5.040	5.090	94,000	476,775	5.0721	5.050	5.040	5.050	5.040	5.090	94,000	5.0721	-0.39%
2021-10-08	0	5.070	5.070	5.090	5.060	5.100	17,000	86,330	5.0782	5.070	5.070	5.090	5.060	5.100	17,000	5.0782	0.20%
2021-10-07	0	5.060	5.050	5.060	5.060	5.090	42,000	213,540	5.0843	5.060	5.050	5.060	5.060	5.090	42,000	5.0843	0.00%
2021-10-06	0	5.060	5.040	5.060	5.050	5.080	114,000	576,710	5.0589	5.060	5.040	5.060	5.050	5.080	114,000	5.0589	-0.59%
2021-10-05	0	5.090	5.060	5.090	5.050	5.140	149,000	756,860	5.0796	5.090	5.060	5.090	5.050	5.140	149,000	5.0796	-0.20%
2021-10-04	0	5.100	5.040	5.100	5.000	5.100	99,000	499,350	5.0439	5.100	5.040	5.100	5.000	5.100	99,000	5.0439	1.59%
2021-09-30	0	5.020	5.020	5.030	4.990	5.050	73,000	366,070	5.0147	5.020	5.020	5.030	4.990	5.050	73,000	5.0147	0.80%
2021-09-29	0	4.980	4.970	4.980	4.980	5.040	68,000	340,730	5.0107	4.980	4.970	4.980	4.980	5.040	68,000	5.0107	0.00%
2021-09-28	0	4.980	4.970	4.980	4.980	5.000	85,000	424,035	4.9886	4.980	4.970	4.980	4.980	5.000	85,000	4.9886	-0.40%
2021-09-27	0	5.000	4.980	5.000	4.950	5.000	102,000	508,310	4.9834	5.000	4.980	5.000	4.950	5.000	102,000	4.9834	0.81%
2021-09-24	0	4.960	4.940	4.960	4.940	5.310	4,104,000	20,145,820	4.9088	4.960	4.940	4.960	4.940	5.310	4,104,000	4.9088	-5.70%
2021-09-23	0	5.260	5.210	5.260	5.140	5.340	388,000	2,044,970	5.2705	5.260	5.210	5.260	5.140	5.340	388,000	5.2705	3.14%
2021-09-21	0	5.100	5.090	5.100	5.100	5.430	209,000	1,094,450	5.2366	5.100	5.090	5.100	5.100	5.430	209,000	5.2366	-5.56%
2021-09-20	0	5.400	5.380	5.400	5.360	5.740	223,000	1,238,860	5.5554	5.400	5.380	5.400	5.360	5.740	223,000	5.5554	-4.09%
2021-09-17	0	5.630	5.610	5.630	5.610	5.970	226,000	1,303,660	5.7684	5.630	5.610	5.630	5.610	5.970	226,000	5.7684	-5.22%
2021-09-16	0	5.940	5.910	5.940	5.920	6.240	502,000	3,041,000	6.0578	5.940	5.910	5.940	5.920	6.240	502,000	6.0578	-4.35%
2021-09-15	0	6.210	6.200	6.210	6.140	6.320	747,225	4,652,914	6.2269	6.210	6.200	6.210	6.140	6.320	747,225	6.2269	-1.74%
2021-09-14	0	6.320	6.240	6.320	6.250	6.510	566,000	3,600,090	6.3606	6.320	6.240	6.320	6.250	6.510	566,000	6.3606	-2.62%
2021-09-13	0	6.490	6.400	6.490	6.370	6.490	674,000	4,320,830	6.4107	6.490	6.400	6.490	6.370	6.490	674,000	6.4107	1.56%
2021-09-10	0	6.390	6.380	6.390	6.390	6.510	574,000	3,711,290	6.4657	6.390	6.380	6.390	6.390	6.510	574,000	6.4657	-1.24%
2021-09-09	0	6.470	6.440	6.470	6.450	6.570	626,000	4,082,370	6.5214	6.470	6.440	6.470	6.450	6.570	626,000	6.5214	-0.61%
2021-09-08	0	6.510	6.500	6.510	6.510	6.680	639,000	4,199,640	6.5722	6.510	6.500	6.510	6.510	6.680	639,000	6.5722	-2.11%
2021-09-07	0	6.650	6.610	6.660	6.570	6.750	518,000	3,442,910	6.6465	6.650	6.610	6.660	6.570	6.750	518,000	6.6465	-1.48%
2021-09-06	0	6.750	6.710	6.750	6.670	6.850	578,000	3,913,850	6.7714	6.750	6.710	6.750	6.670	6.850	578,000	6.7714	-1.17%
2021-09-03	0	6.830	6.800	6.830	6.670	6.850	829,000	5,635,630	6.7981	6.830	6.800	6.830	6.670	6.850	829,000	6.7981	2.40%
2021-09-02	0	6.670	6.670	6.680	6.600	6.710	542,000	3,610,750	6.6619	6.670	6.670	6.680	6.600	6.710	542,000	6.6619	1.06%
2021-09-01	0	6.600	6.590	6.600	6.600	6.750	604,000	4,032,560	6.6764	6.600	6.590	6.600	6.600	6.750	604,000	6.6764	-1.49%
2021-08-31	0	6.700	6.700	6.730	6.660	6.750	642,000	4,315,160	6.7214	6.700	6.700	6.730	6.660	6.750	642,000	6.7214	0.15%
2021-08-30	0	6.690	6.690	6.710	6.580	6.740	582,000	3,893,690	6.6902	6.690	6.690	6.710	6.580	6.740	582,000	6.6902	1.21%
2021-08-27	0	6.610	6.580	6.610	6.470	6.630	728,000	4,782,250	6.5690	6.610	6.580	6.610	6.470	6.630	728,000	6.5690	1.54%
2021-08-26	0	6.510	6.480	6.520	6.180	6.590	1,251,000	7,983,750	6.3819	6.510	6.480	6.520	6.180	6.590	1,251,000	6.3819	5.34%
2021-08-25	0	6.180	6.130	6.180	6.140	6.210	620,000	3,830,730	6.1786	6.180	6.130	6.180	6.140	6.210	620,000	6.1786	0.32%
2021-08-24	0	6.160	6.140	6.160	6.150	6.200	566,000	3,496,650	6.1778	6.160	6.140	6.160	6.150	6.200	566,000	6.1778	0.49%
2021-08-23	0	6.130	6.120	6.130	6.130	6.210	621,000	3,834,240	6.1743	6.130	6.120	6.130	6.130	6.210	621,000	6.1743	-0.65%
2021-08-20	0	6.170	6.150	6.170	6.150	6.230	579,000	3,574,000	6.1727	6.170	6.150	6.170	6.150	6.230	579,000	6.1727	-0.32%
2021-08-19	0	6.190	6.190	6.210	6.160	6.240	558,000	3,460,060	6.2008	6.190	6.190	6.210	6.160	6.240	558,000	6.2008	0.00%
2021-08-18	0	6.190	6.170	6.200	6.170	6.280	404,000	2,516,210	6.2282	6.190	6.170	6.200	6.170	6.280	404,000	6.2282	-0.96%
2021-08-17	0	6.250	6.230	6.250	6.240	6.340	648,000	4,076,650	6.2911	6.250	6.230	6.250	6.240	6.340	648,000	6.2911	-0.95%
2021-08-16	0	6.310	6.300	6.340	6.180	6.350	622,000	3,881,920	6.2410	6.310	6.300	6.340	6.180	6.350	622,000	6.2410	0.32%
2021-08-13	0	6.290	6.280	6.290	6.280	6.380	488,000	3,077,290	6.3059	6.290	6.280	6.290	6.280	6.380	488,000	6.3059	-0.94%
2021-08-12	0	6.350	6.340	6.350	6.300	6.420	801,000	5,095,370	6.3613	6.350	6.340	6.350	6.300	6.420	801,000	6.3613	0.47%
2021-08-11	0	6.320	6.310	6.320	6.320	6.450	515,000	3,282,560	6.3739	6.320	6.310	6.320	6.320	6.450	515,000	6.3739	-0.32%
2021-08-10	0	6.340	6.300	6.340	6.190	6.390	689,000	4,345,050	6.3063	6.340	6.300	6.340	6.190	6.390	689,000	6.3063	2.92%
2021-08-09	0	6.160	6.160	6.170	6.150	6.210	425,000	2,621,580	6.1684	6.160	6.160	6.170	6.150	6.210	425,000	6.1684	0.00%
2021-08-06	0	6.160	6.150	6.160	6.120	6.180	389,000	2,389,460	6.1426	6.160	6.150	6.160	6.120	6.180	389,000	6.1426	0.49%
2021-08-05	0	6.130	6.120	6.130	6.090	6.230	468,000	2,878,620	6.1509	6.130	6.120	6.130	6.090	6.230	468,000	6.1509	-1.13%
2021-08-04	0	6.200	6.180	6.210	6.190	6.350	475,000	2,966,200	6.2446	6.200	6.180	6.210	6.190	6.350	475,000	6.2446	0.00%
2021-08-03	0	6.200	6.190	6.200	6.000	6.210	345,000	2,095,540	6.0740	6.200	6.190	6.200	6.000	6.210	345,000	6.0740	3.33%
2021-08-02	0	6.000	6.000	6.010	5.980	6.100	262,000	1,575,090	6.0118	6.000	6.000	6.010	5.980	6.100	262,000	6.0118	-2.28%
2021-07-30	0	6.140	6.140	6.200	5.780	6.140	708,000	4,243,790	5.9941	6.140	6.140	6.200	5.780	6.140	708,000	5.9941	6.78%
2021-07-29	0	5.750	5.720	5.750	5.730	5.800	415,000	2,390,390	5.7600	5.750	5.720	5.750	5.730	5.800	415,000	5.7600	0.35%
2021-07-28	0	5.730	5.720	5.730	5.720	5.770	332,000	1,903,705	5.7341	5.730	5.720	5.730	5.720	5.770	332,000	5.7341	0.00%
2021-07-27	0	5.730	5.720	5.730	5.720	5.760	295,000	1,689,580	5.7274	5.730	5.720	5.730	5.720	5.760	295,000	5.7274	0.17%
2021-07-26	0	5.720	5.710	5.720	5.720	5.760	97,000	555,610	5.7279	5.720	5.710	5.720	5.720	5.760	97,000	5.7279	-0.17%
2021-07-23	0	5.730	5.720	5.730	5.720	5.740	3,199,000	18,208,800	5.6920	5.730	5.720	5.730	5.720	5.740	3,199,000	5.6920	0.70%
2021-07-22	0	5.690	5.680	5.690	5.690	5.750	1,425,000	8,162,650	5.7282	5.690	5.680	5.690	5.690	5.750	1,425,000	5.7282	-0.70%
2021-07-21	0	5.730	5.720	5.730	5.720	5.740	53,000	303,760	5.7313	5.730	5.720	5.730	5.720	5.740	53,000	5.7313	-0.17%
2021-07-20	0	5.740	5.720	5.740	5.730	5.810	78,000	448,200	5.7462	5.740	5.720	5.740	5.730	5.810	78,000	5.7462	-0.17%
2021-07-19	0	5.750	5.730	5.750	5.740	5.800	93,000	534,820	5.7508	5.750	5.730	5.750	5.740	5.800	93,000	5.7508	-0.17%
2021-07-16	0	5.760	5.750	5.760	5.750	5.810	65,000	375,310	5.7740	5.760	5.750	5.760	5.750	5.810	65,000	5.7740	0.52%
2021-07-15	0	5.730	5.720	5.730	5.720	5.740	77,000	441,240	5.7304	5.730	5.720	5.730	5.720	5.740	77,000	5.7304	0.88%
2021-07-14	0	5.680	5.670	5.680	5.680	5.770	208,000	1,187,270	5.7080	5.680	5.670	5.680	5.680	5.770	208,000	5.7080	-0.87%
2021-07-13	0	5.730	5.720	5.730	5.710	5.780	221,000	1,270,680	5.7497	5.730	5.720	5.730	5.710	5.780	221,000	5.7497	-0.87%
2021-07-12	0	5.780	5.770	5.780	5.760	5.860	309,000	1,797,300	5.8165	5.780	5.770	5.780	5.760	5.860	309,000	5.8165	-0.34%
2021-07-09	0	5.800	5.790	5.800	5.790	5.850	283,000	1,645,300	5.8138	5.800	5.790	5.800	5.790	5.850	283,000	5.8138	-0.17%
2021-07-08	0	5.810	5.780	5.810	5.750	5.910	715,000	4,159,410	5.8174	5.810	5.780	5.810	5.750	5.910	715,000	5.8174	-1.53%
2021-07-07	0	5.900	5.890	5.900	5.870	5.960	13,066,000	75,883,820	5.8077	5.900	5.890	5.900	5.870	5.960	13,066,000	5.8077	0.00%
2021-07-06	0	5.900	5.890	5.900	5.900	6.070	753,000	4,496,630	5.9716	5.900	5.890	5.900	5.900	6.070	753,000	5.9716	-1.83%
2021-07-05	0	6.010	5.990	6.010	5.990	6.220	761,000	4,594,770	6.0378	6.010	5.990	6.010	5.990	6.220	761,000	6.0378	-1.48%
2021-07-02	0	6.100	6.080	6.100	6.030	6.260	918,000	5,581,340	6.0799	6.100	6.080	6.100	6.030	6.260	918,000	6.0799	-2.40%
2021-06-30	0	6.250	6.250	6.260	6.100	6.420	870,000	5,419,540	6.2294	6.250	6.250	6.260	6.100	6.420	870,000	6.2294	0.32%
2021-06-29	0	6.230	6.230	6.240	6.100	6.280	688,000	4,280,080	6.2210	6.230	6.230	6.240	6.100	6.280	688,000	6.2210	1.80%
2021-06-28	0	6.120	6.090	6.140	6.020	6.170	713,000	4,358,540	6.1130	6.120	6.090	6.140	6.020	6.170	713,000	6.1130	0.16%
2021-06-25	0	6.110	6.100	6.120	6.100	6.200	636,000	3,904,950	6.1399	6.110	6.100	6.120	6.100	6.200	636,000	6.1399	-0.65%
2021-06-24	0	6.150	6.140	6.150	6.070	6.200	698,000	4,288,650	6.1442	6.150	6.140	6.150	6.070	6.200	698,000	6.1442	1.15%
2021-06-23	0	6.080	6.070	6.080	6.080	6.240	707,000	4,348,860	6.1511	6.080	6.070	6.080	6.080	6.240	707,000	6.1511	-2.25%
2021-06-22	0	6.220	6.220	6.230	6.080	6.240	705,000	4,347,320	6.1664	6.220	6.220	6.230	6.080	6.240	705,000	6.1664	1.80%
2021-06-21	0	6.110	6.110	6.130	6.000	6.130	603,000	3,651,140	6.0550	6.110	6.110	6.130	6.000	6.130	603,000	6.0550	1.83%
2021-06-18	0	6.000	6.000	6.010	5.960	6.080	736,000	4,428,830	6.0174	6.000	6.000	6.010	5.960	6.080	736,000	6.0174	-0.66%
2021-06-17	0	6.040	6.030	6.040	5.960	6.090	681,000	4,103,710	6.0260	6.040	6.030	6.040	5.960	6.090	681,000	6.0260	-0.17%
2021-06-16	0	6.050	6.030	6.060	6.000	6.170	695,000	4,210,560	6.0584	6.050	6.030	6.060	6.000	6.170	695,000	6.0584	0.97%
2021-06-15	0	6.050	6.050	6.070	5.970	6.200	906,000	5,480,230	6.0488	5.992	5.992	6.011	5.912	6.140	914,831	5.9904	-1.94%
2021-06-11	0	6.170	6.150	6.170	6.140	6.250	680,000	4,207,130	6.1870	6.110	6.091	6.110	6.081	6.190	686,628	6.1272	-0.96%
2021-06-10	0	6.230	6.200	6.230	6.200	6.370	2,839,000	17,935,248	6.3175	6.170	6.140	6.170	6.140	6.309	2,866,672	6.2565	-1.74%
2021-06-09	0	6.340	6.320	6.340	6.290	6.470	614,000	3,914,750	6.3758	6.279	6.259	6.279	6.229	6.408	619,985	6.3143	-0.94%
2021-06-08	0	6.400	6.360	6.400	6.270	6.430	672,000	4,267,850	6.3510	6.338	6.299	6.338	6.209	6.368	678,550	6.2897	2.24%
2021-06-07	0	6.260	6.260	6.270	6.190	6.400	993,000	6,216,020	6.2598	6.200	6.200	6.209	6.130	6.338	1,002,679	6.1994	-2.49%
2021-06-04	0	6.420	6.410	6.420	6.310	6.580	986,000	6,318,380	6.4081	6.358	6.348	6.358	6.249	6.516	995,611	6.3462	1.74%
2021-06-03	0	6.310	6.280	6.310	6.240	6.400	1,383,000	8,747,340	6.3249	6.249	6.219	6.249	6.180	6.338	1,396,480	6.2638	0.64%
2021-06-02	0	6.270	6.270	6.350	6.220	6.490	837,000	5,285,990	6.3154	6.209	6.209	6.289	6.160	6.427	845,158	6.2544	0.16%
2021-06-01	0	6.260	6.230	6.260	6.200	6.350	758,000	4,741,210	6.2549	6.200	6.170	6.200	6.140	6.289	765,388	6.1945	0.16%
2021-05-31	0	6.250	6.250	6.260	6.090	6.290	983,000	6,088,580	6.1939	6.190	6.190	6.200	6.031	6.229	992,581	6.1341	0.64%
2021-05-28	0	6.210	6.210	6.220	6.140	6.340	655,000	4,084,930	6.2365	6.150	6.150	6.160	6.081	6.279	661,384	6.1763	0.16%
