COFCO Joycome Foods Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01610	2016-11-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.650	1.640	1.650	1.610	1.660	18,477,000	30,181,132	1.6334	1.650	1.640	1.650	1.610	1.660	18,477,000	1.6334	0.61%
2026-02-02	0	1.640	1.640	1.650	1.610	1.690	24,396,000	39,980,335	1.6388	1.640	1.640	1.650	1.610	1.690	24,396,000	1.6388	-2.38%
2026-01-30	0	1.680	1.670	1.680	1.660	1.720	23,939,576	40,474,802	1.6907	1.680	1.670	1.680	1.660	1.720	23,939,576	1.6907	-1.18%
2026-01-29	0	1.700	1.690	1.700	1.630	1.700	26,884,000	45,105,090	1.6778	1.700	1.690	1.700	1.630	1.700	26,884,000	1.6778	3.03%
2026-01-28	0	1.650	1.640	1.650	1.610	1.650	14,195,000	23,179,405	1.6329	1.650	1.640	1.650	1.610	1.650	14,195,000	1.6329	1.23%
2026-01-27	0	1.630	1.620	1.630	1.610	1.640	6,752,000	10,948,050	1.6215	1.630	1.620	1.630	1.610	1.640	6,752,000	1.6215	-0.61%
2026-01-26	0	1.640	1.630	1.640	1.590	1.640	19,765,000	31,882,240	1.6131	1.640	1.630	1.640	1.590	1.640	19,765,000	1.6131	1.86%
2026-01-23	0	1.610	1.600	1.610	1.570	1.610	26,563,000	42,306,740	1.5927	1.610	1.600	1.610	1.570	1.610	26,563,000	1.5927	1.26%
2026-01-22	0	1.590	1.590	1.600	1.570	1.620	28,991,000	46,026,100	1.5876	1.590	1.590	1.600	1.570	1.620	28,991,000	1.5876	-1.85%
2026-01-21	0	1.620	1.610	1.620	1.590	1.630	18,290,000	29,365,930	1.6056	1.620	1.610	1.620	1.590	1.630	18,290,000	1.6056	-0.61%
2026-01-20	0	1.630	1.620	1.630	1.590	1.640	19,482,197	31,570,218	1.6205	1.630	1.620	1.630	1.590	1.640	19,482,197	1.6205	0.62%
2026-01-19	0	1.620	1.620	1.630	1.600	1.640	13,484,000	21,896,960	1.6239	1.620	1.620	1.630	1.600	1.640	13,484,000	1.6239	0.00%
2026-01-16	0	1.620	1.610	1.620	1.610	1.650	7,185,000	11,649,665	1.6214	1.620	1.610	1.620	1.610	1.650	7,185,000	1.6214	0.00%
2026-01-15	0	1.620	1.620	1.630	1.620	1.670	23,863,115	39,198,737	1.6426	1.620	1.620	1.630	1.620	1.670	23,863,115	1.6426	0.00%
2026-01-14	0	1.620	1.610	1.620	1.600	1.630	17,155,000	27,696,985	1.6145	1.620	1.610	1.620	1.600	1.630	17,155,000	1.6145	0.62%
2026-01-13	0	1.610	1.600	1.610	1.600	1.640	10,362,000	16,796,610	1.6210	1.610	1.600	1.610	1.600	1.640	10,362,000	1.6210	0.00%
2026-01-09	0	1.610	1.600	1.610	1.590	1.620	14,398,000	23,058,945	1.6015	1.610	1.600	1.610	1.590	1.620	14,398,000	1.6015	-0.62%
2026-01-08	0	1.620	1.610	1.620	1.590	1.630	14,331,000	23,068,777	1.6097	1.620	1.610	1.620	1.590	1.630	14,331,000	1.6097	1.25%
2026-01-07	0	1.600	1.600	1.610	1.590	1.630	10,273,000	16,510,031	1.6071	1.600	1.600	1.610	1.590	1.630	10,273,000	1.6071	-1.23%
2026-01-06	0	1.620	1.610	1.620	1.580	1.630	13,027,000	20,915,480	1.6055	1.620	1.610	1.620	1.580	1.630	13,027,000	1.6055	1.25%
2026-01-05	0	1.600	1.590	1.600	1.560	1.610	13,836,000	22,087,300	1.5964	1.600	1.590	1.600	1.560	1.610	13,836,000	1.5964	2.56%
2025-12-31	0	1.560	1.560	1.570	1.560	1.590	4,268,489	6,702,370	1.5702	1.560	1.560	1.570	1.560	1.590	4,268,489	1.5702	-1.89%
2025-12-30	0	1.590	1.580	1.590	1.570	1.610	18,113,492	28,751,496	1.5873	1.590	1.580	1.590	1.570	1.610	18,113,492	1.5873	1.27%
2025-12-29	0	1.570	1.570	1.580	1.560	1.600	17,509,000	27,669,987	1.5803	1.570	1.570	1.580	1.560	1.600	17,509,000	1.5803	0.64%
2025-12-24	0	1.560	1.560	1.570	1.540	1.570	9,655,000	15,039,807	1.5577	1.560	1.560	1.570	1.540	1.570	9,655,000	1.5577	0.65%
2025-12-23	0	1.550	1.540	1.550	1.540	1.560	6,960,000	10,783,954	1.5494	1.550	1.540	1.550	1.540	1.560	6,960,000	1.5494	-0.64%
2025-12-22	0	1.560	1.550	1.560	1.550	1.560	6,136,000	9,545,295	1.5556	1.560	1.550	1.560	1.550	1.560	6,136,000	1.5556	0.65%
2025-12-19	0	1.550	1.550	1.560	1.540	1.560	9,334,000	14,495,000	1.5529	1.550	1.550	1.560	1.540	1.560	9,334,000	1.5529	0.00%
2025-12-18	0	1.550	1.540	1.550	1.530	1.550	6,302,815	9,734,691	1.5445	1.550	1.540	1.550	1.530	1.550	6,302,815	1.5445	0.00%
2025-12-17	0	1.550	1.540	1.550	1.520	1.570	12,195,000	18,809,220	1.5424	1.550	1.540	1.550	1.520	1.570	12,195,000	1.5424	0.00%
2025-12-16	0	1.550	1.540	1.550	1.520	1.570	15,106,000	23,196,970	1.5356	1.550	1.540	1.550	1.520	1.570	15,106,000	1.5356	-0.64%
2025-12-15	0	1.560	1.550	1.560	1.530	1.570	10,155,000	15,823,600	1.5582	1.560	1.550	1.560	1.530	1.570	10,155,000	1.5582	1.30%
2025-12-12	0	1.540	1.530	1.540	1.530	1.550	12,086,000	18,630,182	1.5415	1.540	1.530	1.540	1.530	1.550	12,086,000	1.5415	1.32%
2025-12-11	0	1.520	1.520	1.530	1.520	1.560	12,154,000	18,598,820	1.5303	1.520	1.520	1.530	1.520	1.560	12,154,000	1.5303	-1.94%
2025-12-10	0	1.550	1.550	1.560	1.540	1.560	5,438,000	8,447,725	1.5535	1.550	1.550	1.560	1.540	1.560	5,438,000	1.5535	0.00%
2025-12-09	0	1.550	1.540	1.550	1.540	1.590	15,683,512	24,465,038	1.5599	1.550	1.540	1.550	1.540	1.590	15,683,512	1.5599	-2.52%
2025-12-08	0	1.590	1.580	1.590	1.570	1.600	9,250,024	14,638,226	1.5825	1.590	1.580	1.590	1.570	1.600	9,250,024	1.5825	0.00%
2025-12-05	0	1.590	1.590	1.600	1.570	1.600	8,619,000	13,653,900	1.5842	1.590	1.590	1.600	1.570	1.600	8,619,000	1.5842	0.00%
2025-12-04	0	1.590	1.580	1.590	1.580	1.600	12,733,000	20,218,088	1.5878	1.590	1.580	1.590	1.580	1.600	12,733,000	1.5878	-0.62%
2025-12-03	0	1.600	1.590	1.600	1.580	1.630	15,880,000	25,431,430	1.6015	1.600	1.590	1.600	1.580	1.630	15,880,000	1.6015	-1.84%
2025-12-02	0	1.630	1.620	1.630	1.610	1.640	14,081,000	22,888,170	1.6255	1.630	1.620	1.630	1.610	1.640	14,081,000	1.6255	-1.21%
2025-12-01	0	1.650	1.640	1.650	1.630	1.670	10,228,000	16,819,400	1.6444	1.650	1.640	1.650	1.630	1.670	10,228,000	1.6444	0.00%
2025-11-28	0	1.650	1.640	1.650	1.620	1.660	5,432,984	8,904,716	1.6390	1.650	1.640	1.650	1.620	1.660	5,432,984	1.6390	1.23%
2025-11-27	0	1.630	1.630	1.640	1.620	1.650	3,347,000	5,469,594	1.6342	1.630	1.630	1.640	1.620	1.650	3,347,000	1.6342	0.00%
2025-11-26	0	1.630	1.620	1.630	1.620	1.660	9,934,000	16,236,210	1.6344	1.630	1.620	1.630	1.620	1.660	9,934,000	1.6344	-1.21%
2025-11-25	0	1.650	1.640	1.650	1.630	1.670	7,255,000	11,962,590	1.6489	1.650	1.640	1.650	1.630	1.670	7,255,000	1.6489	0.61%
2025-11-24	0	1.640	1.640	1.650	1.620	1.670	19,022,000	31,323,449	1.6467	1.640	1.640	1.650	1.620	1.670	19,022,000	1.6467	1.23%
2025-11-21	0	1.620	1.610	1.620	1.600	1.630	16,085,000	25,955,576	1.6137	1.620	1.610	1.620	1.600	1.630	16,085,000	1.6137	-0.61%
2025-11-20	0	1.630	1.630	1.640	1.600	1.640	17,534,000	28,415,745	1.6206	1.630	1.630	1.640	1.600	1.640	17,534,000	1.6206	0.00%
2025-11-19	0	1.630	1.630	1.640	1.610	1.650	12,884,744	20,929,895	1.6244	1.630	1.630	1.640	1.610	1.650	12,884,744	1.6244	-0.61%
2025-11-18	0	1.640	1.640	1.650	1.630	1.680	11,766,000	19,369,860	1.6463	1.640	1.640	1.650	1.630	1.680	11,766,000	1.6463	-2.38%
2025-11-17	0	1.680	1.670	1.680	1.660	1.690	10,303,528	17,236,696	1.6729	1.680	1.670	1.680	1.660	1.690	10,303,528	1.6729	-0.59%
2025-11-14	0	1.690	1.690	1.700	1.690	1.720	9,974,000	16,971,220	1.7015	1.690	1.690	1.700	1.690	1.720	9,974,000	1.7015	-1.74%
2025-11-13	0	1.720	1.710	1.720	1.690	1.720	5,514,000	9,417,780	1.7080	1.720	1.710	1.720	1.690	1.720	5,514,000	1.7080	0.58%
2025-11-12	0	1.710	1.700	1.710	1.700	1.740	12,634,253	21,649,127	1.7135	1.710	1.700	1.710	1.700	1.740	12,634,253	1.7135	-1.16%
2025-11-11	0	1.730	1.720	1.730	1.700	1.740	8,565,000	14,738,338	1.7208	1.730	1.720	1.730	1.700	1.740	8,565,000	1.7208	0.00%
2025-11-10	0	1.730	1.730	1.740	1.690	1.750	20,274,000	35,033,990	1.7280	1.730	1.730	1.740	1.690	1.750	20,274,000	1.7280	2.37%
2025-11-07	0	1.690	1.680	1.690	1.670	1.690	5,733,100	9,652,772	1.6837	1.690	1.680	1.690	1.670	1.690	5,733,100	1.6837	1.20%
2025-11-06	0	1.670	1.660	1.670	1.650	1.680	6,657,000	11,101,705	1.6677	1.670	1.660	1.670	1.650	1.680	6,657,000	1.6677	0.60%
2025-11-05	0	1.660	1.650	1.660	1.630	1.660	10,902,000	17,994,190	1.6505	1.660	1.650	1.660	1.630	1.660	10,902,000	1.6505	0.00%
2025-11-04	0	1.660	1.660	1.670	1.660	1.690	9,099,000	15,218,360	1.6725	1.660	1.660	1.670	1.660	1.690	9,099,000	1.6725	-1.78%
2025-11-03	0	1.690	1.680	1.690	1.660	1.690	7,635,000	12,808,153	1.6776	1.690	1.680	1.690	1.660	1.690	7,635,000	1.6776	1.81%
2025-10-31	0	1.660	1.650	1.660	1.650	1.680	14,046,512	23,375,319	1.6641	1.660	1.650	1.660	1.650	1.680	14,046,512	1.6641	-1.19%
2025-10-30	0	1.680	1.670	1.680	1.660	1.700	15,949,000	26,748,058	1.6771	1.680	1.670	1.680	1.660	1.700	15,949,000	1.6771	0.00%
2025-10-28	0	1.680	1.680	1.690	1.670	1.710	15,299,000	25,826,261	1.6881	1.680	1.680	1.690	1.670	1.710	15,299,000	1.6881	0.00%
2025-10-27	0	1.680	1.670	1.680	1.650	1.700	18,509,000	31,170,948	1.6841	1.680	1.670	1.680	1.650	1.700	18,509,000	1.6841	1.82%
2025-10-24	0	1.650	1.650	1.660	1.650	1.680	14,502,000	24,086,341	1.6609	1.650	1.650	1.660	1.650	1.680	14,502,000	1.6609	-1.20%
2025-10-23	0	1.670	1.660	1.670	1.660	1.700	16,058,000	26,783,485	1.6679	1.670	1.660	1.670	1.660	1.700	16,058,000	1.6679	-0.60%
2025-10-22	0	1.680	1.680	1.690	1.680	1.710	7,815,000	13,197,550	1.6887	1.680	1.680	1.690	1.680	1.710	7,815,000	1.6887	-0.59%
2025-10-21	0	1.690	1.690	1.700	1.680	1.710	9,202,000	15,656,053	1.7014	1.690	1.690	1.700	1.680	1.710	9,202,000	1.7014	0.60%
2025-10-20	0	1.680	1.680	1.690	1.670	1.700	11,410,000	19,231,755	1.6855	1.680	1.680	1.690	1.670	1.700	11,410,000	1.6855	0.60%
2025-10-17	0	1.670	1.670	1.680	1.660	1.740	36,982,000	62,330,165	1.6854	1.670	1.670	1.680	1.660	1.740	36,982,000	1.6854	-4.02%
2025-10-16	0	1.740	1.730	1.740	1.730	1.760	7,794,000	13,569,550	1.7410	1.740	1.730	1.740	1.730	1.760	7,794,000	1.7410	-0.57%
2025-10-15	0	1.750	1.750	1.760	1.730	1.760	15,735,000	27,468,240	1.7457	1.750	1.750	1.760	1.730	1.760	15,735,000	1.7457	1.16%
2025-10-14	0	1.730	1.720	1.730	1.720	1.790	18,766,000	32,752,630	1.7453	1.730	1.720	1.730	1.720	1.790	18,766,000	1.7453	-1.70%
2025-10-13	0	1.760	1.760	1.770	1.700	1.770	26,714,863	46,230,519	1.7305	1.760	1.760	1.770	1.700	1.770	26,714,863	1.7305	0.00%
2025-10-10	0	1.760	1.750	1.760	1.740	1.800	20,062,863	35,447,052	1.7668	1.760	1.750	1.760	1.740	1.800	20,062,863	1.7668	0.00%
2025-10-09	0	1.760	1.760	1.770	1.740	1.770	28,397,000	49,777,466	1.7529	1.760	1.760	1.770	1.740	1.770	28,397,000	1.7529	0.57%
2025-10-08	0	1.750	1.740	1.750	1.720	1.760	6,983,933	12,166,135	1.7420	1.750	1.740	1.750	1.720	1.760	6,983,933	1.7420	-1.13%
2025-10-06	0	1.770	1.760	1.770	1.750	1.770	3,550,000	6,247,757	1.7599	1.770	1.760	1.770	1.750	1.770	3,550,000	1.7599	0.00%
2025-10-03	0	1.770	1.760	1.770	1.760	1.780	5,567,000	9,837,236	1.7671	1.770	1.760	1.770	1.760	1.780	5,567,000	1.7671	-0.56%
2025-10-02	0	1.780	1.770	1.780	1.760	1.810	6,067,446	10,767,035	1.7746	1.780	1.770	1.780	1.760	1.810	6,067,446	1.7746	-1.11%
2025-09-30	0	1.800	1.790	1.800	1.760	1.810	22,322,000	39,722,946	1.7795	1.800	1.790	1.800	1.760	1.810	22,322,000	1.7795	1.69%
2025-09-29	0	1.770	1.770	1.780	1.740	1.800	24,074,000	42,865,240	1.7806	1.770	1.770	1.780	1.740	1.800	24,074,000	1.7806	0.57%
2025-09-26	0	1.760	1.760	1.770	1.750	1.790	12,519,000	22,184,420	1.7721	1.760	1.760	1.770	1.750	1.790	12,519,000	1.7721	-0.56%
2025-09-25	0	1.770	1.760	1.770	1.750	1.800	22,494,600	39,756,812	1.7674	1.770	1.760	1.770	1.750	1.800	22,494,600	1.7674	-1.12%
2025-09-24	0	1.790	1.790	1.800	1.780	1.810	19,431,100	34,846,731	1.7933	1.790	1.790	1.800	1.780	1.810	19,431,100	1.7933	-1.10%
2025-09-23	0	1.810	1.800	1.810	1.770	1.840	23,728,000	42,725,790	1.8006	1.810	1.800	1.810	1.770	1.840	23,728,000	1.8006	-0.55%
2025-09-22	0	1.820	1.810	1.820	1.800	1.850	23,952,600	43,446,722	1.8139	1.820	1.810	1.820	1.800	1.850	23,952,600	1.8139	-1.09%
2025-09-19	0	1.840	1.830	1.840	1.820	1.870	14,790,000	27,338,261	1.8484	1.840	1.830	1.840	1.820	1.870	14,790,000	1.8484	0.00%
2025-09-18	0	1.840	1.830	1.840	1.820	1.930	33,815,000	62,634,508	1.8523	1.840	1.830	1.840	1.820	1.930	33,815,000	1.8523	-4.66%
2025-09-17	0	1.930	1.910	1.930	1.850	1.930	38,694,000	72,931,298	1.8848	1.930	1.910	1.930	1.850	1.930	38,694,000	1.8848	2.12%
2025-09-16	0	1.890	1.880	1.890	1.870	1.980	40,976,000	77,496,960	1.8913	1.890	1.880	1.890	1.870	1.980	40,976,000	1.8913	-4.55%
2025-09-15	0	1.980	1.970	1.980	1.940	2.000	20,543,000	40,457,120	1.9694	1.980	1.970	1.980	1.940	2.000	20,543,000	1.9694	0.51%
2025-09-12	0	1.970	1.960	1.970	1.920	1.980	33,114,000	64,752,180	1.9554	1.970	1.960	1.970	1.920	1.980	33,114,000	1.9554	1.55%
2025-09-11	0	1.940	1.940	1.950	1.840	2.030	155,675,000	306,038,240	1.9659	1.940	1.940	1.950	1.840	2.030	155,675,000	1.9659	5.43%
2025-09-10	0	1.840	1.830	1.840	1.800	1.900	34,811,000	64,103,030	1.8415	1.840	1.830	1.840	1.800	1.900	34,811,000	1.8415	0.00%
2025-09-09	0	1.840	1.830	1.840	1.760	1.850	42,059,000	75,750,230	1.8010	1.840	1.830	1.840	1.760	1.850	42,059,000	1.8010	3.37%
2025-09-08	0	1.780	1.780	1.790	1.750	1.800	33,564,000	59,871,710	1.7838	1.780	1.780	1.790	1.750	1.800	33,564,000	1.7838	1.71%
2025-09-05	0	1.750	1.740	1.750	1.710	1.750	17,215,000	29,740,740	1.7276	1.750	1.740	1.750	1.710	1.750	17,215,000	1.7276	2.34%
2025-09-04	0	1.710	1.700	1.710	1.690	1.740	34,300,000	58,610,915	1.7088	1.710	1.700	1.710	1.690	1.740	34,300,000	1.7088	-1.16%
2025-09-03	0	1.730	1.730	1.740	1.720	1.760	24,190,000	42,044,850	1.7381	1.730	1.730	1.740	1.720	1.760	24,190,000	1.7381	-0.57%
2025-09-02	0	1.740	1.740	1.750	1.730	1.800	26,374,000	46,286,890	1.7550	1.740	1.740	1.750	1.730	1.800	26,374,000	1.7550	-1.69%
2025-09-01	0	1.770	1.770	1.780	1.750	1.820	36,229,000	64,190,795	1.7718	1.770	1.770	1.780	1.750	1.820	36,229,000	1.7718	-1.67%
2025-08-29	0	1.800	1.800	1.810	1.800	1.860	19,177,000	34,911,921	1.8205	1.800	1.800	1.810	1.800	1.860	19,177,000	1.8205	-0.55%
2025-08-28	0	1.810	1.810	1.820	1.770	1.860	48,106,000	87,270,420	1.8141	1.810	1.810	1.820	1.770	1.860	48,106,000	1.8141	-2.69%
2025-08-27	0	1.860	1.850	1.860	1.850	1.970	51,684,000	97,864,639	1.8935	1.860	1.850	1.860	1.850	1.970	51,684,000	1.8935	-5.58%
2025-08-26	0	1.970	1.960	1.970	1.840	2.000	82,397,000	160,521,076	1.9481	1.970	1.960	1.970	1.840	2.000	82,397,000	1.9481	4.79%
2025-08-25	0	1.880	1.870	1.880	1.820	1.930	66,130,716	123,329,995	1.8649	1.880	1.870	1.880	1.820	1.930	66,130,716	1.8649	-1.05%
2025-08-22	0	1.900	1.900	1.910	1.870	1.940	38,613,895	73,348,929	1.8995	1.900	1.900	1.910	1.870	1.940	38,613,895	1.8995	0.53%
2025-08-21	0	1.890	1.880	1.890	1.820	1.940	62,046,030	117,730,859	1.8975	1.890	1.880	1.890	1.820	1.940	62,046,030	1.8975	4.42%
2025-08-20	0	1.810	1.810	1.820	1.790	1.830	12,008,430	21,712,471	1.8081	1.810	1.810	1.820	1.790	1.830	12,008,430	1.8081	-1.09%
2025-08-19	0	1.830	1.820	1.830	1.810	1.850	11,923,000	21,803,520	1.8287	1.830	1.820	1.830	1.810	1.850	11,923,000	1.8287	-0.54%
2025-08-18	0	1.840	1.830	1.840	1.820	1.850	15,750,000	28,928,772	1.8367	1.840	1.830	1.840	1.820	1.850	15,750,000	1.8367	1.10%
2025-08-15	0	1.820	1.810	1.820	1.790	1.830	14,997,000	27,087,915	1.8062	1.820	1.810	1.820	1.790	1.830	14,997,000	1.8062	0.55%
2025-08-14	0	1.810	1.800	1.810	1.800	1.850	18,301,316	33,338,440	1.8216	1.810	1.800	1.810	1.800	1.850	18,301,316	1.8216	-1.63%
2025-08-13	0	1.840	1.840	1.850	1.840	1.860	21,398,000	39,459,165	1.8441	1.840	1.840	1.850	1.840	1.860	21,398,000	1.8441	-0.54%
2025-08-12	0	1.850	1.840	1.850	1.820	1.870	29,215,484	53,965,736	1.8472	1.850	1.840	1.850	1.820	1.870	29,215,484	1.8472	1.09%
2025-08-11	0	1.830	1.820	1.830	1.800	1.860	20,666,000	37,760,425	1.8272	1.830	1.820	1.830	1.800	1.860	20,666,000	1.8272	1.10%
2025-08-08	0	1.810	1.810	1.820	1.770	1.820	15,685,000	28,323,940	1.8058	1.810	1.810	1.820	1.770	1.820	15,685,000	1.8058	0.56%
2025-08-07	0	1.800	1.790	1.800	1.770	1.810	15,779,000	28,245,037	1.7900	1.800	1.790	1.800	1.770	1.810	15,779,000	1.7900	1.12%
2025-08-06	0	1.780	1.780	1.790	1.760	1.800	20,288,522	35,994,955	1.7742	1.780	1.780	1.790	1.760	1.800	20,288,522	1.7742	0.56%
2025-08-05	0	1.770	1.770	1.780	1.740	1.780	13,911,000	24,538,524	1.7640	1.770	1.770	1.780	1.740	1.780	13,911,000	1.7640	1.72%
2025-08-04	0	1.740	1.740	1.750	1.730	1.760	14,382,000	25,027,550	1.7402	1.740	1.740	1.750	1.730	1.760	14,382,000	1.7402	0.58%
2025-08-01	0	1.730	1.730	1.740	1.730	1.760	13,190,000	22,963,084	1.7409	1.730	1.730	1.740	1.730	1.760	13,190,000	1.7409	-1.14%
2025-07-31	0	1.750	1.740	1.750	1.730	1.810	43,559,000	76,773,500	1.7625	1.750	1.740	1.750	1.730	1.810	43,559,000	1.7625	-3.85%
2025-07-30	0	1.820	1.820	1.830	1.800	1.880	25,247,000	46,355,580	1.8361	1.820	1.820	1.830	1.800	1.880	25,247,000	1.8361	0.55%
2025-07-29	0	1.810	1.800	1.810	1.780	1.830	28,214,000	50,699,410	1.7970	1.810	1.800	1.810	1.780	1.830	28,214,000	1.7970	-1.09%
2025-07-28	0	1.830	1.820	1.830	1.820	1.860	18,710,537	34,316,319	1.8341	1.830	1.820	1.830	1.820	1.860	18,710,537	1.8341	0.00%
2025-07-25	0	1.830	1.830	1.840	1.830	1.890	28,660,000	53,186,162	1.8558	1.830	1.830	1.840	1.830	1.890	28,660,000	1.8558	-3.17%
2025-07-24	0	1.890	1.880	1.890	1.850	1.930	43,166,000	81,249,046	1.8822	1.890	1.880	1.890	1.850	1.930	43,166,000	1.8822	1.07%
2025-07-23	0	1.870	1.870	1.880	1.850	2.020	82,052,000	157,626,489	1.9211	1.870	1.870	1.880	1.850	2.020	82,052,000	1.9211	-2.09%
2025-07-22	0	1.910	1.900	1.910	1.830	1.930	52,469,000	98,758,610	1.8822	1.910	1.900	1.910	1.830	1.930	52,469,000	1.8822	2.69%
2025-07-21	0	1.860	1.850	1.860	1.780	1.860	29,887,000	54,857,344	1.8355	1.860	1.850	1.860	1.780	1.860	29,887,000	1.8355	2.76%
2025-07-18	0	1.810	1.800	1.810	1.780	1.820	14,842,000	26,682,120	1.7977	1.810	1.800	1.810	1.780	1.820	14,842,000	1.7977	0.56%
2025-07-17	0	1.800	1.790	1.800	1.770	1.810	19,538,112	34,870,754	1.7848	1.800	1.790	1.800	1.770	1.810	19,538,112	1.7848	0.56%
2025-07-16	0	1.790	1.790	1.800	1.770	1.820	23,609,974	42,310,142	1.7920	1.790	1.790	1.800	1.770	1.820	23,609,974	1.7920	-1.65%
2025-07-15	0	1.820	1.810	1.820	1.780	1.880	58,777,000	107,016,625	1.8207	1.820	1.810	1.820	1.780	1.880	58,777,000	1.8207	-3.19%
2025-07-14	0	1.880	1.870	1.880	1.810	1.890	44,080,000	82,563,040	1.8730	1.880	1.870	1.880	1.810	1.890	44,080,000	1.8730	2.17%
2025-07-11	0	1.840	1.830	1.840	1.810	1.880	44,601,000	82,227,636	1.8436	1.840	1.830	1.840	1.810	1.880	44,601,000	1.8436	0.55%
2025-07-10	0	1.830	1.820	1.830	1.790	1.840	77,033,000	140,105,410	1.8188	1.830	1.820	1.830	1.790	1.840	77,033,000	1.8188	2.81%
2025-07-09	0	1.780	1.780	1.790	1.650	1.800	107,095,000	188,536,870	1.7605	1.780	1.780	1.790	1.650	1.800	107,095,000	1.7605	7.23%
2025-07-08	0	1.660	1.650	1.660	1.630	1.660	28,600,000	46,994,482	1.6432	1.660	1.650	1.660	1.630	1.660	28,600,000	1.6432	0.61%
2025-07-07	0	1.650	1.650	1.660	1.630	1.690	25,735,000	42,675,737	1.6583	1.650	1.650	1.660	1.630	1.690	25,735,000	1.6583	-0.60%
2025-07-04	0	1.660	1.660	1.670	1.650	1.700	30,531,000	51,135,370	1.6749	1.660	1.660	1.670	1.650	1.700	30,531,000	1.6749	-1.19%
2025-07-03	0	1.680	1.680	1.690	1.640	1.700	57,877,000	96,400,020	1.6656	1.680	1.680	1.690	1.640	1.700	57,877,000	1.6656	3.07%
2025-07-02	0	1.630	1.620	1.630	1.570	1.640	33,766,000	54,421,154	1.6117	1.630	1.620	1.630	1.570	1.640	33,766,000	1.6117	3.16%
2025-06-30	0	1.580	1.570	1.580	1.550	1.590	12,644,000	19,870,440	1.5715	1.580	1.570	1.580	1.550	1.590	12,644,000	1.5715	1.28%
2025-06-27	0	1.560	1.560	1.570	1.550	1.600	32,315,000	50,923,090	1.5758	1.560	1.560	1.570	1.550	1.600	32,315,000	1.5758	-1.89%
2025-06-26	0	1.590	1.580	1.590	1.540	1.590	32,600,000	51,326,850	1.5744	1.590	1.580	1.590	1.540	1.590	32,600,000	1.5744	2.58%
2025-06-25	0	1.550	1.550	1.560	1.540	1.570	11,673,000	18,163,620	1.5560	1.550	1.550	1.560	1.540	1.570	11,673,000	1.5560	0.65%
2025-06-24	0	1.540	1.540	1.550	1.540	1.570	20,505,287	31,834,225	1.5525	1.540	1.540	1.550	1.540	1.570	20,505,287	1.5525	0.00%
2025-06-23	0	1.540	1.540	1.550	1.530	1.560	17,420,000	26,802,377	1.5386	1.540	1.540	1.550	1.530	1.560	17,420,000	1.5386	-0.65%
2025-06-20	0	1.550	1.550	1.560	1.530	1.560	11,514,930	17,847,322	1.5499	1.550	1.550	1.560	1.530	1.560	11,514,930	1.5499	0.65%
2025-06-19	0	1.540	1.540	1.550	1.530	1.590	19,810,000	30,579,060	1.5436	1.540	1.540	1.550	1.530	1.590	19,810,000	1.5436	-1.91%
2025-06-18	0	1.570	1.570	1.580	1.560	1.620	21,662,000	34,215,980	1.5795	1.570	1.570	1.580	1.560	1.620	21,662,000	1.5795	-1.87%
2025-06-17	0	1.600	1.590	1.600	1.580	1.630	17,233,000	27,636,894	1.6037	1.600	1.590	1.600	1.580	1.630	17,233,000	1.6037	0.00%
2025-06-16	0	1.600	1.600	1.610	1.580	1.620	19,248,000	30,788,384	1.5996	1.600	1.600	1.610	1.580	1.620	19,248,000	1.5996	-0.62%
2025-06-13	0	1.610	1.600	1.610	1.570	1.640	38,127,000	61,021,860	1.6005	1.610	1.600	1.610	1.570	1.640	38,127,000	1.6005	-2.42%
2025-06-12	0	1.650	1.640	1.650	1.610	1.650	39,420,000	64,350,915	1.6324	1.650	1.640	1.650	1.610	1.650	39,420,000	1.6324	0.00%
2025-06-11	0	1.650	1.640	1.650	1.570	1.650	68,660,000	110,445,763	1.6086	1.650	1.640	1.650	1.570	1.650	68,660,000	1.6086	4.43%
2025-06-10	0	1.580	1.570	1.580	1.540	1.590	47,149,000	73,725,947	1.5637	1.580	1.570	1.580	1.540	1.590	47,149,000	1.5637	1.94%
2025-06-09	0	1.550	1.540	1.550	1.500	1.560	43,906,000	67,588,089	1.5394	1.550	1.540	1.550	1.500	1.560	43,906,000	1.5394	4.03%
2025-06-06	0	1.490	1.490	1.500	1.490	1.510	10,110,000	15,165,140	1.5000	1.490	1.490	1.500	1.490	1.510	10,110,000	1.5000	-0.67%
2025-06-05	0	1.500	1.500	1.510	1.490	1.510	16,798,020	25,182,568	1.4991	1.500	1.500	1.510	1.490	1.510	16,798,020	1.4991	-0.66%
2025-06-04	0	1.510	1.500	1.510	1.480	1.520	22,342,000	33,506,210	1.4997	1.510	1.500	1.510	1.480	1.520	22,342,000	1.4997	0.67%
2025-06-03	0	1.500	1.490	1.500	1.460	1.520	36,273,000	54,246,120	1.4955	1.500	1.490	1.500	1.460	1.520	36,273,000	1.4955	4.90%
2025-06-02	0	1.430	1.430	1.440	1.410	1.500	17,161,000	24,641,205	1.4359	1.430	1.430	1.440	1.410	1.500	17,161,000	1.4359	-4.67%
2025-05-30	0	1.500	1.490	1.500	1.450	1.510	54,363,000	81,092,683	1.4917	1.500	1.490	1.500	1.450	1.510	54,363,000	1.4917	2.74%
2025-05-29	0	1.460	1.450	1.460	1.440	1.460	18,312,000	26,541,910	1.4494	1.460	1.450	1.460	1.440	1.460	18,312,000	1.4494	0.69%
2025-05-28	0	1.450	1.450	1.460	1.450	1.470	9,239,000	13,486,268	1.4597	1.450	1.450	1.460	1.450	1.470	9,239,000	1.4597	-0.68%
2025-05-27	0	1.460	1.450	1.460	1.430	1.460	11,715,000	16,956,826	1.4474	1.460	1.450	1.460	1.430	1.460	11,715,000	1.4474	1.39%
2025-05-26	0	1.440	1.430	1.440	1.430	1.450	23,386,000	33,665,680	1.4396	1.440	1.430	1.440	1.430	1.450	23,386,000	1.4396	0.70%
2025-05-23	0	1.430	1.430	1.440	1.430	1.460	20,931,000	30,164,749	1.4412	1.430	1.430	1.440	1.430	1.460	20,931,000	1.4412	-0.69%
2025-05-22	0	1.440	1.440	1.450	1.440	1.480	30,772,000	44,718,690	1.4532	1.440	1.440	1.450	1.440	1.480	30,772,000	1.4532	-2.70%
2025-05-21	0	1.480	1.470	1.480	1.450	1.480	21,413,000	31,457,120	1.4691	1.480	1.470	1.480	1.450	1.480	21,413,000	1.4691	2.07%
2025-05-20	0	1.450	1.450	1.460	1.450	1.470	12,280,000	17,891,650	1.4570	1.450	1.450	1.460	1.450	1.470	12,280,000	1.4570	0.00%
2025-05-19	0	1.450	1.450	1.460	1.450	1.480	13,487,000	19,648,360	1.4568	1.450	1.450	1.460	1.450	1.480	13,487,000	1.4568	-1.36%
2025-05-16	0	1.470	1.460	1.470	1.460	1.490	16,308,000	23,967,030	1.4696	1.470	1.460	1.470	1.460	1.490	16,308,000	1.4696	-1.34%
2025-05-15	0	1.490	1.480	1.490	1.470	1.500	13,261,842	19,711,711	1.4863	1.490	1.480	1.490	1.470	1.500	13,261,842	1.4863	0.68%
2025-05-14	0	1.480	1.470	1.480	1.460	1.480	18,754,000	27,571,183	1.4701	1.480	1.470	1.480	1.460	1.480	18,754,000	1.4701	0.68%
2025-05-13	0	1.470	1.460	1.470	1.460	1.500	13,197,000	19,551,994	1.4815	1.470	1.460	1.470	1.460	1.500	13,197,000	1.4815	-0.68%
2025-05-12	0	1.480	1.480	1.490	1.470	1.490	17,438,000	25,787,543	1.4788	1.480	1.480	1.490	1.470	1.490	17,438,000	1.4788	0.00%
2025-05-09	0	1.480	1.470	1.480	1.460	1.480	12,281,010	18,052,524	1.4700	1.480	1.470	1.480	1.460	1.480	12,281,010	1.4700	0.00%
2025-05-08	0	1.480	1.470	1.480	1.460	1.490	15,643,000	23,053,028	1.4737	1.480	1.470	1.480	1.460	1.490	15,643,000	1.4737	-0.67%
2025-05-07	0	1.490	1.480	1.490	1.460	1.490	19,196,288	28,395,053	1.4792	1.490	1.480	1.490	1.460	1.490	19,196,288	1.4792	1.36%
2025-05-06	0	1.470	1.470	1.480	1.440	1.480	20,462,020	29,898,748	1.4612	1.470	1.470	1.480	1.440	1.480	20,462,020	1.4612	2.08%
2025-05-02	0	1.440	1.440	1.450	1.430	1.460	6,382,000	9,191,495	1.4402	1.440	1.440	1.450	1.430	1.460	6,382,000	1.4402	-1.37%
2025-04-30	0	1.460	1.450	1.460	1.440	1.460	10,498,000	15,243,705	1.4521	1.460	1.450	1.460	1.440	1.460	10,498,000	1.4521	1.39%
2025-04-29	0	1.440	1.440	1.450	1.440	1.470	20,608,000	29,853,450	1.4486	1.440	1.440	1.450	1.440	1.470	20,608,000	1.4486	-1.37%
2025-04-28	0	1.460	1.460	1.470	1.440	1.480	26,520,000	38,557,885	1.4539	1.460	1.460	1.470	1.440	1.480	26,520,000	1.4539	-0.68%
2025-04-25	0	1.470	1.460	1.470	1.460	1.500	16,770,095	24,832,195	1.4807	1.470	1.460	1.470	1.460	1.500	16,770,095	1.4807	-0.68%
2025-04-24	0	1.480	1.470	1.480	1.460	1.490	22,432,000	33,163,739	1.4784	1.480	1.470	1.480	1.460	1.490	22,432,000	1.4784	0.68%
2025-04-23	0	1.470	1.460	1.470	1.450	1.490	32,218,000	47,370,235	1.4703	1.470	1.460	1.470	1.450	1.490	32,218,000	1.4703	0.00%
2025-04-22	0	1.470	1.460	1.470	1.440	1.480	32,031,010	46,695,537	1.4578	1.470	1.460	1.470	1.440	1.480	32,031,010	1.4578	0.00%
2025-04-17	0	1.470	1.450	1.470	1.430	1.470	22,369,000	32,491,405	1.4525	1.470	1.450	1.470	1.430	1.470	22,369,000	1.4525	1.38%
2025-04-16	0	1.450	1.450	1.460	1.440	1.510	58,301,331	85,278,836	1.4627	1.450	1.450	1.460	1.440	1.510	58,301,331	1.4627	-3.97%
2025-04-15	0	1.510	1.500	1.510	1.500	1.550	23,032,000	34,908,440	1.5156	1.510	1.500	1.510	1.500	1.550	23,032,000	1.5156	-1.95%
2025-04-14	0	1.540	1.530	1.540	1.510	1.540	43,006,010	65,612,425	1.5257	1.540	1.530	1.540	1.510	1.540	43,006,010	1.5257	1.99%
2025-04-11	0	1.510	1.500	1.510	1.460	1.560	112,873,000	169,138,761	1.4985	1.510	1.500	1.510	1.460	1.560	112,873,000	1.4985	-2.58%
2025-04-10	0	1.550	1.540	1.550	1.500	1.620	143,506,000	224,826,363	1.5667	1.550	1.540	1.550	1.500	1.620	143,506,000	1.5667	-1.27%
2025-04-09	0	1.570	1.570	1.580	1.470	1.640	227,187,372	351,773,327	1.5484	1.570	1.570	1.580	1.470	1.640	227,187,372	1.5484	1.95%
2025-04-08	0	1.540	1.530	1.540	1.460	1.570	181,674,635	276,768,384	1.5234	1.540	1.530	1.540	1.460	1.570	181,674,635	1.5234	9.22%
2025-04-07	0	1.410	1.410	1.420	1.390	1.680	481,359,000	737,235,705	1.5316	1.410	1.410	1.420	1.390	1.680	481,359,000	1.5316	-8.44%
2025-04-03	0	1.540	1.530	1.540	1.470	1.540	19,011,454	28,831,442	1.5165	1.540	1.530	1.540	1.470	1.540	19,011,454	1.5165	2.67%
2025-04-02	0	1.500	1.500	1.510	1.490	1.530	9,504,189	14,302,753	1.5049	1.500	1.500	1.510	1.490	1.530	9,504,189	1.5049	-1.32%
2025-04-01	0	1.520	1.510	1.520	1.490	1.540	22,085,000	33,568,399	1.5200	1.520	1.510	1.520	1.490	1.540	22,085,000	1.5200	2.70%
2025-03-31	0	1.480	1.480	1.490	1.470	1.540	28,829,000	43,003,995	1.4917	1.480	1.480	1.490	1.470	1.540	28,829,000	1.4917	-3.90%
2025-03-28	0	1.540	1.540	1.550	1.520	1.600	47,439,509	73,023,278	1.5393	1.540	1.540	1.550	1.520	1.600	47,439,509	1.5393	-3.75%
2025-03-27	0	1.600	1.590	1.600	1.530	1.680	134,487,000	217,026,519	1.6137	1.600	1.590	1.600	1.530	1.680	134,487,000	1.6137	4.58%
2025-03-26	0	1.530	1.530	1.540	1.420	1.570	106,636,000	161,440,491	1.5139	1.530	1.530	1.540	1.420	1.570	106,636,000	1.5139	8.51%
2025-03-25	0	1.410	1.410	1.420	1.410	1.450	21,151,000	30,123,906	1.4242	1.410	1.410	1.420	1.410	1.450	21,151,000	1.4242	-1.40%
2025-03-24	0	1.430	1.430	1.440	1.410	1.450	19,846,000	28,417,390	1.4319	1.430	1.430	1.440	1.410	1.450	19,846,000	1.4319	-0.69%
2025-03-21	0	1.440	1.430	1.440	1.430	1.490	43,379,000	63,009,240	1.4525	1.440	1.430	1.440	1.430	1.490	43,379,000	1.4525	-2.70%
2025-03-20	0	1.480	1.480	1.490	1.480	1.510	25,927,000	38,675,736	1.4917	1.480	1.480	1.490	1.480	1.510	25,927,000	1.4917	-1.99%
2025-03-19	0	1.510	1.510	1.520	1.500	1.530	22,821,000	34,510,170	1.5122	1.510	1.510	1.520	1.500	1.530	22,821,000	1.5122	0.00%
2025-03-18	0	1.510	1.510	1.520	1.500	1.540	25,685,000	38,865,249	1.5131	1.510	1.510	1.520	1.500	1.540	25,685,000	1.5131	-0.66%
2025-03-17	0	1.520	1.520	1.530	1.500	1.550	35,657,000	54,632,190	1.5322	1.520	1.520	1.530	1.500	1.550	35,657,000	1.5322	0.66%
2025-03-14	0	1.510	1.510	1.520	1.480	1.520	21,413,000	32,279,950	1.5075	1.510	1.510	1.520	1.480	1.520	21,413,000	1.5075	1.34%
2025-03-13	0	1.490	1.480	1.490	1.470	1.520	28,225,000	42,004,080	1.4882	1.490	1.480	1.490	1.470	1.520	28,225,000	1.4882	-1.32%
2025-03-12	0	1.510	1.500	1.510	1.500	1.550	28,019,234	42,648,787	1.5221	1.510	1.500	1.510	1.500	1.550	28,019,234	1.5221	-1.95%
2025-03-11	0	1.540	1.530	1.540	1.460	1.540	56,309,232	84,920,155	1.5081	1.540	1.530	1.540	1.460	1.540	56,309,232	1.5081	3.36%
2025-03-10	0	1.490	1.490	1.500	1.460	1.510	42,453,000	63,358,650	1.4924	1.490	1.490	1.500	1.460	1.510	42,453,000	1.4924	2.05%
2025-03-07	0	1.460	1.450	1.460	1.440	1.480	25,212,000	36,864,280	1.4622	1.460	1.450	1.460	1.440	1.480	25,212,000	1.4622	-0.68%
2025-03-06	0	1.470	1.460	1.470	1.430	1.470	44,208,000	64,269,530	1.4538	1.470	1.460	1.470	1.430	1.470	44,208,000	1.4538	2.80%
2025-03-05	0	1.430	1.430	1.440	1.410	1.460	38,278,000	54,943,499	1.4354	1.430	1.430	1.440	1.410	1.460	38,278,000	1.4354	0.00%
2025-03-04	0	1.430	1.420	1.430	1.380	1.430	29,163,000	41,032,900	1.4070	1.430	1.420	1.430	1.380	1.430	29,163,000	1.4070	0.70%
2025-03-03	0	1.420	1.410	1.420	1.380	1.430	47,790,000	67,533,080	1.4131	1.420	1.410	1.420	1.380	1.430	47,790,000	1.4131	3.65%
2025-02-28	0	1.370	1.360	1.370	1.360	1.410	36,477,000	50,562,560	1.3861	1.370	1.360	1.370	1.360	1.410	36,477,000	1.3861	-2.84%
2025-02-27	0	1.410	1.400	1.410	1.390	1.420	33,089,000	46,451,490	1.4038	1.410	1.400	1.410	1.390	1.420	33,089,000	1.4038	0.00%
2025-02-26	0	1.410	1.400	1.410	1.390	1.420	41,504,000	58,108,590	1.4001	1.410	1.400	1.410	1.390	1.420	41,504,000	1.4001	0.71%
2025-02-25	0	1.400	1.400	1.410	1.390	1.430	37,250,141	52,456,775	1.4082	1.400	1.400	1.410	1.390	1.430	37,250,141	1.4082	-3.45%
2025-02-24	0	1.450	1.450	1.460	1.370	1.500	118,588,000	171,863,190	1.4492	1.450	1.450	1.460	1.370	1.500	118,588,000	1.4492	5.84%
2025-02-21	0	1.370	1.360	1.370	1.350	1.420	57,391,000	78,651,660	1.3705	1.370	1.360	1.370	1.350	1.420	57,391,000	1.3705	-2.14%
2025-02-20	0	1.400	1.390	1.400	1.380	1.410	23,017,000	32,147,890	1.3967	1.400	1.390	1.400	1.380	1.410	23,017,000	1.3967	-0.71%
2025-02-19	0	1.410	1.400	1.410	1.340	1.420	76,787,287	106,287,163	1.3842	1.410	1.400	1.410	1.340	1.420	76,787,287	1.3842	5.22%
2025-02-18	0	1.340	1.330	1.340	1.330	1.360	18,735,000	25,267,339	1.3487	1.340	1.330	1.340	1.330	1.360	18,735,000	1.3487	-1.47%
2025-02-17	0	1.360	1.350	1.360	1.330	1.370	38,004,000	51,317,990	1.3503	1.360	1.350	1.360	1.330	1.370	38,004,000	1.3503	0.74%
2025-02-14	0	1.350	1.340	1.350	1.330	1.360	28,326,000	38,076,930	1.3442	1.350	1.340	1.350	1.330	1.360	28,326,000	1.3442	1.50%
2025-02-13	0	1.330	1.320	1.330	1.310	1.360	63,375,900	84,785,240	1.3378	1.330	1.320	1.330	1.310	1.360	63,375,900	1.3378	1.53%
2025-02-12	0	1.310	1.310	1.320	1.300	1.320	40,718,000	53,439,880	1.3124	1.310	1.310	1.320	1.300	1.320	40,718,000	1.3124	-0.76%
2025-02-11	0	1.320	1.320	1.330	1.320	1.360	28,647,000	38,022,230	1.3273	1.320	1.320	1.330	1.320	1.360	28,647,000	1.3273	-2.94%
2025-02-10	0	1.360	1.350	1.360	1.340	1.370	28,034,000	37,879,740	1.3512	1.360	1.350	1.360	1.340	1.370	28,034,000	1.3512	0.00%
2025-02-07	0	1.360	1.350	1.360	1.340	1.380	35,654,000	48,309,350	1.3549	1.360	1.350	1.360	1.340	1.380	35,654,000	1.3549	0.74%
2025-02-06	0	1.350	1.340	1.350	1.330	1.350	15,071,000	20,208,970	1.3409	1.350	1.340	1.350	1.330	1.350	15,071,000	1.3409	1.50%
2025-02-05	0	1.330	1.330	1.340	1.320	1.350	22,989,000	30,701,490	1.3355	1.330	1.330	1.340	1.320	1.350	22,989,000	1.3355	-0.75%
2025-02-04	0	1.340	1.330	1.340	1.310	1.360	5,022,000	6,699,662	1.3341	1.340	1.330	1.340	1.310	1.360	5,022,000	1.3341	0.00%
2025-02-03	0	1.340	1.330	1.340	1.300	1.370	7,867,000	10,395,380	1.3214	1.340	1.330	1.340	1.300	1.370	7,867,000	1.3214	-2.19%
2025-01-28	0	1.370	1.360	1.370	1.350	1.380	3,632,000	4,932,150	1.3580	1.370	1.360	1.370	1.350	1.380	3,632,000	1.3580	0.74%
2025-01-27	0	1.360	1.360	1.370	1.350	1.380	15,231,000	20,836,079	1.3680	1.360	1.360	1.370	1.350	1.380	15,231,000	1.3680	0.74%
2025-01-24	0	1.350	1.350	1.360	1.340	1.360	9,951,000	13,428,809	1.3495	1.350	1.350	1.360	1.340	1.360	9,951,000	1.3495	0.75%
2025-01-23	0	1.340	1.330	1.340	1.330	1.360	16,378,000	22,008,780	1.3438	1.340	1.330	1.340	1.330	1.360	16,378,000	1.3438	0.00%
2025-01-22	0	1.340	1.330	1.340	1.320	1.350	18,601,000	24,913,181	1.3393	1.340	1.330	1.340	1.320	1.350	18,601,000	1.3393	-0.74%
2025-01-21	0	1.350	1.340	1.350	1.330	1.360	12,074,000	16,251,420	1.3460	1.350	1.340	1.350	1.330	1.360	12,074,000	1.3460	0.00%
2025-01-20	0	1.350	1.340	1.350	1.340	1.360	16,751,000	22,607,760	1.3496	1.350	1.340	1.350	1.340	1.360	16,751,000	1.3496	1.50%
2025-01-17	0	1.330	1.320	1.330	1.320	1.350	10,827,000	14,413,900	1.3313	1.330	1.320	1.330	1.320	1.350	10,827,000	1.3313	-0.75%
2025-01-16	0	1.340	1.330	1.340	1.320	1.350	15,381,000	20,506,780	1.3333	1.340	1.330	1.340	1.320	1.350	15,381,000	1.3333	0.75%
2025-01-15	0	1.330	1.320	1.330	1.320	1.340	7,357,000	9,774,382	1.3286	1.330	1.320	1.330	1.320	1.340	7,357,000	1.3286	0.76%
2025-01-14	0	1.320	1.320	1.330	1.300	1.340	17,691,000	23,344,250	1.3196	1.320	1.320	1.330	1.300	1.340	17,691,000	1.3196	0.76%
2025-01-13	0	1.310	1.300	1.310	1.280	1.310	10,480,000	13,563,120	1.2942	1.310	1.300	1.310	1.280	1.310	10,480,000	1.2942	0.77%
2025-01-10	0	1.300	1.300	1.310	1.290	1.340	24,018,000	31,392,140	1.3070	1.300	1.300	1.310	1.290	1.340	24,018,000	1.3070	-2.26%
2025-01-09	0	1.330	1.330	1.340	1.320	1.350	9,556,000	12,788,915	1.3383	1.330	1.330	1.340	1.320	1.350	9,556,000	1.3383	0.76%
2025-01-08	0	1.320	1.320	1.330	1.310	1.340	24,973,000	32,936,810	1.3189	1.320	1.320	1.330	1.310	1.340	24,973,000	1.3189	-1.49%
2025-01-07	0	1.340	1.330	1.340	1.320	1.350	19,342,000	25,772,890	1.3325	1.340	1.330	1.340	1.320	1.350	19,342,000	1.3325	0.75%
2025-01-06	0	1.330	1.330	1.340	1.330	1.360	13,701,000	18,494,740	1.3499	1.330	1.330	1.340	1.330	1.360	13,701,000	1.3499	-0.75%
2025-01-03	0	1.340	1.340	1.350	1.330	1.380	18,761,000	25,454,661	1.3568	1.340	1.340	1.350	1.330	1.380	18,761,000	1.3568	-1.47%
2025-01-02	0	1.360	1.360	1.370	1.360	1.400	14,830,000	20,398,470	1.3755	1.360	1.360	1.370	1.360	1.400	14,830,000	1.3755	-2.16%
2024-12-31	0	1.390	1.390	1.400	1.390	1.410	5,670,000	7,930,398	1.3987	1.390	1.390	1.400	1.390	1.410	5,670,000	1.3987	0.00%
2024-12-30	0	1.390	1.390	1.400	1.380	1.420	12,932,000	18,040,759	1.3950	1.390	1.390	1.400	1.380	1.420	12,932,000	1.3950	-1.42%
2024-12-27	0	1.410	1.400	1.410	1.390	1.420	19,602,000	27,522,840	1.4041	1.410	1.400	1.410	1.390	1.420	19,602,000	1.4041	0.00%
2024-12-24	0	1.410	1.400	1.410	1.390	1.420	7,124,000	10,013,280	1.4056	1.410	1.400	1.410	1.390	1.420	7,124,000	1.4056	1.44%
2024-12-23	0	1.390	1.390	1.400	1.380	1.410	13,294,000	18,520,560	1.3932	1.390	1.390	1.400	1.380	1.410	13,294,000	1.3932	0.00%
2024-12-20	0	1.390	1.380	1.390	1.380	1.420	32,525,000	45,420,470	1.3965	1.390	1.380	1.390	1.380	1.420	32,525,000	1.3965	-1.42%
2024-12-19	0	1.410	1.400	1.410	1.400	1.440	22,572,000	31,916,119	1.4140	1.410	1.400	1.410	1.400	1.440	22,572,000	1.4140	-2.08%
2024-12-18	0	1.440	1.430	1.440	1.430	1.450	8,955,000	12,869,800	1.4372	1.440	1.430	1.440	1.430	1.450	8,955,000	1.4372	0.70%
2024-12-17	0	1.430	1.420	1.430	1.420	1.450	14,947,000	21,414,495	1.4327	1.430	1.420	1.430	1.420	1.450	14,947,000	1.4327	-1.38%
2024-12-16	0	1.450	1.440	1.450	1.440	1.480	16,100,000	23,341,201	1.4498	1.450	1.440	1.450	1.440	1.480	16,100,000	1.4498	-1.36%
2024-12-13	0	1.470	1.460	1.470	1.460	1.510	15,296,000	22,561,269	1.4750	1.470	1.460	1.470	1.460	1.510	15,296,000	1.4750	-2.65%
2024-12-12	0	1.510	1.500	1.510	1.470	1.520	21,842,000	32,812,149	1.5023	1.510	1.500	1.510	1.470	1.520	21,842,000	1.5023	2.72%
2024-12-11	0	1.470	1.470	1.480	1.460	1.500	15,760,000	23,384,810	1.4838	1.470	1.470	1.480	1.460	1.500	15,760,000	1.4838	0.68%
2024-12-10	0	1.460	1.450	1.460	1.450	1.530	26,973,000	40,251,070	1.4923	1.460	1.450	1.460	1.450	1.530	26,973,000	1.4923	-1.35%
2024-12-09	0	1.480	1.470	1.480	1.430	1.480	16,156,000	23,486,739	1.4537	1.480	1.470	1.480	1.430	1.480	16,156,000	1.4537	2.78%
2024-12-06	0	1.440	1.440	1.450	1.420	1.460	12,559,222	18,148,263	1.4450	1.440	1.440	1.450	1.420	1.460	12,559,222	1.4450	0.70%
2024-12-05	0	1.430	1.430	1.440	1.420	1.450	14,601,000	20,958,460	1.4354	1.430	1.430	1.440	1.420	1.450	14,601,000	1.4354	-1.38%
2024-12-04	0	1.450	1.440	1.450	1.440	1.470	15,443,000	22,437,085	1.4529	1.450	1.440	1.450	1.440	1.470	15,443,000	1.4529	-0.68%
2024-12-03	0	1.460	1.450	1.460	1.440	1.460	8,983,000	13,033,950	1.4510	1.460	1.450	1.460	1.440	1.460	8,983,000	1.4510	0.69%
2024-12-02	0	1.450	1.450	1.460	1.430	1.460	12,871,000	18,619,714	1.4466	1.450	1.450	1.460	1.430	1.460	12,871,000	1.4466	0.69%
2024-11-29	0	1.440	1.430	1.440	1.420	1.450	12,517,000	18,007,930	1.4387	1.440	1.430	1.440	1.420	1.450	12,517,000	1.4387	0.70%
2024-11-28	0	1.430	1.420	1.430	1.410	1.440	6,299,000	8,980,950	1.4258	1.430	1.420	1.430	1.410	1.440	6,299,000	1.4258	-0.69%
2024-11-27	0	1.440	1.440	1.450	1.400	1.450	12,144,000	17,324,740	1.4266	1.440	1.440	1.450	1.400	1.450	12,144,000	1.4266	1.41%
2024-11-26	0	1.420	1.410	1.420	1.410	1.440	10,557,000	15,040,085	1.4247	1.420	1.410	1.420	1.410	1.440	10,557,000	1.4247	0.00%
2024-11-25	0	1.420	1.420	1.430	1.420	1.450	15,044,000	21,560,780	1.4332	1.420	1.420	1.430	1.420	1.450	15,044,000	1.4332	-0.70%
2024-11-22	0	1.430	1.430	1.440	1.430	1.490	17,840,000	25,961,610	1.4552	1.430	1.430	1.440	1.430	1.490	17,840,000	1.4552	-3.38%
2024-11-21	0	1.480	1.480	1.490	1.480	1.510	9,694,000	14,432,420	1.4888	1.480	1.480	1.490	1.480	1.510	9,694,000	1.4888	-0.67%
2024-11-20	0	1.490	1.490	1.500	1.470	1.510	8,981,000	13,416,350	1.4939	1.490	1.490	1.500	1.470	1.510	8,981,000	1.4939	0.00%
2024-11-19	0	1.490	1.480	1.490	1.460	1.500	7,285,000	10,764,150	1.4776	1.490	1.480	1.490	1.460	1.500	7,285,000	1.4776	0.68%
2024-11-18	0	1.480	1.480	1.490	1.460	1.500	10,192,000	15,135,055	1.4850	1.480	1.480	1.490	1.460	1.500	10,192,000	1.4850	1.37%
2024-11-15	0	1.460	1.460	1.470	1.460	1.500	11,102,000	16,407,260	1.4779	1.460	1.460	1.470	1.460	1.500	11,102,000	1.4779	-0.68%
2024-11-14	0	1.470	1.470	1.480	1.470	1.530	20,321,000	30,364,300	1.4942	1.470	1.470	1.480	1.470	1.530	20,321,000	1.4942	-3.29%
2024-11-13	0	1.520	1.520	1.530	1.480	1.530	18,300,000	27,575,390	1.5069	1.520	1.520	1.530	1.480	1.530	18,300,000	1.5069	0.00%
2024-11-12	0	1.520	1.510	1.520	1.500	1.620	38,295,000	59,365,490	1.5502	1.520	1.510	1.520	1.500	1.620	38,295,000	1.5502	-3.18%
2024-11-11	0	1.570	1.570	1.580	1.560	1.600	19,916,000	31,359,300	1.5746	1.570	1.570	1.580	1.560	1.600	19,916,000	1.5746	-2.48%
2024-11-08	0	1.610	1.600	1.610	1.590	1.660	19,819,000	32,019,880	1.6156	1.610	1.600	1.610	1.590	1.660	19,819,000	1.6156	-1.83%
2024-11-07	0	1.640	1.630	1.640	1.540	1.640	36,305,000	58,693,530	1.6167	1.640	1.630	1.640	1.540	1.640	36,305,000	1.6167	4.46%
2024-11-06	0	1.570	1.560	1.570	1.550	1.580	12,058,000	18,875,727	1.5654	1.570	1.560	1.570	1.550	1.580	12,058,000	1.5654	0.00%
2024-11-05	0	1.570	1.570	1.580	1.540	1.590	22,009,000	34,439,430	1.5648	1.570	1.570	1.580	1.540	1.590	22,009,000	1.5648	1.29%
2024-11-04	0	1.550	1.550	1.560	1.540	1.570	7,216,000	11,204,980	1.5528	1.550	1.550	1.560	1.540	1.570	7,216,000	1.5528	0.00%
2024-11-01	0	1.550	1.550	1.560	1.540	1.580	9,243,000	14,425,760	1.5607	1.550	1.550	1.560	1.540	1.580	9,243,000	1.5607	0.65%
2024-10-31	0	1.540	1.540	1.550	1.530	1.560	11,903,964	18,448,914	1.5498	1.540	1.540	1.550	1.530	1.560	11,903,964	1.5498	-0.65%
2024-10-30	0	1.550	1.540	1.550	1.530	1.570	12,440,964	19,236,644	1.5462	1.550	1.540	1.550	1.530	1.570	12,440,964	1.5462	-1.27%
2024-10-29	0	1.570	1.560	1.570	1.550	1.610	25,690,000	40,426,760	1.5736	1.570	1.560	1.570	1.550	1.610	25,690,000	1.5736	-2.48%
2024-10-28	0	1.610	1.600	1.610	1.550	1.610	22,453,000	35,636,643	1.5872	1.610	1.600	1.610	1.550	1.610	22,453,000	1.5872	3.21%
2024-10-25	0	1.560	1.550	1.560	1.540	1.580	13,296,000	20,754,519	1.5610	1.560	1.550	1.560	1.540	1.580	13,296,000	1.5610	1.30%
2024-10-24	0	1.540	1.540	1.550	1.540	1.590	18,406,000	28,734,490	1.5611	1.540	1.540	1.550	1.540	1.590	18,406,000	1.5611	-3.14%
2024-10-23	0	1.590	1.580	1.590	1.530	1.600	34,264,000	53,547,310	1.5628	1.590	1.580	1.590	1.530	1.600	34,264,000	1.5628	3.92%
2024-10-22	0	1.530	1.520	1.530	1.500	1.550	19,332,000	29,483,730	1.5251	1.530	1.520	1.530	1.500	1.550	19,332,000	1.5251	1.32%
2024-10-21	0	1.510	1.510	1.520	1.480	1.530	30,183,000	45,491,800	1.5072	1.510	1.510	1.520	1.480	1.530	30,183,000	1.5072	0.00%
2024-10-18	0	1.510	1.500	1.510	1.450	1.520	30,087,000	44,725,410	1.4865	1.510	1.500	1.510	1.450	1.520	30,087,000	1.4865	3.42%
2024-10-17	0	1.460	1.460	1.470	1.460	1.540	22,095,000	33,015,610	1.4943	1.460	1.460	1.470	1.460	1.540	22,095,000	1.4943	-3.31%
2024-10-16	0	1.510	1.500	1.510	1.480	1.530	32,771,000	49,372,240	1.5066	1.510	1.500	1.510	1.480	1.530	32,771,000	1.5066	0.00%
2024-10-15	0	1.510	1.500	1.510	1.490	1.570	26,653,000	40,608,100	1.5236	1.510	1.500	1.510	1.490	1.570	26,653,000	1.5236	-3.21%
2024-10-14	0	1.560	1.560	1.570	1.520	1.610	41,121,000	63,927,850	1.5546	1.560	1.560	1.570	1.520	1.610	41,121,000	1.5546	-3.11%
2024-10-10	0	1.610	1.610	1.620	1.540	1.670	84,880,000	137,416,120	1.6189	1.610	1.610	1.620	1.540	1.670	84,880,000	1.6189	6.62%
2024-10-09	0	1.510	1.510	1.520	1.500	1.650	68,611,000	106,398,470	1.5507	1.510	1.510	1.520	1.500	1.650	68,611,000	1.5507	-6.21%
2024-10-08	0	1.610	1.610	1.620	1.600	1.850	102,705,000	174,778,364	1.7018	1.610	1.610	1.620	1.600	1.850	102,705,000	1.7018	-13.44%
2024-10-07	0	1.860	1.850	1.860	1.750	1.870	25,583,000	46,522,828	1.8185	1.860	1.850	1.860	1.750	1.870	25,583,000	1.8185	6.29%
2024-10-04	0	1.750	1.740	1.750	1.670	1.750	27,249,000	46,922,140	1.7220	1.750	1.740	1.750	1.670	1.750	27,249,000	1.7220	2.34%
2024-10-03	0	1.710	1.690	1.710	1.620	1.790	29,520,130	49,513,881	1.6773	1.710	1.690	1.710	1.620	1.790	29,520,130	1.6773	-1.72%
2024-10-02	0	1.740	1.730	1.740	1.660	1.770	28,943,000	49,690,350	1.7168	1.740	1.730	1.740	1.660	1.770	28,943,000	1.7168	4.82%
2024-09-30	0	1.660	1.660	1.670	1.580	1.690	81,387,000	134,177,238	1.6486	1.660	1.660	1.670	1.580	1.690	81,387,000	1.6486	5.73%
2024-09-27	0	1.570	1.560	1.570	1.490	1.590	63,313,000	97,942,770	1.5470	1.570	1.560	1.570	1.490	1.590	63,313,000	1.5470	6.08%
2024-09-26	0	1.480	1.480	1.490	1.390	1.500	44,812,852	64,918,269	1.4487	1.480	1.480	1.490	1.390	1.500	44,812,852	1.4487	7.25%
2024-09-25	0	1.380	1.370	1.380	1.370	1.440	29,951,000	42,116,640	1.4062	1.380	1.370	1.380	1.370	1.440	29,951,000	1.4062	0.73%
2024-09-24	0	1.370	1.370	1.380	1.320	1.380	43,689,000	59,227,950	1.3557	1.370	1.370	1.380	1.320	1.380	43,689,000	1.3557	4.58%
2024-09-23	0	1.310	1.300	1.310	1.300	1.360	21,820,000	28,944,980	1.3265	1.310	1.300	1.310	1.300	1.360	21,820,000	1.3265	-2.24%
2024-09-20	0	1.340	1.330	1.340	1.320	1.350	16,024,000	21,399,120	1.3354	1.340	1.330	1.340	1.320	1.350	16,024,000	1.3354	0.75%
2024-09-19	0	1.330	1.330	1.340	1.290	1.370	25,365,000	33,814,200	1.3331	1.330	1.330	1.340	1.290	1.370	25,365,000	1.3331	1.53%
2024-09-17	0	1.310	1.300	1.310	1.290	1.320	4,134,000	5,399,770	1.3062	1.310	1.300	1.310	1.290	1.320	4,134,000	1.3062	0.77%
2024-09-16	0	1.300	1.290	1.300	1.260	1.320	9,931,000	12,724,900	1.2813	1.300	1.290	1.300	1.260	1.320	9,931,000	1.2813	-0.76%
2024-09-13	0	1.310	1.310	1.320	1.310	1.350	14,202,000	18,880,790	1.3294	1.310	1.310	1.320	1.310	1.350	14,202,000	1.3294	-1.50%
2024-09-12	0	1.330	1.320	1.330	1.320	1.350	12,529,000	16,697,250	1.3327	1.330	1.320	1.330	1.320	1.350	12,529,000	1.3327	-0.75%
2024-09-11	0	1.340	1.330	1.340	1.320	1.370	16,707,000	22,331,010	1.3366	1.340	1.330	1.340	1.320	1.370	16,707,000	1.3366	-2.19%
2024-09-10	0	1.370	1.360	1.370	1.360	1.400	16,051,000	22,048,280	1.3736	1.370	1.360	1.370	1.360	1.400	16,051,000	1.3736	-2.14%
2024-09-09	0	1.400	1.390	1.400	1.390	1.450	20,582,000	28,852,110	1.4018	1.400	1.390	1.400	1.390	1.450	20,582,000	1.4018	-3.45%
2024-09-05	0	1.450	1.440	1.450	1.430	1.470	12,353,000	17,824,470	1.4429	1.450	1.440	1.450	1.430	1.470	12,353,000	1.4429	-0.68%
2024-09-04	0	1.460	1.450	1.460	1.450	1.480	15,807,000	23,103,510	1.4616	1.460	1.450	1.460	1.450	1.480	15,807,000	1.4616	-0.68%
2024-09-03	0	1.470	1.470	1.480	1.470	1.510	8,352,000	12,410,230	1.4859	1.470	1.470	1.480	1.470	1.510	8,352,000	1.4859	0.00%
2024-09-02	0	1.470	1.460	1.470	1.460	1.520	15,721,000	23,254,605	1.4792	1.470	1.460	1.470	1.460	1.520	15,721,000	1.4792	-2.65%
2024-08-30	0	1.510	1.510	1.520	1.480	1.540	15,038,000	22,781,731	1.5149	1.510	1.510	1.520	1.480	1.540	15,038,000	1.5149	1.34%
2024-08-29	0	1.490	1.480	1.490	1.450	1.490	10,614,000	15,650,620	1.4745	1.490	1.480	1.490	1.450	1.490	10,614,000	1.4745	1.36%
2024-08-28	0	1.470	1.470	1.480	1.460	1.480	17,310,000	25,439,019	1.4696	1.470	1.470	1.480	1.460	1.480	17,310,000	1.4696	-1.34%
2024-08-27	0	1.490	1.480	1.490	1.460	1.490	11,115,000	16,382,910	1.4739	1.490	1.480	1.490	1.460	1.490	11,115,000	1.4739	0.68%
2024-08-26	0	1.480	1.470	1.480	1.470	1.500	6,338,000	9,397,850	1.4828	1.480	1.470	1.480	1.470	1.500	6,338,000	1.4828	1.37%
2024-08-23	0	1.460	1.460	1.470	1.450	1.470	9,102,000	13,287,990	1.4599	1.460	1.460	1.470	1.450	1.470	9,102,000	1.4599	-0.68%
2024-08-22	0	1.470	1.460	1.470	1.460	1.500	9,235,000	13,583,880	1.4709	1.470	1.460	1.470	1.460	1.500	9,235,000	1.4709	-1.34%
2024-08-21	0	1.490	1.480	1.490	1.480	1.520	15,378,000	22,987,260	1.4948	1.490	1.480	1.490	1.480	1.520	15,378,000	1.4948	-1.97%
2024-08-20	0	1.520	1.510	1.520	1.510	1.560	11,718,000	17,882,970	1.5261	1.520	1.510	1.520	1.510	1.560	11,718,000	1.5261	-1.94%
2024-08-19	0	1.550	1.540	1.550	1.540	1.580	6,912,000	10,752,290	1.5556	1.550	1.540	1.550	1.540	1.580	6,912,000	1.5556	0.00%
2024-08-16	0	1.550	1.550	1.560	1.540	1.600	12,659,000	19,816,390	1.5654	1.550	1.550	1.560	1.540	1.600	12,659,000	1.5654	-2.52%
2024-08-15	0	1.590	1.580	1.590	1.570	1.600	7,061,000	11,193,020	1.5852	1.590	1.580	1.590	1.570	1.600	7,061,000	1.5852	0.00%
2024-08-14	0	1.590	1.580	1.590	1.580	1.610	4,299,000	6,829,890	1.5887	1.590	1.580	1.590	1.580	1.610	4,299,000	1.5887	-0.62%
2024-08-13	0	1.600	1.590	1.600	1.570	1.610	12,315,000	19,578,920	1.5898	1.600	1.590	1.600	1.570	1.610	12,315,000	1.5898	1.91%
2024-08-12	0	1.570	1.570	1.580	1.570	1.610	10,395,000	16,527,500	1.5899	1.570	1.570	1.580	1.570	1.610	10,395,000	1.5899	0.00%
2024-08-09	0	1.570	1.570	1.580	1.550	1.600	13,144,000	20,771,955	1.5803	1.570	1.570	1.580	1.550	1.600	13,144,000	1.5803	1.29%
2024-08-08	0	1.550	1.540	1.550	1.530	1.570	9,694,268	15,021,462	1.5495	1.550	1.540	1.550	1.530	1.570	9,694,268	1.5495	-1.27%
2024-08-07	0	1.570	1.560	1.570	1.550	1.590	12,164,000	19,039,270	1.5652	1.570	1.560	1.570	1.550	1.590	12,164,000	1.5652	1.29%
2024-08-06	0	1.550	1.550	1.560	1.550	1.580	6,851,000	10,701,080	1.5620	1.550	1.550	1.560	1.550	1.580	6,851,000	1.5620	0.65%
2024-08-05	0	1.540	1.540	1.550	1.520	1.620	36,479,000	57,490,710	1.5760	1.540	1.540	1.550	1.520	1.620	36,479,000	1.5760	-3.14%
2024-08-02	0	1.590	1.580	1.590	1.530	1.610	13,553,000	21,459,831	1.5834	1.590	1.580	1.590	1.530	1.610	13,553,000	1.5834	2.58%
2024-08-01	0	1.550	1.550	1.560	1.550	1.580	6,252,000	9,763,670	1.5617	1.550	1.550	1.560	1.550	1.580	6,252,000	1.5617	-1.90%
2024-07-31	0	1.580	1.570	1.580	1.520	1.590	7,638,000	11,970,650	1.5672	1.580	1.570	1.580	1.520	1.590	7,638,000	1.5672	3.27%
2024-07-30	0	1.530	1.520	1.530	1.510	1.540	6,219,000	9,481,520	1.5246	1.530	1.520	1.530	1.510	1.540	6,219,000	1.5246	-0.65%
2024-07-29	0	1.540	1.540	1.550	1.530	1.560	7,284,000	11,272,830	1.5476	1.540	1.540	1.550	1.530	1.560	7,284,000	1.5476	1.32%
2024-07-26	0	1.520	1.520	1.530	1.510	1.560	13,605,000	20,803,780	1.5291	1.520	1.520	1.530	1.510	1.560	13,605,000	1.5291	0.00%
2024-07-25	0	1.520	1.520	1.530	1.510	1.550	16,187,000	24,785,340	1.5312	1.520	1.520	1.530	1.510	1.550	16,187,000	1.5312	-2.56%
2024-07-24	0	1.560	1.550	1.560	1.540	1.600	13,947,000	21,812,070	1.5639	1.560	1.550	1.560	1.540	1.600	13,947,000	1.5639	-1.89%
2024-07-23	0	1.590	1.590	1.600	1.590	1.640	9,799,000	15,771,290	1.6095	1.590	1.590	1.600	1.590	1.640	9,799,000	1.6095	-2.45%
2024-07-22	0	1.630	1.620	1.630	1.620	1.650	7,945,000	12,955,690	1.6307	1.630	1.620	1.630	1.620	1.650	7,945,000	1.6307	0.62%
2024-07-19	0	1.620	1.620	1.630	1.620	1.690	23,801,000	38,977,201	1.6376	1.620	1.620	1.630	1.620	1.690	23,801,000	1.6376	-3.57%
2024-07-18	0	1.680	1.680	1.690	1.680	1.720	10,961,000	18,569,390	1.6941	1.680	1.680	1.690	1.680	1.720	10,961,000	1.6941	-1.75%
2024-07-17	0	1.710	1.700	1.710	1.700	1.750	7,120,000	12,236,360	1.7186	1.710	1.700	1.710	1.700	1.750	7,120,000	1.7186	-1.72%
2024-07-16	0	1.740	1.730	1.740	1.720	1.780	13,165,000	23,165,020	1.7596	1.740	1.730	1.740	1.720	1.780	13,165,000	1.7596	-0.57%
2024-07-15	0	1.750	1.740	1.750	1.710	1.760	12,846,000	22,325,670	1.7379	1.750	1.740	1.750	1.710	1.760	12,846,000	1.7379	1.74%
2024-07-12	0	1.720	1.710	1.720	1.690	1.720	5,159,978	8,797,113	1.7049	1.720	1.710	1.720	1.690	1.720	5,159,978	1.7049	1.18%
2024-07-11	0	1.700	1.690	1.700	1.660	1.710	8,867,000	14,994,125	1.6910	1.700	1.690	1.700	1.660	1.710	8,867,000	1.6910	2.41%
2024-07-10	0	1.660	1.650	1.660	1.640	1.680	10,685,000	17,728,640	1.6592	1.660	1.650	1.660	1.640	1.680	10,685,000	1.6592	-0.60%
2024-07-09	0	1.670	1.660	1.670	1.630	1.680	14,071,990	23,231,487	1.6509	1.670	1.660	1.670	1.630	1.680	14,071,990	1.6509	0.00%
2024-07-08	0	1.670	1.660	1.670	1.660	1.720	10,057,000	16,862,880	1.6767	1.670	1.660	1.670	1.660	1.720	10,057,000	1.6767	-1.18%
2024-07-05	0	1.690	1.690	1.700	1.680	1.720	9,836,000	16,675,793	1.6954	1.690	1.690	1.700	1.680	1.720	9,836,000	1.6954	-1.17%
2024-07-04	0	1.710	1.700	1.710	1.700	1.730	4,856,000	8,310,400	1.7114	1.710	1.700	1.710	1.700	1.730	4,856,000	1.7114	0.00%
2024-07-03	0	1.710	1.710	1.720	1.680	1.720	6,160,000	10,495,988	1.7039	1.710	1.710	1.720	1.680	1.720	6,160,000	1.7039	2.40%
2024-07-02	0	1.670	1.670	1.680	1.670	1.720	14,768,795	24,997,989	1.6926	1.670	1.670	1.680	1.670	1.720	14,768,795	1.6926	0.60%
2024-06-28	0	1.660	1.660	1.670	1.650	1.720	17,743,275	29,973,532	1.6893	1.660	1.660	1.670	1.650	1.720	17,743,275	1.6893	-0.60%
2024-06-27	0	1.670	1.660	1.670	1.660	1.710	16,585,000	27,783,750	1.6752	1.670	1.660	1.670	1.660	1.710	16,585,000	1.6752	-1.76%
2024-06-26	0	1.700	1.690	1.700	1.690	1.730	11,769,000	20,064,010	1.7048	1.700	1.690	1.700	1.690	1.730	11,769,000	1.7048	-0.58%
2024-06-25	0	1.710	1.700	1.710	1.690	1.740	11,526,000	19,694,390	1.7087	1.710	1.700	1.710	1.690	1.740	11,526,000	1.7087	-0.58%
2024-06-24	0	1.720	1.710	1.720	1.670	1.750	32,059,970	54,503,938	1.7001	1.720	1.710	1.720	1.670	1.750	32,059,970	1.7001	-1.71%
2024-06-21	0	1.750	1.750	1.760	1.740	1.790	14,543,001	25,472,491	1.7515	1.750	1.750	1.760	1.740	1.790	14,543,001	1.7515	-1.13%
2024-06-20	0	1.770	1.770	1.780	1.760	1.810	11,729,000	20,937,410	1.7851	1.770	1.770	1.780	1.760	1.810	11,729,000	1.7851	-1.67%
2024-06-19	0	1.800	1.800	1.810	1.770	1.810	9,435,000	16,953,935	1.7969	1.800	1.800	1.810	1.770	1.810	9,435,000	1.7969	0.56%
2024-06-18	0	1.790	1.780	1.790	1.770	1.870	36,638,000	65,851,667	1.7974	1.790	1.780	1.790	1.770	1.870	36,638,000	1.7974	-3.24%
2024-06-17	0	1.850	1.850	1.860	1.790	1.880	39,375,982	71,751,397	1.8222	1.850	1.850	1.860	1.790	1.880	39,375,982	1.8222	1.09%
2024-06-14	0	1.830	1.830	1.840	1.800	1.840	12,148,000	22,080,080	1.8176	1.830	1.830	1.840	1.800	1.840	12,148,000	1.8176	0.00%
2024-06-13	0	1.830	1.830	1.840	1.820	1.910	13,969,000	25,696,038	1.8395	1.830	1.830	1.840	1.820	1.910	13,969,000	1.8395	-3.17%
2024-06-12	0	1.890	1.880	1.890	1.840	1.920	21,378,000	40,090,090	1.8753	1.890	1.880	1.890	1.840	1.920	21,378,000	1.8753	2.16%
2024-06-11	0	1.850	1.850	1.860	1.810	1.890	16,059,000	29,415,710	1.8317	1.850	1.850	1.860	1.810	1.890	16,059,000	1.8317	-1.07%
2024-06-07	0	1.870	1.870	1.880	1.850	1.900	13,035,000	24,451,400	1.8758	1.870	1.870	1.880	1.850	1.900	13,035,000	1.8758	0.54%
2024-06-06	0	1.860	1.860	1.870	1.850	1.950	22,380,372	42,044,407	1.8786	1.860	1.860	1.870	1.850	1.950	22,380,372	1.8786	-2.62%
2024-06-05	0	1.910	1.910	1.920	1.910	1.960	7,974,000	15,358,595	1.9261	1.910	1.910	1.920	1.910	1.960	7,974,000	1.9261	-2.05%
2024-06-04	0	1.950	1.940	1.950	1.920	1.960	13,109,000	25,426,440	1.9396	1.950	1.940	1.950	1.920	1.960	13,109,000	1.9396	0.52%
2024-06-03	0	1.940	1.930	1.940	1.920	1.990	17,401,000	34,037,210	1.9560	1.940	1.930	1.940	1.920	1.990	17,401,000	1.9560	1.57%
2024-05-31	0	1.910	1.900	1.920	1.890	1.950	15,459,000	29,684,550	1.9202	1.910	1.900	1.920	1.890	1.950	15,459,000	1.9202	-0.52%
2024-05-30	0	1.920	1.920	1.930	1.900	1.990	20,567,000	39,676,670	1.9291	1.920	1.920	1.930	1.900	1.990	20,567,000	1.9291	-3.03%
2024-05-29	0	1.980	1.970	1.980	1.980	2.060	17,914,000	36,146,390	2.0178	1.980	1.970	1.980	1.980	2.060	17,914,000	2.0178	-1.49%
2024-05-28	0	2.010	2.010	2.020	2.000	2.060	13,869,000	28,104,930	2.0265	2.010	2.010	2.020	2.000	2.060	13,869,000	2.0265	-1.47%
2024-05-27	0	2.040	2.040	2.050	1.970	2.040	16,242,000	32,554,510	2.0043	2.040	2.040	2.050	1.970	2.040	16,242,000	2.0043	2.00%
2024-05-24	0	2.000	2.000	2.010	1.970	2.030	20,915,000	41,711,355	1.9943	2.000	2.000	2.010	1.970	2.030	20,915,000	1.9943	0.50%
2024-05-23	0	1.990	1.990	2.000	1.960	2.070	37,257,000	74,227,370	1.9923	1.990	1.990	2.000	1.960	2.070	37,257,000	1.9923	-2.45%
2024-05-22	0	2.040	2.040	2.050	2.000	2.090	25,090,000	51,191,114	2.0403	2.040	2.040	2.050	2.000	2.090	25,090,000	2.0403	-0.97%
2024-05-21	0	2.060	2.050	2.060	2.030	2.100	28,052,000	57,921,240	2.0648	2.060	2.050	2.060	2.030	2.100	28,052,000	2.0648	-0.48%
2024-05-20	0	2.070	2.060	2.070	1.950	2.090	36,367,000	74,819,010	2.0573	2.070	2.060	2.070	1.950	2.090	36,367,000	2.0573	5.61%
2024-05-17	0	1.960	1.950	1.960	1.930	1.990	19,303,000	37,610,600	1.9484	1.960	1.950	1.960	1.930	1.990	19,303,000	1.9484	0.00%
2024-05-16	0	1.960	1.950	1.960	1.910	1.990	21,572,000	42,251,660	1.9586	1.960	1.950	1.960	1.910	1.990	21,572,000	1.9586	0.51%
2024-05-14	0	1.950	1.950	1.960	1.940	2.040	38,090,000	75,740,410	1.9885	1.950	1.950	1.960	1.940	2.040	38,090,000	1.9885	-0.51%
2024-05-13	0	1.960	1.960	1.970	1.880	1.980	37,650,000	73,524,590	1.9528	1.960	1.960	1.970	1.880	1.980	37,650,000	1.9528	4.26%
2024-05-10	0	1.880	1.870	1.880	1.850	1.900	20,017,000	37,555,830	1.8762	1.880	1.870	1.880	1.850	1.900	20,017,000	1.8762	1.62%
2024-05-09	0	1.850	1.850	1.860	1.850	1.890	13,401,600	25,079,420	1.8714	1.850	1.850	1.860	1.850	1.890	13,401,600	1.8714	-1.07%
2024-05-08	0	1.870	1.860	1.870	1.790	1.900	33,507,000	62,148,370	1.8548	1.870	1.860	1.870	1.790	1.900	33,507,000	1.8548	3.89%
2024-05-07	0	1.800	1.800	1.810	1.770	1.810	12,629,000	22,617,080	1.7909	1.800	1.800	1.810	1.770	1.810	12,629,000	1.7909	0.00%
2024-05-06	0	1.800	1.790	1.800	1.760	1.800	15,134,000	26,991,670	1.7835	1.800	1.790	1.800	1.760	1.800	15,134,000	1.7835	1.12%
2024-05-03	0	1.780	1.770	1.780	1.760	1.810	5,587,000	9,913,100	1.7743	1.780	1.770	1.780	1.760	1.810	5,587,000	1.7743	-0.56%
2024-05-02	0	1.790	1.780	1.790	1.740	1.800	4,317,000	7,709,360	1.7858	1.790	1.780	1.790	1.740	1.800	4,317,000	1.7858	0.56%
2024-04-30	0	1.780	1.760	1.780	1.760	1.810	15,365,000	27,363,350	1.7809	1.780	1.760	1.780	1.760	1.810	15,365,000	1.7809	0.00%
2024-04-29	0	1.780	1.770	1.780	1.740	1.810	15,541,000	27,601,030	1.7760	1.780	1.770	1.780	1.740	1.810	15,541,000	1.7760	1.14%
2024-04-26	0	1.760	1.760	1.770	1.730	1.760	19,535,000	34,079,100	1.7445	1.760	1.760	1.770	1.730	1.760	19,535,000	1.7445	1.15%
2024-04-25	0	1.740	1.740	1.750	1.740	1.780	7,313,000	12,867,925	1.7596	1.740	1.740	1.750	1.740	1.780	7,313,000	1.7596	0.00%
2024-04-24	0	1.740	1.740	1.760	1.720	1.760	10,805,000	18,811,760	1.7410	1.740	1.740	1.760	1.720	1.760	10,805,000	1.7410	1.16%
2024-04-23	0	1.720	1.720	1.730	1.720	1.760	15,056,000	26,144,080	1.7365	1.720	1.720	1.730	1.720	1.760	15,056,000	1.7365	0.00%
2024-04-22	0	1.720	1.720	1.730	1.660	1.770	19,495,000	33,811,733	1.7344	1.720	1.720	1.730	1.660	1.770	19,495,000	1.7344	3.61%
2024-04-19	0	1.660	1.660	1.670	1.640	1.680	11,595,000	19,138,200	1.6506	1.660	1.660	1.670	1.640	1.680	11,595,000	1.6506	-0.60%
2024-04-18	0	1.670	1.670	1.680	1.660	1.700	14,422,000	24,167,760	1.6758	1.670	1.670	1.680	1.660	1.700	14,422,000	1.6758	-0.60%