2021-05-27	0	6.200	6.190	6.200	5.970	6.270	896,000	5,514,000	6.1540	6.140	6.130	6.140	5.912	6.209	904,733	6.0946	3.68%
2021-05-26	0	5.980	5.980	6.000	5.850	6.060	901,000	5,338,140	5.9247	5.922	5.922	5.942	5.794	6.002	909,782	5.8675	1.36%
2021-05-25	0	5.900	5.900	5.920	5.800	5.940	989,000	5,788,940	5.8533	5.843	5.843	5.863	5.744	5.883	998,640	5.7968	0.00%
2021-05-24	0	5.900	5.900	5.910	5.760	6.040	811,000	4,758,080	5.8669	5.843	5.843	5.853	5.704	5.982	818,905	5.8103	-2.32%
2021-05-21	0	6.040	6.030	6.050	6.020	6.240	560,000	3,398,260	6.0683	5.982	5.972	5.992	5.962	6.180	565,458	6.0097	-2.74%
2021-05-20	0	6.210	6.190	6.210	6.170	6.320	717,000	4,478,720	6.2465	6.150	6.130	6.150	6.110	6.259	723,989	6.1862	-0.80%
2021-05-18	0	6.260	6.230	6.260	6.100	6.310	700,200	4,349,120	6.2113	6.200	6.170	6.200	6.041	6.249	707,025	6.1513	2.29%
2021-05-17	0	6.120	6.130	6.140	5.900	6.140	780,000	4,692,420	6.0159	6.061	6.071	6.081	5.843	6.081	787,603	5.9579	3.55%
2021-05-14	0	5.910	5.910	5.970	5.880	6.050	7,229,000	42,564,140	5.8880	5.853	5.853	5.912	5.823	5.992	7,299,461	5.8311	0.51%
2021-05-13	0	5.880	5.850	5.880	5.740	5.900	829,000	4,836,630	5.8343	5.823	5.794	5.823	5.685	5.843	837,080	5.7780	0.00%
2021-05-12	0	5.880	5.830	5.880	5.840	6.010	881,000	5,175,540	5.8746	5.823	5.774	5.823	5.784	5.952	889,587	5.8179	-1.51%
2021-05-11	0	5.970	5.970	5.980	5.880	6.060	706,000	4,199,490	5.9483	5.912	5.912	5.922	5.823	6.002	712,881	5.8909	-1.65%
2021-05-10	0	6.070	6.050	6.070	6.060	6.180	778,000	4,750,800	6.1064	6.011	5.992	6.011	6.002	6.120	785,583	6.0475	-0.98%
2021-05-07	0	6.130	6.100	6.160	6.100	6.270	1,002,000	6,189,700	6.1773	6.071	6.041	6.101	6.041	6.209	1,011,766	6.1177	-1.45%
2021-05-06	0	6.220	6.220	6.260	6.210	6.730	1,070,000	6,877,690	6.4277	6.160	6.160	6.200	6.150	6.665	1,080,429	6.3657	-7.30%
2021-05-05	0	6.710	6.650	6.710	6.380	6.710	816,000	5,331,720	6.5340	6.645	6.586	6.645	6.318	6.645	823,954	6.4709	5.01%
2021-05-04	0	6.390	6.350	6.420	6.360	6.540	843,000	5,422,050	6.4319	6.328	6.289	6.358	6.299	6.477	851,217	6.3698	0.16%
2021-05-03	0	6.380	6.370	6.420	6.310	6.500	753,000	4,805,570	6.3819	6.318	6.309	6.358	6.249	6.437	760,339	6.3203	-0.31%
2021-04-30	0	6.400	6.380	6.400	6.260	6.420	903,000	5,727,940	6.3432	6.338	6.318	6.338	6.200	6.358	911,802	6.2820	0.79%
2021-04-29	0	6.350	6.320	6.350	6.190	6.350	989,000	6,210,460	6.2795	6.289	6.259	6.289	6.130	6.289	998,640	6.2189	2.58%
2021-04-28	0	6.190	6.150	6.200	6.150	6.320	807,000	5,004,740	6.2017	6.130	6.091	6.140	6.091	6.259	814,866	6.1418	-1.90%
2021-04-27	0	6.310	6.270	6.320	6.240	6.340	793,000	4,981,410	6.2817	6.249	6.209	6.259	6.180	6.279	800,729	6.2211	0.80%
2021-04-26	0	6.260	6.250	6.260	6.230	6.420	857,000	5,414,260	6.3177	6.200	6.190	6.200	6.170	6.358	865,353	6.2567	0.00%
2021-04-23	0	6.260	6.250	6.270	6.180	6.270	754,000	4,692,640	6.2237	6.200	6.190	6.209	6.120	6.209	761,349	6.1636	0.81%
2021-04-22	0	6.210	6.180	6.210	6.130	6.240	770,000	4,767,140	6.1911	6.150	6.120	6.150	6.071	6.180	777,505	6.1313	0.00%
2021-04-21	0	6.210	6.180	6.220	6.190	6.280	717,000	4,467,110	6.2303	6.150	6.120	6.160	6.130	6.219	723,989	6.1701	-0.80%
2021-04-20	0	6.260	6.260	6.270	6.260	6.330	704,000	4,435,430	6.3003	6.200	6.200	6.209	6.200	6.269	710,862	6.2395	-1.11%
2021-04-19	0	6.330	6.300	6.340	6.160	6.330	750,000	4,693,880	6.2585	6.269	6.239	6.279	6.101	6.269	757,310	6.1981	1.12%
2021-04-16	0	6.260	6.240	6.260	6.160	6.260	677,000	4,216,570	6.2283	6.200	6.180	6.200	6.101	6.200	683,599	6.1682	1.13%
2021-04-15	0	6.190	6.150	6.190	6.140	6.210	781,000	4,822,380	6.1746	6.130	6.091	6.130	6.081	6.150	788,612	6.1150	0.49%
2021-04-14	0	6.160	6.150	6.160	6.140	6.340	754,000	4,715,580	6.2541	6.101	6.091	6.101	6.081	6.279	761,349	6.1937	-3.14%
2021-04-13	0	6.360	6.350	6.360	6.110	6.370	1,518,000	9,545,050	6.2879	6.299	6.289	6.299	6.051	6.309	1,532,796	6.2272	4.09%
2021-04-12	0	6.110	6.100	6.110	6.110	6.250	854,000	5,270,470	6.1715	6.051	6.041	6.051	6.051	6.190	862,324	6.1119	-2.40%
2021-04-09	0	6.260	6.250	6.270	6.250	6.430	745,000	4,690,530	6.2960	6.200	6.190	6.209	6.190	6.368	752,261	6.2352	-2.19%
2021-04-08	0	6.400	6.350	6.400	6.350	6.570	734,000	4,721,330	6.4323	6.338	6.289	6.338	6.289	6.507	741,154	6.3702	-2.44%
2021-04-07	0	6.560	6.550	6.560	6.380	6.650	1,565,000	10,229,120	6.5362	6.497	6.487	6.497	6.318	6.586	1,580,254	6.4731	2.50%
2021-04-01	0	6.400	6.350	6.410	6.300	6.450	768,000	4,907,530	6.3900	6.338	6.289	6.348	6.239	6.388	775,486	6.3283	1.43%
2021-03-31	0	6.310	6.310	6.320	6.140	6.380	1,416,000	8,894,800	6.2816	6.249	6.249	6.259	6.081	6.318	1,429,802	6.2210	-1.41%
2021-03-30	0	6.400	6.400	6.410	6.360	6.500	1,401,000	9,002,170	6.4255	6.338	6.338	6.348	6.299	6.437	1,414,656	6.3635	0.00%
2021-03-29	0	6.400	6.390	6.400	6.380	6.640	1,197,000	7,757,550	6.4808	6.338	6.328	6.338	6.318	6.576	1,208,667	6.4183	-3.32%
2021-03-26	0	6.620	6.620	6.630	6.450	6.670	1,088,000	7,134,420	6.5574	6.556	6.556	6.566	6.388	6.606	1,098,605	6.4941	3.44%
2021-03-25	0	6.400	6.400	6.420	6.390	6.470	704,000	4,518,090	6.4177	6.338	6.338	6.358	6.328	6.408	710,862	6.3558	-0.62%
2021-03-24	0	6.440	6.430	6.440	6.330	6.480	743,000	4,768,400	6.4178	6.378	6.368	6.378	6.269	6.417	750,242	6.3558	0.31%
2021-03-23	0	6.420	6.420	6.440	6.380	6.490	819,000	5,262,760	6.4258	6.358	6.358	6.378	6.318	6.427	826,983	6.3638	-0.16%
2021-03-22	0	6.430	6.430	6.440	6.430	6.710	1,004,000	6,542,990	6.5169	6.368	6.368	6.378	6.368	6.645	1,013,786	6.4540	-3.45%
2021-03-19	0	6.660	6.620	6.660	6.620	6.800	773,000	5,156,890	6.6713	6.596	6.556	6.596	6.556	6.734	780,534	6.6069	-1.62%
2021-03-18	0	6.770	6.720	6.770	6.720	7.000	706,000	4,788,720	6.7829	6.705	6.655	6.705	6.655	6.932	712,881	6.7174	-1.46%
2021-03-17	0	6.870	6.860	6.880	6.670	6.890	842,000	5,725,330	6.7997	6.804	6.794	6.814	6.606	6.823	850,207	6.7340	2.54%
2021-03-16	0	6.700	6.670	6.710	6.580	6.720	771,000	5,140,140	6.6668	6.635	6.606	6.645	6.516	6.655	778,515	6.6025	1.06%
2021-03-15	0	6.630	6.630	6.640	6.620	6.840	664,000	4,457,110	6.7125	6.566	6.566	6.576	6.556	6.774	670,472	6.6477	-1.34%
2021-03-12	0	6.720	6.680	6.720	6.560	6.920	993,000	6,603,460	6.6500	6.655	6.616	6.655	6.497	6.853	1,002,679	6.5858	2.91%
2021-03-11	0	6.530	6.540	6.550	6.520	6.570	561,000	3,671,980	6.5454	6.467	6.477	6.487	6.457	6.507	566,468	6.4822	0.00%
2021-03-10	0	6.530	6.530	6.560	6.520	6.650	754,000	4,965,010	6.5849	6.467	6.467	6.497	6.457	6.586	761,349	6.5213	-1.06%
2021-03-09	0	6.600	6.530	6.600	6.490	6.750	922,000	6,128,320	6.6468	6.536	6.467	6.536	6.427	6.685	930,987	6.5826	0.76%
2021-03-08	0	6.550	6.550	6.580	6.500	6.660	702,000	4,610,270	6.5673	6.487	6.487	6.516	6.437	6.596	708,842	6.5039	-1.65%
2021-03-05	0	6.660	6.600	6.660	6.480	6.720	659,000	4,340,090	6.5859	6.596	6.536	6.596	6.417	6.655	665,423	6.5223	-0.30%
2021-03-04	0	6.680	6.660	6.680	6.670	6.820	714,000	4,806,070	6.7312	6.616	6.596	6.616	6.606	6.754	720,959	6.6662	-1.62%
2021-03-03	0	6.790	6.780	6.790	6.780	6.970	703,000	4,822,080	6.8593	6.724	6.715	6.724	6.715	6.903	709,852	6.7931	-2.16%
2021-03-02	0	6.940	6.900	6.950	6.880	7.040	892,000	6,217,720	6.9705	6.873	6.833	6.883	6.814	6.972	900,694	6.9033	0.58%
2021-03-01	0	6.900	6.870	6.900	6.820	6.990	714,000	4,949,590	6.9322	6.833	6.804	6.833	6.754	6.923	720,959	6.8653	0.58%
2021-02-26	0	6.860	6.830	6.860	6.600	6.880	1,004,000	6,810,860	6.7837	6.794	6.764	6.794	6.536	6.814	1,013,786	6.7182	2.39%
2021-02-25	0	6.700	6.690	6.700	6.470	6.700	775,000	5,097,290	6.5771	6.635	6.625	6.635	6.408	6.635	782,554	6.5137	3.08%
2021-02-24	0	6.500	6.490	6.510	6.420	6.710	1,058,000	6,923,650	6.5441	6.437	6.427	6.447	6.358	6.645	1,068,312	6.4809	-2.99%
2021-02-23	0	6.700	6.700	6.730	6.500	6.830	2,166,000	14,573,660	6.7284	6.635	6.635	6.665	6.437	6.764	2,187,112	6.6634	-1.76%
2021-02-22	0	6.820	6.800	6.820	6.500	6.820	1,077,000	7,174,680	6.6617	6.754	6.734	6.754	6.437	6.754	1,087,497	6.5974	3.33%
2021-02-19	0	6.600	6.530	6.620	6.400	6.670	943,000	6,186,320	6.5603	6.536	6.467	6.556	6.338	6.606	952,191	6.4969	0.00%
2021-02-18	0	6.600	6.600	6.630	6.420	6.650	1,037,000	6,809,680	6.5667	6.536	6.536	6.566	6.358	6.586	1,047,108	6.5033	1.54%
2021-02-17	0	6.500	6.500	6.520	6.340	7.050	1,721,000	11,322,570	6.5791	6.437	6.437	6.457	6.279	6.982	1,737,775	6.5156	-6.88%
2021-02-16	0	6.980	6.950	6.980	6.800	7.470	1,203,000	8,403,610	6.9855	6.913	6.883	6.913	6.734	7.398	1,214,726	6.9181	-5.03%
2021-02-11	0	7.350	7.350	7.390	7.310	8.480	701,000	5,320,290	7.5896	7.279	7.279	7.319	7.239	8.398	707,833	7.5163	-7.43%
2021-02-10	0	7.940	7.890	7.940	6.940	7.940	1,880,000	14,262,405	7.5864	7.863	7.814	7.863	6.873	7.863	1,898,324	7.5132	13.92%
2021-02-09	0	6.970	6.940	6.980	6.710	7.040	867,000	5,970,770	6.8867	6.903	6.873	6.913	6.645	6.972	875,451	6.8202	0.14%
2021-02-08	0	6.960	6.960	7.000	6.860	7.050	1,812,000	12,659,200	6.9863	6.893	6.893	6.932	6.794	6.982	1,829,662	6.9189	-0.57%
2021-02-05	0	7.000	6.980	7.000	6.950	7.300	1,106,000	7,901,770	7.1445	6.932	6.913	6.932	6.883	7.230	1,116,780	7.0755	-0.85%
2021-02-04	0	7.060	7.030	7.070	6.920	7.060	550,000	3,840,200	6.9822	6.992	6.962	7.002	6.853	6.992	555,361	6.9148	0.57%
2021-02-03	0	7.020	7.020	7.050	6.620	7.020	699,000	4,836,130	6.9186	6.952	6.952	6.982	6.556	6.952	705,813	6.8519	0.29%
2021-02-02	0	7.000	6.960	7.000	6.930	7.080	750,000	5,261,170	7.0149	6.932	6.893	6.932	6.863	7.012	757,310	6.9472	-0.43%
2021-02-01	0	7.030	7.000	7.050	6.900	7.070	814,000	5,676,790	6.9739	6.962	6.932	6.982	6.833	7.002	821,934	6.9066	-0.71%
2021-01-29	0	7.080	7.080	7.150	6.900	7.110	978,000	6,856,400	7.0106	7.012	7.012	7.081	6.833	7.041	987,533	6.9430	1.14%
2021-01-28	0	7.000	7.000	7.010	6.870	7.020	795,000	5,520,440	6.9439	6.932	6.932	6.942	6.804	6.952	802,749	6.8769	0.00%
2021-01-27	0	7.000	7.000	7.010	6.880	7.050	794,000	5,545,420	6.9842	6.932	6.932	6.942	6.814	6.982	801,739	6.9167	0.43%
2021-01-26	0	6.970	6.960	7.000	6.670	7.040	2,303,000	15,611,410	6.7787	6.903	6.893	6.932	6.606	6.972	2,325,447	6.7133	4.03%
2021-01-25	0	6.700	6.700	6.710	6.630	6.760	4,224,000	28,283,160	6.6958	6.635	6.635	6.645	6.566	6.695	4,265,171	6.6312	0.00%
2021-01-22	0	6.700	6.680	6.700	6.680	6.750	652,000	4,384,010	6.7239	6.635	6.616	6.635	6.616	6.685	658,355	6.6590	-0.15%
2021-01-21	0	6.710	6.700	6.720	6.600	6.740	5,533,000	36,570,760	6.6096	6.645	6.635	6.655	6.536	6.675	5,586,930	6.5458	1.21%
2021-01-20	0	6.630	6.600	6.630	6.590	6.680	645,000	4,276,090	6.6296	6.566	6.536	6.566	6.526	6.616	651,287	6.5656	0.00%
2021-01-19	0	6.630	6.630	6.640	6.520	6.660	629,000	4,151,150	6.5996	6.566	6.566	6.576	6.457	6.596	635,131	6.5359	1.07%
2021-01-18	0	6.560	6.560	6.610	6.560	6.850	501,000	3,348,650	6.6839	6.497	6.497	6.546	6.497	6.784	505,883	6.6194	-3.67%
2021-01-15	0	6.810	6.770	6.810	6.780	6.840	743,000	5,061,630	6.8124	6.744	6.705	6.744	6.715	6.774	750,242	6.7467	-0.15%
2021-01-14	0	6.820	6.750	6.820	6.570	6.820	842,000	5,645,010	6.7043	6.754	6.685	6.754	6.507	6.754	850,207	6.6396	2.71%
2021-01-13	0	6.640	6.630	6.690	6.600	6.760	736,000	4,914,930	6.6779	6.576	6.566	6.625	6.536	6.695	743,174	6.6134	-1.48%
2021-01-12	0	6.740	6.740	6.780	6.740	6.940	714,000	4,875,370	6.8282	6.675	6.675	6.715	6.675	6.873	720,959	6.7623	-1.89%
2021-01-11	0	6.870	6.860	6.870	6.800	6.900	869,000	5,954,250	6.8518	6.804	6.794	6.804	6.734	6.833	877,470	6.7857	1.18%