2024-04-17	0	1.680	1.670	1.680	1.650	1.720	14,530,000	24,536,680	1.6887	1.680	1.670	1.680	1.650	1.720	14,530,000	1.6887	2.44%
2024-04-16	0	1.640	1.640	1.660	1.620	1.690	21,909,000	36,095,280	1.6475	1.640	1.640	1.660	1.620	1.690	21,909,000	1.6475	-2.96%
2024-04-15	0	1.690	1.680	1.690	1.660	1.710	17,807,000	30,038,444	1.6869	1.690	1.680	1.690	1.660	1.710	17,807,000	1.6869	-1.17%
2024-04-12	0	1.710	1.710	1.720	1.700	1.830	36,716,000	64,263,600	1.7503	1.710	1.710	1.720	1.700	1.830	36,716,000	1.7503	-6.56%
2024-04-11	0	1.830	1.820	1.830	1.820	1.850	14,753,000	27,046,120	1.8333	1.830	1.820	1.830	1.820	1.850	14,753,000	1.8333	-1.61%
2024-04-10	0	1.860	1.850	1.860	1.810	1.890	38,854,170	72,003,610	1.8532	1.860	1.850	1.860	1.810	1.890	38,854,170	1.8532	-3.12%
2024-04-09	0	1.920	1.920	1.930	1.850	1.930	32,304,000	60,800,120	1.8821	1.920	1.920	1.930	1.850	1.930	32,304,000	1.8821	2.13%
2024-04-08	0	1.880	1.870	1.880	1.740	1.890	58,433,000	107,899,100	1.8465	1.880	1.870	1.880	1.740	1.890	58,433,000	1.8465	8.67%
2024-04-05	0	1.730	1.720	1.730	1.720	1.800	9,546,000	16,549,774	1.7337	1.730	1.720	1.730	1.720	1.800	9,546,000	1.7337	-3.35%
2024-04-03	0	1.790	1.790	1.800	1.660	1.820	49,388,000	87,197,280	1.7656	1.790	1.790	1.800	1.660	1.820	49,388,000	1.7656	5.92%
2024-04-02	0	1.690	1.670	1.690	1.670	1.750	23,101,000	39,135,370	1.6941	1.690	1.670	1.690	1.670	1.750	23,101,000	1.6941	1.81%
2024-03-28	0	1.660	1.650	1.660	1.640	1.680	12,524,000	20,715,912	1.6541	1.660	1.650	1.660	1.640	1.680	12,524,000	1.6541	0.00%
2024-03-27	0	1.660	1.650	1.660	1.640	1.700	12,852,000	21,510,980	1.6737	1.660	1.650	1.660	1.640	1.700	12,852,000	1.6737	-1.19%
2024-03-26	0	1.680	1.680	1.690	1.640	1.730	24,445,000	41,249,150	1.6874	1.680	1.680	1.690	1.640	1.730	24,445,000	1.6874	2.44%
2024-03-25	0	1.640	1.640	1.650	1.620	1.710	25,806,500	42,827,550	1.6596	1.640	1.640	1.650	1.620	1.710	25,806,500	1.6596	-4.09%
2024-03-22	0	1.710	1.700	1.710	1.680	1.750	23,862,500	40,898,822	1.7139	1.710	1.700	1.710	1.680	1.750	23,862,500	1.7139	-2.84%
2024-03-21	0	1.760	1.750	1.760	1.670	1.790	48,658,054	84,891,416	1.7447	1.760	1.750	1.760	1.670	1.790	48,658,054	1.7447	5.39%
2024-03-20	0	1.670	1.670	1.680	1.650	1.720	17,744,000	29,955,330	1.6882	1.670	1.670	1.680	1.650	1.720	17,744,000	1.6882	0.00%
2024-03-19	0	1.670	1.670	1.680	1.570	1.730	65,325,000	109,182,796	1.6714	1.670	1.670	1.680	1.570	1.730	65,325,000	1.6714	5.70%
2024-03-18	0	1.580	1.570	1.580	1.550	1.580	9,552,000	14,948,635	1.5650	1.580	1.570	1.580	1.550	1.580	9,552,000	1.5650	1.28%
2024-03-15	0	1.560	1.550	1.560	1.540	1.560	9,891,000	15,359,450	1.5529	1.560	1.550	1.560	1.540	1.560	9,891,000	1.5529	0.00%
2024-03-14	0	1.560	1.550	1.560	1.530	1.590	22,962,000	35,639,964	1.5521	1.560	1.550	1.560	1.530	1.590	22,962,000	1.5521	1.30%
2024-03-13	0	1.540	1.540	1.550	1.530	1.580	22,984,000	35,574,200	1.5478	1.540	1.540	1.550	1.530	1.580	22,984,000	1.5478	-2.53%
2024-03-12	0	1.580	1.570	1.580	1.520	1.580	18,908,000	29,392,680	1.5545	1.580	1.570	1.580	1.520	1.580	18,908,000	1.5545	1.94%
2024-03-11	0	1.550	1.540	1.550	1.520	1.560	21,066,000	32,290,300	1.5328	1.550	1.540	1.550	1.520	1.560	21,066,000	1.5328	1.31%
2024-03-08	0	1.530	1.530	1.540	1.510	1.540	9,831,000	15,060,340	1.5319	1.530	1.530	1.540	1.510	1.540	9,831,000	1.5319	1.32%
2024-03-07	0	1.510	1.510	1.520	1.500	1.550	11,119,000	16,950,930	1.5245	1.510	1.510	1.520	1.500	1.550	11,119,000	1.5245	0.00%
2024-03-06	0	1.510	1.510	1.520	1.470	1.520	10,509,000	15,797,700	1.5033	1.510	1.510	1.520	1.470	1.520	10,509,000	1.5033	2.03%
2024-03-05	0	1.480	1.480	1.490	1.450	1.520	30,369,000	44,910,715	1.4788	1.480	1.480	1.490	1.450	1.520	30,369,000	1.4788	-2.63%
2024-03-04	0	1.520	1.510	1.520	1.510	1.560	15,677,000	23,892,740	1.5241	1.520	1.510	1.520	1.510	1.560	15,677,000	1.5241	-1.30%
2024-03-01	0	1.540	1.540	1.550	1.530	1.560	9,374,000	14,449,160	1.5414	1.540	1.540	1.550	1.530	1.560	9,374,000	1.5414	0.65%
2024-02-29	0	1.530	1.530	1.540	1.530	1.570	22,557,000	34,823,020	1.5438	1.530	1.530	1.540	1.530	1.570	22,557,000	1.5438	-1.29%
2024-02-28	0	1.550	1.550	1.570	1.550	1.610	13,902,000	21,837,610	1.5708	1.550	1.550	1.570	1.550	1.610	13,902,000	1.5708	-3.73%
2024-02-27	0	1.610	1.600	1.610	1.570	1.620	8,372,000	13,355,380	1.5952	1.610	1.600	1.610	1.570	1.620	8,372,000	1.5952	1.90%
2024-02-26	0	1.580	1.580	1.590	1.560	1.620	7,049,000	11,171,090	1.5848	1.580	1.580	1.590	1.560	1.620	7,049,000	1.5848	-0.63%
2024-02-23	0	1.590	1.590	1.600	1.580	1.620	8,916,000	14,232,340	1.5963	1.590	1.590	1.600	1.580	1.620	8,916,000	1.5963	-1.24%
2024-02-22	0	1.610	1.610	1.620	1.570	1.620	9,024,000	14,473,560	1.6039	1.610	1.610	1.620	1.570	1.620	9,024,000	1.6039	1.90%
2024-02-21	0	1.580	1.580	1.590	1.550	1.610	13,834,000	21,983,690	1.5891	1.580	1.580	1.590	1.550	1.610	13,834,000	1.5891	1.28%
2024-02-20	0	1.560	1.550	1.560	1.500	1.580	8,991,000	13,746,710	1.5289	1.560	1.550	1.560	1.500	1.580	8,991,000	1.5289	3.31%
2024-02-19	0	1.510	1.510	1.520	1.510	1.560	6,683,000	10,171,050	1.5219	1.510	1.510	1.520	1.510	1.560	6,683,000	1.5219	-2.58%
2024-02-16	0	1.550	1.540	1.550	1.470	1.550	3,186,000	4,874,910	1.5301	1.550	1.540	1.550	1.470	1.550	3,186,000	1.5301	4.73%
2024-02-15	0	1.480	1.470	1.480	1.450	1.490	1,749,000	2,565,180	1.4667	1.480	1.470	1.480	1.450	1.490	1,749,000	1.4667	-0.67%
2024-02-14	0	1.490	1.470	1.490	1.460	1.530	3,775,000	5,579,690	1.4781	1.490	1.470	1.490	1.460	1.530	3,775,000	1.4781	-1.97%
2024-02-09	0	1.520	1.520	1.530	1.510	1.560	2,155,000	3,287,910	1.5257	1.520	1.520	1.530	1.510	1.560	2,155,000	1.5257	-3.18%
2024-02-08	0	1.570	1.560	1.570	1.540	1.580	4,735,000	7,409,540	1.5648	1.570	1.560	1.570	1.540	1.580	4,735,000	1.5648	2.61%
2024-02-07	0	1.530	1.530	1.540	1.510	1.570	11,602,000	17,823,800	1.5363	1.530	1.530	1.540	1.510	1.570	11,602,000	1.5363	-1.92%
2024-02-06	0	1.560	1.550	1.560	1.480	1.560	7,894,000	12,069,290	1.5289	1.560	1.550	1.560	1.480	1.560	7,894,000	1.5289	4.70%
2024-02-05	0	1.490	1.480	1.490	1.470	1.550	15,839,000	23,657,440	1.4936	1.490	1.480	1.490	1.470	1.550	15,839,000	1.4936	-3.87%
2024-02-02	0	1.550	1.540	1.550	1.510	1.570	12,545,000	19,356,030	1.5429	1.550	1.540	1.550	1.510	1.570	12,545,000	1.5429	1.97%
2024-02-01	0	1.520	1.510	1.520	1.500	1.540	4,914,000	7,464,840	1.5191	1.520	1.510	1.520	1.500	1.540	4,914,000	1.5191	0.00%
2024-01-31	0	1.520	1.510	1.520	1.500	1.570	13,207,000	20,079,690	1.5204	1.520	1.510	1.520	1.500	1.570	13,207,000	1.5204	-3.18%
2024-01-30	0	1.570	1.570	1.580	1.550	1.600	9,763,000	15,319,375	1.5691	1.570	1.570	1.580	1.550	1.600	9,763,000	1.5691	-1.87%
2024-01-29	0	1.600	1.590	1.600	1.590	1.650	6,296,000	10,093,100	1.6031	1.600	1.590	1.600	1.590	1.650	6,296,000	1.6031	-0.62%
2024-01-26	0	1.610	1.610	1.620	1.610	1.650	8,363,000	13,594,697	1.6256	1.610	1.610	1.620	1.610	1.650	8,363,000	1.6256	-0.62%
2024-01-25	0	1.620	1.620	1.630	1.560	1.630	23,923,000	38,033,200	1.5898	1.620	1.620	1.630	1.560	1.630	23,923,000	1.5898	2.53%
2024-01-24	0	1.580	1.580	1.590	1.530	1.590	8,886,000	13,869,720	1.5609	1.580	1.580	1.590	1.530	1.590	8,886,000	1.5609	1.28%
2024-01-23	0	1.560	1.550	1.560	1.520	1.570	5,473,000	8,475,270	1.5486	1.560	1.550	1.560	1.520	1.570	5,473,000	1.5486	1.30%
2024-01-22	0	1.540	1.530	1.540	1.510	1.580	14,994,000	23,113,570	1.5415	1.540	1.530	1.540	1.510	1.580	14,994,000	1.5415	-3.14%
2024-01-19	0	1.590	1.580	1.590	1.550	1.620	11,069,000	17,496,660	1.5807	1.590	1.580	1.590	1.550	1.620	11,069,000	1.5807	-1.85%
2024-01-18	0	1.620	1.610	1.620	1.580	1.680	18,464,000	29,751,640	1.6113	1.620	1.610	1.620	1.580	1.680	18,464,000	1.6113	-2.41%
2024-01-17	0	1.660	1.650	1.660	1.640	1.720	18,030,000	30,087,850	1.6688	1.660	1.650	1.660	1.640	1.720	18,030,000	1.6688	-4.05%
2024-01-16	0	1.730	1.720	1.730	1.710	1.770	5,445,000	9,453,480	1.7362	1.730	1.720	1.730	1.710	1.770	5,445,000	1.7362	-2.26%
2024-01-15	0	1.770	1.760	1.770	1.740	1.770	5,729,000	10,054,450	1.7550	1.770	1.760	1.770	1.740	1.770	5,729,000	1.7550	0.00%
2024-01-12	0	1.770	1.760	1.770	1.710	1.780	6,028,000	10,544,130	1.7492	1.770	1.760	1.770	1.710	1.780	6,028,000	1.7492	1.14%
2024-01-11	0	1.750	1.750	1.760	1.720	1.770	6,402,000	11,219,670	1.7525	1.750	1.750	1.760	1.720	1.770	6,402,000	1.7525	1.74%
2024-01-10	0	1.720	1.720	1.730	1.710	1.770	6,481,000	11,148,189	1.7201	1.720	1.720	1.730	1.710	1.770	6,481,000	1.7201	-1.15%
2024-01-09	0	1.740	1.740	1.750	1.730	1.770	9,183,000	16,033,510	1.7460	1.740	1.740	1.750	1.730	1.770	9,183,000	1.7460	0.58%
2024-01-08	0	1.730	1.720	1.730	1.720	1.780	11,021,000	19,188,490	1.7411	1.730	1.720	1.730	1.720	1.780	11,021,000	1.7411	-2.81%
2024-01-05	0	1.780	1.770	1.780	1.760	1.820	9,748,000	17,406,740	1.7857	1.780	1.770	1.780	1.760	1.820	9,748,000	1.7857	-1.66%
2024-01-04	0	1.810	1.790	1.810	1.780	1.830	10,995,574	19,792,743	1.8001	1.810	1.790	1.810	1.780	1.830	10,995,574	1.8001	-1.63%
2024-01-03	0	1.840	1.830	1.840	1.830	1.860	3,034,000	5,579,620	1.8390	1.840	1.830	1.840	1.830	1.860	3,034,000	1.8390	-0.54%
2024-01-02	0	1.850	1.850	1.860	1.840	1.870	7,081,000	13,106,040	1.8509	1.850	1.850	1.860	1.840	1.870	7,081,000	1.8509	-1.60%
2023-12-29	0	1.880	1.870	1.880	1.830	1.880	9,944,000	18,434,240	1.8538	1.880	1.870	1.880	1.830	1.880	9,944,000	1.8538	2.17%
2023-12-28	0	1.840	1.830	1.840	1.800	1.840	17,610,000	31,981,240	1.8161	1.840	1.830	1.840	1.800	1.840	17,610,000	1.8161	0.55%
2023-12-27	0	1.830	1.820	1.830	1.790	1.850	11,914,680	21,747,207	1.8252	1.830	1.820	1.830	1.790	1.850	11,914,680	1.8252	1.10%
2023-12-22	0	1.810	1.800	1.810	1.780	1.830	11,253,000	20,290,420	1.8031	1.810	1.800	1.810	1.780	1.830	11,253,000	1.8031	0.56%
2023-12-21	0	1.800	1.790	1.800	1.740	1.810	6,614,000	11,772,090	1.7799	1.800	1.790	1.800	1.740	1.810	6,614,000	1.7799	2.27%
2023-12-20	0	1.760	1.750	1.760	1.760	1.850	8,868,600	16,022,828	1.8067	1.760	1.750	1.760	1.760	1.850	8,868,600	1.8067	-2.22%
2023-12-19	0	1.800	1.800	1.810	1.750	1.810	8,498,000	15,188,666	1.7873	1.800	1.800	1.810	1.750	1.810	8,498,000	1.7873	1.12%
2023-12-18	0	1.780	1.770	1.780	1.750	1.790	9,054,000	16,091,421	1.7773	1.780	1.770	1.780	1.750	1.790	9,054,000	1.7773	1.71%
2023-12-15	0	1.750	1.750	1.760	1.730	1.790	10,418,000	18,340,410	1.7605	1.750	1.750	1.760	1.730	1.790	10,418,000	1.7605	0.00%
2023-12-14	0	1.750	1.740	1.750	1.720	1.770	7,187,000	12,546,670	1.7457	1.750	1.740	1.750	1.720	1.770	7,187,000	1.7457	1.74%
2023-12-13	0	1.720	1.710	1.720	1.720	1.850	21,977,661	38,534,253	1.7533	1.720	1.710	1.720	1.720	1.850	21,977,661	1.7533	-5.49%
2023-12-12	0	1.820	1.810	1.820	1.790	1.880	17,267,661	31,365,999	1.8165	1.820	1.810	1.820	1.790	1.880	17,267,661	1.8165	-2.67%
2023-12-11	0	1.870	1.860	1.870	1.810	1.900	21,910,000	40,451,510	1.8463	1.870	1.860	1.870	1.810	1.900	21,910,000	1.8463	-1.58%
2023-12-08	0	1.900	1.890	1.900	1.880	1.920	13,420,000	25,601,190	1.9077	1.900	1.890	1.900	1.880	1.920	13,420,000	1.9077	0.00%
2023-12-07	0	1.900	1.900	1.910	1.870	1.920	13,142,452	24,909,559	1.8954	1.900	1.900	1.910	1.870	1.920	13,142,452	1.8954	-1.04%
2023-12-06	0	1.920	1.920	1.930	1.820	1.940	25,601,426	48,602,029	1.8984	1.920	1.920	1.930	1.820	1.940	25,601,426	1.8984	4.35%
2023-12-05	0	1.840	1.820	1.840	1.820	1.910	16,611,000	30,914,200	1.8611	1.840	1.820	1.840	1.820	1.910	16,611,000	1.8611	-2.13%
2023-12-04	0	1.880	1.870	1.880	1.830	1.890	15,848,000	29,404,160	1.8554	1.880	1.870	1.880	1.830	1.890	15,848,000	1.8554	2.73%
2023-12-01	0	1.830	1.830	1.840	1.830	1.880	4,154,000	7,660,872	1.8442	1.830	1.830	1.840	1.830	1.880	4,154,000	1.8442	-2.66%
2023-11-30	0	1.880	1.860	1.880	1.830	1.880	10,601,359	19,699,513	1.8582	1.880	1.860	1.880	1.830	1.880	10,601,359	1.8582	2.17%
2023-11-29	0	1.840	1.840	1.850	1.830	1.890	9,553,000	17,706,750	1.8535	1.840	1.840	1.850	1.830	1.890	9,553,000	1.8535	-2.65%
2023-11-28	0	1.890	1.880	1.890	1.870	1.900	7,786,000	14,688,680	1.8866	1.890	1.880	1.890	1.870	1.900	7,786,000	1.8866	0.00%
2023-11-27	0	1.890	1.880	1.890	1.870	1.910	6,653,000	12,570,920	1.8895	1.890	1.880	1.890	1.870	1.910	6,653,000	1.8895	0.00%
2023-11-24	0	1.890	1.890	1.900	1.890	1.940	6,132,000	11,743,185	1.9151	1.890	1.890	1.900	1.890	1.940	6,132,000	1.9151	-1.56%
2023-11-23	0	1.920	1.910	1.920	1.870	1.920	7,649,000	14,471,702	1.8920	1.920	1.910	1.920	1.870	1.920	7,649,000	1.8920	1.05%
2023-11-22	0	1.900	1.890	1.900	1.850	1.920	9,617,000	18,258,429	1.8986	1.900	1.890	1.900	1.850	1.920	9,617,000	1.8986	1.60%
2023-11-21	0	1.870	1.860	1.870	1.860	1.930	12,719,000	24,098,215	1.8947	1.870	1.860	1.870	1.860	1.930	12,719,000	1.8947	-1.06%
2023-11-20	0	1.890	1.880	1.890	1.780	1.900	21,397,000	39,888,940	1.8642	1.890	1.880	1.890	1.780	1.900	21,397,000	1.8642	5.59%
2023-11-17	0	1.790	1.790	1.800	1.760	1.810	6,433,000	11,459,085	1.7813	1.790	1.790	1.800	1.760	1.810	6,433,000	1.7813	-1.10%
2023-11-16	0	1.810	1.800	1.810	1.790	1.830	4,505,000	8,143,480	1.8077	1.810	1.800	1.810	1.790	1.830	4,505,000	1.8077	0.00%
2023-11-15	0	1.810	1.810	1.820	1.800	1.830	7,631,000	13,857,473	1.8159	1.810	1.810	1.820	1.800	1.830	7,631,000	1.8159	1.12%
2023-11-14	0	1.790	1.780	1.790	1.780	1.800	1,496,000	2,679,160	1.7909	1.790	1.780	1.790	1.780	1.800	1,496,000	1.7909	0.00%
2023-11-13	0	1.790	1.770	1.790	1.740	1.790	4,729,000	8,318,890	1.7591	1.790	1.770	1.790	1.740	1.790	4,729,000	1.7591	1.70%
2023-11-10	0	1.760	1.750	1.760	1.740	1.780	5,106,000	8,976,240	1.7580	1.760	1.750	1.760	1.740	1.780	5,106,000	1.7580	-1.12%
2023-11-09	0	1.780	1.770	1.780	1.770	1.810	4,105,000	7,348,220	1.7901	1.780	1.770	1.780	1.770	1.810	4,105,000	1.7901	-1.11%
2023-11-08	0	1.800	1.790	1.800	1.790	1.830	5,068,000	9,174,090	1.8102	1.800	1.790	1.800	1.790	1.830	5,068,000	1.8102	-2.17%
2023-11-07	0	1.840	1.830	1.840	1.820	1.840	5,832,000	10,685,224	1.8322	1.840	1.830	1.840	1.820	1.840	5,832,000	1.8322	0.00%
2023-11-06	0	1.840	1.830	1.840	1.830	1.890	10,364,000	19,217,760	1.8543	1.840	1.830	1.840	1.830	1.890	10,364,000	1.8543	0.55%
2023-11-03	0	1.830	1.820	1.830	1.770	1.830	11,296,000	20,381,360	1.8043	1.830	1.820	1.830	1.770	1.830	11,296,000	1.8043	2.23%
2023-11-02	0	1.790	1.780	1.790	1.780	1.830	7,276,000	13,040,809	1.7923	1.790	1.780	1.790	1.780	1.830	7,276,000	1.7923	-1.10%
2023-11-01	0	1.810	1.800	1.810	1.790	1.830	4,217,426	7,643,486	1.8124	1.810	1.800	1.810	1.790	1.830	4,217,426	1.8124	-0.55%
2023-10-31	0	1.820	1.810	1.820	1.800	1.860	10,478,000	19,117,030	1.8245	1.820	1.810	1.820	1.800	1.860	10,478,000	1.8245	-1.62%
2023-10-30	0	1.850	1.840	1.850	1.790	1.860	14,864,000	27,326,055	1.8384	1.850	1.840	1.850	1.790	1.860	14,864,000	1.8384	2.78%
2023-10-27	0	1.800	1.790	1.800	1.740	1.800	14,830,000	26,416,023	1.7813	1.800	1.790	1.800	1.740	1.800	14,830,000	1.7813	2.86%
2023-10-26	0	1.750	1.740	1.750	1.730	1.770	10,891,000	19,040,530	1.7483	1.750	1.740	1.750	1.730	1.770	10,891,000	1.7483	1.16%
2023-10-25	0	1.730	1.720	1.730	1.680	1.740	14,336,000	24,674,890	1.7212	1.730	1.720	1.730	1.680	1.740	14,336,000	1.7212	2.98%
2023-10-24	0	1.680	1.670	1.680	1.660	1.690	7,700,000	12,902,591	1.6757	1.680	1.670	1.680	1.660	1.690	7,700,000	1.6757	0.00%
2023-10-20	0	1.680	1.670	1.680	1.650	1.700	7,249,136	12,107,715	1.6702	1.680	1.670	1.680	1.650	1.700	7,249,136	1.6702	0.60%
2023-10-19	0	1.670	1.660	1.670	1.650	1.690	10,240,000	17,118,820	1.6718	1.670	1.660	1.670	1.650	1.690	10,240,000	1.6718	-0.60%
2023-10-18	0	1.680	1.680	1.690	1.680	1.700	5,186,000	8,774,090	1.6919	1.680	1.680	1.690	1.680	1.700	5,186,000	1.6919	-1.18%
2023-10-17	0	1.700	1.690	1.700	1.670	1.710	10,885,000	18,362,480	1.6870	1.700	1.690	1.700	1.670	1.710	10,885,000	1.6870	1.19%
2023-10-16	0	1.680	1.680	1.690	1.680	1.710	3,657,000	6,191,605	1.6931	1.680	1.680	1.690	1.680	1.710	3,657,000	1.6931	-1.75%
2023-10-13	0	1.710	1.710	1.720	1.700	1.730	4,518,000	7,726,810	1.7102	1.710	1.710	1.720	1.700	1.730	4,518,000	1.7102	-1.72%
2023-10-12	0	1.740	1.730	1.740	1.730	1.750	8,316,422	14,462,011	1.7390	1.740	1.730	1.740	1.730	1.750	8,316,422	1.7390	0.58%
2023-10-11	0	1.730	1.730	1.740	1.720	1.750	8,362,422	14,487,078	1.7324	1.730	1.730	1.740	1.720	1.750	8,362,422	1.7324	0.58%
2023-10-10	0	1.720	1.710	1.720	1.690	1.740	7,777,000	13,395,490	1.7224	1.720	1.710	1.720	1.690	1.740	7,777,000	1.7224	1.78%
2023-10-09	0	1.690	1.680	1.690	1.640	1.710	7,313,000	12,373,504	1.6920	1.690	1.680	1.690	1.640	1.710	7,313,000	1.6920	-1.17%
2023-10-06	0	1.710	1.710	1.720	1.670	1.730	2,271,000	3,888,040	1.7120	1.710	1.710	1.720	1.670	1.730	2,271,000	1.7120	1.79%
2023-10-05	0	1.680	1.670	1.680	1.660	1.680	843,000	1,410,700	1.6734	1.680	1.670	1.680	1.660	1.680	843,000	1.6734	0.60%
2023-10-04	0	1.670	1.660	1.670	1.650	1.670	2,129,768	3,542,603	1.6634	1.670	1.660	1.670	1.650	1.670	2,129,768	1.6634	0.00%
2023-10-03	0	1.670	1.670	1.680	1.670	1.720	2,285,000	3,842,703	1.6817	1.670	1.670	1.680	1.670	1.720	2,285,000	1.6817	-3.47%
2023-09-29	0	1.730	1.720	1.730	1.680	1.730	1,650,000	2,822,939	1.7109	1.730	1.720	1.730	1.680	1.730	1,650,000	1.7109	2.98%
2023-09-28	0	1.680	1.670	1.680	1.660	1.710	25,287,000	42,417,805	1.6775	1.680	1.670	1.680	1.660	1.710	25,287,000	1.6775	-1.75%
2023-09-27	0	1.710	1.700	1.710	1.700	1.720	9,772,000	16,700,252	1.7090	1.710	1.700	1.710	1.700	1.720	9,772,000	1.7090	0.00%
2023-09-26	0	1.710	1.710	1.720	1.710	1.740	9,015,000	15,512,736	1.7208	1.710	1.710	1.720	1.710	1.740	9,015,000	1.7208	-1.16%
2023-09-25	0	1.730	1.730	1.740	1.720	1.770	13,605,000	23,671,360	1.7399	1.730	1.730	1.740	1.720	1.770	13,605,000	1.7399	-2.26%
2023-09-22	0	1.770	1.760	1.770	1.740	1.780	8,669,000	15,291,412	1.7639	1.770	1.760	1.770	1.740	1.780	8,669,000	1.7639	0.57%
2023-09-21	0	1.760	1.750	1.760	1.750	1.790	11,354,000	20,073,550	1.7680	1.760	1.750	1.760	1.750	1.790	11,354,000	1.7680	-1.12%
2023-09-20	0	1.780	1.780	1.790	1.780	1.800	7,167,000	12,829,494	1.7901	1.780	1.780	1.790	1.780	1.800	7,167,000	1.7901	-1.11%
2023-09-19	0	1.800	1.790	1.800	1.780	1.810	6,733,000	12,087,146	1.7952	1.800	1.790	1.800	1.780	1.810	6,733,000	1.7952	0.56%
2023-09-18	0	1.790	1.790	1.800	1.790	1.810	8,221,000	14,811,684	1.8017	1.790	1.790	1.800	1.790	1.810	8,221,000	1.8017	-1.65%
2023-09-15	0	1.820	1.820	1.830	1.800	1.830	7,523,199	13,657,927	1.8154	1.820	1.820	1.830	1.800	1.830	7,523,199	1.8154	0.55%
2023-09-14	0	1.810	1.810	1.820	1.800	1.820	8,950,999	16,196,372	1.8094	1.810	1.810	1.820	1.800	1.820	8,950,999	1.8094	0.00%
2023-09-13	0	1.810	1.810	1.820	1.800	1.850	10,760,000	19,572,057	1.8190	1.810	1.810	1.820	1.800	1.850	10,760,000	1.8190	-1.63%
2023-09-12	0	1.840	1.840	1.850	1.810	1.860	8,714,600	16,027,550	1.8392	1.840	1.840	1.850	1.810	1.860	8,714,600	1.8392	0.55%
2023-09-11	0	1.830	1.820	1.830	1.780	1.830	14,915,000	26,928,410	1.8055	1.830	1.820	1.830	1.780	1.830	14,915,000	1.8055	1.10%
2023-09-07	0	1.810	1.800	1.810	1.800	1.840	11,306,000	20,564,320	1.8189	1.810	1.800	1.810	1.800	1.840	11,306,000	1.8189	-1.09%
2023-09-06	0	1.830	1.830	1.840	1.810	1.840	18,678,970	34,091,285	1.8251	1.830	1.830	1.840	1.810	1.840	18,678,970	1.8251	-0.54%
2023-09-05	0	1.840	1.830	1.840	1.830	1.860	13,050,590	24,050,239	1.8428	1.840	1.830	1.840	1.830	1.860	13,050,590	1.8428	-0.54%
2023-09-04	0	1.850	1.840	1.850	1.820	1.860	23,958,426	44,069,094	1.8394	1.850	1.840	1.850	1.820	1.860	23,958,426	1.8394	1.65%
2023-08-31	0	1.820	1.820	1.830	1.810	1.860	13,695,000	24,992,710	1.8250	1.820	1.820	1.830	1.810	1.860	13,695,000	1.8250	0.55%
2023-08-30	0	1.810	1.810	1.820	1.810	1.870	24,002,000	44,053,170	1.8354	1.810	1.810	1.820	1.810	1.870	24,002,000	1.8354	-2.69%
2023-08-29	0	1.860	1.850	1.860	1.840	1.880	29,590,000	54,954,460	1.8572	1.860	1.850	1.860	1.840	1.880	29,590,000	1.8572	-1.06%
2023-08-28	0	1.880	1.870	1.880	1.860	1.940	15,026,000	28,336,210	1.8858	1.880	1.870	1.880	1.860	1.940	15,026,000	1.8858	-0.53%
2023-08-25	0	1.890	1.870	1.890	1.840	1.920	12,300,202	23,199,115	1.8861	1.890	1.870	1.890	1.840	1.920	12,300,202	1.8861	1.61%
2023-08-24	0	1.860	1.850	1.860	1.830	1.870	10,081,202	18,625,090	1.8475	1.860	1.850	1.860	1.830	1.870	10,081,202	1.8475	2.20%
2023-08-23	0	1.820	1.820	1.830	1.810	1.850	7,053,000	12,894,000	1.8282	1.820	1.820	1.830	1.810	1.850	7,053,000	1.8282	-0.55%
2023-08-22	0	1.830	1.820	1.830	1.800	1.850	15,479,000	28,114,493	1.8163	1.830	1.820	1.830	1.800	1.850	15,479,000	1.8163	0.55%
2023-08-21	0	1.820	1.820	1.830	1.820	1.880	16,652,000	30,540,750	1.8341	1.820	1.820	1.830	1.820	1.880	16,652,000	1.8341	-2.67%
2023-08-18	0	1.870	1.860	1.870	1.850	1.910	12,994,000	24,353,010	1.8742	1.870	1.860	1.870	1.850	1.910	12,994,000	1.8742	-1.58%
2023-08-17	0	1.900	1.890	1.900	1.860	1.900	8,927,000	16,821,780	1.8844	1.900	1.890	1.900	1.860	1.900	8,927,000	1.8844	0.00%
2023-08-16	0	1.900	1.890	1.900	1.890	1.930	9,529,000	18,124,320	1.9020	1.900	1.890	1.900	1.890	1.930	9,529,000	1.9020	-0.52%
2023-08-15	0	1.910	1.900	1.910	1.900	1.930	6,599,000	12,627,120	1.9135	1.910	1.900	1.910	1.900	1.930	6,599,000	1.9135	-0.52%
2023-08-14	0	1.920	1.920	1.930	1.900	1.950	13,479,000	25,858,510	1.9184	1.920	1.920	1.930	1.900	1.950	13,479,000	1.9184	-2.04%
2023-08-11	0	1.960	1.960	1.970	1.960	2.010	10,165,000	20,066,270	1.9741	1.960	1.960	1.970	1.960	2.010	10,165,000	1.9741	-2.49%
2023-08-10	0	2.010	2.000	2.010	1.990	2.020	13,046,000	26,137,700	2.0035	2.010	2.000	2.010	1.990	2.020	13,046,000	2.0035	-0.50%
2023-08-09	0	2.020	2.010	2.020	1.980	2.030	15,653,000	31,330,180	2.0015	2.020	2.010	2.020	1.980	2.030	15,653,000	2.0015	-0.49%
2023-08-08	0	2.030	2.020	2.030	1.990	2.040	11,892,000	23,929,130	2.0122	2.030	2.020	2.030	1.990	2.040	11,892,000	2.0122	0.50%
2023-08-07	0	2.020	2.010	2.020	2.010	2.080	17,808,000	36,170,931	2.0312	2.020	2.010	2.020	2.010	2.080	17,808,000	2.0312	-1.94%
2023-08-04	0	2.060	2.060	2.070	2.060	2.110	12,512,000	25,935,660	2.0729	2.060	2.060	2.070	2.060	2.110	12,512,000	2.0729	-0.48%
2023-08-03	0	2.070	2.070	2.080	2.030	2.090	11,216,000	23,238,380	2.0719	2.070	2.070	2.080	2.030	2.090	11,216,000	2.0719	0.49%
2023-08-02	0	2.060	2.050	2.060	2.050	2.140	16,216,000	33,655,670	2.0755	2.060	2.050	2.060	2.050	2.140	16,216,000	2.0755	-2.37%
2023-08-01	0	2.110	2.100	2.110	2.100	2.170	15,422,000	32,784,530	2.1258	2.110	2.100	2.110	2.100	2.170	15,422,000	2.1258	-2.31%
2023-07-31	0	2.160	2.150	2.160	2.080	2.170	44,062,000	93,638,016	2.1251	2.160	2.150	2.160	2.080	2.170	44,062,000	2.1251	4.85%
2023-07-28	0	2.060	2.050	2.060	2.030	2.070	14,448,000	29,664,875	2.0532	2.060	2.050	2.060	2.030	2.070	14,448,000	2.0532	0.49%
2023-07-27	0	2.050	2.050	2.060	1.980	2.070	29,721,000	60,834,710	2.0469	2.050	2.050	2.060	1.980	2.070	29,721,000	2.0469	3.54%
2023-07-26	0	1.980	1.970	1.980	1.940	1.980	16,908,000	33,133,040	1.9596	1.980	1.970	1.980	1.940	1.980	16,908,000	1.9596	2.06%
2023-07-25	0	1.940	1.940	1.950	1.920	1.960	14,304,000	27,823,325	1.9451	1.940	1.940	1.950	1.920	1.960	14,304,000	1.9451	1.57%
2023-07-24	0	1.910	1.910	1.920	1.890	1.930	10,257,000	19,653,250	1.9161	1.910	1.910	1.920	1.890	1.930	10,257,000	1.9161	0.00%
2023-07-21	0	1.910	1.910	1.920	1.880	1.930	15,465,000	29,466,240	1.9054	1.910	1.910	1.920	1.880	1.930	15,465,000	1.9054	1.06%
2023-07-20	0	1.890	1.890	1.900	1.880	1.940	16,820,000	31,929,370	1.8983	1.890	1.890	1.900	1.880	1.940	16,820,000	1.8983	-1.56%
2023-07-19	0	1.920	1.910	1.920	1.880	1.920	12,925,000	24,599,490	1.9032	1.920	1.910	1.920	1.880	1.920	12,925,000	1.9032	-0.52%
2023-07-18	0	1.930	1.920	1.930	1.900	1.950	15,322,000	29,390,650	1.9182	1.930	1.920	1.930	1.900	1.950	15,322,000	1.9182	0.00%
2023-07-14	0	1.930	1.930	1.940	1.920	1.960	5,699,000	11,005,932	1.9312	1.930	1.930	1.940	1.920	1.960	5,699,000	1.9312	-1.03%
2023-07-13	0	1.950	1.940	1.950	1.930	1.960	10,625,000	20,674,205	1.9458	1.950	1.940	1.950	1.930	1.960	10,625,000	1.9458	1.56%
2023-07-12	0	1.920	1.910	1.920	1.900	1.940	5,946,000	11,439,670	1.9239	1.920	1.910	1.920	1.900	1.940	5,946,000	1.9239	1.05%
2023-07-11	0	1.900	1.900	1.910	1.880	1.920	7,140,000	13,581,100	1.9021	1.900	1.900	1.910	1.880	1.920	7,140,000	1.9021	0.00%
2023-07-10	0	1.900	1.900	1.910	1.890	1.920	9,454,000	18,009,120	1.9049	1.900	1.900	1.910	1.890	1.920	9,454,000	1.9049	0.53%
2023-07-07	0	1.890	1.890	1.900	1.860	1.920	11,273,000	21,327,710	1.8919	1.890	1.890	1.900	1.860	1.920	11,273,000	1.8919	-0.53%
2023-07-06	0	1.900	1.900	1.910	1.880	1.930	15,245,000	29,028,850	1.9042	1.900	1.900	1.910	1.880	1.930	15,245,000	1.9042	-1.55%
2023-07-05	0	1.930	1.920	1.930	1.920	1.970	6,265,000	12,142,827	1.9382	1.930	1.920	1.930	1.920	1.970	6,265,000	1.9382	-0.52%
2023-07-04	0	1.940	1.940	1.950	1.900	1.990	15,730,551	30,749,201	1.9547	1.940	1.940	1.950	1.900	1.990	15,730,551	1.9547	1.04%
2023-07-03	0	1.920	1.910	1.920	1.870	1.960	26,452,000	50,889,283	1.9238	1.920	1.910	1.920	1.870	1.960	26,452,000	1.9238	2.13%
2023-06-30	0	1.880	1.870	1.880	1.840	1.900	7,343,000	13,757,238	1.8735	1.880	1.870	1.880	1.840	1.900	7,343,000	1.8735	1.62%
2023-06-29	0	1.850	1.840	1.850	1.820	1.870	10,079,000	18,611,260	1.8465	1.850	1.840	1.850	1.820	1.870	10,079,000	1.8465	0.54%
2023-06-28	0	1.840	1.840	1.850	1.820	1.860	10,703,000	19,657,090	1.8366	1.840	1.840	1.850	1.820	1.860	10,703,000	1.8366	-1.08%
2023-06-27	0	1.860	1.850	1.860	1.830	1.870	7,497,000	13,944,570	1.8600	1.860	1.850	1.860	1.830	1.870	7,497,000	1.8600	0.00%
2023-06-26	0	1.860	1.840	1.860	1.830	1.870	10,382,000	19,190,600	1.8484	1.860	1.840	1.860	1.830	1.870	10,382,000	1.8484	0.54%
2023-06-23	0	1.850	1.840	1.850	1.810	1.860	6,362,000	11,681,530	1.8361	1.850	1.840	1.850	1.810	1.860	6,362,000	1.8361	-0.54%
2023-06-21	0	1.860	1.860	1.870	1.840	1.880	20,517,000	38,014,020	1.8528	1.860	1.860	1.870	1.840	1.880	20,517,000	1.8528	-1.59%
2023-06-20	0	1.890	1.890	1.900	1.880	1.940	14,011,000	26,647,900	1.9019	1.890	1.890	1.900	1.880	1.940	14,011,000	1.9019	-2.58%
2023-06-19	0	1.940	1.930	1.940	1.920	1.990	16,554,000	32,068,836	1.9372	1.940	1.930	1.940	1.920	1.990	16,554,000	1.9372	-2.02%
2023-06-16	0	1.980	1.980	2.000	1.930	2.010	35,977,000	71,168,440	1.9782	1.980	1.980	2.000	1.930	2.010	35,977,000	1.9782	3.13%
2023-06-15	0	1.920	1.910	1.920	1.890	1.930	16,876,000	32,335,916	1.9161	1.920	1.910	1.920	1.890	1.930	16,876,000	1.9161	1.05%
2023-06-14	0	1.900	1.880	1.900	1.880	1.930	10,533,000	20,050,696	1.9036	1.900	1.880	1.900	1.880	1.930	10,533,000	1.9036	0.00%
2023-06-13	0	1.900	1.890	1.900	1.880	1.940	13,212,000	25,145,732	1.9032	1.900	1.890	1.900	1.880	1.940	13,212,000	1.9032	0.53%
2023-06-12	0	1.890	1.880	1.890	1.850	1.910	19,638,000	36,927,159	1.8804	1.890	1.880	1.890	1.850	1.910	19,638,000	1.8804	1.07%
2023-06-09	0	1.870	1.870	1.880	1.850	1.880	8,584,000	16,029,782	1.8674	1.870	1.870	1.880	1.850	1.880	8,584,000	1.8674	0.00%
2023-06-08	0	1.870	1.860	1.870	1.820	1.880	21,644,000	40,314,337	1.8626	1.870	1.860	1.870	1.820	1.880	21,644,000	1.8626	0.54%
2023-06-07	0	1.860	1.850	1.860	1.830	1.880	8,399,000	15,518,680	1.8477	1.860	1.850	1.860	1.830	1.880	8,399,000	1.8477	0.54%
2023-06-06	0	1.850	1.840	1.850	1.830	1.880	7,915,000	14,677,470	1.8544	1.850	1.840	1.850	1.830	1.880	7,915,000	1.8544	-1.07%
2023-06-05	0	1.870	1.870	1.880	1.840	1.890	11,021,000	20,521,450	1.8620	1.870	1.870	1.880	1.840	1.890	11,021,000	1.8620	0.00%
2023-06-02	0	1.870	1.860	1.870	1.840	1.880	13,646,000	25,438,315	1.8642	1.870	1.860	1.870	1.840	1.880	13,646,000	1.8642	1.63%
2023-06-01	0	1.840	1.830	1.840	1.810	1.860	12,788,000	23,392,700	1.8293	1.840	1.830	1.840	1.810	1.860	12,788,000	1.8293	0.55%
2023-05-31	0	1.830	1.820	1.830	1.790	1.860	25,550,000	46,467,185	1.8187	1.830	1.820	1.830	1.790	1.860	25,550,000	1.8187	-1.61%
2023-05-30	0	1.860	1.850	1.860	1.810	1.860	11,766,000	21,608,455	1.8365	1.860	1.850	1.860	1.810	1.860	11,766,000	1.8365	1.09%
2023-05-29	0	1.840	1.830	1.840	1.830	1.900	21,708,000	40,246,690	1.8540	1.840	1.830	1.840	1.830	1.900	21,708,000	1.8540	-2.65%
2023-05-25	0	1.890	1.880	1.890	1.850	1.920	26,957,000	50,664,084	1.8794	1.890	1.880	1.890	1.850	1.920	26,957,000	1.8794	-1.56%
2023-05-24	0	1.920	1.920	1.930	1.920	1.950	14,418,000	27,793,306	1.9277	1.920	1.920	1.930	1.920	1.950	14,418,000	1.9277	-1.54%
2023-05-23	0	1.950	1.940	1.950	1.940	1.980	13,216,000	25,874,615	1.9578	1.950	1.940	1.950	1.940	1.980	13,216,000	1.9578	-1.52%
2023-05-22	0	1.980	1.970	1.980	1.940	1.980	12,956,000	25,473,930	1.9662	1.980	1.970	1.980	1.940	1.980	12,956,000	1.9662	1.54%
2023-05-19	0	1.950	1.950	1.960	1.940	1.990	14,997,603	29,368,429	1.9582	1.950	1.950	1.960	1.940	1.990	14,997,603	1.9582	-1.52%
2023-05-18	0	1.980	1.970	1.980	1.960	2.020	20,397,000	40,443,420	1.9828	1.980	1.970	1.980	1.960	2.020	20,397,000	1.9828	-1.00%
2023-05-17	0	2.000	1.990	2.000	1.990	2.070	24,595,000	49,960,693	2.0313	2.000	1.990	2.000	1.990	2.070	24,595,000	2.0313	0.00%
2023-05-16	0	2.000	1.990	2.000	1.990	2.020	7,235,000	14,488,162	2.0025	2.000	1.990	2.000	1.990	2.020	7,235,000	2.0025	0.50%
2023-05-15	0	1.990	1.980	1.990	1.970	2.010	8,791,000	17,459,440	1.9861	1.990	1.980	1.990	1.970	2.010	8,791,000	1.9861	0.51%
2023-05-12	0	1.980	1.970	1.980	1.970	2.020	10,300,000	20,554,540	1.9956	1.980	1.970	1.980	1.970	2.020	10,300,000	1.9956	-1.49%
2023-05-11	0	2.010	2.000	2.010	2.000	2.070	11,036,000	22,414,494	2.0310	2.010	2.000	2.010	2.000	2.070	11,036,000	2.0310	-2.43%
2023-05-10	0	2.060	2.050	2.060	2.020	2.060	8,520,090	17,404,728	2.0428	2.060	2.050	2.060	2.020	2.060	8,520,090	2.0428	0.49%
2023-05-09	0	2.050	2.050	2.060	2.020	2.100	23,667,000	48,908,900	2.0665	2.050	2.050	2.060	2.020	2.100	23,667,000	2.0665	0.49%
2023-05-08	0	2.040	2.030	2.040	2.020	2.050	10,456,810	21,314,853	2.0384	2.040	2.030	2.040	2.020	2.050	10,456,810	2.0384	0.49%
2023-05-05	0	2.030	2.030	2.040	1.970	2.050	13,343,000	26,879,610	2.0145	2.030	2.030	2.040	1.970	2.050	13,343,000	2.0145	2.53%
2023-05-04	0	1.980	1.980	1.990	1.980	2.010	11,786,100	23,511,419	1.9948	1.980	1.980	1.990	1.980	2.010	11,786,100	1.9948	-0.50%
2023-05-03	0	1.990	1.980	1.990	1.910	2.010	11,790,538	23,146,129	1.9631	1.990	1.980	1.990	1.910	2.010	11,790,538	1.9631	2.05%
2023-05-02	0	1.950	1.950	1.960	1.940	2.030	8,184,000	16,001,220	1.9552	1.950	1.950	1.960	1.940	2.030	8,184,000	1.9552	-3.47%
2023-04-28	0	2.020	2.010	2.020	1.960	2.030	14,243,000	28,467,780	1.9987	2.020	2.010	2.020	1.960	2.030	14,243,000	1.9987	3.06%
2023-04-27	0	1.960	1.960	1.970	1.940	1.970	10,710,000	20,948,380	1.9560	1.960	1.960	1.970	1.940	1.970	10,710,000	1.9560	0.00%
2023-04-26	0	1.960	1.950	1.960	1.930	1.970	10,881,000	21,254,250	1.9533	1.960	1.950	1.960	1.930	1.970	10,881,000	1.9533	1.03%
2023-04-25	0	1.940	1.940	1.950	1.930	2.000	26,170,000	51,170,660	1.9553	1.940	1.940	1.950	1.930	2.000	26,170,000	1.9553	-3.00%
2023-04-24	0	2.000	1.990	2.000	1.970	2.030	16,543,000	32,983,114	1.9938	2.000	1.990	2.000	1.970	2.030	16,543,000	1.9938	-0.50%
2023-04-21	0	2.010	2.000	2.010	2.000	2.050	23,501,000	47,435,180	2.0184	2.010	2.000	2.010	2.000	2.050	23,501,000	2.0184	-1.47%
2023-04-20	0	2.040	2.030	2.040	2.020	2.050	21,839,000	44,457,970	2.0357	2.040	2.030	2.040	2.020	2.050	21,839,000	2.0357	-0.49%
2023-04-19	0	2.050	2.040	2.050	2.040	2.090	16,894,002	34,833,804	2.0619	2.050	2.040	2.050	2.040	2.090	16,894,002	2.0619	-1.91%
2023-04-18	0	2.090	2.080	2.090	2.080	2.120	10,755,574	22,535,601	2.0952	2.090	2.080	2.090	2.080	2.120	10,755,574	2.0952	-0.95%
2023-04-17	0	2.110	2.110	2.120	2.060	2.120	24,559,000	51,291,440	2.0885	2.110	2.110	2.120	2.060	2.120	24,559,000	2.0885	1.44%
2023-04-14	0	2.080	2.070	2.080	2.060	2.090	19,360,000	40,148,129	2.0738	2.080	2.070	2.080	2.060	2.090	19,360,000	2.0738	0.48%
2023-04-13	0	2.070	2.070	2.080	2.010	2.080	16,729,000	34,299,390	2.0503	2.070	2.070	2.080	2.010	2.080	16,729,000	2.0503	0.49%
2023-04-12	0	2.060	2.060	2.070	2.040	2.150	50,000,000	103,659,123	2.0732	2.060	2.060	2.070	2.040	2.150	50,000,000	2.0732	-3.74%
2023-04-11	0	2.140	2.130	2.140	2.130	2.180	19,820,000	42,687,551	2.1538	2.140	2.130	2.140	2.130	2.180	19,820,000	2.1538	-0.47%
2023-04-06	0	2.150	2.140	2.150	2.130	2.220	21,536,225	46,644,524	2.1659	2.150	2.140	2.150	2.130	2.220	21,536,225	2.1659	-1.38%
2023-04-04	0	2.180	2.170	2.180	2.120	2.220	31,009,146	67,593,817	2.1798	2.180	2.170	2.180	2.120	2.220	31,009,146	2.1798	1.40%
2023-04-03	0	2.150	2.140	2.150	2.090	2.230	44,352,000	96,131,068	2.1675	2.150	2.140	2.150	2.090	2.230	44,352,000	2.1675	3.86%
2023-03-31	0	2.070	2.070	2.080	2.060	2.200	48,044,000	102,536,326	2.1342	2.070	2.070	2.080	2.060	2.200	48,044,000	2.1342	0.98%
2023-03-30	0	2.050	2.050	2.060	2.020	2.070	22,923,000	46,824,980	2.0427	2.050	2.050	2.060	2.020	2.070	22,923,000	2.0427	0.49%
2023-03-29	0	2.040	2.040	2.050	2.000	2.160	50,250,800	102,995,642	2.0496	2.040	2.040	2.050	2.000	2.160	50,250,800	2.0496	-4.67%
2023-03-28	0	2.140	2.130	2.140	2.130	2.180	25,449,000	54,665,713	2.1480	2.140	2.130	2.140	2.130	2.180	25,449,000	2.1480	-0.93%
2023-03-27	0	2.160	2.150	2.160	2.130	2.190	28,718,000	61,823,284	2.1528	2.160	2.150	2.160	2.130	2.190	28,718,000	2.1528	-0.92%
2023-03-24	0	2.180	2.170	2.180	2.170	2.240	18,884,000	41,603,723	2.2031	2.180	2.170	2.180	2.170	2.240	18,884,000	2.2031	-1.80%
2023-03-23	0	2.220	2.220	2.230	2.170	2.240	17,523,000	38,731,754	2.2103	2.220	2.220	2.230	2.170	2.240	17,523,000	2.2103	1.83%
2023-03-22	0	2.180	2.180	2.190	2.170	2.230	14,669,000	32,200,740	2.1952	2.180	2.180	2.190	2.170	2.230	14,669,000	2.1952	-0.91%
2023-03-21	0	2.200	2.190	2.200	2.140	2.210	9,945,000	21,602,390	2.1722	2.200	2.190	2.200	2.140	2.210	9,945,000	2.1722	2.33%
2023-03-20	0	2.150	2.150	2.160	2.130	2.220	12,380,000	26,778,150	2.1630	2.150	2.150	2.160	2.130	2.220	12,380,000	2.1630	-3.59%
2023-03-17	0	2.230	2.220	2.230	2.170	2.230	20,311,418	44,669,363	2.1992	2.230	2.220	2.230	2.170	2.230	20,311,418	2.1992	3.24%
2023-03-16	0	2.160	2.160	2.170	2.160	2.240	21,586,798	47,119,609	2.1828	2.160	2.160	2.170	2.160	2.240	21,586,798	2.1828	-4.00%
2023-03-15	0	2.250	2.240	2.250	2.230	2.310	16,060,000	36,253,700	2.2574	2.250	2.240	2.250	2.230	2.310	16,060,000	2.2574	0.00%
2023-03-14	0	2.250	2.250	2.260	2.170	2.340	36,089,000	82,125,770	2.2756	2.250	2.250	2.260	2.170	2.340	36,089,000	2.2756	1.81%
2023-03-13	0	2.210	2.200	2.210	2.120	2.210	21,365,000	46,192,440	2.1621	2.210	2.200	2.210	2.120	2.210	21,365,000	2.1621	2.31%
2023-03-10	0	2.160	2.160	2.170	2.130	2.240	40,200,000	87,398,108	2.1741	2.160	2.160	2.170	2.130	2.240	40,200,000	2.1741	-4.00%
2023-03-09	0	2.250	2.250	2.260	2.240	2.330	20,513,000	46,703,700	2.2768	2.250	2.250	2.260	2.240	2.330	20,513,000	2.2768	-3.02%
2023-03-08	0	2.320	2.320	2.330	2.320	2.370	12,070,000	28,221,040	2.3381	2.320	2.320	2.330	2.320	2.370	12,070,000	2.3381	-2.93%
2023-03-07	0	2.390	2.380	2.390	2.370	2.430	18,813,000	45,271,795	2.4064	2.390	2.380	2.390	2.370	2.430	18,813,000	2.4064	-0.42%
2023-03-06	0	2.400	2.400	2.410	2.380	2.440	13,701,000	32,994,890	2.4082	2.400	2.400	2.410	2.380	2.440	13,701,000	2.4082	0.00%
2023-03-03	0	2.400	2.390	2.400	2.390	2.410	8,789,000	21,080,150	2.3985	2.400	2.390	2.400	2.390	2.410	8,789,000	2.3985	0.42%
2023-03-02	0	2.390	2.380	2.390	2.360	2.400	8,348,000	19,873,809	2.3807	2.390	2.380	2.390	2.360	2.400	8,348,000	2.3807	0.00%
2023-03-01	0	2.390	2.370	2.390	2.290	2.400	13,126,000	31,025,705	2.3637	2.390	2.370	2.390	2.290	2.400	13,126,000	2.3637	4.37%
2023-02-28	0	2.290	2.280	2.290	2.280	2.320	10,526,000	24,166,820	2.2959	2.290	2.280	2.290	2.280	2.320	10,526,000	2.2959	0.00%
2023-02-27	0	2.290	2.280	2.290	2.280	2.330	11,574,000	26,666,240	2.3040	2.290	2.280	2.290	2.280	2.330	11,574,000	2.3040	-2.14%
2023-02-24	0	2.340	2.340	2.350	2.320	2.380	18,293,000	42,865,377	2.3433	2.340	2.340	2.350	2.320	2.380	18,293,000	2.3433	-1.68%
2023-02-23	0	2.380	2.370	2.380	2.360	2.440	17,755,000	42,441,384	2.3904	2.380	2.370	2.380	2.360	2.440	17,755,000	2.3904	-1.65%
2023-02-22	0	2.420	2.420	2.430	2.380	2.440	11,527,000	27,775,340	2.4096	2.420	2.420	2.430	2.380	2.440	11,527,000	2.4096	1.68%
2023-02-21	0	2.380	2.370	2.380	2.370	2.450	17,772,000	42,640,480	2.3993	2.380	2.370	2.380	2.370	2.450	17,772,000	2.3993	-2.46%
2023-02-20	0	2.440	2.430	2.440	2.400	2.460	7,744,000	18,806,320	2.4285	2.440	2.430	2.440	2.400	2.460	7,744,000	2.4285	0.83%
2023-02-17	0	2.420	2.400	2.420	2.400	2.470	10,450,000	25,444,525	2.4349	2.420	2.400	2.420	2.400	2.470	10,450,000	2.4349	0.41%
2023-02-16	0	2.410	2.410	2.420	2.360	2.460	16,088,000	38,951,450	2.4211	2.410	2.410	2.420	2.360	2.460	16,088,000	2.4211	2.12%
2023-02-15	0	2.360	2.350	2.370	2.360	2.430	10,459,000	24,925,070	2.3831	2.360	2.350	2.370	2.360	2.430	10,459,000	2.3831	-2.88%
2023-02-14	0	2.430	2.420	2.430	2.410	2.480	10,834,000	26,454,535	2.4418	2.430	2.420	2.430	2.410	2.480	10,834,000	2.4418	0.00%
2023-02-13	0	2.430	2.420	2.430	2.360	2.440	16,578,583	39,829,619	2.4025	2.430	2.420	2.430	2.360	2.440	16,578,583	2.4025	0.00%
2023-02-10	0	2.430	2.420	2.440	2.410	2.490	11,589,000	28,307,690	2.4426	2.430	2.420	2.440	2.410	2.490	11,589,000	2.4426	-0.82%
2023-02-09	0	2.450	2.450	2.460	2.400	2.470	8,938,000	21,845,623	2.4441	2.450	2.450	2.460	2.400	2.470	8,938,000	2.4441	0.82%
2023-02-08	0	2.430	2.410	2.430	2.400	2.480	18,133,000	44,153,011	2.4350	2.430	2.410	2.430	2.400	2.480	18,133,000	2.4350	-0.41%
2023-02-07	0	2.440	2.440	2.450	2.420	2.490	9,046,000	22,245,255	2.4591	2.440	2.440	2.450	2.420	2.490	9,046,000	2.4591	0.00%
2023-02-06	0	2.440	2.430	2.440	2.380	2.490	23,012,000	55,629,330	2.4174	2.440	2.430	2.440	2.380	2.490	23,012,000	2.4174	-0.81%
2023-02-03	0	2.460	2.450	2.460	2.450	2.590	16,813,000	42,032,710	2.5000	2.460	2.450	2.460	2.450	2.590	16,813,000	2.5000	-4.28%
2023-02-02	0	2.570	2.570	2.580	2.540	2.620	12,356,000	31,815,430	2.5749	2.570	2.570	2.580	2.540	2.620	12,356,000	2.5749	0.39%
2023-02-01	0	2.560	2.560	2.570	2.510	2.570	11,024,000	28,059,340	2.5453	2.560	2.560	2.570	2.510	2.570	11,024,000	2.5453	0.79%
2023-01-31	0	2.540	2.530	2.540	2.500	2.650	39,548,000	101,363,355	2.5630	2.540	2.530	2.540	2.500	2.650	39,548,000	2.5630	0.79%
2023-01-30	0	2.520	2.510	2.530	2.510	2.650	22,256,000	57,201,122	2.5701	2.520	2.510	2.530	2.510	2.650	22,256,000	2.5701	-5.26%
2023-01-27	0	2.660	2.650	2.660	2.550	2.660	8,928,000	23,326,820	2.6128	2.660	2.650	2.660	2.550	2.660	8,928,000	2.6128	2.70%
2023-01-26	0	2.590	2.580	2.590	2.560	2.630	6,726,000	17,371,576	2.5827	2.590	2.580	2.590	2.560	2.630	6,726,000	2.5827	0.00%
2023-01-20	0	2.590	2.590	2.610	2.510	2.630	10,276,000	26,510,938	2.5799	2.590	2.590	2.610	2.510	2.630	10,276,000	2.5799	2.78%
2023-01-19	0	2.520	2.520	2.530	2.500	2.570	10,325,000	26,124,700	2.5302	2.520	2.520	2.530	2.500	2.570	10,325,000	2.5302	-2.70%
2023-01-18	0	2.590	2.580	2.590	2.550	2.640	21,170,000	54,669,187	2.5824	2.590	2.580	2.590	2.550	2.640	21,170,000	2.5824	-1.89%
2023-01-17	0	2.640	2.630	2.640	2.570	2.680	18,692,440	49,016,578	2.6223	2.640	2.630	2.640	2.570	2.680	18,692,440	2.6223	-0.38%
2023-01-16	0	2.650	2.650	2.660	2.550	2.710	41,774,000	111,420,635	2.6672	2.650	2.650	2.660	2.550	2.710	41,774,000	2.6672	4.74%
2023-01-13	0	2.530	2.530	2.540	2.420	2.550	42,498,997	105,622,391	2.4853	2.530	2.530	2.540	2.420	2.550	42,498,997	2.4853	0.00%
2023-01-12	0	2.530	2.520	2.530	2.420	2.640	97,178,000	248,047,640	2.5525	2.530	2.520	2.530	2.420	2.640	97,178,000	2.5525	8.12%
2023-01-11	0	2.340	2.330	2.340	2.320	2.420	25,320,000	59,914,580	2.3663	2.340	2.330	2.340	2.320	2.420	25,320,000	2.3663	-2.09%
2023-01-10	0	2.390	2.390	2.400	2.360	2.420	23,346,744	55,874,158	2.3932	2.390	2.390	2.400	2.360	2.420	23,346,744	2.3932	-0.83%
2023-01-09	0	2.410	2.410	2.420	2.250	2.420	41,138,000	98,062,684	2.3837	2.410	2.410	2.420	2.250	2.420	41,138,000	2.3837	4.33%
2023-01-06	0	2.310	2.310	2.320	2.290	2.380	27,273,000	63,359,015	2.3231	2.310	2.310	2.320	2.290	2.380	27,273,000	2.3231	-2.94%
2023-01-05	0	2.380	2.370	2.380	2.270	2.390	42,109,000	98,892,550	2.3485	2.380	2.370	2.380	2.270	2.390	42,109,000	2.3485	4.85%
2023-01-04	0	2.270	2.260	2.270	2.230	2.280	21,158,000	47,855,213	2.2618	2.270	2.260	2.270	2.230	2.280	21,158,000	2.2618	0.89%
2023-01-03	0	2.250	2.250	2.260	2.200	2.280	18,580,000	41,729,604	2.2459	2.250	2.250	2.260	2.200	2.280	18,580,000	2.2459	0.90%
2022-12-30	0	2.230	2.230	2.240	2.170	2.270	20,756,000	46,359,625	2.2336	2.230	2.230	2.240	2.170	2.270	20,756,000	2.2336	2.76%
2022-12-29	0	2.170	2.160	2.170	2.150	2.200	12,863,000	27,991,803	2.1761	2.170	2.160	2.170	2.150	2.200	12,863,000	2.1761	-1.36%
2022-12-28	0	2.200	2.190	2.200	2.160	2.250	20,057,000	44,037,440	2.1956	2.200	2.190	2.200	2.160	2.250	20,057,000	2.1956	2.33%
2022-12-23	0	2.150	2.150	2.160	2.110	2.170	12,154,000	26,022,100	2.1410	2.150	2.150	2.160	2.110	2.170	12,154,000	2.1410	0.00%
2022-12-22	0	2.150	2.140	2.150	2.060	2.180	26,802,000	57,373,831	2.1407	2.150	2.140	2.150	2.060	2.180	26,802,000	2.1407	4.88%
2022-12-21	0	2.050	2.040	2.050	1.990	2.050	12,701,000	25,847,365	2.0351	2.050	2.040	2.050	1.990	2.050	12,701,000	2.0351	2.50%
2022-12-20	0	2.000	1.990	2.000	1.990	2.060	23,567,000	47,433,080	2.0127	2.000	1.990	2.000	1.990	2.060	23,567,000	2.0127	-2.44%
2022-12-19	0	2.050	2.050	2.060	2.050	2.130	21,891,348	45,241,103	2.0666	2.050	2.050	2.060	2.050	2.130	21,891,348	2.0666	-3.30%
2022-12-16	0	2.120	2.110	2.120	2.070	2.120	18,080,619	37,935,706	2.0981	2.120	2.110	2.120	2.070	2.120	18,080,619	2.0981	0.47%
2022-12-15	0	2.110	2.100	2.110	2.090	2.150	19,246,819	40,492,652	2.1039	2.110	2.100	2.110	2.090	2.150	19,246,819	2.1039	-1.40%
2022-12-14	0	2.140	2.140	2.150	2.090	2.150	27,687,000	58,773,762	2.1228	2.140	2.140	2.150	2.090	2.150	27,687,000	2.1228	-0.47%
2022-12-13	0	2.150	2.140	2.150	2.090	2.160	25,358,000	54,173,050	2.1363	2.150	2.140	2.150	2.090	2.160	25,358,000	2.1363	1.42%
2022-12-12	0	2.120	2.110	2.120	2.100	2.200	42,446,000	90,579,550	2.1340	2.120	2.110	2.120	2.100	2.200	42,446,000	2.1340	-4.50%
2022-12-09	0	2.220	2.220	2.230	2.200	2.290	39,784,000	89,059,928	2.2386	2.220	2.220	2.230	2.200	2.290	39,784,000	2.2386	-2.63%
2022-12-08	0	2.280	2.270	2.280	2.210	2.290	19,000,000	42,997,480	2.2630	2.280	2.270	2.280	2.210	2.290	19,000,000	2.2630	3.64%
2022-12-07	0	2.200	2.200	2.230	2.200	2.360	30,376,000	69,395,642	2.2846	2.200	2.200	2.230	2.200	2.360	30,376,000	2.2846	-4.35%
2022-12-06	0	2.300	2.300	2.310	2.260	2.340	28,618,000	65,956,220	2.3047	2.300	2.300	2.310	2.260	2.340	28,618,000	2.3047	1.32%
2022-12-05	0	2.270	2.270	2.280	2.220	2.310	25,423,966	57,675,358	2.2685	2.270	2.270	2.280	2.220	2.310	25,423,966	2.2685	3.18%
2022-12-02	0	2.200	2.200	2.210	2.160	2.260	23,501,583	51,555,879	2.1937	2.200	2.200	2.210	2.160	2.260	23,501,583	2.1937	-1.35%
2022-12-01	0	2.230	2.230	2.240	2.230	2.340	31,952,000	72,641,680	2.2735	2.230	2.230	2.240	2.230	2.340	31,952,000	2.2735	-2.19%
2022-11-30	0	2.280	2.270	2.280	2.130	2.280	34,444,000	76,268,945	2.2143	2.280	2.270	2.280	2.130	2.280	34,444,000	2.2143	6.05%
2022-11-29	0	2.150	2.140	2.150	2.060	2.170	24,026,000	51,227,190	2.1322	2.150	2.140	2.150	2.060	2.170	24,026,000	2.1322	3.37%
2022-11-28	0	2.080	2.080	2.090	1.980	2.090	17,132,000	34,715,111	2.0263	2.080	2.080	2.090	1.980	2.090	17,132,000	2.0263	0.48%
2022-11-25	0	2.070	2.070	2.080	2.050	2.100	11,354,000	23,512,564	2.0709	2.070	2.070	2.080	2.050	2.100	11,354,000	2.0709	-0.96%
2022-11-24	0	2.090	2.080	2.090	2.060	2.120	9,532,000	19,872,390	2.0848	2.090	2.080	2.090	2.060	2.120	9,532,000	2.0848	2.45%
2022-11-23	0	2.040	2.030	2.040	2.020	2.090	16,443,000	33,776,510	2.0542	2.040	2.030	2.040	2.020	2.090	16,443,000	2.0542	-1.45%
2022-11-22	0	2.070	2.060	2.070	2.030	2.080	21,161,000	43,579,900	2.0594	2.070	2.060	2.070	2.030	2.080	21,161,000	2.0594	0.00%
2022-11-21	0	2.070	2.060	2.070	2.040	2.120	18,653,047	38,610,646	2.0699	2.070	2.060	2.070	2.040	2.120	18,653,047	2.0699	-3.72%
2022-11-18	0	2.150	2.140	2.150	2.140	2.200	17,485,747	37,874,148	2.1660	2.150	2.140	2.150	2.140	2.200	17,485,747	2.1660	-0.46%
2022-11-17	0	2.160	2.150	2.160	2.100	2.180	19,908,955	42,533,791	2.1364	2.160	2.150	2.160	2.100	2.180	19,908,955	2.1364	-0.92%
2022-11-16	0	2.180	2.180	2.190	2.140	2.250	33,260,164	72,757,461	2.1875	2.180	2.180	2.190	2.140	2.250	33,260,164	2.1875	-2.68%
2022-11-15	0	2.240	2.230	2.240	2.190	2.270	50,319,091	112,220,721	2.2302	2.240	2.230	2.240	2.190	2.270	50,319,091	2.2302	1.36%
2022-11-14	0	2.210	2.200	2.210	2.140	2.270	50,110,000	110,707,490	2.2093	2.210	2.200	2.210	2.140	2.270	50,110,000	2.2093	5.24%
2022-11-11	0	2.100	2.090	2.100	2.050	2.170	48,933,000	102,419,750	2.0931	2.100	2.090	2.100	2.050	2.170	48,933,000	2.0931	2.44%
2022-11-10	0	2.050	2.050	2.060	2.010	2.090	27,847,000	56,854,690	2.0417	2.050	2.050	2.060	2.010	2.090	27,847,000	2.0417	-1.91%
2022-11-09	0	2.090	2.080	2.090	2.020	2.150	44,890,000	93,708,970	2.0875	2.090	2.080	2.090	2.020	2.150	44,890,000	2.0875	3.98%
2022-11-08	0	2.010	2.000	2.010	1.980	2.080	34,408,000	69,355,309	2.0157	2.010	2.000	2.010	1.980	2.080	34,408,000	2.0157	-0.99%
2022-11-07	0	2.030	2.030	2.040	1.890	2.070	37,608,030	75,897,796	2.0181	2.030	2.030	2.040	1.890	2.070	37,608,030	2.0181	5.18%
2022-11-04	0	1.930	1.920	1.930	1.790	1.940	38,542,000	73,628,781	1.9104	1.930	1.920	1.930	1.790	1.940	38,542,000	1.9104	6.63%
2022-11-03	0	1.810	1.810	1.820	1.740	1.860	25,051,000	45,471,650	1.8152	1.810	1.810	1.820	1.740	1.860	25,051,000	1.8152	0.00%
2022-11-02	0	1.810	1.800	1.810	1.750	1.810	21,016,925	37,563,009	1.7873	1.810	1.800	1.810	1.750	1.810	21,016,925	1.7873	2.26%
2022-11-01	0	1.770	1.760	1.770	1.650	1.780	33,548,848	58,111,489	1.7321	1.770	1.760	1.770	1.650	1.780	33,548,848	1.7321	7.27%
2022-10-31	0	1.650	1.650	1.660	1.630	1.720	38,364,848	64,303,975	1.6761	1.650	1.650	1.660	1.630	1.720	38,364,848	1.6761	-4.07%
2022-10-28	0	1.720	1.720	1.730	1.710	1.880	60,236,000	106,009,453	1.7599	1.720	1.720	1.730	1.710	1.880	60,236,000	1.7599	-7.53%
2022-10-27	0	1.860	1.860	1.870	1.850	1.950	54,346,000	103,042,514	1.8960	1.860	1.860	1.870	1.850	1.950	54,346,000	1.8960	0.00%
2022-10-26	0	1.860	1.850	1.860	1.810	1.910	49,803,000	92,873,298	1.8648	1.860	1.850	1.860	1.810	1.910	49,803,000	1.8648	1.64%
2022-10-25	0	1.830	1.830	1.840	1.780	1.870	39,302,500	71,886,840	1.8291	1.830	1.830	1.840	1.780	1.870	39,302,500	1.8291	-1.08%
2022-10-24	0	1.850	1.850	1.860	1.820	1.990	66,658,400	125,896,956	1.8887	1.850	1.850	1.860	1.820	1.990	66,658,400	1.8887	-6.57%
2022-10-21	0	1.980	1.980	1.990	1.930	2.010	37,163,400	73,295,182	1.9722	1.980	1.980	1.990	1.930	2.010	37,163,400	1.9722	1.54%
2022-10-20	0	1.950	1.940	1.950	1.930	2.020	54,022,000	106,479,461	1.9710	1.950	1.940	1.950	1.930	2.020	54,022,000	1.9710	-3.94%
2022-10-19	0	2.030	2.020	2.030	2.030	2.170	43,599,000	90,796,121	2.0825	2.030	2.020	2.030	2.030	2.170	43,599,000	2.0825	-5.58%
2022-10-18	0	2.150	2.140	2.150	1.990	2.150	52,217,125	109,623,493	2.0994	2.150	2.140	2.150	1.990	2.150	52,217,125	2.0994	9.69%
2022-10-17	0	1.960	1.960	1.970	1.930	2.030	46,847,000	91,737,891	1.9582	1.960	1.960	1.970	1.930	2.030	46,847,000	1.9582	-3.45%
2022-10-14	0	2.030	2.030	2.040	2.020	2.070	30,072,250	61,577,542	2.0477	2.030	2.030	2.040	2.020	2.070	30,072,250	2.0477	0.50%
2022-10-13	0	2.020	2.020	2.030	2.020	2.110	31,853,000	65,643,670	2.0608	2.020	2.020	2.030	2.020	2.110	31,853,000	2.0608	-2.88%
2022-10-12	0	2.080	2.070	2.080	2.020	2.150	39,886,500	83,176,720	2.0853	2.080	2.070	2.080	2.020	2.150	39,886,500	2.0853	0.48%
2022-10-11	0	2.070	2.070	2.080	2.000	2.100	33,658,000	69,294,405	2.0588	2.070	2.070	2.080	2.000	2.100	33,658,000	2.0588	-2.36%
2022-10-10	0	2.120	2.120	2.130	2.100	2.250	67,994,000	146,511,970	2.1548	2.120	2.120	2.130	2.100	2.250	67,994,000	2.1548	2.91%
2022-10-07	0	2.060	2.050	2.060	2.000	2.090	18,246,874	37,215,881	2.0396	2.060	2.050	2.060	2.000	2.090	18,246,874	2.0396	0.98%
2022-10-06	0	2.040	2.030	2.040	2.030	2.160	19,991,362	41,446,474	2.0732	2.040	2.030	2.040	2.030	2.160	19,991,362	2.0732	-4.67%
2022-10-05	0	2.140	2.140	2.160	2.130	2.200	16,546,845	35,675,013	2.1560	2.140	2.140	2.160	2.130	2.200	16,546,845	2.1560	1.90%
2022-10-03	0	2.100	2.090	2.100	2.050	2.140	9,573,700	20,010,991	2.0902	2.100	2.090	2.100	2.050	2.140	9,573,700	2.0902	-0.47%
2022-09-30	0	2.110	2.100	2.110	2.080	2.140	13,138,000	27,688,126	2.1075	2.110	2.100	2.110	2.080	2.140	13,138,000	2.1075	0.00%
2022-09-29	0	2.110	2.110	2.120	2.090	2.250	23,514,000	50,526,948	2.1488	2.110	2.110	2.120	2.090	2.250	23,514,000	2.1488	-4.09%
2022-09-28	0	2.200	2.190	2.200	2.190	2.330	34,086,064	76,064,350	2.2315	2.200	2.190	2.200	2.190	2.330	34,086,064	2.2315	-5.17%
2022-09-27	0	2.320	2.320	2.330	2.230	2.340	43,114,000	98,009,651	2.2733	2.320	2.320	2.330	2.230	2.340	43,114,000	2.2733	1.31%
2022-09-26	0	2.290	2.280	2.290	2.250	2.350	37,155,327	84,956,425	2.2865	2.290	2.280	2.290	2.250	2.350	37,155,327	2.2865	-1.29%
2022-09-23	0	2.320	2.320	2.330	2.310	2.410	24,473,000	57,297,810	2.3413	2.320	2.320	2.330	2.310	2.410	24,473,000	2.3413	-2.93%
2022-09-22	0	2.390	2.390	2.410	2.350	2.420	23,949,488	57,078,156	2.3833	2.390	2.390	2.410	2.350	2.420	23,949,488	2.3833	-0.83%
2022-09-21	0	2.410	2.410	2.420	2.410	2.530	28,951,284	70,832,275	2.4466	2.410	2.410	2.420	2.410	2.530	28,951,284	2.4466	-3.98%
2022-09-20	0	2.510	2.510	2.520	2.500	2.560	14,192,000	35,801,320	2.5226	2.510	2.510	2.520	2.500	2.560	14,192,000	2.5226	0.00%
2022-09-19	0	2.510	2.510	2.520	2.500	2.580	14,440,451	36,508,609	2.5282	2.510	2.510	2.520	2.500	2.580	14,440,451	2.5282	-0.79%
2022-09-16	0	2.530	2.520	2.530	2.510	2.610	23,575,000	60,205,427	2.5538	2.530	2.520	2.530	2.510	2.610	23,575,000	2.5538	-1.94%
2022-09-15	0	2.580	2.580	2.590	2.560	2.700	32,163,960	83,923,125	2.6092	2.580	2.580	2.590	2.560	2.700	32,163,960	2.6092	-2.64%
2022-09-14	0	2.650	2.640	2.650	2.640	2.700	19,820,228	52,660,510	2.6569	2.650	2.640	2.650	2.640	2.700	19,820,228	2.6569	-2.21%
2022-09-13	0	2.710	2.700	2.710	2.590	2.740	33,626,525	90,411,777	2.6887	2.710	2.700	2.710	2.590	2.740	33,626,525	2.6887	4.63%
2022-09-09	0	2.590	2.590	2.600	2.580	2.640	41,180,000	107,188,900	2.6029	2.590	2.590	2.600	2.580	2.640	41,180,000	2.6029	-1.15%
2022-09-08	0	2.620	2.610	2.620	2.610	2.740	30,312,381	80,570,017	2.6580	2.620	2.610	2.620	2.610	2.740	30,312,381	2.6580	-2.60%
2022-09-07	0	2.690	2.680	2.690	2.640	2.740	49,250,100	131,794,021	2.6760	2.690	2.680	2.690	2.640	2.740	49,250,100	2.6760	-1.10%
2022-09-06	0	2.720	2.720	2.730	2.720	2.850	66,961,000	184,014,751	2.7481	2.720	2.720	2.730	2.720	2.850	66,961,000	2.7481	-4.23%
2022-09-05	0	2.840	2.840	2.850	2.830	2.930	22,905,000	65,354,361	2.8533	2.840	2.840	2.850	2.830	2.930	22,905,000	2.8533	-2.74%
2022-09-02	0	2.920	2.920	2.930	2.860	2.960	22,716,950	66,058,452	2.9079	2.920	2.920	2.930	2.860	2.960	22,716,950	2.9079	0.00%
2022-09-01	0	2.920	2.920	2.930	2.920	3.010	26,023,000	76,980,385	2.9582	2.920	2.920	2.930	2.920	3.010	26,023,000	2.9582	-2.99%
2022-08-31	0	3.010	3.010	3.020	2.960	3.050	21,474,000	64,654,722	3.0108	3.010	3.010	3.020	2.960	3.050	21,474,000	3.0108	-0.66%
2022-08-30	0	3.030	3.030	3.040	2.960	3.090	29,057,000	87,535,234	3.0125	3.030	3.030	3.040	2.960	3.090	29,057,000	3.0125	-1.62%
2022-08-29	0	3.080	3.070	3.080	3.020	3.150	57,049,000	175,003,171	3.0676	3.080	3.070	3.080	3.020	3.150	57,049,000	3.0676	0.65%
2022-08-26	0	3.060	3.060	3.080	3.050	3.150	27,823,000	85,753,252	3.0821	3.060	3.060	3.080	3.050	3.150	27,823,000	3.0821	-0.97%
2022-08-25	0	3.090	3.090	3.110	3.040	3.230	23,815,000	73,553,695	3.0885	3.090	3.090	3.110	3.040	3.230	23,815,000	3.0885	-2.22%
2022-08-24	0	3.160	3.160	3.170	3.100	3.230	27,684,000	87,320,127	3.1542	3.160	3.160	3.170	3.100	3.230	27,684,000	3.1542	-1.56%
2022-08-23	0	3.210	3.210	3.220	3.160	3.260	27,134,000	87,098,564	3.2099	3.210	3.210	3.220	3.160	3.260	27,134,000	3.2099	-0.62%
2022-08-22	0	3.230	3.230	3.240	3.140	3.290	34,007,000	109,550,566	3.2214	3.230	3.230	3.240	3.140	3.290	34,007,000	3.2214	2.54%
2022-08-19	0	3.150	3.140	3.150	2.930	3.200	43,573,156	136,270,297	3.1274	3.150	3.140	3.150	2.930	3.200	43,573,156	3.1274	5.70%
2022-08-18	0	2.980	2.980	2.990	2.970	3.070	20,119,660	60,536,980	3.0088	2.980	2.980	2.990	2.970	3.070	20,119,660	3.0088	-2.61%
2022-08-17	0	3.060	3.050	3.060	2.980	3.080	28,766,000	87,675,220	3.0479	3.060	3.050	3.060	2.980	3.080	28,766,000	3.0479	2.68%
2022-08-16	0	2.980	2.980	2.990	2.890	3.010	23,761,000	70,479,894	2.9662	2.980	2.980	2.990	2.890	3.010	23,761,000	2.9662	2.05%
2022-08-15	0	2.920	2.910	2.920	2.880	2.960	20,000,000	58,336,275	2.9168	2.920	2.910	2.920	2.880	2.960	20,000,000	2.9168	0.34%
2022-08-12	0	2.910	2.910	2.920	2.900	2.990	40,813,000	119,451,395	2.9268	2.910	2.910	2.920	2.900	2.990	40,813,000	2.9268	-2.35%
2022-08-11	0	2.980	2.980	2.990	2.960	3.040	18,436,500	55,115,755	2.9895	2.980	2.980	2.990	2.960	3.040	18,436,500	2.9895	-0.67%
2022-08-10	0	3.000	2.990	3.000	2.970	3.040	18,341,000	54,984,630	2.9979	3.000	2.990	3.000	2.970	3.040	18,341,000	2.9979	-0.66%
2022-08-09	0	3.020	3.020	3.030	2.990	3.060	21,127,000	63,609,615	3.0108	3.020	3.020	3.030	2.990	3.060	21,127,000	3.0108	-0.33%
2022-08-08	0	3.030	3.030	3.050	3.030	3.150	23,049,000	70,919,437	3.0769	3.030	3.030	3.050	3.030	3.150	23,049,000	3.0769	-2.26%
2022-08-05	0	3.100	3.100	3.110	2.980	3.230	82,327,000	252,964,735	3.0727	3.100	3.100	3.110	2.980	3.230	82,327,000	3.0727	-4.91%
2022-08-04	0	3.260	3.250	3.260	3.200	3.270	12,149,451	39,464,243	3.2482	3.260	3.250	3.260	3.200	3.270	12,149,451	3.2482	2.52%
2022-08-03	0	3.180	3.170	3.180	3.150	3.320	19,263,622	61,790,590	3.2076	3.180	3.170	3.180	3.150	3.320	19,263,622	3.2076	-2.45%
2022-08-02	0	3.260	3.260	3.270	3.220	3.330	18,016,409	58,851,041	3.2665	3.260	3.260	3.270	3.220	3.330	18,016,409	3.2665	-2.40%
2022-08-01	0	3.340	3.340	3.350	3.330	3.430	17,225,000	57,893,712	3.3610	3.340	3.340	3.350	3.330	3.430	17,225,000	3.3610	-1.76%
2022-07-29	0	3.400	3.400	3.410	3.370	3.500	37,141,849	127,942,628	3.4447	3.400	3.400	3.410	3.370	3.500	37,141,849	3.4447	-0.58%
2022-07-28	0	3.420	3.410	3.420	3.370	3.510	15,065,000	51,650,323	3.4285	3.420	3.410	3.420	3.370	3.510	15,065,000	3.4285	0.59%
2022-07-27	0	3.400	3.390	3.400	3.330	3.420	18,153,000	61,077,010	3.3646	3.400	3.390	3.400	3.330	3.420	18,153,000	3.3646	-0.58%
2022-07-26	0	3.420	3.410	3.420	3.390	3.470	12,964,051	44,420,840	3.4265	3.420	3.410	3.420	3.390	3.470	12,964,051	3.4265	0.88%
2022-07-25	0	3.390	3.380	3.400	3.350	3.480	18,219,862	61,719,596	3.3875	3.390	3.380	3.400	3.350	3.480	18,219,862	3.3875	-2.31%
2022-07-22	0	3.470	3.470	3.480	3.440	3.540	20,994,141	72,890,595	3.4719	3.470	3.470	3.480	3.440	3.540	20,994,141	3.4719	-0.86%
2022-07-21	0	3.500	3.490	3.500	3.470	3.590	20,671,304	72,529,907	3.5087	3.500	3.490	3.500	3.470	3.590	20,671,304	3.5087	-1.13%
2022-07-20	0	3.540	3.530	3.540	3.520	3.770	31,441,693	113,241,650	3.6016	3.540	3.530	3.540	3.520	3.770	31,441,693	3.6016	-3.80%
2022-07-19	0	3.680	3.670	3.680	3.630	3.720	9,049,843	33,326,047	3.6825	3.680	3.670	3.680	3.630	3.720	9,049,843	3.6825	-0.27%
2022-07-18	0	3.690	3.690	3.700	3.600	3.690	15,283,000	55,837,574	3.6536	3.690	3.690	3.700	3.600	3.690	15,283,000	3.6536	2.50%
2022-07-15	0	3.600	3.600	3.610	3.560	3.790	38,017,376	137,727,225	3.6227	3.600	3.600	3.610	3.560	3.790	38,017,376	3.6227	-4.76%
2022-07-14	0	3.780	3.770	3.780	3.740	3.820	13,862,000	52,395,570	3.7798	3.780	3.770	3.780	3.740	3.820	13,862,000	3.7798	-0.26%
2022-07-13	0	3.790	3.780	3.790	3.680	3.820	24,755,000	93,194,285	3.7647	3.790	3.780	3.790	3.680	3.820	24,755,000	3.7647	1.88%
2022-07-12	0	3.720	3.710	3.720	3.680	3.900	31,657,850	118,738,086	3.7507	3.720	3.710	3.720	3.680	3.900	31,657,850	3.7507	-4.37%
2022-07-11	0	3.890	3.880	3.890	3.780	3.960	28,352,000	109,493,116	3.8619	3.890	3.880	3.890	3.780	3.960	28,352,000	3.8619	2.10%
2022-07-08	0	3.810	3.800	3.810	3.780	3.940	19,491,000	74,975,080	3.8467	3.810	3.800	3.810	3.780	3.940	19,491,000	3.8467	-1.04%
2022-07-07	0	3.850	3.840	3.850	3.770	3.950	28,886,037	111,525,934	3.8609	3.850	3.840	3.850	3.770	3.950	28,886,037	3.8609	1.32%
2022-07-06	0	3.800	3.800	3.810	3.750	4.050	56,637,465	217,598,583	3.8420	3.800	3.800	3.810	3.750	4.050	56,637,465	3.8420	-5.47%
2022-07-05	0	4.020	4.010	4.020	3.890	4.060	48,862,257	194,608,879	3.9828	4.020	4.010	4.020	3.890	4.060	48,862,257	3.9828	-0.50%
2022-07-04	0	4.040	4.040	4.050	3.810	4.110	93,252,311	371,289,298	3.9816	4.040	4.040	4.050	3.810	4.110	93,252,311	3.9816	6.32%
2022-06-30	0	3.800	3.790	3.800	3.750	3.850	24,373,000	92,414,868	3.7917	3.800	3.790	3.800	3.750	3.850	24,373,000	3.7917	-0.26%