2021-01-08	0	6.790	6.740	6.790	6.590	6.790	735,000	4,924,100	6.6995	6.724	6.675	6.724	6.526	6.724	742,164	6.6348	1.34%
2021-01-07	0	6.700	6.700	6.750	6.700	6.850	933,000	6,327,680	6.7821	6.635	6.635	6.685	6.635	6.784	942,094	6.7166	-2.33%
2021-01-06	0	6.860	6.780	6.860	6.560	6.860	953,000	6,357,230	6.6708	6.794	6.715	6.794	6.497	6.794	962,289	6.6064	3.00%
2021-01-05	0	6.660	6.610	6.660	6.620	6.930	1,028,000	6,860,210	6.6734	6.596	6.546	6.596	6.556	6.863	1,038,020	6.6089	-4.31%
2021-01-04	0	6.960	6.960	6.980	6.750	7.040	1,192,000	8,232,260	6.9063	6.893	6.893	6.913	6.685	6.972	1,203,618	6.8396	-1.56%
2020-12-31	0	7.070	7.070	7.080	6.950	7.070	581,300	4,054,535	6.9749	7.002	7.002	7.012	6.883	7.002	586,966	6.9076	1.73%
2020-12-30	0	6.950	6.950	6.970	6.920	7.050	904,000	6,312,240	6.9826	6.883	6.883	6.903	6.853	6.982	912,811	6.9152	-0.71%
2020-12-29	0	7.000	6.960	7.000	6.960	7.090	1,260,000	8,818,150	6.9985	6.932	6.893	6.932	6.893	7.022	1,272,281	6.9310	0.29%
2020-12-28	0	6.980	6.960	7.000	6.940	7.100	978,000	6,827,010	6.9806	6.913	6.893	6.932	6.873	7.031	987,533	6.9132	-0.14%
2020-12-24	0	6.990	6.970	7.000	6.970	7.120	779,000	5,466,680	7.0176	6.923	6.903	6.932	6.903	7.051	786,593	6.9498	0.14%
2020-12-23	0	6.980	6.960	7.000	6.950	7.090	925,000	6,470,340	6.9950	6.913	6.893	6.932	6.883	7.022	934,016	6.9274	0.72%
2020-12-22	0	6.930	6.900	6.940	6.840	6.960	982,000	6,778,440	6.9027	6.863	6.833	6.873	6.774	6.893	991,572	6.8361	-0.86%
2020-12-21	0	6.990	6.950	6.990	6.750	7.100	1,634,000	11,263,830	6.8934	6.923	6.883	6.923	6.685	7.031	1,649,927	6.8269	2.19%
2020-12-18	0	6.840	6.800	6.850	6.550	6.850	1,284,000	8,516,240	6.6326	6.774	6.734	6.784	6.487	6.784	1,296,515	6.5686	4.43%
2020-12-17	0	6.550	6.540	6.580	6.490	6.690	1,268,000	8,333,230	6.5719	6.487	6.477	6.516	6.427	6.625	1,280,359	6.5085	-1.24%
2020-12-16	0	6.670	6.610	6.680	6.620	6.740	850,000	5,689,200	6.6932	6.568	6.509	6.578	6.519	6.637	863,203	6.5908	0.76%
2020-12-15	0	6.620	6.600	6.670	6.570	6.740	991,000	6,570,210	6.6299	6.519	6.499	6.568	6.470	6.637	1,006,393	6.5285	0.91%
2020-12-14	0	6.560	6.500	6.560	6.430	6.700	834,000	5,458,290	6.5447	6.460	6.401	6.460	6.332	6.598	846,954	6.4446	-0.61%
2020-12-11	0	6.600	6.600	6.610	6.520	6.800	1,123,000	7,428,530	6.6149	6.499	6.499	6.509	6.420	6.696	1,140,443	6.5137	-3.65%
2020-12-10	0	6.850	6.830	6.850	6.700	6.860	697,000	4,752,860	6.8190	6.745	6.726	6.745	6.598	6.755	707,826	6.7147	1.33%
2020-12-09	0	6.760	6.750	6.780	6.690	6.780	608,000	4,101,030	6.7451	6.657	6.647	6.676	6.588	6.676	617,444	6.6419	0.75%
2020-12-08	0	6.710	6.670	6.710	6.650	6.730	976,000	6,532,090	6.6927	6.607	6.568	6.607	6.548	6.627	991,160	6.5903	0.60%
2020-12-07	0	6.670	6.630	6.670	6.490	6.680	1,185,000	7,829,400	6.6071	6.568	6.529	6.568	6.391	6.578	1,203,406	6.5060	-0.15%
2020-12-04	0	6.680	6.680	6.700	6.600	6.940	602,000	4,079,950	6.7773	6.578	6.578	6.598	6.499	6.834	611,351	6.6737	-3.61%
2020-12-03	0	6.930	6.880	6.940	6.640	6.940	957,000	6,504,410	6.7967	6.824	6.775	6.834	6.538	6.834	971,865	6.6927	2.67%
2020-12-02	0	6.750	6.700	6.750	6.670	6.830	869,000	5,840,750	6.7212	6.647	6.598	6.647	6.568	6.726	882,498	6.6184	0.15%
2020-12-01	0	6.740	6.740	6.770	6.740	6.940	569,000	3,899,570	6.8534	6.637	6.637	6.666	6.637	6.834	577,838	6.7486	-2.18%
2020-11-30	0	6.890	6.880	6.890	6.890	7.100	1,349,000	9,435,280	6.9943	6.785	6.775	6.785	6.785	6.991	1,369,954	6.8873	-1.01%
2020-11-27	0	6.960	6.950	6.960	6.920	7.020	779,000	5,430,110	6.9706	6.854	6.844	6.854	6.814	6.913	791,100	6.8640	-0.29%
2020-11-26	0	6.980	6.950	6.980	6.770	6.980	573,000	3,950,850	6.8950	6.873	6.844	6.873	6.666	6.873	581,900	6.7896	2.80%
2020-11-25	0	6.790	6.750	6.790	6.620	6.850	685,000	4,621,140	6.7462	6.686	6.647	6.686	6.519	6.745	695,640	6.6430	2.11%
2020-11-24	0	6.650	6.650	6.680	6.370	6.660	2,778,000	18,016,310	6.4854	6.548	6.548	6.578	6.273	6.558	2,821,150	6.3862	-0.89%
2020-11-23	0	6.710	6.700	6.710	6.680	6.950	932,000	6,342,780	6.8056	6.607	6.598	6.607	6.578	6.844	946,476	6.7015	-3.87%
2020-11-20	0	6.980	6.960	6.990	6.890	7.050	522,000	3,638,700	6.9707	6.873	6.854	6.883	6.785	6.942	530,108	6.8641	0.00%
2020-11-19	0	6.980	6.950	6.980	6.800	7.020	789,000	5,487,550	6.9551	6.873	6.844	6.873	6.696	6.913	801,255	6.8487	2.80%
2020-11-18	0	6.790	6.760	6.800	6.670	6.800	801,000	5,386,140	6.7243	6.686	6.657	6.696	6.568	6.696	813,442	6.6214	1.65%
2020-11-17	0	6.680	6.680	6.700	6.430	6.700	800,000	5,291,740	6.6147	6.578	6.578	6.598	6.332	6.598	812,426	6.5135	2.77%
2020-11-16	0	6.500	6.500	6.510	6.370	6.690	1,216,000	7,939,300	6.5290	6.401	6.401	6.410	6.273	6.588	1,234,888	6.4292	-2.99%
2020-11-13	0	6.700	6.680	6.700	6.560	7.600	1,059,000	7,519,060	7.1002	6.598	6.578	6.598	6.460	7.484	1,075,449	6.9916	-7.84%
2020-11-12	0	7.270	7.260	7.380	6.820	7.370	995,000	7,104,830	7.1405	7.159	7.149	7.267	6.716	7.257	1,010,455	7.0313	7.07%
2020-11-11	0	6.790	6.780	6.860	6.710	6.940	837,000	5,713,690	6.8264	6.686	6.676	6.755	6.607	6.834	850,001	6.7220	1.19%
2020-11-10	0	6.710	6.640	6.710	6.570	6.990	838,000	5,623,920	6.7111	6.607	6.538	6.607	6.470	6.883	851,016	6.6085	-1.18%
2020-11-09	0	6.790	6.780	6.830	6.790	6.910	833,000	5,727,820	6.8761	6.686	6.676	6.726	6.686	6.804	845,939	6.7710	-1.31%
2020-11-06	0	6.880	6.870	6.880	6.760	6.900	768,000	5,248,360	6.8338	6.775	6.765	6.775	6.657	6.794	779,929	6.7293	1.78%
2020-11-05	0	6.760	6.740	6.760	6.590	6.780	872,000	5,810,020	6.6629	6.657	6.637	6.657	6.489	6.676	885,544	6.5610	2.11%
2020-11-04	0	6.620	6.620	6.660	6.330	6.890	930,000	6,105,200	6.5647	6.519	6.519	6.558	6.233	6.785	944,445	6.4643	3.44%
2020-11-03	0	6.400	6.390	6.400	6.340	6.570	645,000	4,153,280	6.4392	6.302	6.292	6.302	6.243	6.470	655,019	6.3407	-2.29%
2020-11-02	0	6.550	6.550	6.620	6.540	6.970	711,000	4,808,570	6.7631	6.450	6.450	6.519	6.440	6.863	722,044	6.6597	-5.48%
2020-10-30	0	6.930	6.930	6.980	6.660	6.970	935,000	6,413,330	6.8592	6.824	6.824	6.873	6.558	6.863	949,523	6.7543	4.21%
2020-10-29	0	6.650	6.650	6.740	6.420	6.730	1,077,000	6,953,720	6.4566	6.548	6.548	6.637	6.322	6.627	1,093,729	6.3578	2.94%
2020-10-28	0	6.460	6.450	6.460	6.390	6.500	1,018,000	6,580,210	6.4639	6.361	6.351	6.361	6.292	6.401	1,033,812	6.3650	-0.46%
2020-10-27	0	6.490	6.480	6.490	6.380	6.550	892,000	5,797,210	6.4991	6.391	6.381	6.391	6.282	6.450	905,855	6.3997	-0.92%
2020-10-23	0	6.550	6.500	6.550	6.470	6.700	807,000	5,345,075	6.6234	6.450	6.401	6.450	6.371	6.598	819,535	6.5221	0.61%
2020-10-22	0	6.510	6.510	6.650	6.430	6.650	1,038,000	6,782,710	6.5344	6.410	6.410	6.548	6.332	6.548	1,054,123	6.4345	0.62%
2020-10-21	0	6.470	6.450	6.470	6.420	6.580	921,000	5,974,450	6.4869	6.371	6.351	6.371	6.322	6.479	935,306	6.3877	-1.67%
2020-10-20	0	6.580	6.490	6.580	6.490	6.720	857,994	5,640,761	6.5744	6.479	6.391	6.479	6.391	6.617	871,321	6.4738	-1.50%
2020-10-19	0	6.680	6.670	6.680	6.580	6.780	886,000	5,927,810	6.6905	6.578	6.568	6.578	6.479	6.676	899,762	6.5882	-1.62%
2020-10-16	0	6.790	6.790	6.800	6.710	6.910	910,000	6,186,330	6.7982	6.686	6.686	6.696	6.607	6.804	924,135	6.6942	-1.16%
2020-10-15	0	6.870	6.870	6.880	6.810	6.900	980,000	6,724,280	6.8615	6.765	6.765	6.775	6.706	6.794	995,222	6.7566	-0.43%
2020-10-14	0	6.900	6.850	6.900	6.850	6.970	802,000	5,525,260	6.8894	6.794	6.745	6.794	6.745	6.863	814,457	6.7840	-0.86%
2020-10-12	0	6.960	6.910	6.980	6.770	7.140	912,000	6,338,080	6.9496	6.854	6.804	6.873	6.666	7.031	926,166	6.8434	-2.66%
2020-10-09	0	7.150	7.120	7.130	7.100	7.210	941,000	6,742,090	7.1648	7.041	7.011	7.021	6.991	7.100	955,616	7.0552	0.00%
2020-10-08	0	7.150	7.140	7.150	6.840	7.290	1,150,000	8,159,315	7.0951	7.041	7.031	7.041	6.735	7.178	1,167,863	6.9865	4.23%
2020-10-07	0	6.860	6.860	6.870	6.770	7.000	873,000	6,000,360	6.8733	6.755	6.755	6.765	6.666	6.893	886,560	6.7681	-1.58%
2020-10-06	0	6.970	6.970	6.990	6.970	7.090	695,000	4,873,520	7.0123	6.863	6.863	6.883	6.863	6.982	705,795	6.9050	-1.55%
2020-10-05	0	7.080	7.080	7.110	6.870	7.110	969,000	6,790,450	7.0077	6.972	6.972	7.001	6.765	7.001	984,051	6.9005	2.91%
2020-09-30	0	6.880	6.870	6.880	6.560	6.880	818,000	5,547,950	6.7823	6.775	6.765	6.775	6.460	6.775	830,706	6.6786	3.77%
2020-09-29	0	6.630	6.630	6.650	6.490	6.900	1,407,000	9,296,020	6.6070	6.529	6.529	6.548	6.391	6.794	1,428,854	6.5059	-2.79%
2020-09-28	0	6.820	6.800	6.820	6.490	6.820	791,000	5,235,010	6.6182	6.716	6.696	6.716	6.391	6.716	803,286	6.5170	4.92%
2020-09-25	0	6.500	6.490	6.500	6.460	6.570	548,000	3,570,550	6.5156	6.401	6.391	6.401	6.361	6.470	556,512	6.4159	0.31%
2020-09-24	0	6.480	6.470	6.480	6.480	6.570	560,000	3,647,670	6.5137	6.381	6.371	6.381	6.381	6.470	568,698	6.4141	0.47%
2020-09-23	0	6.450	6.440	6.480	6.450	6.740	681,000	4,484,540	6.5852	6.351	6.341	6.381	6.351	6.637	691,578	6.4845	-1.53%
2020-09-22	0	6.550	6.530	6.570	6.420	6.550	566,000	3,669,140	6.4826	6.450	6.430	6.470	6.322	6.450	574,791	6.3834	2.34%
2020-09-21	0	6.400	6.380	6.400	6.210	6.400	2,018,000	12,638,470	6.2629	6.302	6.282	6.302	6.115	6.302	2,049,345	6.1671	2.40%
2020-09-18	0	6.250	6.230	6.250	6.040	6.250	687,000	4,249,710	6.1859	6.154	6.135	6.154	5.948	6.154	697,671	6.0913	2.97%
2020-09-17	0	6.070	6.050	6.100	6.030	6.100	611,000	3,709,240	6.0708	5.977	5.957	6.007	5.938	6.007	620,490	5.9779	0.00%
2020-09-16	0	6.070	6.060	6.070	6.070	6.170	512,000	3,138,385	6.1297	5.977	5.967	5.977	5.977	6.076	519,953	6.0359	-1.30%
2020-09-15	0	6.150	6.100	6.150	5.870	6.170	655,000	3,945,480	6.0236	6.056	6.007	6.056	5.780	6.076	665,174	5.9315	4.59%
2020-09-14	0	5.880	5.880	5.890	5.820	5.900	510,000	2,986,520	5.8559	5.790	5.790	5.800	5.731	5.810	517,922	5.7664	0.51%
2020-09-11	0	5.850	5.850	5.880	5.780	5.920	398,000	2,339,510	5.8782	5.761	5.761	5.790	5.692	5.829	404,182	5.7883	0.17%
2020-09-10	0	5.840	5.820	5.850	5.700	5.860	586,000	3,403,810	5.8085	5.751	5.731	5.761	5.613	5.770	595,102	5.7197	2.28%
2020-09-09	0	5.710	5.710	5.730	5.640	5.740	464,758	2,637,414	5.6748	5.623	5.623	5.642	5.554	5.652	471,977	5.5880	0.18%
2020-09-08	0	5.700	5.700	5.730	5.630	5.820	484,000	2,768,330	5.7197	5.613	5.613	5.642	5.544	5.731	491,518	5.6322	1.06%
2020-09-07	0	5.640	5.630	5.660	5.570	5.670	453,000	2,548,020	5.6248	5.554	5.544	5.573	5.485	5.583	460,036	5.5387	0.36%
2020-09-04	0	5.620	5.620	5.650	5.520	5.640	619,000	3,453,460	5.5791	5.534	5.534	5.564	5.436	5.554	628,615	5.4938	0.00%
2020-09-03	0	5.620	5.620	5.640	5.600	5.650	2,039,000	11,438,030	5.6096	5.534	5.534	5.554	5.514	5.564	2,070,671	5.5238	0.18%
2020-09-02	0	5.610	5.610	5.640	5.420	5.610	1,677,000	9,292,570	5.5412	5.524	5.524	5.554	5.337	5.524	1,703,048	5.4564	0.54%
2020-09-01	0	5.580	5.580	5.590	5.460	5.640	600,000	3,333,350	5.5556	5.495	5.495	5.505	5.376	5.554	609,320	5.4706	-1.24%
2020-08-31	0	5.650	5.640	5.660	5.500	5.700	900,000	5,053,110	5.6146	5.564	5.554	5.573	5.416	5.613	913,979	5.5287	2.73%
2020-08-28	0	5.500	5.500	5.550	5.350	5.530	4,056,000	21,915,610	5.4033	5.416	5.416	5.465	5.268	5.445	4,119,000	5.3206	2.04%
2020-08-27	0	5.390	5.400	5.450	5.270	5.400	770,000	4,099,380	5.3239	5.308	5.317	5.367	5.189	5.317	781,960	5.2424	1.32%
2020-08-26	0	5.320	5.310	5.330	5.030	5.340	1,105,000	5,781,190	5.2318	5.239	5.229	5.248	4.953	5.258	1,122,164	5.1518	5.35%
2020-08-25	0	5.050	5.040	5.060	5.000	5.070	499,000	2,514,040	5.0382	4.973	4.963	4.983	4.924	4.992	506,751	4.9611	0.80%
2020-08-24	0	5.010	5.000	5.010	5.010	5.090	435,000	2,192,730	5.0408	4.933	4.924	4.933	4.933	5.012	441,757	4.9637	0.20%
2020-08-21	0	5.000	5.000	5.020	4.950	5.110	613,285	3,084,462	5.0294	4.924	4.924	4.943	4.874	5.032	622,811	4.9525	-0.60%
2020-08-20	0	5.030	5.020	5.060	4.960	5.140	1,234,000	6,193,710	5.0192	4.953	4.943	4.983	4.884	5.061	1,253,167	4.9424	-0.40%
2020-08-19	0	5.050	5.040	5.060	4.970	5.080	308,000	1,548,560	5.0278	4.973	4.963	4.983	4.894	5.002	312,784	4.9509	1.00%
2020-08-18	0	5.000	5.010	5.030	4.950	5.090	563,000	2,816,540	5.0027	4.924	4.933	4.953	4.874	5.012	571,745	4.9262	-1.96%
2020-08-17	0	5.100	5.090	5.130	5.000	5.220	394,000	2,013,240	5.1097	5.022	5.012	5.052	4.924	5.140	400,120	5.0316	2.41%
2020-08-14	0	4.980	4.970	5.020	4.810	5.040	2,580,000	12,347,520	4.7859	4.904	4.894	4.943	4.736	4.963	2,620,074	4.7127	4.62%
2020-08-13	0	4.760	4.760	4.780	4.580	4.910	2,899,000	13,476,350	4.6486	4.687	4.687	4.707	4.510	4.835	2,944,029	4.5775	2.15%
2020-08-12	0	4.660	4.660	4.670	4.650	4.710	2,679,000	12,496,240	4.6645	4.589	4.589	4.599	4.579	4.638	2,720,612	4.5932	0.00%
2020-08-11	0	4.660	4.620	-	4.600	4.660	1,248,000	5,766,280	4.6204	4.589	4.549	-	4.530	4.589	1,267,385	4.5497	1.08%
2020-08-10	0	4.610	4.600	4.610	4.570	4.670	1,561,000	7,205,590	4.6160	4.539	4.530	4.539	4.500	4.599	1,585,246	4.5454	-0.65%
2020-08-07	0	4.640	4.590	4.640	4.560	4.700	2,236,000	10,457,850	4.6770	4.569	4.520	4.569	4.490	4.628	2,270,731	4.6055	-1.28%
2020-08-06	0	4.700	4.680	4.700	4.520	4.700	614,000	2,826,070	4.6027	4.628	4.608	4.628	4.451	4.628	623,537	4.5323	2.17%
2020-08-05	0	4.600	4.480	4.700	4.600	4.730	465,000	2,169,620	4.6658	4.530	4.411	4.628	4.530	4.658	472,223	4.5945	-1.08%
2020-08-04	0	4.650	4.600	4.650	3.670	4.750	590,000	2,728,630	4.6248	4.579	4.530	4.579	3.614	4.677	599,164	4.5541	-1.69%
2020-08-03	0	4.730	4.730	4.750	4.660	4.800	527,000	2,498,900	4.7417	4.658	4.658	4.677	4.589	4.727	535,186	4.6692	-1.46%
2020-07-31	0	4.800	4.760	4.810	4.760	4.810	621,000	2,982,050	4.8020	4.727	4.687	4.736	4.687	4.736	630,646	4.7286	-0.21%
2020-07-30	0	4.810	4.810	4.830	4.790	4.820	325,000	1,561,550	4.8048	4.736	4.736	4.756	4.717	4.746	330,048	4.7313	-0.21%
2020-07-29	0	4.820	4.800	4.820	4.780	4.840	440,000	2,121,480	4.8215	4.746	4.727	4.746	4.707	4.766	446,834	4.7478	0.63%
2020-07-28	0	4.790	4.750	4.790	4.760	4.850	600,000	2,872,630	4.7877	4.717	4.677	4.717	4.687	4.776	609,320	4.7145	0.21%
2020-07-27	0	4.780	4.740	4.780	4.710	4.920	407,000	1,962,590	4.8221	4.707	4.668	4.707	4.638	4.845	413,322	4.7483	-1.65%
2020-07-24	0	4.860	4.840	4.850	4.840	4.890	4,160,000	20,221,540	4.8609	4.786	4.766	4.776	4.766	4.815	4,224,616	4.7866	0.41%
2020-07-23	0	4.840	4.840	4.860	4.750	4.930	1,298,000	6,250,760	4.8157	4.766	4.766	4.786	4.677	4.855	1,318,161	4.7420	0.21%
2020-07-22	0	4.830	4.830	4.850	4.750	4.950	2,739,000	13,335,640	4.8688	4.756	4.756	4.776	4.677	4.874	2,781,544	4.7943	-0.82%
2020-07-21	0	4.870	4.850	4.870	4.750	5.130	508,000	2,483,270	4.8883	4.796	4.776	4.796	4.677	5.052	515,891	4.8136	1.46%
2020-07-20	0	4.800	4.780	4.850	4.580	4.850	1,055,000	5,000,040	4.7394	4.727	4.707	4.776	4.510	4.776	1,071,387	4.6669	5.26%
2020-07-17	0	4.560	4.520	4.580	4.220	4.640	1,890,000	8,078,540	4.2744	4.490	4.451	4.510	4.155	4.569	1,919,357	4.2090	8.57%
2020-07-16	0	4.200	4.180	4.200	4.020	4.200	2,184,436	8,792,136	4.0249	4.136	4.116	4.136	3.959	4.136	2,218,366	3.9633	5.00%
2020-07-15	0	4.000	4.000	4.070	3.860	4.070	651,000	2,546,780	3.9121	3.939	3.939	4.008	3.801	4.008	661,112	3.8523	2.56%
2020-07-14	0	3.900	3.900	3.940	3.850	3.950	630,000	2,448,670	3.8868	3.840	3.840	3.880	3.791	3.890	639,786	3.8273	0.26%
2020-07-13	0	3.890	3.890	3.900	3.840	4.060	1,113,000	4,358,310	3.9158	3.831	3.831	3.840	3.781	3.998	1,130,288	3.8559	-3.95%
2020-07-10	0	4.050	4.050	4.060	3.920	4.080	2,354,000	9,381,250	3.9852	3.988	3.988	3.998	3.860	4.018	2,390,564	3.9243	1.25%
2020-07-09	0	4.000	4.000	4.020	3.840	4.180	2,941,000	11,610,720	3.9479	3.939	3.939	3.959	3.781	4.116	2,986,681	3.8875	-2.44%
2020-07-08	0	4.100	4.100	4.130	4.010	4.230	637,000	2,616,420	4.1074	4.037	4.037	4.067	3.949	4.165	646,894	4.0446	-2.38%
2020-07-07	0	4.200	4.200	4.250	4.040	4.350	927,000	3,894,730	4.2014	4.136	4.136	4.185	3.978	4.283	941,399	4.1372	-3.45%
2020-07-06	0	4.350	4.340	4.350	4.280	4.400	586,000	2,538,620	4.3321	4.283	4.274	4.283	4.215	4.333	595,102	4.2659	0.00%
2020-07-03	0	4.350	4.340	4.350	4.230	4.350	1,419,000	6,057,700	4.2690	4.283	4.274	4.283	4.165	4.283	1,441,041	4.2037	2.59%
2020-07-02	0	4.240	4.230	4.240	4.050	4.280	768,041	3,250,319	4.2320	4.175	4.165	4.175	3.988	4.215	779,971	4.1672	3.67%
2020-06-30	0	4.090	4.090	4.100	3.830	4.140	1,671,000	6,667,270	3.9900	4.027	4.027	4.037	3.771	4.077	1,696,955	3.9290	6.79%
2020-06-29	0	3.830	3.830	3.860	3.790	3.950	498,000	1,915,370	3.8461	3.771	3.771	3.801	3.732	3.890	505,735	3.7873	-1.79%
2020-06-26	0	3.900	3.900	3.980	3.770	4.010	593,000	2,294,590	3.8695	3.840	3.840	3.919	3.712	3.949	602,211	3.8103	-1.02%
2020-06-24	0	3.940	3.940	3.950	3.810	3.990	486,000	1,906,030	3.9219	3.880	3.880	3.890	3.752	3.929	493,549	3.8619	-1.75%
2020-06-23	0	4.010	4.000	4.050	3.910	4.010	221,000	875,480	3.9614	3.949	3.939	3.988	3.850	3.949	224,433	3.9009	0.25%
2020-06-22	0	4.000	3.990	4.000	3.960	4.090	1,372,000	5,539,230	4.0373	3.939	3.929	3.939	3.899	4.027	1,393,311	3.9756	0.00%
2020-06-19	0	4.000	4.000	4.100	3.930	4.010	258,000	1,024,260	3.9700	3.939	3.939	4.037	3.870	3.949	262,007	3.9093	0.50%
2020-06-18	0	3.980	3.950	3.980	3.950	4.100	258,000	1,031,540	3.9982	3.919	3.890	3.919	3.890	4.037	262,007	3.9371	-1.24%
2020-06-17	0	4.030	4.020	4.030	4.010	4.140	237,000	962,570	4.0615	3.968	3.959	3.968	3.949	4.077	240,681	3.9994	-1.47%
2020-06-16	0	4.090	4.090	4.120	4.070	4.090	74,000	302,040	4.0816	4.027	4.027	4.057	4.008	4.027	75,149	4.0192	0.25%
2020-06-15	0	4.080	4.070	4.080	4.060	4.100	208,000	849,100	4.0822	4.018	4.008	4.018	3.998	4.037	211,231	4.0198	0.00%
2020-06-12	0	4.080	4.080	4.090	4.050	4.180	602,000	2,458,630	4.0841	4.018	4.018	4.027	3.988	4.116	611,351	4.0216	-0.97%
2020-06-11	0	4.120	4.120	4.150	4.080	4.140	664,000	2,727,730	4.1080	4.057	4.057	4.087	4.018	4.077	674,314	4.0452	-0.48%
2020-06-10	0	4.140	4.140	4.150	4.070	4.150	587,000	2,409,130	4.1041	4.077	4.077	4.087	4.008	4.087	596,118	4.0414	0.98%
2020-06-09	0	4.100	4.100	4.110	4.010	4.220	954,000	3,903,590	4.0918	4.037	4.037	4.047	3.949	4.155	968,818	4.0292	-1.44%
2020-06-08	0	4.160	4.150	4.160	4.090	4.160	611,000	2,519,630	4.1238	4.096	4.087	4.096	4.027	4.096	620,490	4.0607	0.24%
2020-06-05	0	4.150	4.150	4.180	4.070	4.160	636,000	2,612,330	4.1074	4.087	4.087	4.116	4.008	4.096	645,879	4.0446	0.00%
2020-06-04	0	4.150	4.150	4.160	4.000	4.170	878,874	3,592,689	4.0878	4.087	4.087	4.096	3.939	4.106	892,525	4.0253	1.22%
2020-06-03	0	4.100	4.100	4.110	4.040	4.150	787,343	3,215,835	4.0844	4.037	4.037	4.047	3.978	4.087	799,573	4.0219	-0.63%
2020-06-02	0	4.200	4.190	4.200	4.130	4.220	663,000	2,774,280	4.1844	4.063	4.053	4.063	3.995	4.082	685,390	4.0477	0.00%
2020-06-01	0	4.200	4.190	4.200	4.090	4.290	2,722,000	11,503,840	4.2262	4.063	4.053	4.063	3.956	4.150	2,813,925	4.0882	0.00%
2020-05-29	0	4.200	4.200	4.210	4.190	4.290	4,013,257	17,012,319	4.2390	4.063	4.063	4.072	4.053	4.150	4,148,790	4.1005	-0.47%
2020-05-28	0	4.220	4.220	4.230	4.190	4.260	854,000	3,602,380	4.2182	4.082	4.082	4.092	4.053	4.121	882,841	4.0804	-0.47%
2020-05-27	0	4.240	4.240	4.250	4.160	4.380	1,165,000	4,970,320	4.2664	4.101	4.101	4.111	4.024	4.237	1,204,344	4.1270	-3.20%
2020-05-26	0	4.380	4.350	4.370	4.160	4.420	652,000	2,834,800	4.3479	4.237	4.208	4.227	4.024	4.276	674,019	4.2058	4.29%
2020-05-25	0	4.200	4.200	4.270	4.050	4.240	759,000	3,159,400	4.1626	4.063	4.063	4.131	3.918	4.101	784,632	4.0266	0.00%
2020-05-22	0	4.200	4.200	4.210	4.120	4.280	815,000	3,399,910	4.1717	4.063	4.063	4.072	3.985	4.140	842,524	4.0354	-0.94%
2020-05-21	0	4.240	4.230	4.240	4.190	4.270	631,000	2,670,680	4.2325	4.101	4.092	4.101	4.053	4.131	652,310	4.0942	0.00%
2020-05-20	0	4.240	4.240	4.270	4.220	4.300	766,000	3,256,920	4.2519	4.101	4.101	4.131	4.082	4.160	791,869	4.1130	-0.70%
2020-05-19	0	4.270	4.240	4.270	4.200	4.330	1,532,000	6,561,180	4.2828	4.131	4.101	4.131	4.063	4.189	1,583,738	4.1428	0.71%
2020-05-18	0	4.240	4.240	4.260	4.220	4.380	3,302,000	14,396,830	4.3600	4.101	4.101	4.121	4.082	4.237	3,413,513	4.2176	-1.40%
2020-05-15	0	4.300	4.290	4.300	4.170	4.300	678,773	2,887,752	4.2544	4.160	4.150	4.160	4.034	4.160	701,696	4.1154	1.42%
2020-05-14	0	4.240	4.230	4.240	4.110	4.300	791,000	3,300,630	4.1727	4.101	4.092	4.101	3.976	4.160	817,713	4.0364	0.95%
2020-05-13	0	4.200	4.200	4.260	4.060	4.220	993,000	4,091,720	4.1206	4.063	4.063	4.121	3.927	4.082	1,026,535	3.9860	0.24%
2020-05-12	0	4.190	4.170	4.190	4.080	4.240	1,086,000	4,517,280	4.1596	4.053	4.034	4.053	3.947	4.101	1,122,676	4.0237	-1.18%
2020-05-11	0	4.240	4.210	4.240	4.190	4.320	1,911,000	8,116,490	4.2472	4.101	4.072	4.101	4.053	4.179	1,975,537	4.1085	-0.47%
2020-05-08	0	4.260	4.260	4.280	4.100	4.290	1,848,832	7,830,824	4.2356	4.121	4.121	4.140	3.966	4.150	1,911,269	4.0972	1.67%
2020-05-07	0	4.190	4.190	4.200	3.960	4.190	899,000	3,667,060	4.0790	4.053	4.053	4.063	3.831	4.053	929,360	3.9458	0.96%
2020-05-06	0	4.150	4.120	4.160	4.080	4.300	1,143,000	4,746,010	4.1522	4.014	3.985	4.024	3.947	4.160	1,181,601	4.0166	-1.19%
2020-05-05	0	4.200	4.200	4.410	3.980	4.200	699,000	2,882,530	4.1238	4.063	4.063	4.266	3.850	4.063	722,606	3.9891	2.44%
2020-05-04	0	4.100	4.100	4.190	3.880	4.710	6,970,000	31,859,270	4.5709	3.966	3.966	4.053	3.753	4.556	7,205,386	4.4216	-10.09%
2020-04-29	0	4.560	4.560	4.580	4.460	4.670	1,417,000	6,454,010	4.5547	4.411	4.411	4.430	4.314	4.517	1,464,854	4.4059	1.33%
2020-04-28	0	4.500	4.460	4.500	4.310	4.500	742,000	3,273,600	4.4119	4.353	4.314	4.353	4.169	4.353	767,058	4.2677	2.27%
2020-04-27	0	4.400	4.390	4.400	4.190	4.400	910,000	3,869,830	4.2526	4.256	4.247	4.256	4.053	4.256	940,732	4.1136	2.33%
2020-04-24	0	4.300	4.280	4.310	4.160	4.340	500,000	2,145,890	4.2918	4.160	4.140	4.169	4.024	4.198	516,886	4.1516	0.94%
2020-04-23	0	4.260	4.250	4.260	4.200	4.280	473,000	2,011,700	4.2531	4.121	4.111	4.121	4.063	4.140	488,974	4.1141	0.71%
2020-04-22	0	4.230	4.200	4.230	4.130	4.230	538,000	2,251,080	4.1842	4.092	4.063	4.092	3.995	4.092	556,169	4.0475	0.71%
2020-04-21	0	4.200	4.170	4.200	4.140	4.260	527,000	2,206,410	4.1867	4.063	4.034	4.063	4.005	4.121	544,797	4.0500	-0.71%
2020-04-20	0	4.230	4.190	4.230	4.190	4.330	493,000	2,083,310	4.2258	4.092	4.053	4.092	4.053	4.189	509,649	4.0877	-0.24%
2020-04-17	0	4.240	4.200	4.240	4.180	4.300	573,000	2,414,140	4.2132	4.101	4.063	4.101	4.043	4.160	592,351	4.0755	0.71%
2020-04-16	0	4.210	4.200	4.220	4.150	4.330	508,000	2,143,960	4.2204	4.072	4.063	4.082	4.014	4.189	525,156	4.0825	-1.41%
2020-04-15	0	4.270	4.230	4.270	4.220	4.320	466,000	1,989,990	4.2704	4.131	4.092	4.131	4.082	4.179	481,737	4.1309	-0.23%
2020-04-14	0	4.280	4.260	4.280	4.250	4.350	497,000	2,137,720	4.3012	4.140	4.121	4.140	4.111	4.208	513,784	4.1607	-0.47%