2022-06-29	0	3.810	3.800	3.810	3.770	4.030	52,032,535	200,314,597	3.8498	3.810	3.800	3.810	3.770	4.030	52,032,535	3.8498	-3.54%
2022-06-28	0	3.950	3.940	3.950	3.830	3.980	35,383,000	138,219,170	3.9064	3.950	3.940	3.950	3.830	3.980	35,383,000	3.9064	0.51%
2022-06-27	0	3.930	3.920	3.930	3.750	3.990	50,724,500	198,017,449	3.9038	3.930	3.920	3.930	3.750	3.990	50,724,500	3.9038	6.50%
2022-06-24	0	3.690	3.690	3.700	3.680	3.910	67,155,000	253,054,800	3.7682	3.690	3.690	3.700	3.680	3.910	67,155,000	3.7682	-4.90%
2022-06-23	0	3.880	3.870	3.880	3.700	3.910	64,670,348	245,954,535	3.8032	3.880	3.870	3.880	3.700	3.910	64,670,348	3.8032	4.30%
2022-06-22	0	3.720	3.710	3.720	3.530	3.780	93,224,136	345,091,948	3.7017	3.720	3.710	3.720	3.530	3.780	93,224,136	3.7017	4.79%
2022-06-21	0	3.550	3.540	3.550	3.370	3.560	31,953,000	110,660,266	3.4632	3.550	3.540	3.550	3.370	3.560	31,953,000	3.4632	1.72%
2022-06-20	0	3.490	3.480	3.490	3.450	3.580	31,152,000	109,389,989	3.5115	3.490	3.480	3.490	3.450	3.580	31,152,000	3.5115	0.58%
2022-06-17	0	3.470	3.460	3.470	3.360	3.510	40,647,000	140,402,335	3.4542	3.470	3.460	3.470	3.360	3.510	40,647,000	3.4542	1.17%
2022-06-16	0	3.430	3.420	3.430	3.230	3.480	85,472,839	290,957,614	3.4041	3.430	3.420	3.430	3.230	3.480	85,472,839	3.4041	6.52%
2022-06-15	0	3.220	3.210	3.220	3.210	3.320	32,206,544	104,778,024	3.2533	3.220	3.210	3.220	3.210	3.320	32,206,544	3.2533	-0.92%
2022-06-14	0	3.250	3.250	3.260	3.180	3.320	38,413,544	124,940,588	3.2525	3.250	3.250	3.260	3.180	3.320	38,413,544	3.2525	0.93%
2022-06-13	0	3.220	3.210	3.220	3.040	3.320	52,288,000	169,336,301	3.2385	3.220	3.210	3.220	3.040	3.320	52,288,000	3.2385	3.54%
2022-06-10	0	3.110	3.100	3.110	3.070	3.150	21,687,067	67,354,246	3.1057	3.110	3.100	3.110	3.070	3.150	21,687,067	3.1057	-1.27%
2022-06-09	0	3.150	3.140	3.150	3.050	3.200	36,052,067	113,552,316	3.1497	3.150	3.140	3.150	3.050	3.200	36,052,067	3.1497	2.94%
2022-06-08	0	3.060	3.050	3.060	3.010	3.100	25,278,437	77,312,735	3.0584	3.060	3.050	3.060	3.010	3.100	25,278,437	3.0584	1.32%
2022-06-07	0	3.020	3.020	3.030	2.940	3.040	25,641,000	76,886,365	2.9986	3.020	3.020	3.030	2.940	3.040	25,641,000	2.9986	1.68%
2022-06-06	0	2.970	2.960	2.970	2.910	3.080	54,956,201	163,153,236	2.9688	2.970	2.960	2.970	2.910	3.080	54,956,201	2.9688	-2.30%
2022-06-02	0	3.040	3.040	3.050	3.040	3.120	31,261,527	95,776,653	3.0637	3.040	3.040	3.050	3.040	3.120	31,261,527	3.0637	-0.98%
2022-06-01	0	3.070	3.070	3.080	3.050	3.240	48,871,000	152,761,874	3.1258	3.070	3.070	3.080	3.050	3.240	48,871,000	3.1258	-4.36%
2022-05-31	0	3.210	3.200	3.210	3.070	3.240	63,740,239	202,604,512	3.1786	3.210	3.200	3.210	3.070	3.240	63,740,239	3.1786	5.25%
2022-05-30	0	3.050	3.050	3.060	3.020	3.170	39,398,000	120,809,327	3.0664	3.050	3.050	3.060	3.020	3.170	39,398,000	3.0664	-0.97%
2022-05-27	0	3.080	3.080	3.090	3.040	3.200	20,083,000	62,012,130	3.0878	3.080	3.080	3.090	3.040	3.200	20,083,000	3.0878	-0.65%
2022-05-26	0	3.280	3.270	3.280	3.240	3.300	13,736,000	44,871,792	3.2667	3.100	3.091	3.100	3.062	3.119	14,533,574	3.0875	-0.30%
2022-05-25	0	3.290	3.280	3.290	3.200	3.310	18,345,000	60,172,950	3.2801	3.109	3.100	3.109	3.024	3.128	19,410,194	3.1001	1.86%
2022-05-24	0	3.230	3.220	3.230	3.210	3.300	12,641,151	41,068,173	3.2488	3.053	3.043	3.053	3.034	3.119	13,375,153	3.0705	-1.52%
2022-05-23	0	3.280	3.270	3.280	3.210	3.360	26,604,000	87,838,900	3.3017	3.100	3.091	3.100	3.034	3.176	28,148,748	3.1205	2.18%
2022-05-20	0	3.210	3.210	3.220	3.150	3.230	14,245,250	45,361,540	3.1843	3.034	3.034	3.043	2.977	3.053	15,072,394	3.0096	1.58%
2022-05-19	0	3.160	3.140	3.160	3.120	3.200	22,830,000	71,963,494	3.1521	2.987	2.968	2.987	2.949	3.024	24,155,613	2.9792	-2.47%
2022-05-18	0	3.240	3.240	3.250	3.160	3.270	14,742,999	47,559,446	3.2259	3.062	3.062	3.072	2.987	3.091	15,599,044	3.0489	1.25%
2022-05-17	0	3.200	3.190	3.200	3.130	3.240	30,465,249	97,181,442	3.1899	3.024	3.015	3.024	2.958	3.062	32,234,199	3.0149	0.00%
2022-05-16	0	3.200	3.190	3.200	3.060	3.200	24,840,000	77,759,726	3.1304	3.024	3.015	3.024	2.892	3.024	26,282,323	2.9586	4.58%
2022-05-13	0	3.060	3.050	3.060	3.020	3.100	16,465,358	50,268,179	3.0530	2.892	2.883	2.892	2.854	2.930	17,421,411	2.8854	0.33%
2022-05-12	0	3.050	3.050	3.060	3.000	3.130	23,224,053	70,879,563	3.0520	2.883	2.883	2.892	2.835	2.958	24,572,546	2.8845	-1.29%
2022-05-11	0	3.090	3.090	3.100	3.070	3.200	23,192,404	72,300,040	3.1174	2.920	2.920	2.930	2.902	3.024	24,539,060	2.9463	-1.59%
2022-05-10	0	3.140	3.130	3.140	3.000	3.190	31,112,970	96,871,145	3.1135	2.968	2.958	2.968	2.835	3.015	32,919,530	2.9427	1.29%
2022-05-06	0	3.100	3.090	3.100	3.070	3.180	21,945,000	68,503,951	3.1216	2.930	2.920	2.930	2.902	3.005	23,219,226	2.9503	-3.73%
2022-05-05	0	3.220	3.210	3.220	3.200	3.290	19,758,120	64,054,044	3.2419	3.043	3.034	3.043	3.024	3.109	20,905,366	3.0640	0.31%
2022-05-04	0	3.210	3.200	3.210	3.180	3.270	9,535,000	30,599,815	3.2092	3.034	3.024	3.034	3.005	3.091	10,088,645	3.0331	-0.62%
2022-05-03	0	3.230	3.230	3.240	3.200	3.310	12,072,000	39,285,035	3.2542	3.053	3.053	3.062	3.024	3.128	12,772,955	3.0756	0.00%
2022-04-29	0	3.230	3.230	3.240	3.210	3.410	35,186,000	114,874,432	3.2648	3.053	3.053	3.062	3.034	3.223	37,229,058	3.0856	-3.00%
2022-04-28	0	3.330	3.330	3.340	3.280	3.390	8,116,108	27,124,058	3.3420	3.147	3.147	3.157	3.100	3.204	8,587,366	3.1586	0.30%
2022-04-27	0	3.320	3.320	3.330	3.200	3.360	28,778,099	94,423,977	3.2811	3.138	3.138	3.147	3.024	3.176	30,449,085	3.1010	1.84%
2022-04-26	0	3.260	3.250	3.260	3.220	3.380	24,963,347	82,212,825	3.2933	3.081	3.072	3.081	3.043	3.195	26,412,832	3.1126	1.24%
2022-04-25	0	3.220	3.220	3.230	3.200	3.430	43,940,000	144,486,653	3.2883	3.043	3.043	3.053	3.024	3.242	46,491,355	3.1078	-6.40%
2022-04-22	0	3.440	3.430	3.440	3.270	3.460	35,980,685	121,867,758	3.3870	3.251	3.242	3.251	3.091	3.270	38,069,886	3.2012	0.29%
2022-04-21	0	3.430	3.420	3.430	3.320	3.510	41,083,000	139,410,115	3.3934	3.242	3.232	3.242	3.138	3.317	43,468,465	3.2072	-1.15%
2022-04-20	0	3.470	3.460	3.470	3.440	3.600	47,241,000	165,880,107	3.5114	3.280	3.270	3.280	3.251	3.402	49,984,026	3.3187	-1.98%
2022-04-19	0	3.540	3.530	3.540	3.490	3.710	82,403,000	296,095,889	3.5933	3.346	3.336	3.346	3.298	3.506	87,187,690	3.3961	0.57%
2022-04-14	0	3.520	3.510	3.520	3.380	3.550	20,858,000	72,690,430	3.4850	3.327	3.317	3.327	3.195	3.355	22,069,110	3.2938	3.83%
2022-04-13	0	3.390	3.380	3.390	3.300	3.410	12,717,000	42,699,560	3.3577	3.204	3.195	3.204	3.119	3.223	13,455,406	3.1734	1.50%
2022-04-12	0	3.340	3.340	3.350	3.280	3.450	29,062,894	97,123,924	3.3419	3.157	3.157	3.166	3.100	3.261	30,750,417	3.1585	-1.76%
2022-04-11	0	3.400	3.400	3.410	3.340	3.470	25,758,886	87,409,691	3.3934	3.213	3.213	3.223	3.157	3.280	27,254,563	3.2072	-0.58%
2022-04-08	0	3.420	3.410	3.420	3.300	3.510	33,687,000	114,361,048	3.3948	3.232	3.223	3.232	3.119	3.317	35,643,019	3.2085	-2.84%
2022-04-07	0	3.520	3.490	3.520	3.450	3.670	42,011,616	148,323,003	3.5305	3.327	3.298	3.327	3.261	3.469	44,451,000	3.3368	-4.61%
2022-04-06	0	3.690	3.680	3.690	3.650	3.740	37,580,826	138,724,614	3.6914	3.488	3.478	3.488	3.450	3.535	39,762,938	3.4888	-1.60%
2022-04-04	0	3.750	3.740	3.750	3.580	3.830	44,472,000	167,240,330	3.7606	3.544	3.535	3.544	3.384	3.620	47,054,245	3.5542	4.46%
2022-04-01	0	3.590	3.580	3.590	3.470	3.610	20,574,550	73,340,505	3.5646	3.393	3.384	3.393	3.280	3.412	21,769,201	3.3690	2.87%
2022-03-31	0	3.490	3.490	3.510	3.390	3.560	19,938,000	69,237,216	3.4726	3.298	3.298	3.317	3.204	3.365	21,095,690	3.2821	-1.41%
2022-03-30	0	3.540	3.540	3.550	3.480	3.620	41,392,000	147,752,471	3.5696	3.346	3.346	3.355	3.289	3.421	43,795,406	3.3737	-0.28%
2022-03-29	0	3.550	3.540	3.550	3.270	3.570	85,312,640	297,879,481	3.4916	3.355	3.346	3.355	3.091	3.374	90,266,277	3.3000	7.58%
2022-03-28	0	3.300	3.290	3.300	3.190	3.400	26,719,000	87,599,098	3.2785	3.119	3.109	3.119	3.015	3.213	28,270,426	3.0986	0.61%
2022-03-25	0	3.280	3.270	3.280	3.250	3.470	40,676,369	135,438,895	3.3297	3.100	3.091	3.100	3.072	3.280	43,038,223	3.1469	-1.80%
2022-03-24	0	3.340	3.330	3.340	3.280	3.390	29,332,000	97,464,044	3.3228	3.157	3.147	3.157	3.100	3.204	31,035,148	3.1404	-0.60%
2022-03-23	0	3.360	3.350	3.360	3.330	3.480	37,642,641	127,868,856	3.3969	3.176	3.166	3.176	3.147	3.289	39,828,343	3.2105	-0.59%
2022-03-22	0	3.380	3.370	3.380	3.270	3.460	45,035,000	151,806,251	3.3709	3.195	3.185	3.195	3.091	3.270	47,649,935	3.1859	3.36%
2022-03-21	0	3.270	3.260	3.270	3.240	3.390	33,401,147	110,283,500	3.3018	3.091	3.081	3.091	3.062	3.204	35,340,568	3.1206	-2.10%
2022-03-18	0	3.340	3.330	3.340	2.950	3.400	80,257,000	260,440,799	3.2451	3.157	3.147	3.157	2.788	3.213	84,917,084	3.0670	10.23%
2022-03-17	0	3.030	3.020	3.030	2.850	3.050	59,630,000	176,869,188	2.9661	2.864	2.854	2.864	2.694	2.883	63,092,387	2.8033	6.69%
2022-03-16	0	2.840	2.840	2.850	2.610	2.880	67,350,000	185,570,405	2.7553	2.684	2.684	2.694	2.467	2.722	71,260,645	2.6041	7.98%
2022-03-15	0	2.630	2.620	2.630	2.590	2.860	100,327,000	270,126,642	2.6925	2.486	2.476	2.486	2.448	2.703	106,152,439	2.5447	-7.39%
2022-03-14	0	2.840	2.840	2.850	2.820	3.250	76,535,086	228,766,260	2.9890	2.684	2.684	2.694	2.665	3.072	80,979,059	2.8250	-13.41%
2022-03-11	0	3.280	3.270	3.280	3.120	3.320	41,850,884	134,581,448	3.2157	3.100	3.091	3.100	2.949	3.138	44,280,935	3.0393	0.61%
2022-03-10	0	3.260	3.260	3.270	3.220	3.380	19,879,884	65,450,955	3.2923	3.081	3.081	3.091	3.043	3.195	21,034,200	3.1116	-0.91%
2022-03-09	0	3.290	3.280	3.290	3.120	3.310	46,864,256	150,420,724	3.2097	3.109	3.100	3.109	2.949	3.128	49,585,406	3.0336	1.86%
2022-03-08	0	3.230	3.230	3.240	3.220	3.420	42,447,000	139,448,170	3.2852	3.053	3.053	3.062	3.043	3.232	44,911,665	3.1049	-4.44%
2022-03-07	0	3.380	3.370	3.380	3.330	3.470	30,434,350	103,595,953	3.4039	3.195	3.185	3.195	3.147	3.280	32,201,506	3.2171	-2.59%
2022-03-04	0	3.470	3.460	3.470	3.440	3.570	24,564,000	85,896,290	3.4968	3.280	3.270	3.280	3.251	3.374	25,990,297	3.3049	-0.86%
2022-03-03	0	3.500	3.500	3.510	3.500	3.610	19,833,000	70,405,230	3.5499	3.308	3.308	3.317	3.308	3.412	20,984,594	3.3551	-0.85%
2022-03-02	0	3.530	3.520	3.530	3.510	3.640	25,169,000	89,196,470	3.5439	3.336	3.327	3.336	3.317	3.440	26,630,426	3.3494	-2.22%
2022-03-01	0	3.610	3.600	3.610	3.400	3.650	69,990,000	251,160,576	3.5885	3.412	3.402	3.412	3.213	3.450	74,053,935	3.3916	6.18%
2022-02-28	0	3.400	3.390	3.400	3.260	3.460	33,382,920	111,856,037	3.3507	3.213	3.204	3.213	3.081	3.270	35,321,283	3.1668	-0.87%
2022-02-25	0	3.430	3.420	3.430	3.360	3.460	14,251,550	48,617,335	3.4114	3.242	3.232	3.242	3.176	3.270	15,079,059	3.2242	2.08%
2022-02-24	0	3.360	3.350	3.360	3.330	3.530	32,318,140	110,157,871	3.4085	3.176	3.166	3.176	3.147	3.336	34,194,677	3.2215	-2.89%
2022-02-23	0	3.460	3.460	3.470	3.430	3.510	19,455,000	67,560,570	3.4727	3.270	3.270	3.280	3.242	3.317	20,584,645	3.2821	0.58%
2022-02-22	0	3.440	3.430	3.440	3.340	3.510	37,924,103	129,340,281	3.4105	3.251	3.242	3.251	3.157	3.317	40,126,148	3.2233	-1.99%
2022-02-21	0	3.510	3.510	3.520	3.500	3.580	16,535,000	58,276,380	3.5244	3.317	3.317	3.327	3.308	3.384	17,495,097	3.3310	-1.13%
2022-02-18	0	3.550	3.550	3.560	3.490	3.690	45,672,000	164,415,311	3.5999	3.355	3.355	3.365	3.298	3.488	48,323,923	3.4024	1.43%
2022-02-17	0	3.500	3.490	3.500	3.390	3.520	24,935,000	86,658,258	3.4754	3.308	3.298	3.308	3.204	3.327	26,382,839	3.2846	2.04%
2022-02-16	0	3.430	3.420	3.430	3.390	3.530	27,362,000	93,899,470	3.4317	3.242	3.232	3.242	3.204	3.336	28,950,761	3.2434	-1.72%
2022-02-15	0	3.490	3.480	3.490	3.440	3.560	15,898,000	55,472,620	3.4893	3.298	3.289	3.298	3.251	3.365	16,821,110	3.2978	0.29%
2022-02-14	0	3.480	3.480	3.490	3.460	3.610	33,812,000	119,138,070	3.5235	3.289	3.289	3.298	3.270	3.412	35,775,277	3.3302	-4.13%
2022-02-11	0	3.630	3.620	3.630	3.560	3.690	40,185,000	145,542,030	3.6218	3.431	3.421	3.431	3.365	3.488	42,518,323	3.4230	-1.09%
2022-02-10	0	3.670	3.660	3.670	3.510	3.710	79,693,133	291,584,250	3.6588	3.469	3.459	3.469	3.317	3.506	84,320,476	3.4580	1.94%
2022-02-09	0	3.600	3.590	3.600	3.460	3.620	72,865,843	260,442,170	3.5743	3.402	3.393	3.402	3.270	3.421	77,096,763	3.3781	4.05%
2022-02-08	0	3.460	3.460	3.470	3.380	3.580	43,305,727	149,839,983	3.4601	3.270	3.270	3.280	3.195	3.384	45,820,253	3.2702	1.76%
2022-02-07	0	3.400	3.390	3.400	3.230	3.420	32,888,000	110,425,170	3.3576	3.213	3.204	3.213	3.053	3.232	34,797,626	3.1734	3.66%
2022-02-04	0	3.280	3.270	3.280	3.140	3.280	10,768,000	34,877,346	3.2390	3.100	3.091	3.100	2.968	3.100	11,393,239	3.0612	2.50%
2022-01-31	0	3.200	3.160	3.200	3.060	3.210	14,961,000	46,792,660	3.1276	3.024	2.987	3.024	2.892	3.034	15,829,703	2.9560	0.31%
2022-01-28	0	3.190	3.190	3.200	3.060	3.300	27,017,000	86,381,428	3.1973	3.015	3.015	3.024	2.892	3.119	28,585,729	3.0218	1.59%
2022-01-27	0	3.140	3.140	3.150	3.050	3.260	20,867,000	65,734,435	3.1502	2.968	2.968	2.977	2.883	3.081	22,078,632	2.9773	-3.68%
2022-01-26	0	3.260	3.240	3.260	3.170	3.280	26,608,000	85,923,873	3.2292	3.081	3.062	3.081	2.996	3.100	28,152,981	3.0520	2.52%
2022-01-25	0	3.180	3.180	3.190	3.150	3.330	32,075,250	103,230,647	3.2184	3.005	3.005	3.015	2.977	3.147	33,937,684	3.0418	-3.93%
2022-01-24	0	3.310	3.300	3.310	3.210	3.430	34,186,000	113,903,231	3.3319	3.128	3.119	3.128	3.034	3.242	36,170,994	3.1490	0.61%
2022-01-21	0	3.290	3.280	3.290	3.220	3.350	20,165,700	66,158,008	3.2807	3.109	3.100	3.109	3.043	3.166	21,336,612	3.1007	-0.60%
2022-01-20	0	3.310	3.310	3.320	3.140	3.350	49,055,300	162,062,388	3.3037	3.128	3.128	3.138	2.968	3.166	51,903,672	3.1224	5.75%
2022-01-19	0	3.130	3.120	3.130	3.100	3.250	30,776,000	97,214,397	3.1588	2.958	2.949	2.958	2.930	3.072	32,562,994	2.9854	-2.49%
2022-01-18	0	3.210	3.200	3.210	3.180	3.290	35,122,000	113,403,502	3.2288	3.034	3.024	3.034	3.005	3.109	37,161,342	3.0517	-0.93%
2022-01-17	0	3.240	3.240	3.250	3.220	3.330	26,584,000	86,381,024	3.2494	3.062	3.062	3.072	3.043	3.147	28,127,587	3.0710	-2.11%
2022-01-14	0	3.310	3.310	3.320	3.270	3.370	23,270,000	77,461,608	3.3288	3.128	3.128	3.138	3.091	3.185	24,621,161	3.1461	1.22%
2022-01-13	0	3.270	3.260	3.270	3.240	3.440	46,640,000	153,685,042	3.2951	3.091	3.081	3.091	3.062	3.251	49,348,129	3.1143	-3.82%
2022-01-12	0	3.400	3.400	3.410	3.360	3.490	42,463,500	145,018,764	3.4151	3.213	3.213	3.223	3.176	3.298	44,929,123	3.2277	0.00%
2022-01-11	0	3.400	3.400	3.410	3.370	3.680	103,999,000	362,150,086	3.4822	3.213	3.213	3.223	3.185	3.478	110,037,652	3.2911	-6.85%
2022-01-10	0	3.650	3.640	3.650	3.460	3.690	75,828,637	275,557,077	3.6339	3.450	3.440	3.450	3.270	3.488	80,231,590	3.4345	4.58%
2022-01-07	0	3.490	3.480	3.490	3.410	3.660	56,407,539	197,652,591	3.5040	3.298	3.289	3.298	3.223	3.459	59,682,815	3.3117	-1.69%
2022-01-06	0	3.550	3.540	3.550	3.370	3.560	60,501,000	209,754,388	3.4670	3.355	3.346	3.355	3.185	3.365	64,013,961	3.2767	-0.28%
2022-01-05	0	3.560	3.550	3.560	3.450	3.660	185,953,473	660,480,418	3.5519	3.365	3.355	3.365	3.261	3.459	196,750,771	3.3569	2.30%
2022-01-04	0	3.480	3.470	3.480	2.980	3.490	224,639,555	743,976,646	3.3119	3.289	3.280	3.289	2.816	3.298	237,683,142	3.1301	14.85%
2022-01-03	0	3.030	3.020	3.030	2.950	3.030	14,646,000	43,804,500	2.9909	2.864	2.854	2.864	2.788	2.864	15,496,413	2.8268	2.02%
2021-12-31	0	2.970	2.960	2.970	2.900	2.990	6,817,000	20,083,050	2.9460	2.807	2.798	2.807	2.741	2.826	7,212,826	2.7844	2.06%
2021-12-30	0	2.910	2.900	2.910	2.870	2.920	4,470,000	12,921,440	2.8907	2.750	2.741	2.750	2.712	2.760	4,729,548	2.7321	0.00%
2021-12-29	0	2.910	2.900	2.910	2.870	2.960	8,036,000	23,365,920	2.9077	2.750	2.741	2.750	2.712	2.798	8,502,606	2.7481	-1.69%
2021-12-28	0	2.960	2.950	2.960	2.960	3.070	31,599,000	94,909,090	3.0035	2.798	2.788	2.798	2.798	2.902	33,433,781	2.8387	-1.33%
2021-12-24	0	3.000	3.000	3.010	2.960	3.030	25,286,000	75,773,810	2.9967	2.835	2.835	2.845	2.798	2.864	26,754,219	2.8322	1.35%
2021-12-23	0	2.960	2.960	2.970	2.860	2.980	36,235,000	106,371,520	2.9356	2.798	2.798	2.807	2.703	2.816	38,338,968	2.7745	3.14%
2021-12-22	0	2.870	2.860	2.870	2.770	2.870	23,643,000	67,018,019	2.8346	2.712	2.703	2.712	2.618	2.712	25,015,819	2.6790	3.24%
2021-12-21	0	2.780	2.780	2.790	2.680	2.800	17,860,000	49,232,270	2.7566	2.627	2.627	2.637	2.533	2.646	18,897,032	2.6053	4.51%
2021-12-20	0	2.660	2.660	2.670	2.650	2.780	18,139,000	48,757,235	2.6880	2.514	2.514	2.523	2.505	2.627	19,192,232	2.5405	-3.27%
2021-12-17	0	2.750	2.740	2.750	2.720	2.820	14,320,531	39,647,914	2.7686	2.599	2.590	2.599	2.571	2.665	15,152,046	2.6167	-1.43%
2021-12-16	0	2.790	2.780	2.790	2.700	2.820	29,663,838	82,048,568	2.7659	2.637	2.627	2.637	2.552	2.665	31,386,254	2.6142	4.49%
2021-12-15	0	2.670	2.660	2.670	2.660	2.730	22,023,000	59,330,020	2.6940	2.523	2.514	2.523	2.514	2.580	23,301,755	2.5462	0.38%
2021-12-14	0	2.660	2.660	2.670	2.650	2.790	21,078,000	56,652,350	2.6877	2.514	2.514	2.523	2.505	2.637	22,301,884	2.5402	-3.97%
2021-12-13	0	2.770	2.760	2.770	2.760	2.830	25,925,000	72,287,470	2.7883	2.618	2.609	2.618	2.609	2.675	27,430,323	2.6353	-0.72%
2021-12-10	0	2.790	2.770	2.790	2.770	2.860	29,947,000	84,313,920	2.8154	2.637	2.618	2.637	2.618	2.703	31,685,858	2.6609	-0.36%
2021-12-09	0	2.800	2.800	2.810	2.630	2.820	36,717,000	101,774,540	2.7719	2.646	2.646	2.656	2.486	2.665	38,848,955	2.6197	5.66%
2021-12-08	0	2.650	2.640	2.650	2.600	2.680	24,892,000	65,687,125	2.6389	2.505	2.495	2.505	2.457	2.533	26,337,342	2.4941	-0.38%
2021-12-07	0	2.660	2.660	2.670	2.560	2.680	23,219,627	61,077,990	2.6304	2.514	2.514	2.523	2.420	2.533	24,567,863	2.4861	4.72%
2021-12-06	0	2.540	2.540	2.550	2.530	2.680	33,947,000	88,100,690	2.5952	2.401	2.401	2.410	2.391	2.533	35,918,116	2.4528	-3.05%
2021-12-03	0	2.620	2.620	2.640	2.580	2.670	22,467,750	58,939,702	2.6233	2.476	2.476	2.495	2.438	2.523	23,772,329	2.4793	-1.13%
2021-12-02	0	2.650	2.640	2.650	2.620	2.700	19,539,000	51,852,570	2.6538	2.505	2.495	2.505	2.476	2.552	20,673,523	2.5082	0.76%
2021-12-01	0	2.630	2.620	2.630	2.600	2.670	17,638,000	46,455,430	2.6338	2.486	2.476	2.486	2.457	2.523	18,662,142	2.4893	0.00%
2021-11-30	0	2.630	2.630	2.640	2.580	2.800	78,680,000	208,733,350	2.6529	2.486	2.486	2.495	2.438	2.646	83,248,516	2.5074	-4.71%
2021-11-29	0	2.760	2.760	2.770	2.750	2.820	24,529,000	68,249,620	2.7824	2.609	2.609	2.618	2.599	2.665	25,953,265	2.6297	-2.47%
2021-11-26	0	2.830	2.830	2.840	2.820	2.950	37,546,000	107,475,560	2.8625	2.675	2.675	2.684	2.665	2.788	39,726,090	2.7054	-4.07%
2021-11-25	0	2.950	2.950	2.960	2.930	3.020	24,021,599	71,165,307	2.9626	2.788	2.788	2.798	2.769	2.854	25,416,402	2.8000	-1.67%
2021-11-24	0	3.000	3.000	3.010	2.940	3.030	38,997,882	116,618,901	2.9904	2.835	2.835	2.845	2.779	2.864	41,262,275	2.8263	2.04%
2021-11-23	0	2.940	2.940	2.950	2.900	2.970	23,367,000	68,503,930	2.9317	2.779	2.779	2.788	2.741	2.807	24,723,794	2.7708	-0.34%
2021-11-22	0	2.950	2.930	2.950	2.900	2.970	19,860,000	58,390,880	2.9401	2.788	2.769	2.788	2.741	2.807	21,013,161	2.7788	1.37%
2021-11-19	0	2.910	2.910	2.920	2.820	2.930	27,180,173	78,316,878	2.8814	2.750	2.750	2.760	2.665	2.769	28,758,377	2.7233	2.46%
2021-11-18	0	2.840	2.840	2.850	2.810	2.900	42,862,000	122,278,430	2.8528	2.684	2.684	2.694	2.656	2.741	45,350,761	2.6963	-1.73%
2021-11-17	0	2.890	2.890	2.900	2.860	2.940	37,618,000	108,680,830	2.8891	2.731	2.731	2.741	2.703	2.779	39,802,271	2.7305	-1.03%
2021-11-16	0	2.920	2.920	2.930	2.910	3.040	54,531,000	160,971,435	2.9519	2.760	2.760	2.769	2.750	2.873	57,697,316	2.7899	-2.34%
2021-11-15	0	2.990	2.990	3.000	2.980	3.080	26,372,000	79,482,910	3.0139	2.826	2.826	2.835	2.816	2.911	27,903,277	2.8485	-1.32%
2021-11-12	0	3.030	3.020	3.030	3.000	3.170	44,142,610	135,904,644	3.0788	2.864	2.854	2.864	2.835	2.996	46,705,729	2.9098	-1.62%
2021-11-11	0	3.080	3.070	3.080	2.980	3.130	30,831,000	94,712,480	3.0720	2.911	2.902	2.911	2.816	2.958	32,621,187	2.9034	3.01%
2021-11-10	0	2.990	2.990	3.010	2.950	3.040	24,068,000	71,975,330	2.9905	2.826	2.826	2.845	2.788	2.873	25,465,497	2.8264	-1.32%
2021-11-09	0	3.030	3.030	3.040	3.010	3.090	15,368,000	46,848,380	3.0484	2.864	2.864	2.873	2.845	2.920	16,260,335	2.8811	0.66%
2021-11-08	0	3.010	3.000	3.010	2.960	3.040	19,456,802	58,191,543	2.9908	2.845	2.835	2.845	2.798	2.873	20,586,552	2.8267	1.01%
2021-11-05	0	2.980	2.980	2.990	2.970	3.130	37,253,000	113,218,220	3.0392	2.816	2.816	2.826	2.807	2.958	39,416,077	2.8724	-3.56%
2021-11-04	0	3.090	3.080	3.090	2.960	3.150	65,947,000	203,601,380	3.0873	2.920	2.911	2.920	2.798	2.977	69,776,181	2.9179	2.66%
2021-11-03	0	3.010	3.000	3.010	2.910	3.080	46,449,000	139,843,789	3.0107	2.845	2.835	2.845	2.750	2.911	49,146,039	2.8455	3.08%
2021-11-02	0	2.920	2.910	2.920	2.880	2.990	24,947,000	72,927,800	2.9233	2.760	2.750	2.760	2.722	2.826	26,395,535	2.7629	-0.68%
2021-11-01	0	2.940	2.930	2.940	2.920	3.020	20,830,000	61,379,630	2.9467	2.779	2.769	2.779	2.760	2.854	22,039,484	2.7850	-2.65%
2021-10-29	0	3.020	3.010	3.020	2.860	3.070	65,008,000	194,769,280	2.9961	2.854	2.845	2.854	2.703	2.902	68,782,658	2.8317	5.96%
2021-10-28	0	2.850	2.840	2.850	2.830	2.930	19,634,000	56,348,793	2.8700	2.694	2.684	2.694	2.675	2.769	20,774,039	2.7125	-1.72%
2021-10-27	0	2.900	2.900	2.910	2.820	2.960	29,016,000	84,343,960	2.9068	2.741	2.741	2.750	2.665	2.798	30,700,800	2.7473	0.69%
2021-10-26	0	2.880	2.870	2.880	2.860	3.050	67,643,000	197,076,170	2.9135	2.722	2.712	2.722	2.703	2.883	71,570,658	2.7536	-4.64%
2021-10-25	0	3.020	3.020	3.030	3.020	3.190	74,445,162	229,363,455	3.0810	2.854	2.854	2.864	2.854	3.015	78,767,784	2.9119	0.33%
2021-10-22	0	3.010	3.010	3.020	2.940	3.060	37,380,000	112,456,180	3.0085	2.845	2.845	2.854	2.779	2.892	39,550,452	2.8434	0.67%
2021-10-21	0	2.990	2.990	3.000	2.930	3.080	75,774,791	226,397,864	2.9878	2.826	2.826	2.835	2.769	2.911	80,174,618	2.8238	-1.32%
2021-10-20	0	3.030	3.030	3.040	3.010	3.190	72,062,000	221,892,265	3.0792	2.864	2.864	2.873	2.845	3.015	76,246,245	2.9102	-4.42%
2021-10-19	0	3.170	3.160	3.170	3.000	3.200	111,976,000	350,909,335	3.1338	2.996	2.987	2.996	2.835	3.024	118,477,832	2.9618	4.62%
2021-10-18	0	3.030	3.030	3.040	2.910	3.040	77,923,976	233,331,189	2.9943	2.864	2.864	2.873	2.750	2.873	82,448,594	2.8300	1.34%
2021-10-15	0	2.990	2.990	3.000	2.850	3.150	159,616,000	483,869,550	3.0315	2.826	2.826	2.835	2.694	2.977	168,884,026	2.8651	0.34%
2021-10-12	0	2.980	2.980	2.990	2.840	3.080	243,267,000	721,079,179	2.9641	2.816	2.816	2.826	2.684	2.911	257,392,181	2.8015	6.81%
2021-10-11	0	2.790	2.780	2.790	2.700	2.850	85,577,000	238,143,490	2.7828	2.637	2.627	2.637	2.552	2.694	90,545,987	2.6301	-0.36%
2021-10-08	0	2.800	2.800	2.810	2.680	2.930	145,125,000	405,758,150	2.7959	2.646	2.646	2.656	2.533	2.769	153,551,613	2.6425	1.08%
2021-10-07	0	2.770	2.760	2.770	2.440	2.800	81,368,875	217,252,408	2.6700	2.618	2.609	2.618	2.306	2.646	86,093,519	2.5234	13.52%
2021-10-06	0	2.440	2.440	2.450	2.430	2.560	23,531,653	57,947,076	2.4625	2.306	2.306	2.316	2.297	2.420	24,898,007	2.3274	-3.56%
2021-10-05	0	2.530	2.520	2.530	2.500	2.580	19,361,527	49,001,669	2.5309	2.391	2.382	2.391	2.363	2.438	20,485,745	2.3920	-1.17%
2021-10-04	0	2.560	2.550	2.560	2.420	2.630	34,810,000	88,588,680	2.5449	2.420	2.410	2.420	2.287	2.486	36,831,226	2.4053	4.07%
2021-09-30	0	2.460	2.460	2.470	2.440	2.590	25,335,000	63,592,625	2.5101	2.325	2.325	2.334	2.306	2.448	26,806,065	2.3723	-2.38%
2021-09-29	0	2.520	2.510	2.520	2.380	2.530	27,264,000	67,410,710	2.4725	2.382	2.372	2.382	2.249	2.391	28,847,071	2.3368	3.28%
2021-09-28	0	2.440	2.440	2.450	2.360	2.510	34,242,000	83,204,230	2.4299	2.306	2.306	2.316	2.230	2.372	36,230,245	2.2965	-1.21%
2021-09-27	0	2.470	2.470	2.480	2.390	2.510	74,579,451	184,091,302	2.4684	2.334	2.334	2.344	2.259	2.372	78,909,871	2.3329	2.92%
2021-09-24	0	2.400	2.390	2.400	2.270	2.460	65,855,078	157,317,253	2.3888	2.268	2.259	2.268	2.145	2.325	69,678,921	2.2577	3.90%
2021-09-23	0	2.310	2.300	2.310	2.250	2.350	33,218,924	76,568,895	2.3050	2.183	2.174	2.183	2.127	2.221	35,147,765	2.1785	0.43%
2021-09-21	0	2.300	2.300	2.310	2.220	2.300	8,146,216	18,402,732	2.2591	2.174	2.174	2.183	2.098	2.174	8,619,222	2.1351	0.44%
2021-09-20	0	2.290	2.290	2.300	2.210	2.370	13,672,000	30,973,906	2.2655	2.164	2.164	2.174	2.089	2.240	14,465,858	2.1412	-3.38%
2021-09-17	0	2.370	2.350	2.370	2.290	2.390	18,696,547	43,686,625	2.3366	2.240	2.221	2.240	2.164	2.259	19,782,153	2.2084	0.00%
2021-09-16	0	2.370	2.370	2.380	2.230	2.390	29,577,000	68,357,260	2.3112	2.240	2.240	2.249	2.108	2.259	31,294,374	2.1843	4.41%
2021-09-15	0	2.270	2.260	2.270	2.270	2.330	16,295,000	37,432,910	2.2972	2.145	2.136	2.145	2.145	2.202	17,241,161	2.1711	-1.73%
2021-09-14	0	2.310	2.310	2.320	2.300	2.400	24,563,000	57,609,730	2.3454	2.183	2.183	2.193	2.174	2.268	25,989,239	2.2167	-2.94%
2021-09-13	0	2.380	2.370	2.380	2.360	2.420	23,620,100	56,364,648	2.3863	2.249	2.240	2.249	2.230	2.287	24,991,590	2.2553	-2.06%
2021-09-10	0	2.430	2.430	2.440	2.400	2.450	18,851,000	45,604,696	2.4192	2.297	2.297	2.306	2.268	2.316	19,945,574	2.2865	1.67%
2021-09-09	0	2.390	2.390	2.400	2.370	2.480	34,974,690	84,352,429	2.4118	2.259	2.259	2.268	2.240	2.344	37,005,478	2.2795	-2.05%
2021-09-08	0	2.440	2.440	2.450	2.440	2.530	29,033,824	71,852,490	2.4748	2.306	2.306	2.316	2.306	2.391	30,719,659	2.3390	-3.94%
2021-09-07	0	2.540	2.530	2.540	2.510	2.600	30,182,000	76,977,730	2.5505	2.401	2.391	2.401	2.372	2.457	31,934,503	2.4105	-0.78%
2021-09-06	0	2.560	2.550	2.560	2.480	2.580	54,381,000	137,910,650	2.5360	2.420	2.410	2.420	2.344	2.438	57,538,606	2.3968	3.64%
2021-09-03	0	2.470	2.460	2.470	2.350	2.510	57,824,000	140,964,547	2.4378	2.334	2.325	2.334	2.221	2.372	61,181,523	2.3040	4.22%
2021-09-02	0	2.370	2.370	2.380	2.360	2.420	25,043,725	59,687,873	2.3833	2.240	2.240	2.249	2.230	2.287	26,497,877	2.2526	-1.25%
2021-09-01	0	2.400	2.390	2.400	2.260	2.400	55,508,512	129,825,437	2.3388	2.268	2.259	2.268	2.136	2.268	58,731,587	2.2105	4.35%
2021-08-31	0	2.300	2.290	2.300	2.240	2.330	60,440,000	138,185,470	2.2863	2.174	2.164	2.174	2.117	2.202	63,949,419	2.1609	1.32%
2021-08-30	0	2.270	2.260	2.270	2.230	2.310	17,900,000	40,936,345	2.2869	2.145	2.136	2.145	2.108	2.183	18,939,355	2.1614	0.89%
2021-08-27	0	2.250	2.240	2.250	2.220	2.270	18,340,850	41,141,166	2.2431	2.127	2.117	2.127	2.098	2.145	19,405,803	2.1200	-0.88%
2021-08-26	0	2.270	2.260	2.270	2.230	2.290	25,944,374	58,460,920	2.2533	2.145	2.136	2.145	2.108	2.164	27,450,822	2.1297	-0.87%
2021-08-25	0	2.290	2.290	2.300	2.270	2.370	66,545,000	154,051,850	2.3150	2.164	2.164	2.174	2.145	2.240	70,408,903	2.1880	1.33%
2021-08-24	0	2.260	2.250	2.260	2.220	2.280	29,358,000	66,080,030	2.2508	2.136	2.127	2.136	2.098	2.155	31,062,658	2.1273	2.26%
2021-08-23	0	2.210	2.210	2.220	2.190	2.260	26,845,000	59,625,390	2.2211	2.089	2.089	2.098	2.070	2.136	28,403,742	2.0992	-0.90%
2021-08-20	0	2.230	2.220	2.230	2.150	2.230	29,160,000	63,881,015	2.1907	2.108	2.098	2.108	2.032	2.108	30,853,161	2.0705	0.45%
2021-08-19	0	2.220	2.220	2.230	2.220	2.360	44,629,000	101,263,580	2.2690	2.098	2.098	2.108	2.098	2.230	47,220,361	2.1445	-6.33%
2021-08-18	0	2.370	2.370	2.380	2.350	2.420	18,312,000	43,529,281	2.3771	2.240	2.240	2.249	2.221	2.287	19,375,277	2.2466	-1.25%
2021-08-17	0	2.400	2.390	2.400	2.370	2.500	33,680,535	82,164,947	2.4395	2.268	2.259	2.268	2.240	2.363	35,636,179	2.3057	-1.64%
2021-08-16	0	2.440	2.440	2.450	2.430	2.540	29,594,628	73,485,338	2.4831	2.306	2.306	2.316	2.297	2.401	31,313,026	2.3468	0.00%
2021-08-13	0	2.440	2.440	2.450	2.420	2.460	16,010,000	39,016,612	2.4370	2.306	2.306	2.316	2.287	2.325	16,939,613	2.3033	-0.81%
2021-08-12	0	2.460	2.450	2.460	2.440	2.550	26,644,000	65,963,353	2.4757	2.325	2.316	2.325	2.306	2.410	28,191,071	2.3399	-1.99%
2021-08-11	0	2.510	2.500	2.510	2.480	2.550	16,662,000	41,796,942	2.5085	2.372	2.363	2.372	2.344	2.410	17,629,471	2.3709	-1.18%
2021-08-10	0	2.540	2.540	2.550	2.420	2.560	46,962,000	118,099,028	2.5148	2.401	2.401	2.410	2.287	2.420	49,688,826	2.3768	2.42%
2021-08-09	0	2.480	2.480	2.490	2.320	2.570	83,883,000	207,916,455	2.4786	2.344	2.344	2.353	2.193	2.429	88,753,626	2.3426	4.20%
2021-08-06	0	2.380	2.370	2.380	2.180	2.420	86,880,212	204,197,542	2.3503	2.249	2.240	2.249	2.060	2.287	91,924,869	2.2214	7.69%