2020-04-09	0	4.300	4.300	4.350	4.210	4.320	460,000	1,957,790	4.2561	4.160	4.160	4.208	4.072	4.179	475,535	4.1170	1.42%
2020-04-08	0	4.240	4.180	4.240	4.120	4.280	489,888	2,047,950	4.1804	4.101	4.043	4.101	3.985	4.140	506,432	4.0439	-0.24%
2020-04-07	0	4.250	4.150	4.250	4.100	4.350	749,000	3,139,320	4.1913	4.111	4.014	4.111	3.966	4.208	774,295	4.0544	-2.30%
2020-04-06	0	4.350	4.300	4.350	4.210	4.350	506,000	2,154,430	4.2578	4.208	4.160	4.208	4.072	4.208	523,088	4.1187	1.16%
2020-04-03	0	4.300	4.300	4.320	4.300	4.540	418,000	1,829,360	4.3765	4.160	4.160	4.179	4.160	4.392	432,116	4.2335	-2.27%
2020-04-02	0	4.400	4.400	4.410	4.390	4.550	482,000	2,139,870	4.4396	4.256	4.256	4.266	4.247	4.401	498,278	4.2945	-2.00%
2020-04-01	0	4.490	4.480	4.500	4.400	4.800	519,000	2,337,400	4.5037	4.343	4.334	4.353	4.256	4.643	536,527	4.3565	-6.46%
2020-03-31	0	4.800	4.790	4.800	4.560	4.820	971,000	4,563,900	4.7002	4.643	4.634	4.643	4.411	4.663	1,003,792	4.5467	4.35%
2020-03-30	0	4.600	4.600	4.630	4.560	4.680	452,000	2,088,850	4.6213	4.450	4.450	4.479	4.411	4.527	467,265	4.4704	-1.50%
2020-03-27	0	4.670	4.640	4.670	4.630	4.870	713,000	3,337,960	4.6816	4.517	4.488	4.517	4.479	4.711	737,079	4.5286	-0.21%
2020-03-26	0	4.680	4.660	4.680	4.580	4.710	469,000	2,176,320	4.6403	4.527	4.508	4.527	4.430	4.556	484,839	4.4888	1.52%
2020-03-25	0	4.610	4.580	4.620	4.260	4.750	645,000	2,863,550	4.4396	4.459	4.430	4.469	4.121	4.595	666,782	4.2946	7.71%
2020-03-24	0	4.280	4.270	4.310	4.200	4.520	825,000	3,565,560	4.3219	4.140	4.131	4.169	4.063	4.372	852,861	4.1807	0.47%
2020-03-23	0	4.260	4.230	4.260	4.200	4.290	450,000	1,915,310	4.2562	4.121	4.092	4.121	4.063	4.150	465,197	4.1172	-0.93%
2020-03-20	0	4.300	4.220	4.300	4.080	4.300	821,000	3,447,710	4.1994	4.160	4.082	4.160	3.947	4.160	848,726	4.0622	2.38%
2020-03-19	0	4.200	4.170	4.220	3.840	4.250	691,000	2,836,890	4.1055	4.063	4.034	4.082	3.715	4.111	714,336	3.9714	-2.10%
2020-03-18	0	4.290	4.290	4.300	4.200	4.440	485,000	2,101,170	4.3323	4.150	4.150	4.160	4.063	4.295	501,379	4.1908	-0.46%
2020-03-17	0	4.310	4.300	4.320	4.200	4.320	612,000	2,601,370	4.2506	4.169	4.160	4.179	4.063	4.179	632,668	4.1117	0.70%
2020-03-16	0	4.280	4.240	4.280	4.200	4.360	544,000	2,333,340	4.2892	4.140	4.101	4.140	4.063	4.218	562,372	4.1491	-2.28%
2020-03-13	0	4.380	4.380	4.420	4.220	4.500	557,000	2,418,590	4.3422	4.237	4.237	4.276	4.082	4.353	575,811	4.2003	-2.67%
2020-03-12	0	4.500	4.470	4.500	4.400	4.590	505,000	2,268,380	4.4918	4.353	4.324	4.353	4.256	4.440	522,055	4.3451	-1.96%
2020-03-11	0	4.590	4.580	4.590	4.550	4.610	513,000	2,350,300	4.5815	4.440	4.430	4.440	4.401	4.459	530,325	4.4318	-0.22%
2020-03-10	0	4.600	4.580	4.610	4.570	4.790	713,000	3,329,520	4.6697	4.450	4.430	4.459	4.421	4.634	737,079	4.5172	-2.75%
2020-03-09	0	4.730	4.710	4.730	4.700	4.800	552,000	2,619,180	4.7449	4.575	4.556	4.575	4.546	4.643	570,642	4.5899	-1.66%
2020-03-06	0	4.810	4.790	4.810	4.790	4.930	558,000	2,702,440	4.8431	4.653	4.634	4.653	4.634	4.769	576,844	4.6849	-1.84%
2020-03-05	0	4.900	4.890	4.910	4.880	4.990	600,000	2,957,970	4.9300	4.740	4.730	4.750	4.721	4.827	620,263	4.7689	0.00%
2020-03-04	0	4.900	4.890	4.900	4.900	4.990	540,000	2,673,960	4.9518	4.740	4.730	4.740	4.740	4.827	558,237	4.7900	-1.21%
2020-03-03	0	4.960	4.960	4.980	4.940	5.130	581,000	2,921,290	5.0280	4.798	4.798	4.817	4.779	4.962	600,621	4.8638	-0.60%
2020-03-02	0	4.990	4.940	4.990	4.870	4.990	583,000	2,868,660	4.9205	4.827	4.779	4.827	4.711	4.827	602,689	4.7598	0.60%
2020-02-28	0	4.960	4.900	4.960	4.700	5.040	2,151,000	10,544,120	4.9020	4.798	4.740	4.798	4.546	4.875	2,223,642	4.7418	3.33%
2020-02-27	0	4.800	4.800	4.810	4.780	4.900	758,000	3,649,440	4.8146	4.643	4.643	4.653	4.624	4.740	783,599	4.6573	0.21%
2020-02-26	0	4.790	4.790	4.800	4.780	4.960	702,000	3,392,540	4.8327	4.634	4.634	4.643	4.624	4.798	725,707	4.6748	-0.21%
2020-02-25	0	4.800	4.790	4.800	4.800	5.000	871,000	4,226,530	4.8525	4.643	4.634	4.643	4.643	4.837	900,415	4.6940	-1.84%
2020-02-24	0	4.890	4.880	4.900	4.870	5.060	11,417,000	56,142,670	4.9175	4.730	4.721	4.740	4.711	4.895	11,802,567	4.7568	-0.20%
2020-02-21	0	4.900	4.890	4.900	4.860	5.000	6,402,000	31,431,820	4.9097	4.740	4.730	4.740	4.701	4.837	6,618,204	4.7493	-2.39%
2020-02-20	0	5.020	4.990	5.040	4.990	5.130	1,367,000	6,876,810	5.0306	4.856	4.827	4.875	4.827	4.962	1,413,165	4.8662	-0.99%
2020-02-19	0	5.070	5.070	5.110	5.060	5.290	1,213,000	6,223,390	5.1306	4.904	4.904	4.943	4.895	5.117	1,253,965	4.9630	-1.74%
2020-02-18	0	5.160	5.080	5.160	5.050	5.600	1,272,000	6,568,320	5.1638	4.991	4.914	4.991	4.885	5.417	1,314,957	4.9951	1.98%
2020-02-17	0	5.060	5.050	5.100	5.050	5.210	970,000	4,947,990	5.1010	4.895	4.885	4.933	4.885	5.040	1,002,758	4.9344	-2.32%
2020-02-14	0	5.180	5.180	5.210	5.100	5.280	554,000	2,884,430	5.2066	5.011	5.011	5.040	4.933	5.108	572,709	5.0365	0.00%
2020-02-13	0	5.180	5.140	5.180	5.110	5.380	547,000	2,826,650	5.1676	5.011	4.972	5.011	4.943	5.204	565,473	4.9987	0.97%
2020-02-12	0	5.130	5.120	5.130	5.100	5.290	518,000	2,675,150	5.1644	4.962	4.953	4.962	4.933	5.117	535,494	4.9957	-2.47%
2020-02-11	0	5.260	5.250	5.260	5.200	5.440	628,763	3,321,820	5.2831	5.088	5.078	5.088	5.030	5.262	649,997	5.1105	-0.75%
2020-02-10	0	5.300	5.290	5.300	5.250	5.360	500,762	2,657,656	5.3072	5.127	5.117	5.127	5.078	5.185	517,673	5.1338	0.00%
2020-02-07	0	5.300	5.290	5.300	5.280	5.470	409,000	2,179,070	5.3278	5.127	5.117	5.127	5.108	5.291	422,812	5.1538	-2.57%
2020-02-06	0	5.440	5.400	5.440	5.390	5.590	506,000	2,753,600	5.4419	5.262	5.224	5.262	5.214	5.407	523,088	5.2641	0.74%
2020-02-05	0	5.400	5.390	5.400	5.350	5.470	456,000	2,462,560	5.4004	5.224	5.214	5.224	5.175	5.291	471,400	5.2239	0.37%
2020-02-04	0	5.380	5.350	5.380	5.360	5.620	550,000	3,002,040	5.4583	5.204	5.175	5.204	5.185	5.436	568,574	5.2799	-2.89%
2020-02-03	0	5.540	5.520	5.550	5.530	5.750	1,077,000	6,111,300	5.6744	5.359	5.340	5.369	5.349	5.562	1,113,372	5.4890	-5.30%
2020-01-31	0	5.850	5.850	5.860	5.490	5.950	1,430,000	8,209,100	5.7406	5.659	5.659	5.669	5.311	5.756	1,478,293	5.5531	5.98%
2020-01-30	0	5.520	5.440	5.520	5.270	5.680	777,000	4,243,900	5.4619	5.340	5.262	5.340	5.098	5.494	803,240	5.2835	1.28%
2020-01-29	0	5.450	5.400	5.480	5.210	5.620	1,992,000	10,761,820	5.4025	5.272	5.224	5.301	5.040	5.436	2,059,272	5.2260	2.25%
2020-01-24	0	5.330	5.300	5.330	5.070	5.330	507,000	2,658,690	5.2440	5.156	5.127	5.156	4.904	5.156	524,122	5.0727	3.70%
2020-01-23	0	5.140	5.110	5.140	5.020	5.160	423,000	2,148,190	5.0785	4.972	4.943	4.972	4.856	4.991	437,285	4.9126	-0.39%
2020-01-22	0	5.160	5.060	5.170	4.960	5.310	8,775,000	46,158,810	5.2603	4.991	4.895	5.001	4.798	5.137	9,071,343	5.0884	4.67%
2020-01-21	0	4.930	4.880	4.930	4.880	5.040	543,000	2,674,600	4.9256	4.769	4.721	4.769	4.721	4.875	561,338	4.7647	-1.40%
2020-01-20	0	5.000	4.970	5.000	4.950	5.090	456,000	2,277,510	4.9945	4.837	4.808	4.837	4.788	4.924	471,400	4.8314	-1.77%
2020-01-17	0	5.090	5.050	5.090	4.940	5.120	546,970	2,725,972	4.9838	4.924	4.885	4.924	4.779	4.953	565,442	4.8210	1.80%
2020-01-16	0	5.000	4.960	5.000	4.930	5.000	607,000	3,010,220	4.9592	4.837	4.798	4.837	4.769	4.837	627,499	4.7972	0.00%
2020-01-15	0	5.000	5.000	5.010	4.860	5.010	2,536,000	12,456,480	4.9119	4.837	4.837	4.846	4.701	4.846	2,621,644	4.7514	2.04%
2020-01-14	0	4.900	4.860	4.900	4.850	5.000	295,000	1,446,840	4.9045	4.740	4.701	4.740	4.692	4.837	304,963	4.7443	-0.41%
2020-01-13	0	4.920	4.880	4.920	4.860	5.060	644,000	3,188,480	4.9511	4.759	4.721	4.759	4.701	4.895	665,749	4.7893	-1.60%
2020-01-10	0	5.000	4.980	5.000	4.960	5.130	551,000	2,762,510	5.0136	4.837	4.817	4.837	4.798	4.962	569,608	4.8498	-0.20%
2020-01-09	0	5.010	5.010	5.030	4.960	5.150	500,000	2,529,080	5.0582	4.846	4.846	4.866	4.798	4.982	516,886	4.8929	-0.99%
2020-01-08	0	5.060	5.020	5.070	5.040	5.220	650,000	3,293,440	5.0668	4.895	4.856	4.904	4.875	5.049	671,951	4.9013	-1.36%
2020-01-07	0	5.130	5.110	5.130	5.100	5.340	719,000	3,743,190	5.2061	4.962	4.943	4.962	4.933	5.166	743,282	5.0360	-1.35%
2020-01-06	0	5.200	5.180	5.200	5.180	5.390	500,000	2,632,080	5.2642	5.030	5.011	5.030	5.011	5.214	516,886	5.0922	-2.80%
2020-01-03	0	5.350	5.310	5.350	5.270	5.440	474,000	2,534,110	5.3462	5.175	5.137	5.175	5.098	5.262	490,008	5.1716	-1.11%
2020-01-02	0	5.410	5.390	5.410	5.340	5.900	623,000	3,394,730	5.4490	5.233	5.214	5.233	5.166	5.707	644,040	5.2710	-1.99%
2019-12-31	0	5.520	5.470	5.520	5.480	5.930	1,542,000	8,805,440	5.7104	5.340	5.291	5.340	5.301	5.736	1,594,075	5.5239	0.36%
2019-12-30	0	5.500	5.500	5.530	5.360	5.570	1,210,000	6,569,580	5.4294	5.320	5.320	5.349	5.185	5.388	1,250,863	5.2520	2.23%
2019-12-27	0	5.380	5.330	5.380	5.040	5.400	2,062,000	10,566,820	5.1245	5.204	5.156	5.204	4.875	5.224	2,131,636	4.9571	6.32%
2019-12-24	0	5.060	5.050	5.060	4.980	5.090	10,267,000	51,627,610	5.0285	4.895	4.885	4.895	4.817	4.924	10,613,730	4.8642	-0.78%
2019-12-23	0	5.100	5.090	5.100	4.830	5.100	934,000	4,585,660	4.9097	4.933	4.924	4.933	4.672	4.933	965,542	4.7493	3.03%
2019-12-20	0	4.950	4.950	4.970	4.680	4.950	3,586,000	16,352,740	4.5602	4.788	4.788	4.808	4.527	4.788	3,707,104	4.4112	3.99%
2019-12-19	0	4.760	4.690	4.760	4.700	4.870	522,000	2,492,010	4.7740	4.605	4.537	4.605	4.546	4.711	539,629	4.6180	-1.45%
2019-12-18	0	4.830	4.800	4.840	4.760	5.090	737,000	3,609,080	4.8970	4.672	4.643	4.682	4.605	4.924	761,889	4.7370	-2.03%
2019-12-17	0	4.930	4.880	4.950	4.760	5.030	1,021,375	4,951,121	4.8475	4.769	4.721	4.788	4.605	4.866	1,055,868	4.6891	-1.00%
2019-12-16	0	4.980	4.980	4.990	4.980	5.240	586,000	2,990,990	5.1041	4.817	4.817	4.827	4.817	5.069	605,790	4.9373	-3.68%
2019-12-13	0	5.170	5.110	5.180	5.100	5.250	710,000	3,686,910	5.1928	5.001	4.943	5.011	4.933	5.078	733,978	5.0232	1.08%
2019-12-12	0	5.200	5.180	5.200	5.180	5.380	5,644,000	29,498,380	5.2265	4.948	4.929	4.948	4.929	5.119	5,931,563	4.9731	-2.80%
2019-12-11	0	5.350	5.340	5.350	5.260	5.360	547,000	2,913,340	5.3260	5.091	5.081	5.091	5.005	5.100	574,870	5.0678	1.90%
2019-12-10	0	5.250	5.230	5.250	5.240	5.320	510,000	2,693,630	5.2816	4.995	4.976	4.995	4.986	5.062	535,985	5.0256	-0.94%
2019-12-09	0	5.300	5.290	5.300	5.200	5.320	533,000	2,816,090	5.2835	5.043	5.034	5.043	4.948	5.062	560,157	5.0273	1.53%
2019-12-06	0	5.220	5.200	5.240	5.200	5.350	820,000	4,342,550	5.2958	4.967	4.948	4.986	4.948	5.091	861,779	5.0391	-2.43%
2019-12-05	0	5.350	5.350	5.400	5.300	5.600	845,000	4,558,120	5.3942	5.091	5.091	5.138	5.043	5.329	888,053	5.1327	-4.80%
2019-12-04	0	5.620	5.430	5.640	5.440	5.700	387,000	2,137,550	5.5234	5.348	5.167	5.367	5.176	5.424	406,718	5.2556	0.18%
2019-12-03	0	5.610	5.530	5.610	5.560	5.970	331,000	1,904,480	5.7537	5.338	5.262	5.338	5.290	5.681	347,865	5.4748	-4.92%
2019-12-02	0	5.900	5.820	5.900	5.670	6.080	606,000	3,500,910	5.7771	5.614	5.538	5.614	5.395	5.785	636,876	5.4970	-3.91%
2019-11-29	0	6.140	6.140	6.150	5.540	6.140	663,000	3,825,260	5.7696	5.842	5.842	5.852	5.271	5.842	696,780	5.4899	9.25%
2019-11-28	0	5.620	5.610	5.620	5.460	5.650	691,000	3,827,700	5.5394	5.348	5.338	5.348	5.195	5.376	726,207	5.2708	2.37%
2019-11-27	0	5.490	5.470	5.490	5.200	5.500	3,476,000	17,516,570	5.0393	5.224	5.205	5.224	4.948	5.233	3,653,103	4.7950	5.78%