2021-08-05	0	2.210	2.210	2.220	2.200	2.300	32,742,851	73,214,400	2.2360	2.089	2.089	2.098	2.079	2.174	34,644,049	2.1133	-3.07%
2021-08-04	0	2.280	2.280	2.290	2.270	2.340	21,996,180	50,536,374	2.2975	2.155	2.155	2.164	2.145	2.212	23,273,378	2.1714	-0.87%
2021-08-03	0	2.300	2.290	2.300	2.280	2.360	24,042,859	55,466,392	2.3070	2.174	2.164	2.174	2.155	2.230	25,438,896	2.1804	-1.71%
2021-08-02	0	2.340	2.330	2.340	2.210	2.400	57,168,739	132,497,377	2.3177	2.212	2.202	2.212	2.089	2.268	60,488,214	2.1905	3.54%
2021-07-30	0	2.260	2.250	2.260	2.230	2.330	32,696,000	74,363,420	2.2744	2.136	2.127	2.136	2.108	2.202	34,594,477	2.1496	-2.16%
2021-07-29	0	2.310	2.310	2.320	2.280	2.380	30,536,000	70,946,065	2.3234	2.183	2.183	2.193	2.155	2.249	32,309,058	2.1959	-0.43%
2021-07-28	0	2.320	2.310	2.320	2.140	2.320	46,236,000	103,382,871	2.2360	2.193	2.183	2.193	2.023	2.193	48,920,671	2.1133	8.41%
2021-07-27	0	2.140	2.140	2.150	2.110	2.370	73,820,000	163,415,638	2.2137	2.023	2.023	2.032	1.994	2.240	78,106,323	2.0922	-6.55%
2021-07-26	0	2.290	2.290	2.300	2.280	2.410	39,423,000	91,310,460	2.3162	2.164	2.164	2.174	2.155	2.278	41,712,077	2.1891	-4.98%
2021-07-23	0	2.410	2.410	2.420	2.380	2.460	43,234,626	104,308,864	2.4126	2.278	2.278	2.287	2.249	2.325	45,745,024	2.2802	-1.63%
2021-07-22	0	2.450	2.450	2.460	2.440	2.500	32,160,698	79,382,308	2.4683	2.316	2.316	2.325	2.306	2.363	34,028,093	2.3328	-0.81%
2021-07-21	0	2.470	2.470	2.480	2.450	2.530	21,913,528	54,478,915	2.4861	2.334	2.334	2.344	2.316	2.391	23,185,926	2.3497	-0.40%
2021-07-20	0	2.480	2.480	2.490	2.460	2.530	24,780,000	61,824,745	2.4949	2.344	2.344	2.353	2.325	2.391	26,218,839	2.3580	-0.80%
2021-07-19	0	2.500	2.500	2.510	2.440	2.580	66,887,000	167,045,550	2.4974	2.363	2.363	2.372	2.306	2.438	70,770,761	2.3604	-3.10%
2021-07-16	0	2.580	2.580	2.590	2.570	2.680	38,629,000	100,366,175	2.5982	2.438	2.438	2.448	2.429	2.533	40,871,974	2.4556	-3.01%
2021-07-15	0	2.660	2.660	2.670	2.650	2.730	37,863,000	101,219,500	2.6733	2.514	2.514	2.523	2.505	2.580	40,061,497	2.5266	-2.21%
2021-07-14	0	2.720	2.710	2.720	2.690	2.790	31,163,000	85,608,360	2.7471	2.571	2.561	2.571	2.542	2.637	32,972,465	2.5964	0.74%
2021-07-13	0	2.700	2.690	2.700	2.670	2.760	35,353,000	95,732,680	2.7079	2.552	2.542	2.552	2.523	2.609	37,405,755	2.5593	-0.37%
2021-07-12	0	2.710	2.700	2.710	2.660	2.750	26,630,989	72,070,695	2.7063	2.561	2.552	2.561	2.514	2.599	28,177,304	2.5578	0.74%
2021-07-09	0	2.690	2.680	2.690	2.640	2.710	31,211,000	83,719,430	2.6824	2.542	2.533	2.542	2.495	2.561	33,023,252	2.5352	0.00%
2021-07-08	0	2.690	2.680	2.690	2.660	2.790	39,028,986	105,166,283	2.6946	2.542	2.533	2.542	2.514	2.637	41,295,185	2.5467	-2.89%
2021-07-07	0	2.770	2.760	2.770	2.720	2.850	31,421,420	87,051,358	2.7704	2.618	2.609	2.618	2.571	2.694	33,245,890	2.6184	-2.12%
2021-07-06	0	2.830	2.820	2.840	2.800	2.910	24,970,420	71,057,872	2.8457	2.675	2.665	2.684	2.646	2.750	26,420,315	2.6895	-1.05%
2021-07-05	0	2.860	2.860	2.870	2.860	2.940	30,383,760	87,765,502	2.8886	2.703	2.703	2.712	2.703	2.779	32,147,978	2.7300	-0.14%
2021-07-02	0	3.070	3.070	3.080	3.020	3.100	36,821,529	112,415,775	3.0530	2.707	2.707	2.716	2.663	2.733	41,761,812	2.6918	-1.29%
2021-06-30	0	3.110	3.100	3.110	3.080	3.200	32,386,000	101,425,530	3.1318	2.742	2.733	2.742	2.716	2.821	36,731,175	2.7613	-1.27%
2021-06-29	0	3.150	3.150	3.160	3.050	3.230	62,783,000	195,069,740	3.1070	2.777	2.777	2.786	2.689	2.848	71,206,490	2.7395	-2.48%
2021-06-28	0	3.230	3.230	3.240	3.120	3.390	102,872,600	330,842,682	3.2160	2.848	2.848	2.857	2.751	2.989	116,674,844	2.8356	5.56%
2021-06-25	0	3.060	3.050	3.060	2.920	3.090	57,899,000	174,580,615	3.0153	2.698	2.689	2.698	2.575	2.724	65,667,211	2.6586	5.88%
2021-06-24	0	2.890	2.880	2.890	2.840	2.920	32,343,848	93,004,376	2.8755	2.548	2.539	2.548	2.504	2.575	36,683,368	2.5353	0.00%
2021-06-23	0	2.890	2.880	2.890	2.780	2.930	65,567,000	187,632,034	2.8617	2.548	2.539	2.548	2.451	2.583	74,364,014	2.5232	2.85%
2021-06-22	0	2.810	2.800	2.810	2.790	2.880	54,653,173	154,250,746	2.8224	2.478	2.469	2.478	2.460	2.539	61,985,897	2.4885	-1.40%
2021-06-21	0	2.850	2.850	2.860	2.840	2.910	41,090,090	117,713,780	2.8648	2.513	2.513	2.522	2.504	2.566	46,603,078	2.5259	-3.39%
2021-06-18	0	2.950	2.950	2.960	2.890	2.970	39,460,626	115,474,647	2.9263	2.601	2.601	2.610	2.548	2.619	44,754,992	2.5802	-0.67%
2021-06-17	0	2.970	2.970	2.980	2.920	3.080	43,070,000	128,483,240	2.9831	2.619	2.619	2.627	2.575	2.716	48,848,629	2.6302	-1.33%
2021-06-16	0	3.010	3.010	3.020	2.990	3.130	38,402,000	117,026,801	3.0474	2.654	2.654	2.663	2.636	2.760	43,554,332	2.6869	-2.27%
2021-06-15	0	3.080	3.080	3.090	3.050	3.190	42,043,000	130,260,270	3.0983	2.716	2.716	2.724	2.689	2.813	47,683,839	2.7317	-4.05%
2021-06-11	0	3.210	3.210	3.220	3.110	3.240	30,548,000	97,597,340	3.1949	2.830	2.830	2.839	2.742	2.857	34,646,574	2.8169	1.90%
2021-06-10	0	3.150	3.140	3.150	3.110	3.340	78,797,691	250,875,098	3.1838	2.777	2.769	2.777	2.742	2.945	89,369,845	2.8072	-4.55%
2021-06-09	0	3.300	3.300	3.310	3.240	3.340	39,848,000	131,721,830	3.3056	2.910	2.910	2.918	2.857	2.945	45,194,339	2.9146	1.23%
2021-06-08	0	3.260	3.260	3.270	3.240	3.340	22,539,895	73,885,700	3.2780	2.874	2.874	2.883	2.857	2.945	25,564,035	2.8902	0.00%
2021-06-07	0	3.260	3.250	3.260	3.230	3.330	51,307,150	167,400,326	3.2627	2.874	2.866	2.874	2.848	2.936	58,190,944	2.8767	-2.40%
2021-06-04	0	3.340	3.340	3.350	3.290	3.460	78,644,000	263,582,845	3.3516	2.945	2.945	2.954	2.901	3.051	89,195,533	2.9551	-4.57%
2021-06-03	0	3.500	3.480	3.500	3.440	3.560	32,134,680	112,515,186	3.5014	3.086	3.068	3.086	3.033	3.139	36,446,136	3.0872	-1.13%
2021-06-02	0	3.540	3.530	3.540	3.340	3.540	67,208,000	233,599,305	3.4758	3.121	3.112	3.121	2.945	3.121	76,225,184	3.0646	4.73%
2021-06-01	0	3.380	3.380	3.390	3.350	3.420	37,596,000	127,298,370	3.3860	2.980	2.980	2.989	2.954	3.015	42,640,192	2.9854	-1.17%
2021-05-31	0	3.420	3.410	3.420	3.350	3.540	57,322,000	196,971,845	3.4362	3.015	3.007	3.015	2.954	3.121	65,012,796	3.0297	-3.12%
2021-05-28	0	3.530	3.530	3.540	3.490	3.620	46,077,000	163,239,660	3.5428	3.112	3.112	3.121	3.077	3.192	52,259,074	3.1237	-2.75%
2021-05-27	0	3.630	3.620	3.630	3.570	3.740	47,985,000	174,191,781	3.6301	3.201	3.192	3.201	3.148	3.298	54,423,067	3.2007	-2.94%
2021-05-26	0	3.740	3.730	3.740	3.700	3.800	17,373,000	65,040,320	3.7438	3.298	3.289	3.298	3.262	3.350	19,703,906	3.3009	-1.32%
2021-05-25	0	3.790	3.790	3.800	3.740	3.850	24,825,806	93,716,836	3.7750	3.342	3.342	3.350	3.298	3.395	28,156,643	3.3284	1.61%
2021-05-24	0	3.730	3.720	3.730	3.640	3.990	77,748,806	290,319,308	3.7341	3.289	3.280	3.289	3.209	3.518	88,180,233	3.2923	-6.28%
2021-05-21	0	3.980	3.970	3.980	3.610	4.030	67,292,000	260,316,605	3.8685	3.509	3.500	3.509	3.183	3.553	76,320,454	3.4108	10.86%
2021-05-20	0	3.590	3.590	3.600	3.560	3.690	18,008,000	64,776,185	3.5971	3.165	3.165	3.174	3.139	3.253	20,424,103	3.1716	-2.18%
2021-05-18	0	3.670	3.660	3.670	3.600	3.680	15,246,500	55,579,606	3.6454	3.236	3.227	3.236	3.174	3.245	17,292,097	3.2142	0.82%
2021-05-17	0	3.640	3.640	3.650	3.560	3.680	18,970,000	68,750,380	3.6242	3.209	3.209	3.218	3.139	3.245	21,515,173	3.1954	1.39%
2021-05-14	0	3.590	3.590	3.600	3.500	3.630	18,093,000	64,565,705	3.5685	3.165	3.165	3.174	3.086	3.201	20,520,507	3.1464	1.99%
2021-05-13	0	3.520	3.520	3.530	3.480	3.620	25,458,999	90,148,142	3.5409	3.104	3.104	3.112	3.068	3.192	28,874,790	3.1220	-3.30%
2021-05-12	0	3.640	3.630	3.640	3.600	3.700	23,159,000	84,512,050	3.6492	3.209	3.201	3.209	3.174	3.262	26,266,204	3.2175	0.00%
2021-05-11	0	3.640	3.630	3.640	3.500	3.690	41,040,000	148,489,520	3.6182	3.209	3.201	3.209	3.086	3.253	46,546,268	3.1901	2.25%
2021-05-10	0	3.560	3.560	3.570	3.550	3.910	96,293,000	351,454,150	3.6498	3.139	3.139	3.148	3.130	3.447	109,212,470	3.2181	-8.72%
2021-05-07	0	3.900	3.900	3.910	3.860	4.000	24,224,125	95,225,951	3.9310	3.439	3.439	3.447	3.403	3.527	27,474,235	3.4660	0.26%
2021-05-06	0	3.890	3.890	3.910	3.840	4.050	35,193,358	137,431,765	3.9050	3.430	3.430	3.447	3.386	3.571	39,915,192	3.4431	-3.47%
2021-05-05	0	4.030	4.020	4.030	3.930	4.120	14,170,807	57,556,025	4.0616	3.553	3.544	3.553	3.465	3.633	16,072,080	3.5811	1.51%
2021-05-04	0	3.970	3.960	3.970	3.890	3.980	6,398,000	25,325,916	3.9584	3.500	3.492	3.500	3.430	3.509	7,256,409	3.4901	1.28%
2021-05-03	0	3.920	3.920	3.930	3.840	3.970	9,127,000	35,570,645	3.8973	3.456	3.456	3.465	3.386	3.500	10,351,554	3.4363	-0.76%
2021-04-30	0	3.950	3.950	3.960	3.870	3.960	11,692,000	45,872,445	3.9234	3.483	3.483	3.492	3.412	3.492	13,260,696	3.4593	0.77%
2021-04-29	0	3.920	3.920	3.930	3.860	3.950	12,942,935	50,551,590	3.9057	3.456	3.456	3.465	3.403	3.483	14,679,467	3.4437	1.29%
2021-04-28	0	3.870	3.870	3.880	3.860	3.950	30,757,000	119,835,395	3.8962	3.412	3.412	3.421	3.403	3.483	34,883,615	3.4353	-1.53%
2021-04-27	0	3.930	3.930	3.940	3.900	4.000	20,909,000	82,253,210	3.9339	3.465	3.465	3.474	3.439	3.527	23,714,325	3.4685	0.26%
2021-04-26	0	3.920	3.920	3.930	3.900	4.100	49,078,000	195,279,870	3.9790	3.456	3.456	3.465	3.439	3.615	55,662,713	3.5083	-4.85%
2021-04-23	0	4.120	4.120	4.130	4.070	4.260	32,110,000	133,209,780	4.1485	3.633	3.633	3.641	3.589	3.756	36,418,145	3.6578	0.00%
2021-04-22	0	4.120	4.110	4.120	4.110	4.340	31,348,106	130,322,159	4.1573	3.633	3.624	3.633	3.624	3.827	35,554,029	3.6655	-3.29%
2021-04-21	0	4.260	4.250	4.260	4.190	4.290	19,979,000	84,723,255	4.2406	3.756	3.747	3.756	3.694	3.783	22,659,549	3.7390	-1.16%
2021-04-20	0	4.310	4.300	4.310	4.290	4.450	44,986,000	196,399,402	4.3658	3.800	3.791	3.800	3.783	3.924	51,021,696	3.8493	-1.15%
2021-04-19	0	4.360	4.360	4.370	4.050	4.390	94,449,657	406,820,845	4.3073	3.844	3.844	3.853	3.571	3.871	107,121,809	3.7977	6.60%
2021-04-16	0	4.090	4.080	4.090	3.920	4.140	40,840,598	165,508,141	4.0525	3.606	3.597	3.606	3.456	3.650	46,320,112	3.5731	2.76%
2021-04-15	0	3.980	3.980	3.990	3.970	4.080	27,452,218	110,167,526	4.0131	3.509	3.509	3.518	3.500	3.597	31,135,436	3.5383	-0.75%
2021-04-14	0	4.010	4.000	4.010	3.940	4.060	30,154,000	120,826,570	4.0070	3.536	3.527	3.536	3.474	3.580	34,199,711	3.5330	1.01%
2021-04-13	0	3.970	3.960	3.970	3.890	4.060	42,628,550	169,051,057	3.9657	3.500	3.492	3.500	3.430	3.580	48,347,951	3.4966	2.06%
2021-04-12	0	3.890	3.890	3.900	3.820	4.200	68,937,242	271,868,538	3.9437	3.430	3.430	3.439	3.368	3.703	78,186,436	3.4772	-6.04%
2021-04-09	0	4.140	4.130	4.140	3.900	4.250	61,156,112	251,512,783	4.1126	3.650	3.641	3.650	3.439	3.747	69,361,325	3.6261	3.24%
2021-04-08	0	4.010	4.010	4.020	3.970	4.050	32,282,000	129,417,378	4.0090	3.536	3.536	3.544	3.500	3.571	36,613,222	3.5347	-0.25%
2021-04-07	0	4.020	4.010	4.020	3.970	4.250	98,414,886	399,198,396	4.0563	3.544	3.536	3.544	3.500	3.747	111,619,046	3.5764	-6.73%
2021-04-01	0	4.310	4.300	4.310	4.000	4.320	71,050,941	295,281,919	4.1559	3.800	3.791	3.800	3.527	3.809	80,583,726	3.6643	8.02%
2021-03-31	0	3.990	3.980	3.990	3.940	4.180	54,029,000	217,406,150	4.0239	3.518	3.509	3.518	3.474	3.686	61,277,980	3.5479	-4.55%
2021-03-30	0	4.180	4.170	4.180	4.040	4.220	32,625,000	135,398,974	4.1502	3.686	3.677	3.686	3.562	3.721	37,002,241	3.6592	1.70%
2021-03-29	0	4.110	4.100	4.110	4.080	4.320	34,500,000	144,358,030	4.1843	3.624	3.615	3.624	3.597	3.809	39,128,807	3.6893	-4.42%
2021-03-26	0	4.300	4.300	4.310	4.180	4.340	32,828,000	140,341,400	4.2751	3.791	3.791	3.800	3.686	3.827	37,232,478	3.7693	3.37%
2021-03-25	0	4.160	4.150	4.160	3.990	4.210	47,009,727	194,546,028	4.1384	3.668	3.659	3.668	3.518	3.712	53,316,943	3.6489	0.73%
2021-03-24	0	4.130	4.120	4.130	4.030	4.330	44,404,500	183,484,678	4.1321	3.641	3.633	3.641	3.553	3.818	50,362,177	3.6433	-3.28%
2021-03-23	0	4.270	4.260	4.270	4.170	4.420	52,734,477	224,751,685	4.2619	3.765	3.756	3.765	3.677	3.897	59,809,773	3.7578	-2.73%
2021-03-22	0	4.390	4.380	4.390	4.300	4.510	42,651,323	187,741,574	4.4018	3.871	3.862	3.871	3.791	3.976	48,373,779	3.8811	-0.23%
2021-03-19	0	4.400	4.390	4.400	4.260	4.850	155,836,330	693,360,114	4.4493	3.879	3.871	3.879	3.756	4.276	176,744,628	3.9229	-10.57%
2021-03-18	0	4.920	4.910	4.920	4.730	5.060	84,658,000	415,702,945	4.9104	4.338	4.329	4.338	4.170	4.461	96,016,422	4.3295	-1.80%
2021-03-17	0	5.010	5.000	5.010	4.800	5.180	73,871,000	367,385,000	4.9733	4.417	4.409	4.417	4.232	4.567	83,782,148	4.3850	0.40%
2021-03-16	0	4.990	4.980	4.990	4.610	5.260	97,150,000	485,407,910	4.9965	4.400	4.391	4.400	4.065	4.638	110,184,452	4.4054	8.01%
2021-03-15	0	4.620	4.620	4.630	4.540	4.840	46,804,941	218,396,212	4.6661	4.073	4.073	4.082	4.003	4.267	53,084,681	4.1141	-1.70%
2021-03-12	0	4.700	4.690	4.700	4.600	4.890	47,875,000	227,890,270	4.7601	4.144	4.135	4.144	4.056	4.312	54,298,308	4.1970	-0.42%
2021-03-11	0	4.720	4.720	4.730	4.330	4.780	53,857,000	248,476,110	4.6136	4.162	4.162	4.170	3.818	4.215	61,082,903	4.0679	8.01%
2021-03-10	0	4.370	4.370	4.380	4.330	4.590	65,021,000	288,194,730	4.4323	3.853	3.853	3.862	3.818	4.047	73,744,758	3.9080	2.10%
2021-03-09	0	4.280	4.270	4.280	4.110	4.570	94,044,000	409,067,240	4.3497	3.774	3.765	3.774	3.624	4.029	106,661,725	3.8352	4.14%
2021-03-08	0	4.110	4.100	4.110	4.030	4.760	86,293,311	367,101,460	4.2541	3.624	3.615	3.624	3.553	4.197	97,871,139	3.7509	-10.07%
2021-03-05	0	4.570	4.560	4.570	4.370	4.660	100,162,000	452,495,753	4.5176	4.029	4.021	4.029	3.853	4.109	113,600,567	3.9832	-1.72%
2021-03-04	0	4.650	4.650	4.660	4.590	5.280	175,593,838	837,851,718	4.7715	4.100	4.100	4.109	4.047	4.655	199,152,968	4.2071	-12.43%
2021-03-03	0	5.310	5.300	5.310	5.170	5.760	91,667,838	490,221,601	5.3478	4.682	4.673	4.682	4.558	5.079	103,966,758	4.7152	-6.02%
2021-03-02	0	5.650	5.630	5.650	5.490	6.090	107,102,000	617,545,526	5.7660	4.982	4.964	4.982	4.841	5.370	121,471,695	5.0839	2.73%
2021-03-01	0	5.500	5.500	5.510	5.400	5.860	96,038,596	536,650,863	5.5879	4.849	4.849	4.858	4.761	5.167	108,923,933	4.9268	6.38%
2021-02-26	0	5.170	5.170	5.200	4.890	5.660	114,077,000	610,703,365	5.3534	4.558	4.558	4.585	4.312	4.990	129,382,519	4.7201	-4.08%
2021-02-25	0	5.390	5.390	5.400	5.330	5.880	103,541,898	579,654,890	5.5983	4.752	4.752	4.761	4.699	5.184	117,433,940	4.9360	0.75%
2021-02-24	0	5.350	5.340	5.350	5.140	6.010	164,841,700	903,045,181	5.4783	4.717	4.708	4.717	4.532	5.299	186,958,234	4.8302	-9.78%
2021-02-23	0	5.930	5.920	5.930	5.700	6.220	145,166,000	856,413,927	5.8995	5.229	5.220	5.229	5.026	5.484	164,642,678	5.2017	-5.27%
2021-02-22	0	6.260	6.250	6.260	5.520	6.380	227,875,700	1,371,412,204	6.0182	5.519	5.511	5.519	4.867	5.625	258,449,400	5.3063	15.29%
2021-02-19	0	5.430	5.430	5.440	4.880	5.760	186,374,000	1,013,060,640	5.4356	4.788	4.788	4.796	4.303	5.079	211,379,486	4.7926	10.37%
2021-02-18	0	4.920	4.920	4.930	4.760	5.370	181,171,000	909,606,220	5.0207	4.338	4.338	4.347	4.197	4.735	205,478,408	4.4268	-4.28%
2021-02-17	0	5.140	5.130	5.140	4.880	5.200	42,075,000	211,220,180	5.0201	4.532	4.523	4.532	4.303	4.585	47,720,132	4.4262	0.98%
2021-02-16	0	5.090	5.080	5.090	4.800	5.180	86,981,000	437,536,841	5.0303	4.488	4.479	4.488	4.232	4.567	98,651,095	4.4352	8.99%
2021-02-11	0	4.670	4.670	4.680	4.500	4.740	24,748,100	114,757,452	4.6370	4.118	4.118	4.126	3.968	4.179	28,068,511	4.0885	2.19%
2021-02-10	0	4.570	4.540	4.570	4.290	4.640	60,861,000	272,615,141	4.4793	4.029	4.003	4.029	3.783	4.091	69,026,618	3.9494	4.34%
2021-02-09	0	4.380	4.360	4.380	4.250	4.700	51,983,500	227,837,105	4.3829	3.862	3.844	3.862	3.747	4.144	58,958,039	3.8644	1.62%
2021-02-08	0	4.310	4.300	4.310	3.920	4.530	248,305,828	1,061,207,760	4.2738	3.800	3.791	3.800	3.456	3.994	281,620,603	3.7682	13.72%
2021-02-05	0	3.790	3.790	3.800	3.690	4.360	142,729,000	580,462,150	4.0669	3.342	3.342	3.350	3.253	3.844	161,878,710	3.5858	-9.98%
2021-02-04	0	4.210	4.200	4.210	3.880	4.250	178,433,000	724,635,421	4.0611	3.712	3.703	3.712	3.421	3.747	202,373,056	3.5807	3.19%
2021-02-03	0	4.080	4.080	4.090	3.210	4.130	373,924,500	1,386,652,055	3.7084	3.597	3.597	3.606	2.830	3.641	424,093,321	3.2697	27.90%
2021-02-02	0	3.190	3.180	3.190	2.980	3.250	141,336,136	442,323,279	3.1296	2.813	2.804	2.813	2.627	2.866	160,298,968	2.7594	6.33%
2021-02-01	0	3.000	3.000	3.010	2.790	3.040	70,980,000	210,232,110	2.9618	2.645	2.645	2.654	2.460	2.680	80,503,267	2.6115	6.76%
2021-01-29	0	2.810	2.810	2.820	2.730	2.920	40,133,000	112,895,250	2.8130	2.478	2.478	2.486	2.407	2.575	45,517,577	2.4803	-1.40%
2021-01-28	0	2.850	2.850	2.880	2.840	3.100	95,284,000	283,161,970	2.9718	2.513	2.513	2.539	2.504	2.733	108,068,094	2.6202	-5.94%
2021-01-27	0	3.030	3.030	3.040	2.870	3.050	75,178,000	225,150,360	2.9949	2.672	2.672	2.680	2.530	2.689	85,264,506	2.6406	3.06%
2021-01-26	0	2.940	2.930	2.940	2.860	3.030	91,907,535	271,461,802	2.9536	2.592	2.583	2.592	2.522	2.672	104,238,614	2.6042	1.73%
2021-01-25	0	2.890	2.880	2.890	2.730	2.900	50,462,000	142,546,570	2.8248	2.548	2.539	2.548	2.407	2.557	57,232,402	2.4907	4.33%
2021-01-22	0	2.770	2.760	2.770	2.740	2.920	54,469,000	153,142,125	2.8115	2.442	2.434	2.442	2.416	2.575	61,777,014	2.4789	-2.81%
2021-01-21	0	2.850	2.850	2.860	2.840	3.150	106,607,138	315,244,993	2.9571	2.513	2.513	2.522	2.504	2.777	120,910,438	2.6073	-5.00%
2021-01-20	0	3.000	2.990	3.000	2.800	3.020	128,833,000	379,915,010	2.9489	2.645	2.636	2.645	2.469	2.663	146,118,307	2.6001	5.26%
2021-01-19	0	2.850	2.850	2.860	2.680	2.900	106,400,000	299,583,120	2.8156	2.513	2.513	2.522	2.363	2.557	120,675,509	2.4826	6.74%
2021-01-18	0	2.670	2.670	2.680	2.560	2.680	37,953,000	99,289,740	2.6161	2.354	2.354	2.363	2.257	2.363	43,045,090	2.3066	3.49%
2021-01-15	0	2.580	2.570	2.580	2.520	2.630	48,107,000	123,150,140	2.5599	2.275	2.266	2.275	2.222	2.319	54,561,435	2.2571	0.00%
2021-01-14	0	2.580	2.580	2.590	2.570	2.650	44,582,000	115,551,760	2.5919	2.275	2.275	2.284	2.266	2.337	50,563,492	2.2853	-1.90%
2021-01-13	0	2.630	2.630	2.640	2.620	2.710	34,084,000	90,084,790	2.6430	2.319	2.319	2.328	2.310	2.389	38,656,993	2.3304	-1.87%
2021-01-12	0	2.680	2.680	2.690	2.630	2.720	48,414,840	129,845,082	2.6819	2.363	2.363	2.372	2.319	2.398	54,910,578	2.3647	3.08%
2021-01-11	0	2.600	2.590	2.600	2.580	2.700	49,267,000	129,933,910	2.6373	2.292	2.284	2.292	2.275	2.381	55,877,071	2.3254	-3.70%
2021-01-08	0	2.700	2.690	2.700	2.670	2.860	75,858,000	207,940,910	2.7412	2.381	2.372	2.381	2.354	2.522	86,035,740	2.4169	-4.59%
2021-01-07	0	2.830	2.820	2.830	2.760	2.970	85,865,000	243,480,860	2.8356	2.495	2.486	2.495	2.434	2.619	97,385,363	2.5002	-4.07%
2021-01-06	0	2.950	2.950	2.960	2.890	3.130	98,752,493	296,710,809	3.0046	2.601	2.601	2.610	2.548	2.760	112,001,949	2.6492	-1.34%
2021-01-05	0	2.990	2.980	2.990	2.820	3.010	101,041,642	294,930,564	2.9189	2.636	2.627	2.636	2.486	2.654	114,598,229	2.5736	3.10%
2021-01-04	0	2.900	2.890	2.900	2.700	3.000	117,937,000	341,862,710	2.8987	2.557	2.548	2.557	2.381	2.645	133,760,409	2.5558	7.81%
2020-12-31	0	2.690	2.690	2.700	2.680	2.780	23,422,803	64,165,802	2.7395	2.372	2.372	2.381	2.363	2.451	26,565,401	2.4154	-1.10%
2020-12-30	0	2.720	2.720	2.730	2.650	2.770	48,072,073	130,208,176	2.7086	2.398	2.398	2.407	2.337	2.442	54,521,822	2.3882	1.12%
2020-12-29	0	2.690	2.690	2.700	2.540	2.740	43,990,210	116,336,860	2.6446	2.372	2.372	2.381	2.240	2.416	49,892,303	2.3318	4.67%
2020-12-28	0	2.570	2.560	2.570	2.510	2.580	28,648,000	72,863,820	2.5434	2.266	2.257	2.266	2.213	2.275	32,491,654	2.2425	1.58%
2020-12-24	0	2.530	2.510	2.530	2.480	2.580	15,033,000	38,300,020	2.5477	2.231	2.213	2.231	2.187	2.275	17,049,952	2.2463	0.80%
2020-12-23	0	2.510	2.510	2.520	2.450	2.540	21,706,000	54,092,895	2.4921	2.213	2.213	2.222	2.160	2.240	24,618,258	2.1973	2.03%
2020-12-22	0	2.460	2.460	2.470	2.440	2.530	20,973,000	52,042,450	2.4814	2.169	2.169	2.178	2.151	2.231	23,786,912	2.1879	-1.60%
2020-12-21	0	2.500	2.490	2.500	2.480	2.590	30,600,000	77,136,420	2.5208	2.204	2.195	2.204	2.187	2.284	34,705,551	2.2226	-3.47%
2020-12-18	0	2.590	2.550	2.590	2.520	2.600	19,329,889	49,393,000	2.5553	2.284	2.248	2.284	2.222	2.292	21,923,348	2.2530	0.39%
2020-12-17	0	2.580	2.580	2.590	2.450	2.600	23,522,000	59,450,290	2.5274	2.275	2.275	2.284	2.160	2.292	26,677,907	2.2284	3.20%
2020-12-16	0	2.500	2.490	2.500	2.480	2.590	31,513,000	79,242,560	2.5146	2.204	2.195	2.204	2.187	2.284	35,741,046	2.2171	-2.72%
2020-12-15	0	2.570	2.570	2.580	2.550	2.650	16,734,000	43,331,875	2.5895	2.266	2.266	2.275	2.248	2.337	18,979,173	2.2831	-3.02%
2020-12-14	0	2.650	2.640	2.650	2.560	2.660	21,466,000	56,325,610	2.6239	2.337	2.328	2.337	2.257	2.345	24,346,057	2.3135	3.11%
2020-12-11	0	2.570	2.560	2.570	2.510	2.580	16,998,000	43,135,250	2.5377	2.266	2.257	2.266	2.213	2.275	19,278,593	2.2375	0.00%
2020-12-10	0	2.570	2.550	2.570	2.530	2.680	31,946,000	82,833,130	2.5929	2.266	2.248	2.266	2.231	2.363	36,232,141	2.2862	-2.65%
2020-12-09	0	2.640	2.630	2.640	2.600	2.770	25,767,000	68,977,910	2.6770	2.328	2.319	2.328	2.292	2.442	29,224,115	2.3603	-2.58%
2020-12-08	0	2.710	2.710	2.720	2.710	2.820	23,377,000	64,564,640	2.7619	2.389	2.389	2.398	2.389	2.486	26,513,453	2.4352	-2.17%
2020-12-07	0	2.770	2.770	2.780	2.690	2.780	21,831,092	59,610,533	2.7305	2.442	2.442	2.451	2.372	2.451	24,760,133	2.4075	1.09%
2020-12-04	0	2.740	2.730	2.740	2.690	2.820	23,077,000	63,204,431	2.7388	2.416	2.407	2.416	2.372	2.486	26,173,202	2.4149	-1.79%
2020-12-03	0	2.790	2.790	2.800	2.770	2.860	24,686,832	69,278,129	2.8063	2.460	2.460	2.469	2.442	2.522	27,999,023	2.4743	0.36%
2020-12-02	0	2.780	2.780	2.790	2.740	2.910	47,622,000	134,217,832	2.8184	2.451	2.451	2.460	2.416	2.566	54,011,364	2.4850	-3.47%
2020-12-01	0	2.880	2.880	2.890	2.620	2.880	84,438,000	236,715,630	2.8034	2.539	2.539	2.548	2.310	2.539	95,766,904	2.4718	10.34%
2020-11-30	0	2.610	2.600	2.610	2.600	2.690	26,859,000	70,833,360	2.6372	2.301	2.292	2.301	2.292	2.372	30,462,627	2.3253	0.38%
2020-11-27	0	2.600	2.600	2.610	2.500	2.650	43,061,000	111,732,020	2.5947	2.292	2.292	2.301	2.204	2.337	48,838,422	2.2878	4.00%
2020-11-26	0	2.500	2.490	2.500	2.370	2.510	34,039,000	83,354,110	2.4488	2.204	2.195	2.204	2.090	2.213	38,605,955	2.1591	5.04%
2020-11-25	0	2.380	2.370	2.380	2.350	2.440	24,433,000	58,313,510	2.3867	2.098	2.090	2.098	2.072	2.151	27,711,135	2.1043	-1.24%
2020-11-24	0	2.410	2.410	2.420	2.390	2.480	26,950,000	65,412,360	2.4272	2.125	2.125	2.134	2.107	2.187	30,565,836	2.1400	-0.82%
2020-11-23	0	2.430	2.420	2.430	2.400	2.590	75,641,000	185,148,240	2.4477	2.143	2.134	2.143	2.116	2.284	85,789,626	2.1582	-5.45%
2020-11-20	0	2.570	2.570	2.580	2.550	2.720	33,552,000	87,022,790	2.5937	2.266	2.266	2.275	2.248	2.398	38,053,615	2.2868	-4.46%
2020-11-19	0	2.690	2.690	2.700	2.590	2.710	28,030,000	75,282,255	2.6858	2.372	2.372	2.381	2.284	2.389	31,790,738	2.3681	3.86%
2020-11-18	0	2.590	2.590	2.600	2.570	2.680	14,585,000	38,140,210	2.6150	2.284	2.284	2.292	2.266	2.363	16,541,845	2.3057	-1.52%
2020-11-17	0	2.630	2.630	2.640	2.610	2.700	12,658,000	33,405,090	2.6390	2.319	2.319	2.328	2.301	2.381	14,356,303	2.3269	-1.50%
2020-11-16	0	2.670	2.670	2.680	2.530	2.690	32,954,948	86,516,944	2.6253	2.354	2.354	2.363	2.231	2.372	37,376,458	2.3147	3.09%
2020-11-13	0	2.590	2.580	2.590	2.420	2.610	54,270,000	135,820,150	2.5027	2.284	2.275	2.284	2.134	2.301	61,551,315	2.2066	4.86%
2020-11-12	0	2.470	2.460	2.470	2.440	2.520	32,219,000	79,741,670	2.4750	2.178	2.169	2.178	2.151	2.222	36,541,769	2.1822	0.82%
2020-11-11	0	2.450	2.430	2.450	2.410	2.530	35,975,000	88,643,480	2.4640	2.160	2.143	2.160	2.125	2.231	40,801,705	2.1725	0.41%
2020-11-10	0	2.440	2.430	2.440	2.430	2.610	64,561,000	160,380,730	2.4842	2.151	2.143	2.151	2.143	2.301	73,223,041	2.1903	-5.06%
2020-11-09	0	2.570	2.570	2.580	2.560	2.640	36,910,000	95,585,000	2.5897	2.266	2.266	2.275	2.257	2.328	41,862,153	2.2833	-1.15%
2020-11-06	0	2.600	2.590	2.600	2.590	2.710	19,045,000	50,158,200	2.6337	2.292	2.284	2.292	2.284	2.389	21,600,236	2.3221	-4.06%
2020-11-05	0	2.710	2.700	2.710	2.630	2.730	14,239,000	38,235,160	2.6852	2.389	2.381	2.389	2.319	2.407	16,149,423	2.3676	1.50%
2020-11-04	0	2.670	2.670	2.680	2.590	2.680	9,311,000	24,656,050	2.6481	2.354	2.354	2.363	2.284	2.363	10,560,241	2.3348	1.91%
2020-11-03	0	2.620	2.610	2.620	2.560	2.650	8,485,000	22,218,320	2.6185	2.310	2.301	2.310	2.257	2.337	9,623,418	2.3088	2.75%
2020-11-02	0	2.550	2.550	2.560	2.530	2.600	11,539,000	29,578,610	2.5634	2.248	2.248	2.257	2.231	2.292	13,087,168	2.2601	1.19%
2020-10-30	0	2.520	2.520	2.530	2.520	2.700	31,167,000	80,665,380	2.5882	2.222	2.222	2.231	2.222	2.381	35,348,624	2.2820	-7.35%
2020-10-29	0	2.720	2.710	2.720	2.590	2.750	18,081,000	48,495,190	2.6821	2.398	2.389	2.398	2.284	2.425	20,506,897	2.3648	4.62%
2020-10-28	0	2.600	2.600	2.610	2.590	2.670	14,413,000	37,859,670	2.6268	2.292	2.292	2.301	2.284	2.354	16,346,768	2.3160	-0.76%
2020-10-27	0	2.620	2.610	2.620	2.600	2.720	20,414,000	53,879,880	2.6394	2.310	2.301	2.310	2.292	2.398	23,152,912	2.3271	-1.13%
2020-10-23	0	2.650	2.640	2.650	2.630	2.760	25,683,000	68,699,420	2.6749	2.337	2.328	2.337	2.319	2.434	29,128,845	2.3585	-3.28%
2020-10-22	0	2.740	2.740	2.790	2.660	2.830	35,206,000	96,193,180	2.7323	2.416	2.416	2.460	2.345	2.495	39,929,530	2.4091	-1.08%
2020-10-21	0	2.770	2.760	2.770	2.720	2.870	25,391,000	70,363,430	2.7712	2.442	2.434	2.442	2.398	2.530	28,797,668	2.4434	-2.81%
2020-10-20	0	2.850	2.840	2.850	2.750	2.860	14,931,000	41,925,140	2.8079	2.513	2.504	2.513	2.425	2.522	16,934,267	2.4758	2.89%
2020-10-19	0	2.770	2.770	2.780	2.770	2.920	21,789,000	61,462,567	2.8208	2.442	2.442	2.451	2.442	2.575	24,712,393	2.4871	-4.48%
2020-10-16	0	2.900	2.890	2.900	2.830	2.910	20,945,000	60,333,000	2.8805	2.557	2.548	2.557	2.495	2.566	23,755,155	2.5398	2.11%
2020-10-15	0	2.840	2.830	2.840	2.820	2.990	37,148,422	107,641,312	2.8976	2.504	2.495	2.504	2.486	2.636	42,132,563	2.5548	-1.73%
2020-10-14	0	2.890	2.890	2.900	2.890	3.020	59,294,000	175,800,925	2.9649	2.548	2.548	2.557	2.548	2.663	67,249,376	2.6142	0.00%
2020-10-12	0	2.890	2.880	2.890	2.710	2.890	41,804,000	118,077,260	2.8245	2.548	2.539	2.548	2.389	2.548	47,412,772	2.4904	7.84%
2020-10-09	0	2.680	2.680	2.690	2.650	2.770	25,656,658	68,622,134	2.6746	2.363	2.363	2.372	2.337	2.442	29,098,969	2.3582	-1.83%
2020-10-08	0	2.730	2.720	2.730	2.680	2.800	9,769,000	26,530,928	2.7158	2.407	2.398	2.407	2.363	2.469	11,079,690	2.3946	-1.44%
2020-10-07	0	2.770	2.770	2.790	2.740	2.810	11,601,654	32,110,452	2.7677	2.442	2.442	2.460	2.416	2.478	13,158,228	2.4403	-1.77%
2020-10-06	0	2.820	2.810	2.820	2.760	2.850	11,013,000	30,880,933	2.8040	2.486	2.478	2.486	2.434	2.513	12,490,596	2.4723	0.00%
2020-10-05	0	2.820	2.810	2.820	2.640	2.840	21,595,871	59,637,262	2.7615	2.486	2.478	2.486	2.328	2.504	24,493,353	2.4348	5.22%
2020-09-30	0	2.680	2.680	2.690	2.670	2.760	9,301,569	25,110,392	2.6996	2.363	2.363	2.372	2.354	2.434	10,549,545	2.3802	-1.11%
2020-09-29	0	2.710	2.700	2.710	2.640	2.780	9,866,334	26,830,033	2.7194	2.389	2.381	2.389	2.328	2.451	11,190,083	2.3977	0.74%
2020-09-28	0	2.690	2.680	2.690	2.660	2.740	13,446,000	36,087,150	2.6839	2.372	2.363	2.372	2.345	2.416	15,250,027	2.3664	-1.10%
2020-09-25	0	2.720	2.700	2.720	2.680	2.810	18,517,356	50,509,310	2.7277	2.398	2.381	2.398	2.363	2.478	21,001,799	2.4050	-1.45%
2020-09-24	0	2.760	2.750	2.760	2.750	2.860	18,702,000	52,218,150	2.7921	2.434	2.425	2.434	2.425	2.522	21,211,216	2.4618	-4.17%
2020-09-23	0	2.880	2.880	2.890	2.840	2.890	13,962,000	40,121,740	2.8736	2.539	2.539	2.548	2.504	2.548	15,835,258	2.5337	2.13%
2020-09-22	0	2.820	2.820	2.830	2.800	2.880	23,357,601	66,325,906	2.8396	2.486	2.486	2.495	2.469	2.539	26,491,451	2.5037	-1.05%
2020-09-21	0	2.850	2.850	2.860	2.850	3.000	43,826,000	127,843,510	2.9171	2.513	2.513	2.522	2.513	2.645	49,706,061	2.5720	-4.36%
2020-09-18	0	2.980	2.970	2.980	2.920	3.040	39,064,458	116,572,087	2.9841	2.627	2.619	2.627	2.575	2.680	44,305,671	2.6311	1.36%
2020-09-17	0	2.940	2.940	2.950	2.930	3.020	20,066,000	59,370,002	2.9587	2.592	2.592	2.601	2.583	2.663	22,758,221	2.6087	-2.00%
2020-09-16	0	3.000	2.990	3.000	2.970	3.090	19,522,842	58,450,096	2.9939	2.645	2.636	2.645	2.619	2.724	22,142,189	2.6398	-1.96%