2019-11-26	0	5.190	5.180	5.190	5.190	5.480	4,133,000	21,095,360	5.1041	4.938	4.929	4.938	4.938	5.214	4,343,578	4.8567	-3.53%
2019-11-25	0	5.380	5.360	5.380	5.280	5.480	979,000	5,304,140	5.4179	5.119	5.100	5.119	5.024	5.214	1,028,880	5.1553	1.51%
2019-11-22	0	5.300	5.270	5.300	5.270	5.310	926,000	4,894,700	5.2859	5.043	5.015	5.043	5.015	5.053	973,180	5.0296	0.57%
2019-11-21	0	5.270	5.240	5.270	5.130	5.320	1,113,000	5,864,140	5.2688	5.015	4.986	5.015	4.881	5.062	1,169,708	5.0133	-1.13%
2019-11-20	0	5.330	5.330	5.340	5.290	5.450	1,392,000	7,489,205	5.3802	5.072	5.072	5.081	5.034	5.186	1,462,923	5.1193	-1.66%
2019-11-19	0	5.420	5.400	5.420	5.380	5.600	16,280,000	82,007,070	5.0373	5.157	5.138	5.157	5.119	5.329	17,109,471	4.7931	-1.99%
2019-11-18	0	5.530	5.500	5.530	5.360	5.580	718,000	3,960,540	5.5161	5.262	5.233	5.262	5.100	5.309	754,582	5.2487	0.91%
2019-11-15	0	5.480	5.460	5.480	5.460	5.550	705,000	3,883,750	5.5089	5.214	5.195	5.214	5.195	5.281	740,920	5.2418	-0.36%
2019-11-14	0	5.500	5.470	5.500	5.470	5.720	738,000	4,080,940	5.5297	5.233	5.205	5.233	5.205	5.443	775,601	5.2616	-1.26%
2019-11-13	0	5.570	5.510	5.570	5.450	5.600	728,000	4,044,512	5.5556	5.300	5.243	5.300	5.186	5.329	765,092	5.2863	0.18%
2019-11-12	0	5.560	5.540	5.560	5.480	5.690	760,000	4,240,120	5.5791	5.290	5.271	5.290	5.214	5.414	798,722	5.3086	1.83%
2019-11-11	0	5.460	5.460	5.500	5.260	5.600	840,000	4,602,760	5.4795	5.195	5.195	5.233	5.005	5.329	882,798	5.2138	3.02%
2019-11-08	0	5.300	5.280	5.350	5.240	5.420	768,000	4,128,970	5.3763	5.043	5.024	5.091	4.986	5.157	807,130	5.1156	-1.85%
2019-11-07	0	5.400	5.370	5.400	5.360	5.540	602,000	3,264,250	5.4223	5.138	5.110	5.138	5.100	5.271	632,672	5.1595	-2.70%
2019-11-06	0	5.550	5.520	5.550	5.530	5.810	512,000	2,868,280	5.6021	5.281	5.252	5.281	5.262	5.528	538,087	5.3305	-2.63%
2019-11-05	0	5.700	5.680	5.700	5.690	5.940	584,000	3,391,310	5.8070	5.424	5.405	5.424	5.414	5.652	613,755	5.5255	-3.39%
2019-11-04	0	5.900	5.870	5.900	5.880	6.090	538,000	3,207,500	5.9619	5.614	5.585	5.614	5.595	5.795	565,411	5.6729	-1.67%
2019-11-01	0	6.000	5.970	6.000	5.960	6.260	718,000	4,323,460	6.0215	5.709	5.681	5.709	5.671	5.957	754,582	5.7296	-3.85%
2019-10-31	0	6.240	6.200	6.240	5.980	6.240	951,000	5,799,230	6.0980	5.937	5.899	5.937	5.690	5.937	999,454	5.8024	0.97%
2019-10-30	0	6.180	6.140	6.180	5.950	6.200	820,000	4,948,490	6.0347	5.880	5.842	5.880	5.662	5.899	861,779	5.7422	3.69%
2019-10-29	0	5.960	5.930	5.960	5.670	5.960	704,000	4,052,270	5.7561	5.671	5.643	5.671	5.395	5.671	739,869	5.4770	3.47%
2019-10-28	0	5.760	5.720	5.760	5.390	5.760	7,059,130	38,883,056	5.5082	5.481	5.443	5.481	5.129	5.481	7,418,795	5.2412	4.54%
2019-10-25	0	5.510	5.500	5.520	5.230	5.510	771,000	4,118,150	5.3413	5.243	5.233	5.252	4.976	5.243	810,283	5.0824	3.96%
2019-10-24	0	5.300	5.240	5.300	5.200	5.350	487,000	2,584,380	5.3067	5.043	4.986	5.043	4.948	5.091	511,813	5.0495	0.95%
2019-10-23	0	5.250	5.250	5.280	5.250	5.430	625,000	3,356,470	5.3704	4.995	4.995	5.024	4.995	5.167	656,844	5.1100	-2.23%
2019-10-22	0	5.370	5.250	5.370	5.250	5.510	533,000	2,860,000	5.3659	5.110	4.995	5.110	4.995	5.243	560,157	5.1057	1.90%
2019-10-21	0	5.270	5.270	5.300	5.270	5.470	881,000	4,760,890	5.4040	5.015	5.015	5.043	5.015	5.205	925,887	5.1420	-4.36%
2019-10-18	0	5.510	5.510	5.550	5.300	5.560	1,110,000	6,077,830	5.4755	5.243	5.243	5.281	5.043	5.290	1,166,555	5.2101	0.36%
2019-10-17	0	5.490	5.480	5.490	5.450	5.620	654,000	3,609,090	5.5185	5.224	5.214	5.224	5.186	5.348	687,321	5.2509	0.37%
2019-10-16	0	5.470	5.410	5.480	5.380	5.510	652,000	3,536,290	5.4238	5.205	5.148	5.214	5.119	5.243	685,220	5.1608	1.30%
2019-10-15	0	5.400	5.390	5.400	5.330	5.410	595,000	3,204,320	5.3854	5.138	5.129	5.138	5.072	5.148	625,315	5.1243	0.37%
2019-10-14	0	5.380	5.340	5.380	5.280	5.430	568,000	3,026,640	5.3286	5.119	5.081	5.119	5.024	5.167	596,940	5.0703	2.09%
2019-10-11	0	5.270	5.250	5.280	5.230	5.500	823,000	4,351,300	5.2871	5.015	4.995	5.024	4.976	5.233	864,932	5.0308	0.76%
2019-10-10	0	5.230	5.210	5.230	5.210	5.350	889,000	4,716,060	5.3049	4.976	4.957	4.976	4.957	5.091	934,295	5.0477	-4.21%
2019-10-09	0	5.460	5.430	5.460	5.450	5.680	585,000	3,277,700	5.6029	5.195	5.167	5.195	5.186	5.405	614,806	5.3313	-2.33%
2019-10-08	0	5.590	5.580	5.590	5.490	5.800	768,000	4,350,300	5.6645	5.319	5.309	5.319	5.224	5.519	807,130	5.3898	2.57%
2019-10-04	0	5.450	5.440	5.450	5.400	5.450	278,000	1,513,370	5.4438	5.186	5.176	5.186	5.138	5.186	292,164	5.1799	-1.62%
2019-10-03	0	5.540	5.430	5.540	5.400	5.660	571,000	3,124,110	5.4713	5.271	5.167	5.271	5.138	5.386	600,093	5.2060	-1.07%
2019-10-02	0	5.600	5.500	5.620	5.500	6.260	738,000	4,265,250	5.7795	5.329	5.233	5.348	5.233	5.957	775,601	5.4993	-10.54%
2019-09-30	0	6.260	6.260	6.350	5.920	6.260	597,000	3,579,410	5.9957	5.957	5.957	6.042	5.633	5.957	627,417	5.7050	2.96%
2019-09-27	0	6.080	5.960	6.100	5.690	6.100	1,202,000	6,980,480	5.8074	5.785	5.671	5.804	5.414	5.804	1,263,242	5.5258	5.37%
2019-09-26	0	5.770	5.760	5.770	5.610	5.810	718,000	4,110,720	5.7252	5.490	5.481	5.490	5.338	5.528	754,582	5.4477	3.04%
2019-09-25	0	5.600	5.620	5.700	5.490	5.690	618,000	3,433,360	5.5556	5.329	5.348	5.424	5.224	5.414	649,487	5.2863	1.27%
2019-09-24	0	5.530	5.460	5.550	5.400	5.550	705,000	3,845,980	5.4553	5.262	5.195	5.281	5.138	5.281	740,920	5.1908	1.28%
2019-09-23	0	5.460	5.420	5.460	5.380	5.540	709,000	3,846,660	5.4255	5.195	5.157	5.195	5.119	5.271	745,124	5.1624	1.11%
2019-09-20	0	5.400	5.330	5.480	5.170	5.460	909,000	4,803,720	5.2846	5.138	5.072	5.214	4.919	5.195	955,314	5.0284	-1.10%
2019-09-19	0	5.460	5.310	5.460	5.320	5.800	648,000	3,566,820	5.5044	5.195	5.053	5.195	5.062	5.519	681,016	5.2375	-5.70%
2019-09-18	0	5.790	5.700	5.790	5.610	5.790	491,000	2,779,430	5.6608	5.509	5.424	5.509	5.338	5.509	516,017	5.3863	1.94%
2019-09-17	0	5.680	5.650	5.690	5.590	5.740	528,000	2,997,680	5.6774	5.405	5.376	5.414	5.319	5.462	554,902	5.4022	0.89%
2019-09-16	0	5.630	5.560	5.630	5.490	5.630	597,000	3,302,010	5.5310	5.357	5.290	5.357	5.224	5.357	627,417	5.2629	1.99%
2019-09-13	0	5.520	5.520	5.580	5.380	5.760	522,000	2,856,930	5.4730	5.252	5.252	5.309	5.119	5.481	548,596	5.2077	2.41%
2019-09-12	0	5.390	5.350	5.410	5.200	5.430	609,000	3,260,830	5.3544	5.129	5.091	5.148	4.948	5.167	640,029	5.0948	-0.19%
2019-09-11	0	5.400	5.360	5.410	5.340	5.420	495,000	2,665,940	5.3857	5.138	5.100	5.148	5.081	5.157	520,220	5.1246	0.56%
2019-09-10	0	5.370	5.400	5.420	5.370	5.470	565,000	3,061,840	5.4192	5.110	5.138	5.157	5.110	5.205	593,787	5.1565	-0.92%
2019-09-09	0	5.420	5.400	5.450	5.200	5.440	638,000	3,406,850	5.3399	5.157	5.138	5.186	4.948	5.176	670,506	5.0810	0.00%
2019-09-06	0	5.420	5.400	5.430	5.310	5.490	543,000	2,937,530	5.4098	5.157	5.138	5.167	5.053	5.224	570,666	5.1475	0.74%
2019-09-05	0	5.380	5.350	5.380	5.310	5.510	521,000	2,836,140	5.4436	5.119	5.091	5.119	5.053	5.243	547,545	5.1797	-2.18%
2019-09-04	0	5.500	5.500	5.520	5.280	5.500	635,000	3,423,250	5.3909	5.233	5.233	5.252	5.024	5.233	667,353	5.1296	2.42%
2019-09-03	0	5.370	5.370	5.430	5.370	5.530	456,000	2,487,160	5.4543	5.110	5.110	5.167	5.110	5.262	479,233	5.1899	-2.72%
2019-09-02	0	5.520	5.500	5.540	5.450	5.930	591,000	3,331,870	5.6377	5.252	5.233	5.271	5.186	5.643	621,112	5.3644	-4.66%
2019-08-30	0	5.790	5.780	5.790	5.320	5.950	1,109,000	6,090,040	5.4915	5.509	5.500	5.509	5.062	5.662	1,165,504	5.2252	7.22%
2019-08-29	0	5.400	5.370	5.400	5.210	5.530	625,000	3,364,430	5.3831	5.138	5.110	5.138	4.957	5.262	656,844	5.1221	1.89%
2019-08-28	0	5.300	5.220	5.300	4.990	5.300	627,000	3,261,360	5.2015	5.043	4.967	5.043	4.748	5.043	658,946	4.9494	6.43%
2019-08-27	0	4.980	4.900	5.050	4.750	4.980	600,000	2,916,990	4.8617	4.739	4.662	4.805	4.520	4.739	630,570	4.6260	4.62%
2019-08-26	0	4.760	4.630	4.740	4.620	5.000	16,274,870	80,274,167	4.9324	4.529	4.406	4.510	4.396	4.758	17,104,079	4.6933	-3.64%
2019-08-23	0	4.940	4.940	4.950	4.830	5.080	889,000	4,366,710	4.9119	4.701	4.701	4.710	4.596	4.834	934,295	4.6738	0.00%
2019-08-22	0	4.940	4.910	4.940	4.820	5.020	1,210,000	5,989,340	4.9499	4.701	4.672	4.701	4.586	4.777	1,271,650	4.7099	-1.20%
2019-08-21	0	5.000	4.990	5.000	4.900	5.130	921,000	4,624,110	5.0207	4.758	4.748	4.758	4.662	4.881	967,925	4.7773	-0.40%
2019-08-20	0	5.020	5.020	5.080	4.830	5.130	643,000	3,215,190	5.0003	4.777	4.777	4.834	4.596	4.881	675,761	4.7579	3.72%
2019-08-19	0	4.840	4.820	4.850	4.820	5.090	2,281,000	10,998,100	4.8216	4.605	4.586	4.615	4.586	4.843	2,397,218	4.5879	0.41%
2019-08-16	0	4.820	4.820	4.880	4.510	4.900	3,797,000	18,243,360	4.8047	4.586	4.586	4.643	4.291	4.662	3,990,458	4.5717	0.21%
2019-08-15	0	4.810	4.810	4.840	4.810	4.860	1,882,000	9,047,610	4.8074	4.577	4.577	4.605	4.577	4.624	1,977,888	4.5744	0.00%
2019-08-14	0	4.810	4.800	4.810	4.660	5.780	682,000	3,244,900	4.7579	4.577	4.567	4.577	4.434	5.500	716,748	4.5273	0.42%
2019-08-13	0	4.790	4.710	4.800	4.680	4.990	652,000	3,159,930	4.8465	4.558	4.482	4.567	4.453	4.748	685,220	4.6116	-1.44%
2019-08-12	0	4.860	4.860	4.900	4.860	5.260	690,000	3,468,750	5.0272	4.624	4.624	4.662	4.624	5.005	725,156	4.7835	-4.89%
2019-08-09	0	5.110	5.080	5.120	5.080	5.460	812,000	4,212,650	5.1880	4.862	4.834	4.872	4.834	5.195	853,372	4.9365	-3.58%
2019-08-08	0	5.300	5.220	5.300	5.210	5.480	768,000	4,058,890	5.2850	5.043	4.967	5.043	4.957	5.214	807,130	5.0288	-1.49%
2019-08-07	0	5.380	5.340	5.390	5.360	5.520	642,000	3,474,270	5.4116	5.119	5.081	5.129	5.100	5.252	674,710	5.1493	-2.00%
2019-08-06	0	5.490	5.480	5.530	5.490	5.710	585,000	3,256,950	5.5674	5.224	5.214	5.262	5.224	5.433	614,806	5.2975	-4.36%
2019-08-05	0	5.740	5.720	5.770	5.730	5.990	491,000	2,871,260	5.8478	5.462	5.443	5.490	5.452	5.700	516,017	5.5643	-1.88%
2019-08-02	0	5.850	5.810	5.870	5.800	6.280	633,000	3,774,090	5.9622	5.566	5.528	5.585	5.519	5.976	665,252	5.6732	-7.58%
2019-08-01	0	6.330	6.330	6.370	6.080	6.440	715,000	4,517,570	6.3183	6.023	6.023	6.061	5.785	6.128	751,429	6.0120	4.63%
2019-07-31	0	6.050	6.040	6.050	5.650	6.100	970,000	5,630,990	5.8051	5.757	5.747	5.757	5.376	5.804	1,019,422	5.5237	4.31%
2019-07-30	0	5.800	5.790	5.800	5.660	6.000	15,668,000	90,162,850	5.7546	5.519	5.509	5.519	5.386	5.709	16,466,289	5.4756	-2.52%
2019-07-29	0	5.950	5.950	6.030	5.940	6.030	867,000	5,171,090	5.9643	5.662	5.662	5.738	5.652	5.738	911,174	5.6752	-0.17%
2019-07-26	0	5.960	5.920	5.980	5.640	5.960	893,000	5,118,520	5.7318	5.671	5.633	5.690	5.367	5.671	938,499	5.4539	4.56%
2019-07-25	0	5.700	5.690	5.750	5.620	5.850	808,000	4,622,860	5.7214	5.424	5.414	5.471	5.348	5.566	849,168	5.4440	1.06%
2019-07-24	0	5.640	5.640	5.700	5.640	5.750	604,000	3,438,990	5.6937	5.367	5.367	5.424	5.367	5.471	634,774	5.4177	-1.05%
2019-07-23	0	5.700	5.690	5.700	5.690	5.760	583,000	3,341,010	5.7307	5.424	5.414	5.424	5.414	5.481	612,704	5.4529	-0.18%
2019-07-22	0	5.710	5.640	5.710	5.650	5.730	598,000	3,409,200	5.7010	5.433	5.367	5.433	5.376	5.452	628,468	5.4246	0.53%
2019-07-19	0	5.680	5.680	5.730	5.680	5.900	505,000	2,901,230	5.7450	5.405	5.405	5.452	5.405	5.614	530,730	5.4665	-1.05%
2019-07-18	0	5.740	5.730	5.890	5.610	5.940	707,000	4,094,140	5.7909	5.462	5.452	5.604	5.338	5.652	743,022	5.5101	0.53%
2019-07-17	0	5.710	5.710	5.900	5.700	6.030	827,000	4,902,860	5.9285	5.433	5.433	5.614	5.424	5.738	869,136	5.6411	-3.38%
2019-07-16	0	5.910	5.900	5.970	5.900	6.250	737,000	4,523,650	6.1379	5.623	5.614	5.681	5.614	5.947	774,550	5.8404	-1.50%
2019-07-15	0	6.000	6.000	6.060	6.000	6.250	617,000	3,818,430	6.1887	5.709	5.709	5.766	5.709	5.947	648,436	5.8887	-2.44%
2019-07-12	0	6.150	6.110	6.190	6.130	6.370	568,000	3,590,610	6.3215	5.852	5.814	5.890	5.833	6.061	596,940	6.0150	-2.69%
2019-07-11	0	6.320	6.310	6.380	6.320	6.470	552,000	3,548,300	6.4281	6.014	6.004	6.071	6.014	6.156	580,125	6.1164	-1.25%
2019-07-10	0	6.400	6.390	6.470	6.400	6.540	557,000	3,615,010	6.4901	6.090	6.080	6.156	6.090	6.223	585,379	6.1755	-2.29%
2019-07-09	0	6.550	6.550	6.600	6.310	6.590	563,000	3,616,220	6.4231	6.232	6.232	6.280	6.004	6.271	591,685	6.1117	3.64%
2019-07-08	0	6.320	6.270	6.370	6.290	6.400	494,000	3,137,990	6.3522	6.014	5.966	6.061	5.985	6.090	519,169	6.0443	-0.94%
2019-07-05	0	6.380	6.360	6.380	6.360	6.620	532,000	3,457,460	6.4990	6.071	6.052	6.071	6.052	6.299	559,106	6.1839	-1.24%
2019-07-04	0	6.460	6.400	6.460	6.390	6.530	506,000	3,264,310	6.4512	6.147	6.090	6.147	6.080	6.213	531,781	6.1384	-0.31%
2019-07-03	0	6.480	6.440	6.480	6.350	6.500	505,000	3,268,410	6.4721	6.166	6.128	6.166	6.042	6.185	530,730	6.1583	-0.31%
2019-07-02	0	6.500	6.470	6.500	6.400	7.000	803,000	5,370,610	6.6882	6.185	6.156	6.185	6.090	6.661	843,913	6.3639	-5.80%
2019-06-28	0	6.900	6.830	6.980	6.460	6.950	608,000	3,977,580	6.5421	6.565	6.499	6.642	6.147	6.613	638,978	6.2249	5.02%
2019-06-27	0	6.570	6.450	6.620	6.450	6.580	551,000	3,573,620	6.4857	6.251	6.137	6.299	6.137	6.261	579,074	6.1713	1.08%
2019-06-26	0	6.500	6.440	6.500	6.440	6.530	492,000	3,194,240	6.4924	6.185	6.128	6.185	6.128	6.213	517,068	6.1776	0.15%
2019-06-25	0	6.490	6.470	6.490	6.450	6.550	537,000	3,490,160	6.4994	6.175	6.156	6.175	6.137	6.232	564,360	6.1843	-0.46%
2019-06-24	0	6.520	6.470	6.560	6.480	7.010	892,000	6,040,090	6.7714	6.204	6.156	6.242	6.166	6.670	937,448	6.4431	-3.69%
2019-06-21	0	6.770	6.590	6.780	6.400	6.770	547,000	3,543,080	6.4773	6.442	6.271	6.451	6.090	6.442	574,870	6.1633	5.29%
2019-06-20	0	6.430	6.340	6.440	6.240	6.440	674,000	4,250,550	6.3065	6.118	6.033	6.128	5.937	6.128	708,341	6.0007	2.39%
2019-06-19	0	6.280	6.120	6.290	6.000	6.300	691,000	4,239,270	6.1350	5.976	5.823	5.985	5.709	5.995	726,207	5.8376	4.67%
2019-06-18	0	6.000	5.990	6.010	5.750	6.000	541,000	3,176,400	5.8713	5.709	5.700	5.719	5.471	5.709	568,564	5.5867	5.26%
2019-06-17	0	5.700	5.640	5.700	5.600	5.740	760,000	4,305,230	5.6648	5.424	5.367	5.424	5.329	5.462	798,722	5.3901	1.24%
2019-06-14	0	5.630	5.600	5.640	5.580	5.720	601,000	3,396,970	5.6522	5.357	5.329	5.367	5.309	5.443	631,621	5.3782	-1.05%
2019-06-13	0	5.690	5.630	5.690	5.600	5.760	738,000	4,179,710	5.6636	5.414	5.357	5.414	5.329	5.481	775,601	5.3890	-0.70%
2019-06-12	0	5.730	5.700	5.730	5.700	5.830	618,000	3,552,970	5.7491	5.452	5.424	5.452	5.424	5.547	649,487	5.4704	-1.21%
2019-06-11	0	5.800	5.730	5.800	5.720	5.810	681,000	3,917,700	5.7529	5.519	5.452	5.519	5.443	5.528	715,697	5.4740	0.17%
2019-06-10	0	5.790	5.780	5.820	5.770	5.860	759,000	4,411,930	5.8128	5.509	5.500	5.538	5.490	5.576	797,671	5.5310	1.74%
2019-06-06	0	5.860	5.800	5.860	5.770	5.870	732,000	4,266,890	5.8291	5.415	5.360	5.415	5.332	5.424	792,141	5.3865	0.51%
2019-06-05	0	5.830	5.790	5.840	5.780	5.900	535,000	3,121,660	5.8349	5.387	5.350	5.397	5.341	5.452	578,955	5.3919	0.00%
2019-06-04	0	5.830	5.800	5.840	5.770	5.860	521,000	3,026,500	5.8090	5.387	5.360	5.397	5.332	5.415	563,805	5.3680	0.00%
2019-06-03	0	5.830	5.780	5.840	5.760	6.080	537,000	3,150,420	5.8667	5.387	5.341	5.397	5.323	5.618	581,120	5.4213	-4.58%
2019-05-31	0	6.110	5.990	6.000	5.710	6.140	1,912,000	11,123,220	5.8176	5.646	5.535	5.544	5.276	5.674	2,069,089	5.3759	9.89%
2019-05-30	0	5.560	5.550	5.660	5.490	5.660	642,000	3,580,270	5.5767	5.138	5.129	5.230	5.073	5.230	694,746	5.1533	-0.71%
2019-05-29	0	5.600	5.560	5.600	5.480	5.700	1,308,000	7,279,220	5.5652	5.175	5.138	5.175	5.064	5.267	1,415,464	5.1426	0.18%
2019-05-28	0	5.590	5.500	5.650	5.400	5.660	1,105,000	6,056,740	5.4812	5.166	5.082	5.221	4.990	5.230	1,195,786	5.0651	1.64%
2019-05-27	0	5.500	5.500	5.510	5.270	5.550	1,287,000	6,987,630	5.4294	5.082	5.082	5.092	4.870	5.129	1,392,739	5.0172	0.55%
2019-05-24	0	5.470	5.450	5.490	5.280	5.490	797,000	4,261,040	5.3463	5.055	5.036	5.073	4.879	5.073	862,481	4.9404	1.86%
2019-05-23	0	5.370	5.340	5.380	5.180	5.380	798,000	4,217,190	5.2847	4.962	4.935	4.972	4.787	4.972	863,563	4.8835	3.27%
2019-05-22	0	5.200	5.200	5.250	5.080	5.220	806,000	4,128,500	5.1222	4.805	4.805	4.851	4.694	4.824	872,220	4.7333	2.36%
2019-05-21	0	5.080	5.070	5.130	5.030	5.270	623,000	3,186,990	5.1156	4.694	4.685	4.741	4.648	4.870	674,185	4.7272	-4.51%
2019-05-20	0	5.320	5.270	5.320	5.240	5.380	518,000	2,736,780	5.2834	4.916	4.870	4.916	4.842	4.972	560,559	4.8822	-0.93%
2019-05-17	0	5.370	5.210	5.400	5.170	5.500	883,000	4,719,850	5.3452	4.962	4.814	4.990	4.777	5.082	955,547	4.9394	-1.47%
2019-05-16	0	5.450	5.400	5.550	5.300	5.690	879,000	4,886,120	5.5587	5.036	4.990	5.129	4.898	5.258	951,218	5.1367	0.74%
2019-05-15	0	5.410	5.380	5.410	5.320	5.570	928,000	5,090,210	5.4851	4.999	4.972	4.999	4.916	5.147	1,004,244	5.0687	-1.99%
2019-05-14	0	5.520	5.480	5.540	5.480	5.790	7,822,000	39,578,060	5.0598	5.101	5.064	5.119	5.064	5.350	8,464,650	4.6757	-5.64%
2019-05-10	0	5.850	5.790	5.850	5.800	5.980	746,000	4,392,680	5.8883	5.406	5.350	5.406	5.360	5.526	807,291	5.4413	0.52%
2019-05-09	0	5.820	5.820	5.830	5.820	6.110	801,000	4,796,510	5.9882	5.378	5.378	5.387	5.378	5.646	866,810	5.5335	-2.84%
2019-05-08	0	5.990	5.950	5.990	5.940	6.150	617,000	3,710,910	6.0144	5.535	5.498	5.535	5.489	5.683	667,692	5.5578	-2.28%
2019-05-07	0	6.130	6.070	6.100	6.090	6.420	613,000	3,877,990	6.3262	5.665	5.609	5.637	5.628	5.933	663,364	5.8459	-4.22%
2019-05-06	0	6.400	6.380	6.400	6.400	6.900	1,016,000	6,880,350	6.7720	5.914	5.896	5.914	5.914	6.376	1,099,474	6.2579	-7.38%
2019-05-03	0	6.910	6.880	6.910	6.850	6.990	544,000	3,778,140	6.9451	6.385	6.358	6.385	6.330	6.459	588,695	6.4178	-0.86%
2019-05-02	0	6.970	6.960	7.000	6.700	7.170	722,000	5,017,560	6.9495	6.441	6.432	6.469	6.191	6.626	781,319	6.4219	0.87%
2019-04-30	0	6.910	6.910	6.990	6.170	7.200	1,347,010	8,970,028	6.6592	6.385	6.385	6.459	5.702	6.653	1,457,679	6.1536	11.27%
2019-04-29	0	6.210	6.210	6.280	5.950	6.250	1,293,000	7,809,320	6.0397	5.739	5.739	5.803	5.498	5.775	1,399,232	5.5811	4.72%
2019-04-26	0	5.930	5.900	5.940	5.760	5.940	606,000	3,518,500	5.8061	5.480	5.452	5.489	5.323	5.489	655,789	5.3653	1.89%
2019-04-25	0	5.820	5.780	5.820	5.770	5.850	537,000	3,117,740	5.8058	5.378	5.341	5.378	5.332	5.406	581,120	5.3651	0.00%
2019-04-24	0	5.820	5.750	5.820	5.750	5.850	366,000	2,116,040	5.7815	5.378	5.313	5.378	5.313	5.406	396,070	5.3426	0.17%
2019-04-23	0	5.810	5.790	5.810	5.770	5.830	469,000	2,719,560	5.7986	5.369	5.350	5.369	5.332	5.387	507,533	5.3584	1.04%
2019-04-18	0	5.750	5.710	5.760	5.650	5.860	539,000	3,085,250	5.7240	5.313	5.276	5.323	5.221	5.415	583,284	5.2894	-1.71%
2019-04-17	0	5.850	5.830	5.870	5.710	5.860	585,000	3,389,150	5.7934	5.406	5.387	5.424	5.276	5.415	633,063	5.3536	3.54%
2019-04-16	0	5.650	5.650	5.700	5.610	5.840	807,000	4,647,240	5.7587	5.221	5.221	5.267	5.184	5.397	873,303	5.3215	0.18%
2019-04-15	0	5.640	5.610	5.740	5.610	5.950	1,295,000	7,527,200	5.8125	5.212	5.184	5.304	5.184	5.498	1,401,396	5.3712	-7.54%
2019-04-12	0	6.100	6.070	6.110	5.840	6.160	612,000	3,675,620	6.0059	5.637	5.609	5.646	5.397	5.692	662,282	5.5499	4.63%
2019-04-11	0	5.830	5.810	5.880	5.700	5.880	414,000	2,410,240	5.8218	5.387	5.369	5.434	5.267	5.434	448,014	5.3798	2.10%
2019-04-10	0	5.710	5.710	5.750	5.350	5.800	761,000	4,254,970	5.5913	5.276	5.276	5.313	4.944	5.360	823,523	5.1668	5.94%
2019-04-09	0	5.390	5.370	5.400	5.060	5.390	496,000	2,614,650	5.2715	4.981	4.962	4.990	4.676	4.981	536,751	4.8713	5.07%
2019-04-08	0	5.130	5.120	5.130	5.110	5.240	520,000	2,683,110	5.1598	4.741	4.731	4.741	4.722	4.842	562,723	4.7681	-1.35%
2019-04-04	0	5.200	5.190	5.240	5.200	5.370	785,000	4,145,620	5.2810	4.805	4.796	4.842	4.805	4.962	849,495	4.8801	-1.89%
2019-04-03	0	5.300	5.300	5.320	5.170	5.330	650,000	3,422,260	5.2650	4.898	4.898	4.916	4.777	4.925	703,404	4.8653	0.38%
2019-04-02	0	5.280	5.280	5.330	5.200	5.500	1,463,000	7,789,220	5.3241	4.879	4.879	4.925	4.805	5.082	1,583,199	4.9199	-6.22%
2019-04-01	0	5.630	5.630	5.650	5.200	5.650	697,000	3,862,350	5.5414	5.203	5.203	5.221	4.805	5.221	754,265	5.1207	4.65%
2019-03-29	0	5.380	5.350	5.400	5.040	5.400	739,000	3,818,700	5.1674	4.972	4.944	4.990	4.657	4.990	799,716	4.7751	8.25%
2019-03-28	0	4.970	4.970	5.030	4.900	5.040	699,000	3,489,490	4.9921	4.593	4.593	4.648	4.528	4.657	756,429	4.6131	0.81%
2019-03-27	0	4.930	4.930	5.040	4.690	5.040	786,000	3,873,150	4.9277	4.556	4.556	4.657	4.334	4.657	850,577	4.5536	3.57%
2019-03-26	0	4.760	4.750	4.780	4.760	4.880	387,000	1,861,350	4.8097	4.399	4.389	4.417	4.399	4.510	418,796	4.4445	-1.86%
2019-03-25	0	4.850	4.840	4.870	4.750	4.880	441,000	2,134,590	4.8403	4.482	4.473	4.500	4.389	4.510	477,232	4.4729	2.75%
2019-03-22	0	4.720	4.710	4.750	4.710	4.760	416,000	1,969,340	4.7340	4.362	4.352	4.389	4.352	4.399	450,178	4.3746	-0.21%
2019-03-21	0	4.730	4.720	4.780	4.720	4.790	443,000	2,106,000	4.7540	4.371	4.362	4.417	4.362	4.426	479,397	4.3930	0.00%
2019-03-20	0	4.730	4.720	4.730	4.710	4.790	395,000	1,874,180	4.7448	4.371	4.362	4.371	4.352	4.426	427,453	4.3845	-1.25%
2019-03-19	0	4.790	4.770	4.800	4.760	4.800	497,000	2,375,620	4.7799	4.426	4.408	4.436	4.399	4.436	537,833	4.4170	0.00%
2019-03-18	0	4.790	4.790	4.800	4.690	4.800	403,000	1,921,540	4.7681	4.426	4.426	4.436	4.334	4.436	436,110	4.4061	1.05%
2019-03-15	0	4.740	4.740	4.900	4.470	4.800	557,970	2,544,912	4.5610	4.380	4.380	4.528	4.131	4.436	603,812	4.2147	5.80%
2019-03-14	0	4.480	4.460	4.500	4.460	4.510	373,000	1,674,150	4.4883	4.140	4.121	4.158	4.121	4.168	403,645	4.1476	-0.67%
2019-03-13	0	4.510	4.460	4.520	4.460	4.520	491,000	2,204,070	4.4889	4.168	4.121	4.177	4.121	4.177	531,340	4.1481	1.12%
2019-03-12	0	4.460	4.460	4.490	4.400	4.510	415,000	1,853,570	4.4664	4.121	4.121	4.149	4.066	4.168	449,096	4.1273	0.68%
2019-03-11	0	4.430	4.390	4.430	4.250	4.540	1,000,000	4,388,310	4.3883	4.094	4.057	4.094	3.927	4.195	1,082,159	4.0551	-3.70%
2019-03-08	0	4.600	4.550	4.620	4.480	4.600	610,000	2,757,060	4.5198	4.251	4.205	4.269	4.140	4.251	660,117	4.1766	0.44%
2019-03-07	0	4.580	4.580	4.590	4.480	4.600	916,000	4,166,740	4.5488	4.232	4.232	4.242	4.140	4.251	991,258	4.2035	2.46%
2019-03-06	0	4.470	4.460	4.480	4.400	4.470	907,000	4,025,170	4.4379	4.131	4.121	4.140	4.066	4.131	981,519	4.1010	1.13%
2019-03-05	0	4.420	4.420	4.440	4.340	4.440	474,000	2,086,850	4.4026	4.084	4.084	4.103	4.011	4.103	512,944	4.0684	0.68%
2019-03-04	0	4.390	4.360	4.390	4.320	4.390	886,000	3,854,390	4.3503	4.057	4.029	4.057	3.992	4.057	958,793	4.0200	1.39%
2019-03-01	0	4.330	4.320	4.340	4.280	4.370	480,000	2,075,250	4.3234	4.001	3.992	4.011	3.955	4.038	519,436	3.9952	1.41%
2019-02-28	0	4.270	4.270	4.280	4.220	4.290	435,000	1,857,400	4.2699	3.946	3.946	3.955	3.900	3.964	470,739	3.9457	-0.70%