2020-09-15	0	3.060	3.050	3.060	2.940	3.090	25,518,000	77,395,760	3.0330	2.698	2.689	2.698	2.592	2.724	28,941,707	2.6742	3.38%
2020-09-14	0	2.960	2.960	2.970	2.910	3.180	79,608,812	237,840,809	2.9876	2.610	2.610	2.619	2.566	2.804	90,289,792	2.6342	-5.13%
2020-09-11	0	3.120	3.110	3.120	3.070	3.190	34,170,000	106,284,070	3.1104	2.751	2.742	2.751	2.707	2.813	38,754,531	2.7425	0.65%
2020-09-10	0	3.100	3.100	3.110	3.100	3.300	34,212,000	109,160,860	3.1907	2.733	2.733	2.742	2.733	2.910	38,802,167	2.8133	-3.43%
2020-09-09	0	3.210	3.200	3.210	3.090	3.280	37,866,333	120,678,358	3.1870	2.830	2.821	2.830	2.724	2.892	42,946,795	2.8100	2.23%
2020-09-08	0	3.140	3.140	3.150	3.070	3.280	61,987,000	194,852,340	3.1434	2.769	2.769	2.777	2.707	2.892	70,303,692	2.7716	-1.01%
2020-09-07	0	3.290	3.280	3.290	3.240	3.700	113,176,500	384,725,235	3.3993	2.797	2.788	2.797	2.754	3.145	133,136,302	2.8897	-10.11%
2020-09-04	0	3.660	3.660	3.670	3.520	3.680	36,748,000	132,840,892	3.6149	3.111	3.111	3.120	2.992	3.128	43,228,876	3.0730	0.83%
2020-09-03	0	3.630	3.630	3.640	3.610	3.710	29,941,193	109,175,660	3.6463	3.086	3.086	3.094	3.069	3.154	35,221,620	3.0997	-1.63%
2020-09-02	0	3.690	3.680	3.690	3.620	3.770	45,674,000	168,844,070	3.6967	3.137	3.128	3.137	3.077	3.205	53,729,064	3.1425	1.93%
2020-09-01	0	3.620	3.610	3.620	3.550	3.670	40,792,000	146,870,230	3.6005	3.077	3.069	3.077	3.018	3.120	47,986,075	3.0607	0.00%
2020-08-31	0	3.620	3.600	3.620	3.590	3.790	55,607,630	204,289,507	3.6738	3.077	3.060	3.077	3.052	3.222	65,414,589	3.1230	-1.63%
2020-08-28	0	3.680	3.680	3.690	3.640	3.740	51,734,000	190,904,185	3.6901	3.128	3.128	3.137	3.094	3.179	60,857,806	3.1369	1.38%
2020-08-27	0	3.630	3.620	3.630	3.600	3.750	80,311,000	295,097,320	3.6744	3.086	3.077	3.086	3.060	3.188	94,474,644	3.1236	0.55%
2020-08-26	0	3.610	3.610	3.620	3.570	4.060	148,159,942	555,865,068	3.7518	3.069	3.069	3.077	3.035	3.451	174,289,422	3.1893	-8.61%
2020-08-25	0	3.950	3.940	3.950	3.830	4.120	98,728,000	392,055,067	3.9711	3.358	3.349	3.358	3.256	3.502	116,139,665	3.3757	-3.89%
2020-08-24	0	4.110	4.110	4.120	3.870	4.130	75,924,850	307,820,201	4.0543	3.494	3.494	3.502	3.290	3.511	89,314,953	3.4465	7.03%
2020-08-21	0	3.840	3.820	3.840	3.710	3.860	32,818,423	124,254,754	3.7861	3.264	3.247	3.264	3.154	3.281	38,606,279	3.2185	2.95%
2020-08-20	0	3.730	3.710	3.730	3.700	3.870	40,587,000	152,388,390	3.7546	3.171	3.154	3.171	3.145	3.290	47,744,921	3.1917	-2.86%
2020-08-19	0	3.840	3.840	3.850	3.800	3.960	27,594,000	106,514,540	3.8601	3.264	3.264	3.273	3.230	3.366	32,460,477	3.2814	-0.52%
2020-08-18	0	3.860	3.850	3.860	3.790	3.990	70,827,200	274,739,568	3.8790	3.281	3.273	3.281	3.222	3.392	83,318,282	3.2975	2.12%
2020-08-17	0	3.780	3.770	3.780	3.760	3.970	62,704,000	240,581,595	3.8368	3.213	3.205	3.213	3.196	3.375	73,762,474	3.2616	-2.83%
2020-08-14	0	3.890	3.890	3.900	3.840	3.950	28,018,000	109,036,360	3.8917	3.307	3.307	3.315	3.264	3.358	32,959,253	3.3082	0.00%
2020-08-13	0	3.890	3.870	3.890	3.840	4.070	59,613,000	233,819,609	3.9223	3.307	3.290	3.307	3.264	3.460	70,126,346	3.3343	0.26%
2020-08-12	0	3.880	3.880	3.890	3.770	4.030	67,397,000	259,787,130	3.8546	3.298	3.298	3.307	3.205	3.426	79,283,132	3.2767	-3.24%
2020-08-11	0	4.010	4.010	4.020	3.940	4.200	51,889,000	211,173,020	4.0697	3.409	3.409	3.417	3.349	3.570	61,040,142	3.4596	-0.99%
2020-08-10	0	4.050	4.040	4.050	3.940	4.210	62,424,000	252,197,320	4.0401	3.443	3.434	3.443	3.349	3.579	73,433,094	3.4344	-2.41%
2020-08-07	0	4.150	4.150	4.160	4.000	4.350	81,719,833	337,175,833	4.1260	3.528	3.528	3.536	3.400	3.698	96,131,939	3.5074	-3.71%
2020-08-06	0	4.310	4.310	4.320	4.160	4.420	70,830,444	303,895,913	4.2905	3.664	3.664	3.672	3.536	3.757	83,322,098	3.6472	1.65%
2020-08-05	0	4.240	4.230	4.240	3.840	4.260	97,189,402	394,976,024	4.0640	3.604	3.596	3.604	3.264	3.621	114,329,720	3.4547	6.80%
2020-08-04	0	3.970	3.960	3.970	3.880	4.120	85,787,000	342,002,780	3.9867	3.375	3.366	3.375	3.298	3.502	100,916,391	3.3890	-1.73%
2020-08-03	0	4.040	4.030	4.040	3.900	4.200	96,710,100	392,827,747	4.0619	3.434	3.426	3.434	3.315	3.570	113,765,889	3.4529	4.94%
2020-07-31	0	3.850	3.850	3.870	3.710	3.990	107,967,000	414,870,220	3.8426	3.273	3.273	3.290	3.154	3.392	127,008,055	3.2665	1.05%
2020-07-30	0	3.810	3.800	3.810	3.300	3.850	204,270,250	736,638,590	3.6062	3.239	3.230	3.239	2.805	3.273	240,295,342	3.0656	15.81%
2020-07-29	0	3.290	3.290	3.300	3.100	3.310	78,387,000	253,280,352	3.2312	2.797	2.797	2.805	2.635	2.814	92,211,328	2.7467	5.45%
2020-07-28	0	3.120	3.120	3.130	2.970	3.180	86,999,000	267,414,400	3.0738	2.652	2.652	2.661	2.525	2.703	102,342,139	2.6129	5.41%
2020-07-27	0	2.960	2.960	2.990	2.900	3.070	80,076,000	238,030,510	2.9726	2.516	2.516	2.542	2.465	2.610	94,198,200	2.5269	1.72%
2020-07-24	0	2.910	2.910	2.920	2.880	3.110	116,531,000	349,827,265	3.0020	2.474	2.474	2.482	2.448	2.644	137,082,402	2.5519	-1.69%
2020-07-23	0	2.960	2.960	2.970	2.820	2.980	59,625,000	172,331,560	2.8903	2.516	2.516	2.525	2.397	2.533	70,140,462	2.4569	4.96%
2020-07-22	0	2.820	2.820	2.850	2.820	3.020	96,418,000	280,990,748	2.9143	2.397	2.397	2.423	2.397	2.567	113,422,274	2.4774	-6.31%
2020-07-21	0	3.010	3.000	3.010	2.950	3.080	58,140,000	175,192,006	3.0133	2.559	2.550	2.559	2.508	2.618	68,393,568	2.5615	2.38%
2020-07-20	0	2.940	2.940	2.950	2.830	3.070	89,419,511	264,954,407	2.9630	2.499	2.499	2.508	2.406	2.610	105,189,532	2.5188	6.52%
2020-07-17	0	2.760	2.760	2.770	2.710	2.850	62,691,740	173,783,080	2.7720	2.346	2.346	2.355	2.304	2.423	73,748,052	2.3564	2.60%
2020-07-16	0	2.690	2.680	2.690	2.670	2.990	96,359,000	270,261,987	2.8047	2.287	2.278	2.287	2.270	2.542	113,352,869	2.3843	-8.81%
2020-07-15	0	2.950	2.940	2.950	2.920	3.080	75,711,000	227,765,260	3.0084	2.508	2.499	2.508	2.482	2.618	89,063,388	2.5573	-0.34%
2020-07-14	0	2.960	2.950	2.960	2.910	3.060	653,814,000	1,983,735,948	3.0341	2.516	2.508	2.516	2.474	2.601	769,120,606	2.5792	-10.30%
2020-07-13	0	3.300	3.300	3.310	3.030	3.550	92,246,000	309,955,260	3.3601	2.805	2.805	2.814	2.576	3.018	108,514,500	2.8563	8.91%
2020-07-10	0	3.030	3.020	3.030	2.970	3.200	54,443,500	166,039,530	3.0498	2.576	2.567	2.576	2.525	2.720	64,045,153	2.5925	-2.57%
2020-07-09	0	3.110	3.110	3.120	3.030	3.170	51,879,000	160,584,099	3.0954	2.644	2.644	2.652	2.576	2.695	61,028,378	2.6313	0.65%
2020-07-08	0	3.090	3.090	3.100	2.810	3.150	58,618,000	178,115,150	3.0386	2.627	2.627	2.635	2.389	2.678	68,955,868	2.5830	8.80%
2020-07-07	0	2.840	2.830	2.840	2.810	3.000	33,591,000	96,933,090	2.8857	2.414	2.406	2.414	2.389	2.550	39,515,107	2.4531	-0.35%
2020-07-06	0	2.850	2.850	2.860	2.740	2.940	71,955,544	205,206,929	2.8519	2.423	2.423	2.431	2.329	2.499	84,645,620	2.4243	5.95%
2020-07-03	0	2.690	2.690	2.700	2.570	2.720	28,413,000	75,563,550	2.6595	2.287	2.287	2.295	2.185	2.312	33,423,915	2.2608	2.28%
2020-07-02	0	2.630	2.620	2.630	2.560	2.640	27,962,156	72,589,889	2.5960	2.236	2.227	2.236	2.176	2.244	32,893,560	2.2068	2.73%
2020-06-30	0	2.560	2.560	2.570	2.460	2.590	21,040,000	53,257,840	2.5313	2.176	2.176	2.185	2.091	2.202	24,750,613	2.1518	3.23%
2020-06-29	0	2.480	2.470	2.480	2.460	2.560	21,273,200	53,350,546	2.5079	2.108	2.100	2.108	2.091	2.176	25,024,941	2.1319	1.64%
2020-06-26	0	2.440	2.440	2.450	2.400	2.510	8,493,800	20,901,922	2.4608	2.074	2.074	2.083	2.040	2.134	9,991,766	2.0919	-0.81%
2020-06-24	0	2.460	2.450	2.460	2.450	2.590	18,536,000	46,158,020	2.4902	2.091	2.083	2.091	2.083	2.202	21,805,008	2.1169	-3.91%
2020-06-23	0	2.560	2.560	2.570	2.520	2.680	18,700,000	48,767,990	2.6079	2.176	2.176	2.185	2.142	2.278	21,997,931	2.2169	-1.54%
2020-06-22	0	2.600	2.590	2.600	2.500	2.640	40,806,452	105,579,039	2.5873	2.210	2.202	2.210	2.125	2.244	48,003,076	2.1994	3.17%
2020-06-19	0	2.520	2.520	2.530	2.480	2.600	30,530,452	77,504,803	2.5386	2.142	2.142	2.151	2.108	2.210	35,914,801	2.1580	-1.95%
2020-06-18	0	2.570	2.560	2.570	2.450	2.640	70,127,500	179,517,476	2.5599	2.185	2.176	2.185	2.083	2.244	82,495,183	2.1761	5.76%
2020-06-17	0	2.430	2.420	2.430	2.280	2.460	35,640,000	84,990,675	2.3847	2.066	2.057	2.066	1.938	2.091	41,925,469	2.0272	3.85%
2020-06-16	0	2.340	2.320	2.340	2.290	2.360	21,417,000	49,695,479	2.3204	1.989	1.972	1.989	1.947	2.006	25,194,101	1.9725	2.63%
2020-06-15	0	2.280	2.270	2.280	2.240	2.420	26,620,000	61,947,130	2.3271	1.938	1.930	1.938	1.904	2.057	31,314,702	1.9782	1.79%
2020-06-12	0	2.240	2.240	2.250	2.170	2.260	13,036,000	28,834,120	2.2119	1.904	1.904	1.913	1.845	1.921	15,335,028	1.8803	0.00%
2020-06-11	0	2.240	2.230	2.240	2.220	2.340	15,338,000	34,750,390	2.2656	1.904	1.896	1.904	1.887	1.989	18,043,009	1.9260	-2.61%
2020-06-10	0	2.300	2.300	2.310	2.280	2.350	8,254,000	19,113,820	2.3157	1.955	1.955	1.964	1.938	1.998	9,709,675	1.9685	-0.43%
2020-06-09	0	2.310	2.310	2.320	2.310	2.380	10,279,000	24,092,915	2.3439	1.964	1.964	1.972	1.964	2.023	12,091,804	1.9925	-0.43%
2020-06-08	0	2.320	2.310	2.320	2.290	2.380	12,938,050	30,077,087	2.3247	1.972	1.964	1.972	1.947	2.023	15,219,804	1.9762	-0.85%
2020-06-05	0	2.340	2.330	2.340	2.280	2.480	38,648,858	90,871,065	2.3512	1.989	1.981	1.989	1.938	2.108	45,464,969	1.9987	-1.68%
2020-06-04	0	2.380	2.380	2.390	2.150	2.450	54,869,500	128,400,625	2.3401	2.023	2.023	2.032	1.828	2.083	64,546,282	1.9893	11.63%
2020-06-03	0	2.180	2.180	2.190	2.160	2.260	18,257,252	40,175,321	2.2005	1.812	1.812	1.821	1.796	1.879	21,960,637	1.8294	-1.36%
2020-06-02	0	2.210	2.210	2.220	2.160	2.260	24,269,000	53,769,420	2.2156	1.837	1.837	1.846	1.796	1.879	29,191,836	1.8419	3.27%
2020-06-01	0	2.140	2.130	2.140	2.040	2.150	14,966,000	31,574,410	2.1097	1.779	1.771	1.779	1.696	1.787	18,001,772	1.7540	5.94%
2020-05-29	0	2.020	2.020	2.050	1.960	2.080	12,003,000	24,393,454	2.0323	1.679	1.679	1.704	1.629	1.729	14,437,744	1.6896	1.00%
2020-05-28	0	2.000	2.000	2.010	1.950	2.050	10,650,100	21,229,578	1.9934	1.663	1.663	1.671	1.621	1.704	12,810,415	1.6572	-0.99%
2020-05-27	0	2.020	2.020	2.030	2.010	2.140	17,365,000	35,455,255	2.0418	1.679	1.679	1.688	1.671	1.779	20,887,397	1.6974	-5.16%
2020-05-26	0	2.130	2.120	2.130	2.060	2.130	14,014,000	29,376,928	2.0963	1.771	1.762	1.771	1.713	1.771	16,856,664	1.7427	0.47%
2020-05-25	0	2.120	2.110	2.120	2.040	2.140	18,257,000	38,228,140	2.0939	1.762	1.754	1.762	1.696	1.779	21,960,334	1.7408	2.42%
2020-05-22	0	2.070	2.070	2.080	2.020	2.140	22,364,882	46,491,599	2.0788	1.721	1.721	1.729	1.679	1.779	26,901,478	1.7282	-4.61%
2020-05-21	0	2.170	2.160	2.170	2.140	2.230	28,311,000	61,818,290	2.1835	1.804	1.796	1.804	1.779	1.854	34,053,734	1.8153	0.46%
2020-05-20	0	2.160	2.160	2.170	2.160	2.300	28,205,000	62,391,140	2.2121	1.796	1.796	1.804	1.796	1.912	33,926,232	1.8390	-6.09%
2020-05-19	0	2.300	2.280	2.300	2.240	2.310	20,153,000	45,651,080	2.2652	1.912	1.896	1.912	1.862	1.920	24,240,927	1.8832	1.77%
2020-05-18	0	2.260	2.260	2.270	2.260	2.320	22,298,000	51,082,850	2.2909	1.879	1.879	1.887	1.879	1.929	26,821,029	1.9046	0.00%
2020-05-15	0	2.260	2.260	2.270	2.200	2.320	24,648,000	55,495,315	2.2515	1.879	1.879	1.887	1.829	1.929	29,647,714	1.8718	-1.74%
2020-05-14	0	2.300	2.290	2.300	2.270	2.390	25,839,000	59,535,550	2.3041	1.912	1.904	1.912	1.887	1.987	31,080,302	1.9155	-3.36%
2020-05-13	0	2.380	2.380	2.390	2.330	2.430	22,488,000	53,720,500	2.3889	1.979	1.979	1.987	1.937	2.020	27,049,569	1.9860	0.00%
2020-05-12	0	2.380	2.380	2.390	2.370	2.530	35,415,000	85,752,530	2.4214	1.979	1.979	1.987	1.970	2.103	42,598,742	2.0130	-4.80%
2020-05-11	0	2.500	2.500	2.510	2.470	2.620	33,446,238	84,938,944	2.5396	2.078	2.078	2.087	2.053	2.178	40,230,627	2.1113	-1.96%
2020-05-08	0	2.550	2.550	2.560	2.510	2.660	39,537,000	101,640,010	2.5708	2.120	2.120	2.128	2.087	2.211	47,556,867	2.1372	-3.04%
2020-05-07	0	2.630	2.630	2.640	2.580	2.650	26,921,484	70,377,629	2.6142	2.186	2.186	2.195	2.145	2.203	32,382,362	2.1733	-0.38%
2020-05-06	0	2.640	2.630	2.640	2.560	2.730	56,770,000	149,337,720	2.6306	2.195	2.186	2.195	2.128	2.270	68,285,488	2.1870	-3.30%
2020-05-05	0	2.730	2.720	2.730	2.650	2.740	22,111,334	59,639,975	2.6973	2.270	2.261	2.270	2.203	2.278	26,596,499	2.2424	3.41%
2020-05-04	0	2.640	2.630	2.640	2.550	2.720	37,113,106	97,325,672	2.6224	2.195	2.186	2.195	2.120	2.261	44,641,299	2.1802	-4.35%
2020-04-29	0	2.760	2.760	2.770	2.730	2.850	15,036,000	41,724,200	2.7750	2.295	2.295	2.303	2.270	2.369	18,085,971	2.3070	-2.13%
2020-04-28	0	2.820	2.820	2.830	2.730	2.850	21,004,100	58,848,130	2.8017	2.344	2.344	2.353	2.270	2.369	25,264,668	2.3293	1.08%
2020-04-27	0	2.790	2.780	2.790	2.730	2.910	63,965,000	180,376,480	2.8199	2.320	2.311	2.320	2.270	2.419	76,939,955	2.3444	2.20%
2020-04-24	0	2.730	2.720	2.730	2.610	2.740	42,510,000	114,400,890	2.6912	2.270	2.261	2.270	2.170	2.278	51,132,924	2.2373	3.02%
2020-04-23	0	2.650	2.650	2.660	2.630	2.880	81,276,000	224,322,080	2.7600	2.203	2.203	2.211	2.186	2.394	97,762,398	2.2946	-1.85%
2020-04-22	0	2.700	2.700	2.710	2.380	2.750	88,147,624	227,778,840	2.5841	2.245	2.245	2.253	1.979	2.286	106,027,894	2.1483	10.66%
2020-04-21	0	2.440	2.440	2.450	2.400	2.550	43,978,000	108,306,010	2.4627	2.029	2.029	2.037	1.995	2.120	52,898,700	2.0474	-2.40%
2020-04-20	0	2.500	2.500	2.510	2.450	2.700	63,832,000	162,778,556	2.5501	2.078	2.078	2.087	2.037	2.245	76,779,977	2.1201	-3.10%
2020-04-17	0	2.580	2.570	2.580	2.330	2.600	107,022,500	263,621,630	2.4632	2.145	2.137	2.145	1.937	2.162	128,731,437	2.0478	11.21%
2020-04-16	0	2.320	2.320	2.340	2.070	2.390	121,965,723	274,335,669	2.2493	1.929	1.929	1.945	1.721	1.987	146,705,812	1.8700	11.00%
2020-04-15	0	2.090	2.070	2.090	2.060	2.150	50,346,624	106,021,777	2.1058	1.738	1.721	1.738	1.713	1.787	60,559,165	1.7507	3.47%
2020-04-14	0	2.020	2.020	2.030	1.980	2.070	33,338,000	67,536,760	2.0258	1.679	1.679	1.688	1.646	1.721	40,100,433	1.6842	1.51%
2020-04-09	0	1.990	1.990	2.000	1.910	2.020	41,559,000	82,385,090	1.9824	1.654	1.654	1.663	1.588	1.679	49,989,019	1.6481	3.11%
2020-04-08	0	1.930	1.930	1.940	1.920	2.010	24,341,462	47,770,787	1.9625	1.605	1.605	1.613	1.596	1.671	29,278,996	1.6316	-2.53%
2020-04-07	0	1.980	1.980	1.990	1.940	2.030	51,189,000	101,057,797	1.9742	1.646	1.646	1.654	1.613	1.688	61,572,412	1.6413	1.02%
2020-04-06	0	1.960	1.950	1.960	1.900	1.990	9,153,336	17,838,480	1.9489	1.629	1.621	1.629	1.580	1.654	11,010,041	1.6202	-0.51%
2020-04-03	0	1.970	1.960	1.970	1.950	2.040	9,940,534	19,793,381	1.9912	1.638	1.629	1.638	1.621	1.696	11,956,918	1.6554	-1.01%
2020-04-02	0	1.990	1.990	2.000	1.930	2.050	25,773,000	51,250,350	1.9885	1.654	1.654	1.663	1.605	1.704	31,000,914	1.6532	-1.97%
2020-04-01	0	2.030	2.030	2.040	2.010	2.270	88,272,974	190,303,878	2.1559	1.688	1.688	1.696	1.671	1.887	106,178,670	1.7923	-4.69%
2020-03-31	0	2.130	2.130	2.140	1.890	2.130	49,834,000	101,883,350	2.0445	1.771	1.771	1.779	1.571	1.771	59,942,558	1.6997	14.52%
2020-03-30	0	1.860	1.860	1.870	1.840	1.900	14,276,000	26,693,990	1.8699	1.546	1.546	1.555	1.530	1.580	17,171,810	1.5545	-1.06%
2020-03-27	0	1.880	1.880	1.890	1.860	1.970	20,295,447	38,665,249	1.9051	1.563	1.563	1.571	1.546	1.638	24,412,269	1.5838	-0.53%
2020-03-26	0	1.890	1.880	1.890	1.830	1.920	22,570,000	42,569,670	1.8861	1.571	1.563	1.571	1.521	1.596	27,148,203	1.5680	1.61%
2020-03-25	0	1.860	1.850	1.860	1.830	2.000	23,463,851	44,631,987	1.9022	1.546	1.538	1.546	1.521	1.663	28,223,367	1.5814	-2.11%
2020-03-24	0	1.900	1.900	1.920	1.810	1.920	33,995,873	63,937,978	1.8808	1.580	1.580	1.596	1.505	1.596	40,891,752	1.5636	7.34%
2020-03-23	0	1.770	1.750	1.770	1.720	1.800	14,164,680	24,943,824	1.7610	1.472	1.455	1.472	1.430	1.496	17,037,909	1.4640	-0.56%
2020-03-20	0	1.780	1.780	1.800	1.750	1.930	19,872,726	35,909,663	1.8070	1.480	1.480	1.496	1.455	1.605	23,903,801	1.5023	-3.78%
2020-03-19	0	1.850	1.850	1.860	1.730	1.890	19,722,294	35,249,979	1.7873	1.538	1.538	1.546	1.438	1.571	23,722,855	1.4859	5.71%
2020-03-18	0	1.750	1.750	1.760	1.730	1.900	20,418,378	37,057,075	1.8149	1.455	1.455	1.463	1.438	1.580	24,560,136	1.5088	0.00%
2020-03-17	0	1.750	1.740	1.750	1.660	1.780	27,624,000	47,556,650	1.7216	1.455	1.447	1.455	1.380	1.480	33,227,379	1.4312	2.34%
2020-03-16	0	1.710	1.710	1.720	1.700	1.860	21,722,000	37,954,400	1.7473	1.422	1.422	1.430	1.413	1.546	26,128,190	1.4526	-7.57%
2020-03-13	0	1.850	1.840	1.850	1.680	1.890	22,843,000	40,804,670	1.7863	1.538	1.530	1.538	1.397	1.571	27,476,579	1.4851	-0.54%
2020-03-12	0	1.860	1.860	1.890	1.860	1.990	16,727,000	31,907,740	1.9076	1.546	1.546	1.571	1.546	1.654	20,119,982	1.5859	-7.46%
2020-03-11	0	2.010	1.990	2.010	1.970	2.070	7,422,800	14,934,830	2.0120	1.671	1.654	1.671	1.638	1.721	8,928,475	1.6727	0.00%
2020-03-10	0	2.010	2.000	2.010	1.950	2.130	18,800,420	38,164,978	2.0300	1.671	1.663	1.671	1.621	1.771	22,613,984	1.6877	-3.37%
2020-03-09	0	2.080	2.070	2.080	2.070	2.170	17,394,152	36,836,916	2.1178	1.729	1.721	1.729	1.721	1.804	20,922,462	1.7606	-5.45%
2020-03-06	0	2.200	2.190	2.200	2.160	2.210	17,167,557	37,537,138	2.1865	1.829	1.821	1.829	1.796	1.837	20,649,903	1.8178	-1.35%
2020-03-05	0	2.230	2.220	2.230	2.150	2.280	53,680,000	119,268,560	2.2218	1.854	1.846	1.854	1.787	1.896	64,568,698	1.8472	3.24%
2020-03-04	0	2.160	2.160	2.170	2.010	2.180	23,869,000	50,365,150	2.1101	1.796	1.796	1.804	1.671	1.812	28,710,698	1.7542	4.85%
2020-03-03	0	2.060	2.050	2.060	2.010	2.100	10,961,000	22,545,580	2.0569	1.713	1.704	1.713	1.671	1.746	13,184,380	1.7100	-0.48%
2020-03-02	0	2.070	2.060	2.070	1.910	2.080	26,349,294	53,244,329	2.0207	1.721	1.713	1.721	1.588	1.729	31,694,106	1.6799	6.15%
2020-02-28	0	1.950	1.930	1.950	1.910	1.970	17,742,000	34,345,170	1.9358	1.621	1.605	1.621	1.588	1.638	21,340,869	1.6094	-2.01%
2020-02-27	0	1.990	1.980	1.990	1.920	1.990	14,352,500	28,158,745	1.9619	1.654	1.646	1.654	1.596	1.654	17,263,827	1.6311	2.58%
2020-02-26	0	1.940	1.940	1.950	1.900	2.000	17,655,000	34,622,740	1.9611	1.613	1.613	1.621	1.580	1.663	21,236,221	1.6304	0.52%
2020-02-25	0	1.930	1.920	1.930	1.850	1.930	16,250,000	30,832,550	1.8974	1.605	1.596	1.605	1.538	1.605	19,546,225	1.5774	2.12%
2020-02-24	0	1.890	1.880	1.890	1.850	1.960	23,311,200	43,931,070	1.8845	1.571	1.563	1.571	1.538	1.629	28,039,751	1.5667	-3.57%
2020-02-21	0	1.960	1.960	1.970	1.950	2.060	19,078,000	37,949,760	1.9892	1.629	1.629	1.638	1.621	1.713	22,947,869	1.6537	-3.92%
2020-02-20	0	2.040	2.040	2.050	2.000	2.080	9,561,000	19,516,480	2.0413	1.696	1.696	1.704	1.663	1.729	11,500,397	1.6970	0.00%
2020-02-19	0	2.040	2.040	2.050	2.000	2.090	21,032,000	43,218,954	2.0549	1.696	1.696	1.704	1.663	1.738	25,298,228	1.7084	0.99%
2020-02-18	0	2.020	2.010	2.020	1.980	2.080	14,274,528	28,775,510	2.0159	1.679	1.671	1.679	1.646	1.729	17,170,039	1.6759	-2.42%
2020-02-17	0	2.070	2.070	2.080	2.010	2.110	13,750,000	28,473,380	2.0708	1.721	1.721	1.729	1.671	1.754	16,539,113	1.7216	2.48%
2020-02-14	0	2.020	2.020	2.030	1.990	2.080	19,600,000	39,895,100	2.0355	1.679	1.679	1.688	1.654	1.729	23,575,754	1.6922	2.02%
2020-02-13	0	1.980	1.980	1.990	1.970	2.080	10,040,000	20,186,930	2.0107	1.646	1.646	1.654	1.638	1.729	12,076,560	1.6716	-2.94%
2020-02-12	0	2.040	2.040	2.060	2.010	2.090	12,120,944	24,938,055	2.0574	1.696	1.696	1.713	1.671	1.738	14,579,612	1.7105	1.49%
2020-02-11	0	2.010	2.000	2.010	2.000	2.110	23,094,000	47,078,550	2.0386	1.671	1.663	1.671	1.663	1.754	27,778,493	1.6948	-4.74%
2020-02-10	0	2.110	2.100	2.110	2.000	2.170	34,036,200	72,108,517	2.1186	1.754	1.746	1.754	1.663	1.804	40,940,260	1.7613	2.93%
2020-02-07	0	2.050	2.040	2.050	1.910	2.050	26,613,000	53,405,870	2.0068	1.704	1.696	1.704	1.588	1.704	32,011,303	1.6683	3.54%
2020-02-06	0	1.980	1.970	1.980	1.870	2.070	46,256,022	91,241,527	1.9725	1.646	1.638	1.646	1.555	1.721	55,638,806	1.6399	2.06%
2020-02-05	0	1.940	1.930	1.940	1.670	1.940	69,549,000	127,084,870	1.8273	1.613	1.605	1.613	1.388	1.613	83,656,639	1.5191	16.17%
2020-02-04	0	1.670	1.670	1.680	1.640	1.680	11,790,000	19,654,980	1.6671	1.388	1.388	1.397	1.363	1.397	14,181,538	1.3860	1.21%
2020-02-03	0	1.650	1.640	1.650	1.600	1.710	15,995,827	26,559,510	1.6604	1.372	1.363	1.372	1.330	1.422	19,240,494	1.3804	-0.60%
2020-01-31	0	1.660	1.660	1.670	1.550	1.680	20,415,000	32,879,340	1.6105	1.380	1.380	1.388	1.289	1.397	24,556,073	1.3389	1.22%
2020-01-30	0	1.640	1.640	1.650	1.610	1.770	13,197,430	21,798,202	1.6517	1.363	1.363	1.372	1.338	1.472	15,874,457	1.3732	-5.20%
2020-01-29	0	1.730	1.720	1.730	1.700	1.790	7,969,000	13,842,734	1.7371	1.438	1.430	1.438	1.413	1.488	9,585,469	1.4441	-3.35%
2020-01-24	0	1.790	1.790	1.800	1.780	1.850	12,318,970	22,314,695	1.8114	1.488	1.488	1.496	1.480	1.538	14,817,807	1.5059	-3.76%
2020-01-23	0	1.860	1.860	1.870	1.800	1.930	13,641,000	25,160,440	1.8445	1.546	1.546	1.555	1.496	1.605	16,408,003	1.5334	-2.11%
2020-01-22	0	1.900	1.900	1.910	1.820	1.930	9,570,210	18,033,958	1.8844	1.580	1.580	1.588	1.513	1.605	11,511,475	1.5666	2.70%
2020-01-21	0	1.850	1.850	1.860	1.850	2.000	23,318,000	44,131,280	1.8926	1.538	1.538	1.546	1.538	1.663	28,047,930	1.5734	-7.04%
2020-01-20	0	1.990	1.990	2.000	1.980	2.010	11,238,000	22,399,975	1.9932	1.654	1.654	1.663	1.646	1.671	13,517,568	1.6571	-1.00%
2020-01-17	0	2.010	2.000	2.010	1.940	2.010	16,154,577	32,044,964	1.9836	1.671	1.663	1.671	1.613	1.671	19,431,446	1.6491	3.61%
2020-01-16	0	1.940	1.940	1.950	1.920	2.020	24,292,000	47,357,615	1.9495	1.613	1.613	1.621	1.596	1.679	29,219,501	1.6208	-3.96%
2020-01-15	0	2.020	2.010	2.020	1.990	2.110	29,200,777	59,061,287	2.0226	1.679	1.671	1.679	1.654	1.754	35,123,997	1.6815	-3.81%
2020-01-14	0	2.100	2.100	2.110	2.080	2.160	18,825,000	39,796,934	2.1140	1.746	1.746	1.754	1.729	1.796	22,643,550	1.7575	-1.87%
2020-01-13	0	2.140	2.140	2.150	2.100	2.160	42,547,000	90,796,590	2.1340	1.779	1.779	1.787	1.746	1.796	51,177,429	1.7742	-6.14%
2020-01-10	0	2.280	2.280	2.290	2.240	2.310	12,183,000	27,564,289	2.2625	1.896	1.896	1.904	1.862	1.920	14,654,256	1.8810	-2.15%
2020-01-09	0	2.330	2.320	2.330	2.300	2.370	10,742,000	25,078,740	2.3346	1.937	1.929	1.937	1.912	1.970	12,920,957	1.9409	0.43%
2020-01-08	0	2.320	2.320	2.340	2.270	2.380	22,446,000	52,436,840	2.3361	1.929	1.929	1.945	1.887	1.979	26,999,050	1.9422	0.87%
2020-01-07	0	2.300	2.300	2.320	2.250	2.350	24,835,000	57,436,990	2.3127	1.912	1.912	1.929	1.871	1.954	29,872,646	1.9227	3.60%
2020-01-06	0	2.220	2.210	2.220	2.180	2.250	6,562,000	14,502,450	2.2101	1.846	1.837	1.846	1.812	1.871	7,893,066	1.8374	0.45%
2020-01-03	0	2.210	2.210	2.220	2.210	2.310	8,082,000	18,108,946	2.2407	1.837	1.837	1.846	1.837	1.920	9,721,390	1.8628	-3.07%
2020-01-02	0	2.280	2.260	2.280	2.220	2.310	21,177,000	48,244,050	2.2781	1.896	1.879	1.896	1.846	1.920	25,472,640	1.8940	3.17%
2019-12-31	0	2.210	2.200	2.210	2.100	2.220	12,111,000	26,121,960	2.1569	1.837	1.829	1.837	1.746	1.846	14,567,651	1.7931	4.25%
2019-12-30	0	2.120	2.120	2.130	2.090	2.180	19,870,688	42,138,446	2.1206	1.762	1.762	1.771	1.738	1.812	23,901,350	1.7630	-2.75%
2019-12-27	0	2.180	2.180	2.190	2.160	2.230	12,187,994	26,731,877	2.1933	1.812	1.812	1.821	1.796	1.854	14,660,263	1.8234	-0.46%
2019-12-24	0	2.190	2.190	2.200	2.150	2.210	3,885,000	8,451,880	2.1755	1.821	1.821	1.829	1.787	1.837	4,673,051	1.8086	-0.45%
2019-12-23	0	2.200	2.200	2.210	2.190	2.220	4,362,462	9,635,805	2.2088	1.829	1.829	1.837	1.821	1.846	5,247,364	1.8363	0.00%
2019-12-20	0	2.200	2.190	2.200	2.160	2.220	18,275,000	40,189,810	2.1992	1.829	1.821	1.829	1.796	1.846	21,981,985	1.8283	2.33%
2019-12-19	0	2.150	2.150	2.160	2.100	2.190	15,908,000	33,984,770	2.1363	1.787	1.787	1.796	1.746	1.821	19,134,852	1.7761	-1.83%
2019-12-18	0	2.190	2.180	2.190	2.170	2.290	21,632,000	47,710,370	2.2055	1.821	1.812	1.821	1.804	1.904	26,019,934	1.8336	-3.52%
2019-12-17	0	2.270	2.270	2.280	2.200	2.290	30,264,000	68,450,760	2.2618	1.887	1.887	1.896	1.829	1.904	36,402,889	1.8804	2.71%
2019-12-16	0	2.210	2.210	2.220	2.190	2.310	24,054,000	53,764,630	2.2352	1.837	1.837	1.846	1.821	1.920	28,933,224	1.8582	-4.33%
2019-12-13	0	2.310	2.310	2.320	2.280	2.340	14,253,000	32,763,630	2.2987	1.920	1.920	1.929	1.896	1.945	17,144,144	1.9111	0.87%
2019-12-12	0	2.290	2.280	2.290	2.270	2.350	20,918,000	47,928,080	2.2912	1.904	1.896	1.904	1.887	1.954	25,161,103	1.9048	-2.14%
2019-12-11	0	2.340	2.330	2.340	2.300	2.390	9,104,000	21,173,850	2.3258	1.945	1.937	1.945	1.912	1.987	10,950,697	1.9336	-1.68%
2019-12-10	0	2.380	2.370	2.380	2.320	2.460	17,183,223	40,721,048	2.3698	1.979	1.970	1.979	1.929	2.045	20,668,747	1.9702	-3.25%
2019-12-09	0	2.460	2.460	2.470	2.430	2.500	3,465,000	8,521,420	2.4593	2.045	2.045	2.053	2.020	2.078	4,167,857	2.0446	-1.20%
2019-12-06	0	2.490	2.480	2.490	2.440	2.530	6,004,000	14,894,940	2.4808	2.070	2.062	2.070	2.029	2.103	7,221,879	2.0625	0.40%
2019-12-05	0	2.480	2.470	2.480	2.420	2.490	5,377,000	13,184,427	2.4520	2.062	2.053	2.062	2.012	2.070	6,467,695	2.0385	0.00%
2019-12-04	0	2.480	2.450	2.480	2.430	2.500	5,184,000	12,753,810	2.4602	2.062	2.037	2.062	2.020	2.078	6,235,546	2.0453	-1.20%
2019-12-03	0	2.510	2.510	2.520	2.440	2.520	3,276,000	8,149,920	2.4878	2.087	2.087	2.095	2.029	2.095	3,940,519	2.0682	-1.18%
2019-12-02	0	2.540	2.530	2.540	2.420	2.570	10,784,000	27,288,760	2.5305	2.112	2.103	2.112	2.012	2.137	12,971,476	2.1038	4.96%
2019-11-29	0	2.420	2.420	2.430	2.380	2.480	15,537,000	37,393,030	2.4067	2.012	2.012	2.020	1.979	2.062	18,688,597	2.0008	-1.22%
2019-11-28	0	2.450	2.450	2.460	2.450	2.580	7,648,000	19,094,602	2.4967	2.037	2.037	2.045	2.037	2.145	9,199,356	2.0756	-3.54%
2019-11-27	0	2.540	2.540	2.550	2.510	2.580	4,079,000	10,364,620	2.5410	2.112	2.112	2.120	2.087	2.145	4,906,403	2.1125	-0.39%
2019-11-26	0	2.550	2.530	2.550	2.510	2.600	7,456,000	18,939,995	2.5402	2.120	2.103	2.120	2.087	2.162	8,968,409	2.1119	0.39%
2019-11-25	0	2.540	2.530	2.540	2.530	2.600	6,904,000	17,563,600	2.5440	2.112	2.103	2.112	2.103	2.162	8,304,439	2.1150	-1.55%
2019-11-22	0	2.580	2.560	2.580	2.550	2.640	11,103,000	28,619,316	2.5776	2.145	2.128	2.145	2.120	2.195	13,355,184	2.1429	-2.64%
2019-11-21	0	2.650	2.650	2.660	2.590	2.680	4,067,000	10,704,770	2.6321	2.203	2.203	2.211	2.153	2.228	4,891,969	2.1882	-1.12%
2019-11-20	0	2.680	2.670	2.680	2.600	2.700	6,658,000	17,672,130	2.6543	2.228	2.220	2.228	2.162	2.245	8,008,539	2.2067	-0.74%
2019-11-19	0	2.700	2.690	2.700	2.600	2.710	6,561,000	17,509,450	2.6687	2.245	2.236	2.245	2.162	2.253	7,891,863	2.2187	2.66%
2019-11-18	0	2.630	2.630	2.640	2.590	2.680	12,819,000	33,643,745	2.6245	2.186	2.186	2.195	2.153	2.228	15,419,265	2.1819	-1.50%
2019-11-15	0	2.670	2.670	2.680	2.640	2.740	7,105,000	19,097,190	2.6879	2.220	2.220	2.228	2.195	2.278	8,546,211	2.2346	0.00%
2019-11-14	0	2.670	2.670	2.680	2.640	2.690	6,639,000	17,690,380	2.6646	2.220	2.220	2.228	2.195	2.236	7,985,685	2.2153	-0.74%
2019-11-13	0	2.690	2.690	2.700	2.660	2.740	6,332,000	17,021,900	2.6882	2.236	2.236	2.245	2.211	2.278	7,616,412	2.2349	-1.82%
2019-11-12	0	2.740	2.740	2.750	2.670	2.750	7,915,000	21,536,000	2.7209	2.278	2.278	2.286	2.220	2.286	9,520,515	2.2621	1.86%
2019-11-11	0	2.690	2.690	2.700	2.650	2.760	14,197,400	38,311,158	2.6985	2.236	2.236	2.245	2.203	2.295	17,077,266	2.2434	-2.54%
2019-11-08	0	2.760	2.760	2.770	2.750	2.860	9,495,715	26,455,258	2.7860	2.295	2.295	2.303	2.286	2.378	11,421,870	2.3162	-2.13%
2019-11-07	0	2.820	2.820	2.830	2.760	2.830	7,901,000	22,110,490	2.7984	2.344	2.344	2.353	2.295	2.353	9,503,675	2.3265	1.44%
2019-11-06	0	2.780	2.770	2.780	2.740	2.840	13,772,000	38,217,917	2.7750	2.311	2.303	2.311	2.278	2.361	16,565,576	2.3071	-2.11%
2019-11-05	0	2.840	2.820	2.840	2.780	2.900	13,072,000	37,145,700	2.8416	2.361	2.344	2.361	2.311	2.411	15,723,585	2.3624	0.35%
2019-11-04	0	2.830	2.830	2.840	2.750	2.850	14,923,000	42,016,543	2.8156	2.353	2.353	2.361	2.286	2.369	17,950,050	2.3407	2.54%
2019-11-01	0	2.760	2.750	2.760	2.710	2.800	23,898,000	65,596,133	2.7448	2.295	2.286	2.295	2.253	2.328	28,745,580	2.2820	-1.78%
2019-10-31	0	2.810	2.800	2.810	2.780	2.870	11,564,000	32,556,260	2.8153	2.336	2.328	2.336	2.311	2.386	13,909,695	2.3405	-0.35%
2019-10-30	0	2.820	2.820	2.830	2.800	2.920	15,781,000	45,095,240	2.8576	2.344	2.344	2.353	2.328	2.428	18,982,091	2.3757	-2.42%
2019-10-29	0	2.890	2.890	2.900	2.810	2.940	39,491,000	114,593,450	2.9018	2.403	2.403	2.411	2.336	2.444	47,501,536	2.4124	2.85%