2019-02-27	0	4.300	4.280	4.300	4.250	4.300	388,000	1,658,880	4.2755	3.974	3.955	3.974	3.927	3.974	419,878	3.9509	0.47%
2019-02-26	0	4.280	4.240	4.280	4.220	4.280	434,000	1,848,380	4.2589	3.955	3.918	3.955	3.900	3.955	469,657	3.9356	1.18%
2019-02-25	0	4.230	4.220	4.260	4.230	4.290	392,000	1,672,250	4.2659	3.909	3.900	3.937	3.909	3.964	424,206	3.9421	-0.47%
2019-02-22	0	4.250	4.250	4.270	4.220	4.290	367,000	1,560,600	4.2523	3.927	3.927	3.946	3.900	3.964	397,152	3.9295	-0.70%
2019-02-21	0	4.280	4.250	4.280	4.210	4.290	431,000	1,838,130	4.2648	3.955	3.927	3.955	3.890	3.964	466,411	3.9410	1.18%
2019-02-20	0	4.230	4.220	4.250	4.230	4.270	363,000	1,541,770	4.2473	3.909	3.900	3.927	3.909	3.946	392,824	3.9248	0.00%
2019-02-19	0	4.230	4.220	4.260	4.230	4.280	362,000	1,540,280	4.2549	3.909	3.900	3.937	3.909	3.955	391,742	3.9319	-0.47%
2019-02-18	0	4.250	4.250	4.280	4.240	4.290	353,000	1,508,800	4.2742	3.927	3.927	3.955	3.918	3.964	382,002	3.9497	-0.47%
2019-02-15	0	4.270	4.260	4.290	4.270	4.290	368,000	1,575,520	4.2813	3.946	3.937	3.964	3.946	3.964	398,235	3.9563	0.47%
2019-02-14	0	4.250	4.250	4.280	4.250	4.310	387,000	1,660,220	4.2900	3.927	3.927	3.955	3.927	3.983	418,796	3.9643	-0.47%
2019-02-13	0	4.270	4.260	4.300	4.270	4.330	380,000	1,632,430	4.2959	3.946	3.937	3.974	3.946	4.001	411,221	3.9697	-0.47%
2019-02-12	0	4.290	4.260	4.300	4.260	4.310	373,000	1,597,670	4.2833	3.964	3.937	3.974	3.937	3.983	403,645	3.9581	-0.23%
2019-02-11	0	4.300	4.280	4.310	4.270	4.310	409,000	1,755,200	4.2914	3.974	3.955	3.983	3.946	3.983	442,603	3.9656	0.47%
2019-02-08	0	4.280	4.270	4.310	4.280	4.320	369,000	1,587,260	4.3015	3.955	3.946	3.983	3.955	3.992	399,317	3.9749	-1.38%
2019-02-04	0	4.340	4.300	4.340	4.270	4.340	304,000	1,310,570	4.3111	4.011	3.974	4.011	3.946	4.011	328,976	3.9838	0.70%
2019-02-01	0	4.310	4.300	4.330	4.280	4.340	387,000	1,669,040	4.3128	3.983	3.974	4.001	3.955	4.011	418,796	3.9853	0.00%
2019-01-31	0	4.310	4.280	4.310	4.280	4.320	391,000	1,681,460	4.3004	3.983	3.955	3.983	3.955	3.992	423,124	3.9739	0.00%
2019-01-30	0	4.310	4.270	4.310	4.280	4.310	404,000	1,736,200	4.2975	3.983	3.946	3.983	3.955	3.983	437,192	3.9712	-0.23%
2019-01-29	0	4.320	4.280	4.320	4.290	4.320	390,000	1,677,990	4.3025	3.992	3.955	3.992	3.964	3.992	422,042	3.9759	-0.23%
2019-01-28	0	4.330	4.290	4.330	4.290	4.330	378,000	1,627,730	4.3062	4.001	3.964	4.001	3.964	4.001	409,056	3.9792	0.70%
2019-01-25	0	4.300	4.300	4.340	4.300	4.350	437,000	1,892,400	4.3304	3.974	3.974	4.011	3.974	4.020	472,904	4.0017	-1.15%
2019-01-24	0	4.350	4.320	4.370	4.320	4.420	427,000	1,860,030	4.3560	4.020	3.992	4.038	3.992	4.084	462,082	4.0253	-0.23%
2019-01-23	0	4.360	4.360	4.430	4.350	4.470	504,000	2,226,800	4.4183	4.029	4.029	4.094	4.020	4.131	545,408	4.0828	-1.58%
2019-01-22	0	4.430	4.380	4.440	4.380	4.450	433,000	1,911,810	4.4153	4.094	4.047	4.103	4.047	4.112	468,575	4.0801	-0.23%
2019-01-21	0	4.440	4.410	4.460	4.390	4.450	422,000	1,864,720	4.4188	4.103	4.075	4.121	4.057	4.112	456,671	4.0833	0.23%
2019-01-18	0	4.430	4.370	4.440	4.370	4.430	485,000	2,131,330	4.3945	4.094	4.038	4.103	4.038	4.094	524,847	4.0609	0.68%
2019-01-17	0	4.400	4.370	4.440	4.380	4.460	377,000	1,670,600	4.4313	4.066	4.038	4.103	4.047	4.121	407,974	4.0949	-1.12%
2019-01-16	0	4.450	4.400	4.450	4.400	4.470	402,000	1,786,630	4.4444	4.112	4.066	4.112	4.066	4.131	435,028	4.1069	-0.22%
2019-01-15	0	4.460	4.410	4.470	4.390	4.460	458,000	2,026,840	4.4254	4.121	4.075	4.131	4.057	4.121	495,629	4.0894	1.36%
2019-01-14	0	4.400	4.380	4.440	4.370	4.480	425,000	1,876,870	4.4162	4.066	4.047	4.103	4.038	4.140	459,918	4.0809	-0.90%
2019-01-11	0	4.440	4.380	4.450	4.370	4.440	473,000	2,085,640	4.4094	4.103	4.047	4.112	4.038	4.103	511,861	4.0746	1.60%
2019-01-10	0	4.370	4.370	4.400	4.370	4.500	425,000	1,879,740	4.4229	4.038	4.038	4.066	4.038	4.158	459,918	4.0871	-0.68%
2019-01-09	0	4.400	4.350	4.400	4.360	4.510	392,000	1,721,590	4.3918	4.066	4.020	4.066	4.029	4.168	424,206	4.0584	-0.23%
2019-01-08	0	4.410	4.400	4.450	4.410	4.520	388,000	1,736,660	4.4759	4.075	4.066	4.112	4.075	4.177	419,878	4.1361	-1.34%
2019-01-07	0	4.470	4.470	4.500	4.430	4.500	459,000	2,054,840	4.4768	4.131	4.131	4.158	4.094	4.158	496,711	4.1369	0.00%
2019-01-04	0	4.470	4.380	4.480	4.330	4.470	501,000	2,208,090	4.4074	4.131	4.047	4.140	4.001	4.131	542,162	4.0728	1.13%
2019-01-03	0	4.420	4.370	4.430	4.350	4.420	364,000	1,600,120	4.3959	4.084	4.038	4.094	4.020	4.084	393,906	4.0622	0.68%
2019-01-02	0	4.390	4.330	4.410	4.300	4.440	452,000	1,968,020	4.3540	4.057	4.001	4.075	3.974	4.103	489,136	4.0235	-0.23%
2018-12-31	0	4.400	4.360	4.400	4.310	4.400	243,000	1,053,400	4.3350	4.066	4.029	4.066	3.983	4.066	262,965	4.0059	2.33%
2018-12-28	0	4.300	4.300	4.350	4.300	4.360	342,000	1,481,520	4.3319	3.974	3.974	4.020	3.974	4.029	370,098	4.0030	0.00%
2018-12-27	0	4.300	4.300	4.330	4.300	4.330	289,000	1,246,420	4.3129	3.974	3.974	4.001	3.974	4.001	312,744	3.9854	0.00%
2018-12-24	0	4.300	4.300	4.330	4.290	4.350	257,000	1,108,780	4.3143	3.974	3.974	4.001	3.964	4.020	278,115	3.9868	-0.23%
2018-12-21	0	4.310	4.310	4.350	4.310	4.340	395,000	1,709,100	4.3268	3.983	3.983	4.020	3.983	4.011	427,453	3.9983	-0.46%
2018-12-20	0	4.330	4.320	4.330	4.310	4.380	414,000	1,798,060	4.3431	4.001	3.992	4.001	3.983	4.047	448,014	4.0134	-1.59%
2018-12-19	0	4.400	4.400	4.420	4.150	4.400	2,336,000	10,044,250	4.2998	4.066	4.066	4.084	3.835	4.066	2,527,924	3.9733	1.62%
2018-12-18	0	4.330	4.290	4.330	4.290	4.330	401,000	1,728,700	4.3110	4.001	3.964	4.001	3.964	4.001	433,946	3.9837	0.23%
2018-12-17	0	4.320	4.290	4.330	4.280	4.330	446,000	1,923,990	4.3139	3.992	3.964	4.001	3.955	4.001	482,643	3.9864	0.47%
2018-12-14	0	4.300	4.300	4.310	4.300	4.330	394,000	1,699,500	4.3135	3.974	3.974	3.983	3.974	4.001	426,371	3.9860	0.23%
2018-12-13	0	4.290	4.290	4.330	4.290	4.340	416,000	1,795,990	4.3173	3.964	3.964	4.001	3.964	4.011	450,178	3.9895	0.00%
2018-12-12	0	4.290	4.290	4.330	4.280	4.350	411,000	1,772,500	4.3127	3.964	3.964	4.001	3.955	4.020	444,767	3.9852	-0.92%
2018-12-11	0	4.330	4.300	4.330	4.260	4.330	352,000	1,516,500	4.3082	4.001	3.974	4.001	3.937	4.001	380,920	3.9812	0.70%
2018-12-10	0	4.300	4.300	4.310	4.290	4.320	338,000	1,455,280	4.3056	3.974	3.974	3.983	3.964	3.992	365,770	3.9787	-0.69%
2018-12-07	0	4.330	4.330	4.420	4.330	4.450	349,000	1,533,360	4.3936	4.001	4.001	4.084	4.001	4.112	377,674	4.0600	-2.48%
2018-12-06	0	4.440	4.420	4.450	4.400	4.470	359,000	1,589,300	4.4270	4.103	4.084	4.112	4.066	4.131	388,495	4.0909	-0.67%
2018-12-05	0	4.470	4.430	4.490	4.370	4.480	364,000	1,613,930	4.4339	4.131	4.094	4.149	4.038	4.140	393,906	4.0972	0.68%
2018-12-04	0	4.440	4.410	4.450	4.340	4.460	360,000	1,582,910	4.3970	4.103	4.075	4.112	4.011	4.121	389,577	4.0631	1.83%
2018-12-03	0	4.360	4.340	4.360	4.320	4.370	343,000	1,493,520	4.3543	4.029	4.011	4.029	3.992	4.038	371,181	4.0237	0.23%
2018-11-30	0	4.350	4.330	4.360	4.300	4.380	379,000	1,646,190	4.3435	4.020	4.001	4.029	3.974	4.047	410,138	4.0137	0.69%
2018-11-29	0	4.320	4.280	4.320	4.210	4.380	349,000	1,512,180	4.3329	3.992	3.955	3.992	3.890	4.047	377,674	4.0039	0.00%
2018-11-28	0	4.320	4.320	4.340	4.320	4.400	376,000	1,635,460	4.3496	3.992	3.992	4.011	3.992	4.066	406,892	4.0194	0.47%
2018-11-27	0	4.300	4.300	4.350	4.280	4.400	312,000	1,363,110	4.3689	3.974	3.974	4.020	3.955	4.066	337,634	4.0372	-2.49%
2018-11-26	0	4.410	4.410	4.440	4.380	4.480	384,000	1,696,260	4.4173	4.075	4.075	4.103	4.047	4.140	415,549	4.0820	-0.90%
2018-11-23	0	4.450	4.450	4.480	4.450	4.540	363,000	1,632,140	4.4963	4.112	4.112	4.140	4.112	4.195	392,824	4.1549	-1.11%
2018-11-22	0	4.500	4.480	4.510	4.420	4.530	466,000	2,084,170	4.4725	4.158	4.140	4.168	4.084	4.186	504,286	4.1329	0.90%
2018-11-21	0	4.460	4.410	4.460	4.380	4.460	327,000	1,449,130	4.4316	4.121	4.075	4.121	4.047	4.121	353,866	4.0951	1.36%
2018-11-20	0	4.400	4.400	4.460	4.300	4.450	407,000	1,763,670	4.3333	4.066	4.066	4.121	3.974	4.112	440,439	4.0043	1.62%
2018-11-19	0	4.330	4.300	4.350	4.300	4.400	384,000	1,667,380	4.3421	4.001	3.974	4.020	3.974	4.066	415,549	4.0125	0.46%
2018-11-16	0	4.310	4.290	4.320	4.280	4.330	426,000	1,835,160	4.3079	3.983	3.964	3.992	3.955	4.001	461,000	3.9808	0.00%
2018-11-15	0	4.310	4.310	4.340	4.300	4.370	415,000	1,799,260	4.3356	3.983	3.983	4.011	3.974	4.038	449,096	4.0064	0.00%
2018-11-14	0	4.310	4.310	4.350	4.300	4.390	397,000	1,727,450	4.3513	3.983	3.983	4.020	3.974	4.057	429,617	4.0209	-1.15%
2018-11-13	0	4.360	4.360	4.390	4.340	4.390	449,000	1,964,630	4.3756	4.029	4.029	4.057	4.011	4.057	485,890	4.0434	-0.91%
2018-11-12	0	4.400	4.390	4.420	4.370	4.450	430,000	1,899,250	4.4169	4.066	4.057	4.084	4.038	4.112	465,329	4.0815	-0.90%
2018-11-09	0	4.440	4.420	4.450	4.420	4.490	404,000	1,799,370	4.4539	4.103	4.084	4.112	4.084	4.149	437,192	4.1157	0.23%
2018-11-08	0	4.430	4.430	4.520	4.420	4.560	405,000	1,822,510	4.5000	4.094	4.094	4.177	4.084	4.214	438,275	4.1584	-0.45%
2018-11-07	0	4.450	4.450	4.490	4.440	4.540	385,000	1,724,750	4.4799	4.112	4.112	4.149	4.103	4.195	416,631	4.1398	0.23%
2018-11-06	0	4.440	4.410	4.450	4.400	4.530	410,000	1,831,470	4.4670	4.103	4.075	4.112	4.066	4.186	443,685	4.1279	-1.55%
2018-11-05	0	4.510	4.480	4.520	4.470	4.550	408,000	1,848,150	4.5298	4.168	4.140	4.177	4.131	4.205	441,521	4.1859	-2.17%
2018-11-02	0	4.610	4.590	4.610	4.590	4.620	380,000	1,748,110	4.6003	4.260	4.242	4.260	4.242	4.269	411,221	4.2510	0.00%
2018-11-01	0	4.610	4.590	4.620	4.570	4.620	441,000	2,032,660	4.6092	4.260	4.242	4.269	4.223	4.269	477,232	4.2593	0.00%
2018-10-31	0	4.610	4.580	4.620	4.580	4.630	371,000	1,705,240	4.5963	4.260	4.232	4.269	4.232	4.278	401,481	4.2474	0.44%
2018-10-30	0	4.590	4.570	4.600	4.580	4.640	351,000	1,619,790	4.6148	4.242	4.223	4.251	4.232	4.288	379,838	4.2644	0.22%
2018-10-29	0	4.580	4.570	4.580	4.570	4.600	315,000	1,445,440	4.5887	4.232	4.223	4.232	4.223	4.251	340,880	4.2403	-0.87%
2018-10-26	0	4.620	4.600	4.620	4.590	4.680	354,000	1,643,380	4.6423	4.269	4.251	4.269	4.242	4.325	383,084	4.2899	-0.43%
2018-10-25	0	4.640	4.600	4.640	4.480	4.650	447,000	2,065,360	4.6205	4.288	4.251	4.288	4.140	4.297	483,725	4.2697	0.00%
2018-10-24	0	4.640	4.600	4.640	4.600	4.680	382,000	1,767,270	4.6264	4.288	4.251	4.288	4.251	4.325	413,385	4.2751	0.43%
2018-10-23	0	4.620	4.610	4.620	4.600	4.710	380,000	1,763,420	4.6406	4.269	4.260	4.269	4.251	4.352	411,221	4.2883	-2.12%
2018-10-22	0	4.720	4.710	4.720	4.480	4.740	425,000	1,927,350	4.5349	4.362	4.352	4.362	4.140	4.380	459,918	4.1906	4.89%
2018-10-19	0	4.500	4.450	4.510	4.400	4.700	500,000	2,272,770	4.5455	4.158	4.112	4.168	4.066	4.343	541,080	4.2004	-6.44%
2018-10-18	0	4.810	4.790	4.820	4.790	4.900	653,000	3,170,090	4.8547	4.445	4.426	4.454	4.426	4.528	706,650	4.4861	-1.03%
2018-10-16	0	4.860	4.830	4.870	4.760	5.040	461,000	2,281,330	4.9487	4.491	4.463	4.500	4.399	4.657	498,875	4.5729	1.25%
2018-10-15	0	4.800	4.780	4.800	4.300	5.130	452,000	2,094,890	4.6347	4.436	4.417	4.436	3.974	4.741	489,136	4.2828	11.11%
2018-10-12	0	4.320	4.320	4.330	4.200	4.480	366,000	1,585,870	4.3330	3.992	3.992	4.001	3.881	4.140	396,070	4.0040	2.86%
2018-10-11	0	4.200	4.200	4.210	4.200	4.260	3,618,000	15,194,520	4.1997	3.881	3.881	3.890	3.881	3.937	3,915,252	3.8809

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---