2019-10-28	0	2.810	2.800	2.810	2.750	2.940	26,185,000	74,488,010	2.8447	2.336	2.328	2.336	2.286	2.444	31,496,486	2.3650	-3.77%
2019-10-25	0	2.920	2.910	2.920	2.830	2.970	42,067,000	122,531,452	2.9128	2.428	2.419	2.428	2.353	2.469	50,600,064	2.4216	3.18%
2019-10-24	0	2.830	2.820	2.830	2.770	2.860	18,042,000	51,012,050	2.8274	2.353	2.344	2.353	2.303	2.378	21,701,722	2.3506	2.17%
2019-10-23	0	2.770	2.760	2.770	2.760	2.820	11,986,000	33,431,835	2.7892	2.303	2.295	2.303	2.295	2.344	14,417,295	2.3189	-1.07%
2019-10-22	0	2.800	2.800	2.810	2.700	2.820	24,478,000	67,943,320	2.7757	2.328	2.328	2.336	2.245	2.344	29,443,230	2.3076	2.56%
2019-10-21	0	2.730	2.730	2.740	2.620	2.770	23,785,800	64,343,538	2.7051	2.270	2.270	2.278	2.178	2.303	28,610,621	2.2489	5.00%
2019-10-18	0	2.600	2.590	2.600	2.550	2.660	14,038,000	36,683,125	2.6131	2.162	2.153	2.162	2.120	2.211	16,885,533	2.1725	1.17%
2019-10-17	0	2.570	2.570	2.580	2.430	2.590	15,164,000	38,475,335	2.5373	2.137	2.137	2.145	2.020	2.153	18,239,936	2.1094	1.58%
2019-10-16	0	2.530	2.520	2.530	2.510	2.620	10,842,000	27,564,930	2.5424	2.103	2.095	2.103	2.087	2.178	13,041,241	2.1137	-2.69%
2019-10-15	0	2.600	2.590	2.600	2.570	2.700	16,979,000	44,558,730	2.6243	2.162	2.153	2.162	2.137	2.245	20,423,099	2.1818	-2.62%
2019-10-14	0	2.670	2.660	2.670	2.580	2.760	21,886,000	58,876,160	2.6901	2.220	2.211	2.220	2.145	2.295	26,325,457	2.2365	1.52%
2019-10-11	0	2.630	2.620	2.630	2.520	2.680	10,635,000	27,767,034	2.6109	2.186	2.178	2.186	2.095	2.228	12,792,252	2.1706	0.00%
2019-10-10	0	2.630	2.630	2.640	2.410	2.650	21,443,000	55,475,220	2.5871	2.186	2.186	2.195	2.004	2.203	25,792,597	2.1508	7.35%
2019-10-09	0	2.450	2.430	2.450	2.400	2.510	8,139,000	19,954,240	2.4517	2.037	2.020	2.037	1.995	2.087	9,789,952	2.0382	-1.21%
2019-10-08	0	2.480	2.470	2.480	2.380	2.510	14,925,000	36,757,830	2.4628	2.062	2.053	2.062	1.979	2.087	17,952,456	2.0475	5.98%
2019-10-04	0	2.340	2.340	2.360	2.340	2.450	10,391,000	24,760,550	2.3829	1.945	1.945	1.962	1.945	2.037	12,498,758	1.9810	-2.50%
2019-10-03	0	2.400	2.400	2.410	2.330	2.420	3,848,000	9,165,950	2.3820	1.995	1.995	2.004	1.937	2.012	4,628,546	1.9803	0.84%
2019-10-02	0	2.380	2.360	2.380	2.300	2.390	3,280,000	7,732,390	2.3574	1.979	1.962	1.979	1.912	1.987	3,945,330	1.9599	0.85%
2019-09-30	0	2.360	2.350	2.360	2.300	2.370	7,149,000	16,732,452	2.3405	1.962	1.954	1.962	1.912	1.970	8,599,136	1.9458	1.72%
2019-09-27	0	2.320	2.320	2.330	2.290	2.410	13,152,661	31,020,086	2.3585	1.929	1.929	1.937	1.904	2.004	15,820,607	1.9607	0.43%
2019-09-26	0	2.310	2.310	2.320	2.280	2.520	35,923,000	84,538,430	2.3533	1.920	1.920	1.929	1.896	2.095	43,209,787	1.9565	-5.71%
2019-09-25	0	2.450	2.450	2.460	2.450	2.590	12,973,000	32,456,580	2.5019	2.037	2.037	2.045	2.037	2.153	15,604,503	2.0799	-3.54%
2019-09-24	0	2.540	2.530	2.550	2.530	2.670	16,232,000	41,856,230	2.5786	2.112	2.103	2.120	2.103	2.220	19,524,574	2.1438	-3.79%
2019-09-23	0	2.640	2.630	2.640	2.560	2.800	24,052,000	63,253,810	2.6299	2.195	2.186	2.195	2.128	2.328	28,930,818	2.1864	-4.69%
2019-09-20	0	2.770	2.770	2.780	2.630	2.800	36,525,200	100,730,320	2.7578	2.303	2.303	2.311	2.186	2.328	43,934,140	2.2928	3.36%
2019-09-19	0	2.680	2.670	2.680	2.510	2.680	28,528,200	74,689,761	2.6181	2.228	2.220	2.228	2.087	2.228	34,314,991	2.1766	4.69%
2019-09-18	0	2.560	2.550	2.560	2.350	2.590	33,751,000	84,275,200	2.4970	2.128	2.120	2.128	1.954	2.153	40,597,208	2.0759	8.47%
2019-09-17	0	2.360	2.360	2.370	2.340	2.390	3,893,907	9,174,541	2.3561	1.962	1.962	1.970	1.945	1.987	4,683,765	1.9588	0.43%
2019-09-16	0	2.350	2.350	2.360	2.340	2.420	8,030,000	18,956,510	2.3607	1.954	1.954	1.962	1.945	2.012	9,658,842	1.9626	-1.26%
2019-09-13	0	2.380	2.380	2.400	2.360	2.410	3,526,000	8,430,400	2.3909	1.979	1.979	1.995	1.962	2.004	4,241,230	1.9877	0.42%
2019-09-12	0	2.370	2.370	2.380	2.290	2.460	14,216,000	33,946,610	2.3879	1.970	1.970	1.979	1.904	2.045	17,099,639	1.9852	3.49%
2019-09-11	0	2.290	2.290	2.300	2.280	2.410	15,996,000	37,067,139	2.3173	1.904	1.904	1.912	1.896	2.004	19,240,702	1.9265	-3.38%
2019-09-10	0	2.370	2.360	2.370	2.370	2.530	19,366,000	47,226,330	2.4386	1.970	1.962	1.970	1.970	2.103	23,294,289	2.0274	-4.44%
2019-09-09	0	2.480	2.470	2.480	2.310	2.500	43,334,000	106,096,260	2.4483	2.062	2.053	2.062	1.920	2.078	52,124,068	2.0355	8.77%
2019-09-06	0	2.280	2.270	2.280	2.250	2.320	10,190,000	23,195,670	2.2763	1.896	1.887	1.896	1.871	1.929	12,256,987	1.8924	-0.44%
2019-09-05	0	2.290	2.280	2.290	2.240	2.480	36,852,000	85,042,270	2.3077	1.904	1.896	1.904	1.862	2.062	44,327,229	1.9185	-5.37%
2019-09-04	0	2.420	2.420	2.430	2.320	2.470	18,815,000	45,419,470	2.4140	2.012	2.012	2.020	1.929	2.053	22,631,521	2.0069	2.98%
2019-09-03	0	2.350	2.340	2.350	2.220	2.370	11,571,000	27,034,090	2.3364	1.954	1.945	1.954	1.846	1.970	13,918,115	1.9424	5.38%
2019-09-02	0	2.230	2.220	2.230	2.210	2.270	9,068,000	20,310,650	2.2398	1.854	1.846	1.854	1.837	1.887	10,907,395	1.8621	-0.89%
2019-08-30	0	2.250	2.250	2.260	2.200	2.330	10,317,746	23,243,008	2.2527	1.871	1.871	1.879	1.829	1.937	12,410,645	1.8728	-1.32%
2019-08-29	0	2.280	2.280	2.290	2.200	2.320	16,154,000	36,189,620	2.2403	1.896	1.896	1.904	1.829	1.929	19,430,752	1.8625	-1.72%
2019-08-28	0	2.320	2.310	2.320	2.150	2.330	37,420,000	84,109,520	2.2477	1.929	1.920	1.929	1.787	1.937	45,010,445	1.8687	-0.43%
2019-08-27	0	2.330	2.330	2.350	2.330	2.630	41,303,000	101,678,140	2.4618	1.937	1.937	1.954	1.937	2.186	49,681,091	2.0466	-6.05%
2019-08-26	0	2.480	2.470	2.480	2.390	2.560	8,016,000	19,973,850	2.4917	2.062	2.053	2.062	1.987	2.128	9,642,002	2.0715	-1.98%
2019-08-23	0	2.530	2.520	2.530	2.460	2.530	3,513,000	8,798,620	2.5046	2.103	2.095	2.103	2.045	2.103	4,225,593	2.0822	1.20%
2019-08-22	0	2.500	2.500	2.510	2.440	2.530	14,019,200	34,762,654	2.4796	2.078	2.078	2.087	2.029	2.103	16,862,919	2.0615	-1.19%
2019-08-21	0	2.530	2.530	2.540	2.490	2.610	11,916,000	30,229,750	2.5369	2.103	2.103	2.112	2.070	2.170	14,333,096	2.1091	-1.94%
2019-08-20	0	2.580	2.570	2.580	2.480	2.620	11,708,000	30,079,385	2.5691	2.145	2.137	2.145	2.062	2.178	14,082,905	2.1359	2.79%
2019-08-19	0	2.510	2.500	2.510	2.460	2.610	29,051,000	72,746,240	2.5041	2.087	2.078	2.087	2.045	2.170	34,943,839	2.0818	-1.95%
2019-08-16	0	2.560	2.560	2.570	2.450	2.710	23,628,000	60,532,680	2.5619	2.128	2.128	2.137	2.037	2.253	28,420,812	2.1299	2.40%
2019-08-15	0	2.500	2.490	2.500	2.410	2.580	13,671,000	34,014,540	2.4881	2.078	2.070	2.078	2.004	2.145	16,444,089	2.0685	-0.40%
2019-08-14	0	2.510	2.510	2.520	2.440	2.700	15,073,000	37,933,900	2.5167	2.087	2.087	2.095	2.029	2.245	18,130,477	2.0923	-3.46%
2019-08-13	0	2.600	2.590	2.600	2.590	2.680	4,815,000	12,623,360	2.6217	2.162	2.153	2.162	2.153	2.228	5,791,697	2.1796	-2.99%
2019-08-12	0	2.680	2.670	2.680	2.650	2.730	6,595,000	17,689,280	2.6822	2.228	2.220	2.228	2.203	2.270	7,932,760	2.2299	1.52%
2019-08-09	0	2.640	2.630	2.640	2.580	2.760	8,843,210	23,432,124	2.6497	2.195	2.186	2.195	2.145	2.295	10,637,007	2.2029	-1.86%
2019-08-08	0	2.690	2.680	2.690	2.670	2.800	8,274,000	22,523,360	2.7222	2.236	2.228	2.236	2.220	2.328	9,952,336	2.2631	-2.89%
2019-08-07	0	2.770	2.760	2.770	2.690	2.900	11,914,000	33,117,075	2.7797	2.303	2.295	2.303	2.236	2.411	14,330,691	2.3109	1.84%
2019-08-06	0	2.720	2.690	2.720	2.470	2.720	22,693,000	59,417,960	2.6183	2.261	2.236	2.261	2.053	2.261	27,296,153	2.1768	0.00%
2019-08-05	0	2.720	2.710	2.720	2.700	2.920	20,048,000	56,013,140	2.7940	2.261	2.253	2.261	2.245	2.428	24,114,629	2.3228	-5.56%
2019-08-02	0	2.880	2.880	2.890	2.740	2.980	17,705,300	50,651,174	2.8608	2.394	2.394	2.403	2.278	2.477	21,296,725	2.3784	-0.35%
2019-08-01	0	2.890	2.880	2.890	2.880	3.020	16,963,600	49,894,388	2.9413	2.403	2.394	2.403	2.394	2.511	20,404,575	2.4453	-3.02%
2019-07-31	0	2.980	2.980	2.990	2.950	3.070	11,943,000	35,912,000	3.0069	2.477	2.477	2.486	2.453	2.552	14,365,573	2.4999	-1.00%
2019-07-30	0	3.010	3.000	3.010	2.780	3.040	36,195,252	106,930,858	2.9543	2.502	2.494	2.502	2.311	2.527	43,537,264	2.4561	7.50%
2019-07-29	0	2.800	2.790	2.800	2.660	2.800	11,118,000	30,402,030	2.7345	2.328	2.320	2.328	2.211	2.328	13,373,226	2.2734	3.32%
2019-07-26	0	2.710	2.710	2.720	2.710	2.820	12,502,000	34,423,155	2.7534	2.253	2.253	2.261	2.253	2.344	15,037,963	2.2891	-2.17%
2019-07-25	0	2.770	2.770	2.780	2.570	2.790	28,387,744	77,071,466	2.7150	2.303	2.303	2.311	2.137	2.320	34,146,045	2.2571	6.13%
2019-07-24	0	2.610	2.600	2.610	2.520	2.630	17,376,000	44,558,115	2.5643	2.170	2.162	2.170	2.095	2.186	20,900,628	2.1319	0.38%
2019-07-23	0	2.600	2.600	2.610	2.590	2.670	11,974,000	31,348,180	2.6180	2.162	2.162	2.170	2.153	2.220	14,402,861	2.1765	0.39%
2019-07-22	0	2.590	2.590	2.600	2.540	2.630	15,338,812	39,661,478	2.5857	2.153	2.153	2.162	2.112	2.186	18,450,207	2.1496	1.57%
2019-07-19	0	2.550	2.550	2.560	2.540	2.650	13,449,012	34,610,401	2.5735	2.120	2.120	2.128	2.112	2.203	16,177,072	2.1395	-1.92%
2019-07-18	0	2.600	2.590	2.600	2.470	2.640	18,671,000	48,412,030	2.5929	2.162	2.153	2.162	2.053	2.195	22,458,312	2.1556	3.17%
2019-07-17	0	2.520	2.520	2.530	2.460	2.690	43,049,894	110,790,668	2.5735	2.095	2.095	2.103	2.045	2.236	51,782,333	2.1395	-0.79%
2019-07-16	0	2.540	2.540	2.550	2.340	2.560	38,148,000	95,122,295	2.4935	2.112	2.112	2.120	1.945	2.128	45,886,116	2.0730	5.83%
2019-07-15	0	2.400	2.400	2.410	2.080	2.430	42,509,000	97,824,081	2.3013	1.995	1.995	2.004	1.729	2.020	51,131,721	1.9132	13.21%
2019-07-12	0	2.120	2.120	2.130	2.100	2.240	16,844,000	35,958,613	2.1348	1.762	1.762	1.771	1.746	1.862	20,260,715	1.7748	-3.64%
2019-07-11	0	2.200	2.200	2.220	2.170	2.250	12,694,000	27,956,240	2.2023	1.829	1.829	1.846	1.804	1.871	15,268,909	1.8309	-0.45%
2019-07-10	0	2.210	2.200	2.210	2.180	2.280	23,013,000	51,048,940	2.2183	1.837	1.829	1.837	1.812	1.896	27,681,063	1.8442	-1.34%
2019-07-09	0	2.240	2.240	2.250	2.000	2.400	93,716,000	203,676,728	2.1733	1.862	1.862	1.871	1.663	1.995	112,725,785	1.8068	-4.27%
2019-07-08	0	2.340	2.340	2.350	2.270	2.630	57,717,500	139,477,090	2.4165	1.945	1.945	1.954	1.887	2.186	69,425,183	2.0090	-10.00%
2019-07-05	0	2.600	2.590	2.600	2.490	2.650	40,473,000	103,883,160	2.5667	2.162	2.153	2.162	2.070	2.203	48,682,730	2.1339	1.17%
2019-07-04	0	2.570	2.570	2.580	2.570	2.750	10,862,000	28,491,160	2.6230	2.137	2.137	2.145	2.137	2.286	13,065,298	2.1807	-4.46%
2019-07-03	0	2.690	2.680	2.690	2.620	2.720	26,466,315	71,457,756	2.7000	2.236	2.228	2.236	2.178	2.261	31,834,864	2.2446	-1.10%
2019-07-02	0	2.720	2.720	2.730	2.630	2.760	28,682,000	77,890,770	2.7157	2.261	2.261	2.270	2.186	2.295	34,499,989	2.2577	4.62%
2019-06-28	0	2.600	2.590	2.600	2.540	2.640	8,281,458	21,608,465	2.6093	2.162	2.153	2.162	2.112	2.195	9,961,307	2.1692	-1.14%
2019-06-27	0	2.630	2.620	2.630	2.500	2.650	20,023,000	51,877,510	2.5909	2.186	2.178	2.186	2.078	2.203	24,084,558	2.1540	3.95%
2019-06-26	0	2.530	2.530	2.540	2.470	2.560	5,338,000	13,475,720	2.5245	2.103	2.103	2.112	2.053	2.128	6,420,784	2.0988	1.20%
2019-06-25	0	2.500	2.490	2.500	2.480	2.600	9,466,000	23,938,742	2.5289	2.078	2.070	2.078	2.062	2.162	11,386,127	2.1024	-1.96%
2019-06-24	0	2.550	2.550	2.560	2.460	2.610	13,114,000	33,308,970	2.5400	2.120	2.120	2.128	2.045	2.170	15,774,104	2.1116	1.59%
2019-06-21	0	2.510	2.490	2.510	2.460	2.600	19,325,000	48,338,155	2.5013	2.087	2.070	2.087	2.045	2.162	23,244,972	2.0795	-3.46%
2019-06-20	0	2.600	2.600	2.610	2.540	2.660	24,567,000	63,595,854	2.5887	2.162	2.162	2.170	2.112	2.211	29,550,283	2.1521	-1.52%
2019-06-19	0	2.640	2.630	2.640	2.570	2.790	21,884,000	58,114,730	2.6556	2.195	2.186	2.195	2.137	2.320	26,323,051	2.2078	-0.75%
2019-06-18	0	2.660	2.640	2.660	2.430	2.660	20,934,190	54,310,616	2.5944	2.211	2.195	2.211	2.020	2.211	25,180,577	2.1568	8.57%
2019-06-17	0	2.450	2.450	2.460	2.430	2.500	6,511,000	16,057,990	2.4663	2.037	2.037	2.045	2.020	2.078	7,831,721	2.0504	0.82%
2019-06-14	0	2.430	2.420	2.430	2.410	2.560	8,204,000	20,213,495	2.4639	2.020	2.012	2.020	2.004	2.128	9,868,137	2.0484	-4.33%
2019-06-13	0	2.540	2.530	2.540	2.390	2.540	21,571,000	52,745,600	2.4452	2.112	2.103	2.112	1.987	2.112	25,946,561	2.0329	2.83%
2019-06-12	0	2.470	2.460	2.470	2.440	2.590	15,990,000	39,960,910	2.4991	2.053	2.045	2.053	2.029	2.153	19,233,485	2.0777	-5.36%
2019-06-11	0	2.610	2.610	2.620	2.510	2.660	25,170,810	65,902,531	2.6182	2.170	2.170	2.178	2.087	2.211	30,276,573	2.1767	1.56%
2019-06-10	0	2.570	2.570	2.580	2.410	2.580	14,901,000	37,700,280	2.5301	2.137	2.137	2.145	2.004	2.145	17,923,587	2.1034	4.47%
2019-06-06	0	2.460	2.460	2.470	2.450	2.620	16,951,000	42,369,525	2.4995	2.045	2.045	2.053	2.037	2.178	20,389,419	2.0780	-5.02%
2019-06-05	0	2.590	2.590	2.600	2.570	2.700	15,119,935	39,501,242	2.6125	2.153	2.153	2.162	2.137	2.245	18,186,932	2.1720	-0.77%
2019-06-04	0	2.610	2.610	2.620	2.560	2.770	13,866,000	36,298,125	2.6178	2.170	2.170	2.178	2.128	2.303	16,678,643	2.1763	-3.69%
2019-06-03	0	2.710	2.700	2.710	2.670	2.930	26,507,000	73,789,820	2.7838	2.253	2.245	2.253	2.220	2.436	31,883,802	2.3143	-2.17%
2019-05-31	0	2.770	2.760	2.770	2.710	2.800	21,205,210	58,611,203	2.7640	2.303	2.295	2.303	2.253	2.328	25,506,572	2.2979	0.73%
2019-05-30	0	2.750	2.740	2.750	2.630	2.780	26,457,000	71,775,870	2.7129	2.286	2.278	2.286	2.186	2.311	31,823,660	2.2554	4.56%
2019-05-29	0	2.630	2.630	2.640	2.560	2.650	11,966,500	31,385,140	2.6228	2.186	2.186	2.195	2.128	2.203	14,393,840	2.1805	-0.38%
2019-05-28	0	2.640	2.620	2.640	2.520	2.700	32,617,500	86,085,956	2.6393	2.195	2.178	2.195	2.095	2.245	39,233,784	2.1942	6.45%
2019-05-27	0	2.480	2.470	2.480	2.340	2.480	43,714,000	105,855,425	2.4215	2.062	2.053	2.062	1.945	2.062	52,581,149	2.0132	4.20%
2019-05-24	0	2.380	2.370	2.380	2.360	2.680	51,974,435	125,911,527	2.4226	1.979	1.970	1.979	1.962	2.228	62,517,169	2.0140	-8.11%
2019-05-23	0	2.590	2.580	2.590	2.450	2.780	29,842,435	76,712,720	2.5706	2.153	2.145	2.153	2.037	2.311	35,895,812	2.1371	-6.50%
2019-05-22	0	2.770	2.770	2.780	2.710	2.840	7,805,000	21,477,950	2.7518	2.303	2.303	2.311	2.253	2.361	9,388,202	2.2878	-0.72%
2019-05-21	0	2.790	2.780	2.790	2.740	2.840	14,290,000	39,882,710	2.7910	2.320	2.311	2.320	2.278	2.361	17,188,649	2.3203	-0.36%
2019-05-20	0	2.800	2.800	2.810	2.780	3.100	42,239,148	121,569,556	2.8781	2.328	2.328	2.336	2.311	2.577	50,807,131	2.3928	-10.54%
2019-05-17	0	3.130	3.120	3.130	3.060	3.280	12,578,000	39,352,230	3.1287	2.602	2.594	2.602	2.544	2.727	15,129,379	2.6010	-3.10%
2019-05-16	0	3.230	3.220	3.230	3.200	3.330	19,945,000	64,402,414	3.2290	2.685	2.677	2.685	2.660	2.768	23,990,736	2.6845	0.31%
2019-05-15	0	3.220	3.210	3.220	3.140	3.250	12,960,000	41,258,880	3.1836	2.677	2.669	2.677	2.610	2.702	15,588,866	2.6467	2.22%
2019-05-14	0	3.150	3.150	3.170	3.010	3.180	17,194,000	53,500,260	3.1116	2.619	2.619	2.635	2.502	2.644	20,681,710	2.5868	0.32%
2019-05-10	0	3.140	3.140	3.150	2.970	3.260	31,903,000	99,956,220	3.1331	2.610	2.610	2.619	2.469	2.710	38,374,351	2.6048	4.67%
2019-05-09	0	3.000	2.980	3.000	2.910	3.050	25,044,172	74,513,486	2.9753	2.494	2.477	2.494	2.419	2.536	30,124,247	2.4735	0.33%
2019-05-08	0	2.990	2.980	2.990	2.960	3.080	33,616,000	101,161,744	3.0093	2.486	2.477	2.486	2.461	2.561	40,434,824	2.5018	-3.24%
2019-05-07	0	3.090	3.080	3.090	3.000	3.280	25,790,243	80,126,472	3.1069	2.569	2.561	2.569	2.494	2.727	31,021,655	2.5829	-3.44%
2019-05-06	0	3.200	3.180	3.200	3.100	3.320	28,260,336	89,798,634	3.1776	2.660	2.644	2.660	2.577	2.760	33,992,793	2.6417	-5.60%
2019-05-03	0	3.390	3.380	3.390	3.250	3.400	8,752,168	29,185,524	3.3347	2.818	2.810	2.818	2.702	2.827	10,527,498	2.7723	1.50%
2019-05-02	0	3.340	3.330	3.340	3.200	3.350	12,009,974	39,656,025	3.3019	2.777	2.768	2.777	2.660	2.785	14,446,132	2.7451	4.05%
2019-04-30	0	3.210	3.190	3.210	2.990	3.240	34,589,200	108,107,916	3.1255	2.669	2.652	2.669	2.486	2.694	41,605,433	2.5984	7.36%
2019-04-29	0	2.990	2.980	3.000	2.970	3.130	36,661,000	110,999,045	3.0277	2.486	2.477	2.494	2.469	2.602	44,097,486	2.5171	-4.47%
2019-04-26	0	3.130	3.120	3.130	3.120	3.350	24,640,000	78,789,490	3.1976	2.602	2.594	2.602	2.594	2.785	29,638,091	2.6584	-6.29%
2019-04-25	0	3.340	3.330	3.340	3.300	3.530	32,979,000	112,893,605	3.4232	2.777	2.768	2.777	2.743	2.935	39,668,612	2.8459	-0.60%
2019-04-24	0	3.360	3.350	3.360	3.210	3.420	30,524,842	101,208,790	3.3156	2.793	2.785	2.793	2.669	2.843	36,716,641	2.7565	5.66%
2019-04-23	0	3.180	3.180	3.200	3.140	3.290	36,716,882	118,198,492	3.2192	2.644	2.644	2.660	2.610	2.735	44,164,703	2.6763	0.95%
2019-04-18	0	3.150	3.150	3.160	3.150	3.280	35,640,000	113,866,790	3.1949	2.619	2.619	2.627	2.619	2.727	42,869,382	2.6561	0.64%
2019-04-17	0	3.130	3.130	3.140	3.020	3.260	91,454,000	289,717,450	3.1679	2.602	2.602	2.610	2.511	2.710	110,004,950	2.6337	1.95%
2019-04-16	0	3.070	3.070	3.080	3.020	3.140	565,631,000	1,715,803,863	3.0334	2.552	2.552	2.561	2.511	2.610	680,366,196	2.5219	-7.81%
2019-04-15	0	3.330	3.330	3.350	3.330	3.540	34,745,000	119,371,245	3.4356	2.768	2.768	2.785	2.768	2.943	41,792,836	2.8563	1.52%
2019-04-12	0	3.280	3.270	3.280	3.090	3.350	37,538,612	122,780,394	3.2708	2.727	2.719	2.727	2.569	2.785	45,153,117	2.7192	6.15%
2019-04-11	0	3.090	3.080	3.090	2.860	3.280	49,524,825	152,885,249	3.0870	2.569	2.561	2.569	2.378	2.727	59,570,669	2.5665	4.04%
2019-04-10	0	2.970	2.960	2.970	2.890	3.000	18,129,000	53,387,269	2.9449	2.469	2.461	2.469	2.403	2.494	21,806,370	2.4482	-1.00%
2019-04-09	0	3.000	2.990	3.000	2.950	3.110	12,323,879	36,983,862	3.0010	2.494	2.486	2.494	2.453	2.586	14,823,711	2.4949	-0.99%
2019-04-08	0	3.030	3.030	3.040	3.010	3.150	16,016,000	49,342,405	3.0808	2.519	2.519	2.527	2.502	2.619	19,264,759	2.5613	1.68%
2019-04-04	0	2.980	2.970	2.990	2.890	3.070	104,484,000	299,610,743	2.8675	2.477	2.469	2.486	2.403	2.552	125,678,016	2.3840	0.68%
2019-04-03	0	2.960	2.960	2.970	2.920	3.050	12,567,516	37,538,193	2.9869	2.461	2.461	2.469	2.428	2.536	15,116,769	2.4832	-1.33%
2019-04-02	0	3.000	3.000	3.020	2.980	3.200	24,237,000	73,896,764	3.0489	2.494	2.494	2.511	2.477	2.660	29,153,345	2.5348	-3.23%
2019-04-01	0	3.100	3.100	3.110	2.860	3.140	33,899,000	103,158,220	3.0431	2.577	2.577	2.586	2.378	2.610	40,775,229	2.5299	8.77%
2019-03-29	0	2.850	2.850	2.860	2.760	2.940	22,785,000	65,435,500	2.8719	2.369	2.369	2.378	2.295	2.444	27,406,814	2.3876	3.64%
2019-03-28	0	2.750	2.750	2.790	2.670	2.830	11,436,072	31,741,751	2.7756	2.286	2.286	2.320	2.220	2.353	13,755,817	2.3075	3.38%
2019-03-27	0	2.660	2.660	2.680	2.590	2.750	18,456,000	49,617,040	2.6884	2.211	2.211	2.228	2.153	2.286	22,199,700	2.2350	2.70%
2019-03-26	0	2.590	2.590	2.610	2.580	2.850	22,001,426	58,655,337	2.6660	2.153	2.153	2.170	2.145	2.369	26,464,297	2.2164	-4.43%
2019-03-25	0	2.710	2.710	2.720	2.690	2.830	13,935,000	38,175,280	2.7395	2.253	2.253	2.261	2.236	2.353	16,761,640	2.2775	-2.52%
2019-03-22	0	2.780	2.770	2.780	2.710	2.880	15,260,051	42,356,042	2.7756	2.311	2.303	2.311	2.253	2.394	18,355,470	2.3075	-2.46%
2019-03-21	0	2.850	2.850	2.860	2.800	2.970	15,303,000	43,943,700	2.8716	2.369	2.369	2.378	2.328	2.469	18,407,131	2.3873	0.35%
2019-03-20	0	2.840	2.830	2.840	2.760	2.970	22,355,086	63,063,506	2.8210	2.361	2.353	2.361	2.295	2.469	26,889,695	2.3453	-3.73%
2019-03-19	0	2.950	2.940	2.950	2.930	3.130	22,338,000	67,255,331	3.0108	2.453	2.444	2.453	2.436	2.602	26,869,143	2.5031	-2.64%
2019-03-18	0	3.030	3.030	3.040	2.830	3.060	37,340,000	111,219,635	2.9786	2.519	2.519	2.527	2.353	2.544	44,914,218	2.4763	7.07%
2019-03-15	0	2.830	2.820	2.830	2.770	2.870	15,365,000	43,298,880	2.8180	2.353	2.344	2.353	2.303	2.386	18,481,707	2.3428	3.66%
2019-03-14	0	2.730	2.730	2.740	2.640	2.760	29,616,000	79,968,770	2.7002	2.270	2.270	2.278	2.195	2.295	35,623,446	2.2448	0.37%
2019-03-13	0	2.720	2.720	2.740	2.660	3.060	49,438,000	138,573,170	2.8030	2.261	2.261	2.278	2.211	2.544	59,466,232	2.3303	-9.03%
2019-03-12	0	2.990	2.980	2.990	2.850	3.190	48,334,000	146,503,130	3.0311	2.486	2.477	2.486	2.369	2.652	58,138,291	2.5199	3.10%
2019-03-11	0	2.900	2.890	2.900	2.680	2.920	35,977,000	101,976,560	2.8345	2.411	2.403	2.411	2.228	2.428	43,274,740	2.3565	6.23%
2019-03-08	0	2.730	2.730	2.740	2.530	2.920	66,569,644	184,354,527	2.7693	2.270	2.270	2.278	2.103	2.428	80,072,937	2.3023	3.80%
2019-03-07	0	2.630	2.620	2.630	2.580	2.790	32,082,000	85,773,887	2.6736	2.186	2.178	2.186	2.145	2.320	38,589,661	2.2227	-2.59%
2019-03-06	0	2.700	2.690	2.700	2.630	2.770	32,860,000	88,499,100	2.6932	2.245	2.236	2.245	2.186	2.303	39,525,474	2.2390	2.27%
2019-03-05	0	2.640	2.630	2.640	2.490	2.750	72,513,000	191,742,000	2.6442	2.195	2.186	2.195	2.070	2.286	87,221,871	2.1983	8.20%
2019-03-04	0	2.440	2.440	2.450	2.200	2.480	55,920,000	133,335,800	2.3844	2.029	2.029	2.037	1.829	2.062	67,263,070	1.9823	11.42%
2019-03-01	0	2.190	2.190	2.200	2.130	2.270	30,770,000	68,022,770	2.2107	1.821	1.821	1.829	1.771	1.887	37,011,528	1.8379	2.34%
2019-02-28	0	2.140	2.140	2.150	2.090	2.210	23,960,000	51,400,620	2.1453	1.779	1.779	1.787	1.738	1.837	28,820,157	1.7835	2.39%
2019-02-27	0	2.090	2.090	2.100	2.080	2.320	58,590,000	127,016,733	2.1679	1.738	1.738	1.746	1.729	1.929	70,474,665	1.8023	-7.52%
2019-02-26	0	2.260	2.260	2.270	2.090	2.330	71,823,000	161,304,810	2.2459	1.879	1.879	1.887	1.738	1.937	86,391,908	1.8671	7.11%
2019-02-25	0	2.110	2.110	2.120	2.100	2.450	87,914,000	196,969,401	2.2405	1.754	1.754	1.762	1.746	2.037	105,746,881	1.8626	-13.88%
2019-02-22	0	2.450	2.450	2.460	2.340	2.510	35,516,000	86,469,088	2.4347	2.037	2.037	2.045	1.945	2.087	42,720,229	2.0241	2.51%
2019-02-21	0	2.390	2.390	2.400	2.330	2.600	44,875,000	110,566,740	2.4639	1.987	1.987	1.995	1.937	2.162	53,977,652	2.0484	-0.83%
2019-02-20	0	2.410	2.400	2.410	2.130	2.520	53,809,000	123,638,460	2.2977	2.004	1.995	2.004	1.771	2.095	64,723,865	1.9102	13.68%
2019-02-19	0	2.120	2.120	2.130	2.030	2.210	28,860,116	61,069,977	2.1161	1.762	1.762	1.771	1.688	1.837	34,714,235	1.7592	-3.20%
2019-02-18	0	2.190	2.190	2.200	2.130	2.250	35,211,496	76,850,301	2.1825	1.821	1.821	1.829	1.771	1.871	42,353,958	1.8145	4.78%
2019-02-15	0	2.090	2.080	2.090	1.800	2.240	50,470,325	106,055,054	2.1013	1.738	1.729	1.738	1.496	1.862	60,707,958	1.7470	14.84%
2019-02-14	0	1.820	1.820	1.830	1.750	1.840	8,018,604	14,446,808	1.8017	1.513	1.513	1.521	1.455	1.530	9,645,135	1.4978	1.68%
2019-02-13	0	1.790	1.790	1.800	1.780	1.850	20,355,000	36,868,010	1.8113	1.488	1.488	1.496	1.480	1.538	24,483,902	1.5058	0.56%
2019-02-12	0	1.780	1.770	1.780	1.700	1.840	31,682,000	56,530,300	1.7843	1.480	1.472	1.480	1.413	1.530	38,108,523	1.4834	5.95%
2019-02-11	0	1.680	1.660	1.680	1.590	1.730	42,620,006	71,471,939	1.6770	1.397	1.380	1.397	1.322	1.438	51,265,244	1.3942	5.66%
2019-02-08	0	1.590	1.580	1.590	1.530	1.600	1,122,005	1,766,078	1.5740	1.322	1.314	1.322	1.272	1.330	1,349,598	1.3086	3.25%
2019-02-04	0	1.540	1.540	1.550	1.520	1.560	273,000	421,810	1.5451	1.280	1.280	1.289	1.264	1.297	328,377	1.2845	0.65%
2019-02-01	0	1.530	1.530	1.550	1.530	1.590	4,704,000	7,336,260	1.5596	1.272	1.272	1.289	1.272	1.322	5,658,181	1.2966	-0.65%
2019-01-31	0	1.540	1.510	1.540	1.500	1.570	5,478,000	8,336,810	1.5219	1.280	1.255	1.280	1.247	1.305	6,589,183	1.2652	1.99%
2019-01-30	0	1.510	1.510	1.520	1.500	1.530	7,265,000	11,002,390	1.5144	1.255	1.255	1.264	1.247	1.272	8,738,666	1.2590	-0.66%
2019-01-29	0	1.520	1.510	1.520	1.490	1.530	5,706,000	8,652,130	1.5163	1.264	1.255	1.264	1.239	1.272	6,863,431	1.2606	1.33%
2019-01-28	0	1.500	1.500	1.510	1.490	1.580	6,710,000	10,193,280	1.5191	1.247	1.247	1.255	1.239	1.314	8,071,087	1.2629	0.67%
2019-01-25	0	1.490	1.490	1.510	1.490	1.550	7,442,000	11,258,910	1.5129	1.239	1.239	1.255	1.239	1.289	8,951,570	1.2578	-2.61%
2019-01-24	0	1.530	1.520	1.530	1.500	1.650	9,443,000	14,845,160	1.5721	1.272	1.264	1.272	1.247	1.372	11,358,462	1.3070	-3.16%
2019-01-23	0	1.580	1.570	1.580	1.500	1.590	5,280,000	8,229,835	1.5587	1.314	1.305	1.314	1.247	1.322	6,351,020	1.2958	6.76%
2019-01-22	0	1.480	1.470	1.480	1.480	1.550	1,574,000	2,379,910	1.5120	1.230	1.222	1.230	1.230	1.289	1,893,277	1.2570	-2.63%
2019-01-21	0	1.520	1.520	1.530	1.520	1.570	7,488,000	11,583,800	1.5470	1.264	1.264	1.272	1.264	1.305	9,006,900	1.2861	0.00%
2019-01-18	0	1.520	1.510	1.520	1.490	1.530	3,870,000	5,823,330	1.5047	1.264	1.255	1.264	1.239	1.272	4,655,009	1.2510	2.01%
2019-01-17	0	1.490	1.480	1.490	1.460	1.530	2,175,000	3,210,790	1.4762	1.239	1.230	1.239	1.214	1.272	2,616,187	1.2273	0.68%
2019-01-16	0	1.480	1.470	1.480	1.460	1.510	983,000	1,462,080	1.4874	1.230	1.222	1.230	1.214	1.255	1,182,396	1.2365	0.00%
2019-01-15	0	1.480	1.470	1.490	1.440	1.500	1,776,000	2,612,840	1.4712	1.230	1.222	1.239	1.197	1.247	2,136,252	1.2231	2.07%
2019-01-14	0	1.450	1.450	1.460	1.400	1.490	10,287,000	14,839,820	1.4426	1.205	1.205	1.214	1.164	1.239	12,373,662	1.1993	-2.03%
2019-01-11	0	1.480	1.470	1.480	1.480	1.520	2,726,000	4,064,110	1.4909	1.230	1.222	1.230	1.230	1.264	3,278,954	1.2395	0.00%
2019-01-10	0	1.480	1.480	1.510	1.480	1.530	4,407,000	6,618,930	1.5019	1.230	1.230	1.255	1.230	1.272	5,300,936	1.2486	-1.33%
2019-01-09	0	1.500	1.500	1.510	1.460	1.540	4,600,000	6,990,060	1.5196	1.247	1.247	1.255	1.214	1.280	5,533,085	1.2633	2.74%
2019-01-08	0	1.460	1.450	1.460	1.460	1.510	1,928,000	2,866,470	1.4868	1.214	1.205	1.214	1.214	1.255	2,319,084	1.2360	-3.31%
2019-01-07	0	1.510	1.500	1.510	1.430	1.510	5,270,000	7,776,520	1.4756	1.255	1.247	1.255	1.189	1.255	6,338,991	1.2268	7.09%
2019-01-04	0	1.410	1.410	1.420	1.390	1.430	2,208,000	3,126,820	1.4161	1.172	1.172	1.181	1.156	1.189	2,655,881	1.1773	1.44%
2019-01-03	0	1.390	1.380	1.390	1.380	1.430	791,000	1,107,310	1.3999	1.156	1.147	1.156	1.147	1.189	951,450	1.1638	-2.80%
2019-01-02	0	1.430	1.420	1.430	1.400	1.440	488,000	698,280	1.4309	1.189	1.181	1.189	1.164	1.197	586,988	1.1896	-1.38%
2018-12-31	0	1.450	1.420	1.460	-	-	0	0	-	1.205	1.181	1.214	-	-	0	-	0.00%
2018-12-28	0	1.450	1.440	1.460	1.420	1.460	921,165	1,335,019	1.4493	1.205	1.197	1.214	1.181	1.214	1,108,018	1.2049	0.00%
2018-12-27	0	1.450	1.430	1.450	1.410	1.450	894,850	1,285,065	1.4361	1.205	1.189	1.205	1.172	1.205	1,076,365	1.1939	0.69%
2018-12-24	0	1.440	1.430	1.440	1.420	1.450	1,129,000	1,616,750	1.4320	1.197	1.189	1.197	1.181	1.205	1,358,012	1.1905	-0.69%
2018-12-21	0	1.450	1.400	1.450	1.390	1.450	2,851,939	4,039,557	1.4164	1.205	1.164	1.205	1.156	1.205	3,430,439	1.1776	2.11%
2018-12-20	0	1.420	1.400	1.420	1.400	1.430	3,121,000	4,394,460	1.4080	1.181	1.164	1.181	1.164	1.189	3,754,078	1.1706	0.71%
2018-12-19	0	1.410	1.400	1.410	1.390	1.440	1,645,000	2,302,900	1.3999	1.172	1.164	1.172	1.156	1.197	1,978,679	1.1639	0.00%
2018-12-18	0	1.410	1.410	1.440	1.410	1.460	1,703,000	2,451,880	1.4397	1.172	1.172	1.197	1.172	1.214	2,048,444	1.1969	-2.08%
2018-12-17	0	1.440	1.430	1.440	1.390	1.450	1,182,000	1,684,100	1.4248	1.197	1.189	1.197	1.156	1.205	1,421,762	1.1845	0.70%
2018-12-14	0	1.430	1.420	1.430	1.390	1.430	902,000	1,276,120	1.4148	1.189	1.181	1.189	1.156	1.189	1,084,966	1.1762	0.00%
2018-12-13	0	1.430	1.420	1.430	1.400	1.480	2,613,000	3,764,790	1.4408	1.189	1.181	1.189	1.164	1.230	3,143,033	1.1978	-2.72%
2018-12-12	0	1.470	1.460	1.470	1.420	1.480	2,340,000	3,427,810	1.4649	1.222	1.214	1.222	1.181	1.230	2,814,656	1.2178	1.38%
2018-12-11	0	1.450	1.450	1.460	1.420	1.470	6,657,000	9,649,240	1.4495	1.205	1.205	1.214	1.181	1.222	8,007,337	1.2050	2.11%
2018-12-10	0	1.420	1.410	1.420	1.390	1.460	6,802,000	9,764,950	1.4356	1.181	1.172	1.181	1.156	1.214	8,181,749	1.1935	0.71%
2018-12-07	0	1.410	1.410	1.420	1.370	1.440	9,601,000	13,643,870	1.4211	1.172	1.172	1.181	1.139	1.197	11,548,511	1.1814	0.71%
2018-12-06	0	1.400	1.390	1.400	1.260	1.400	10,093,000	13,589,866	1.3465	1.164	1.156	1.164	1.048	1.164	12,140,311	1.1194	10.24%
2018-12-05	0	1.270	1.270	1.280	1.180	1.270	4,758,000	5,882,110	1.2363	1.056	1.056	1.064	0.981	1.056	5,723,135	1.0278	5.83%
2018-12-04	0	1.200	1.180	1.200	1.190	1.200	1,532,000	1,836,000	1.1984	0.998	0.981	0.998	0.989	0.998	1,842,758	0.9963	0.00%
2018-12-03	0	1.200	1.190	1.200	1.160	1.210	2,217,000	2,649,760	1.1952	0.998	0.989	0.998	0.964	1.006	2,666,706	0.9936	2.56%
2018-11-30	0	1.170	1.170	1.190	1.170	1.200	2,207,000	2,623,270	1.1886	0.973	0.973	0.989	0.973	0.998	2,654,678	0.9882	0.00%
2018-11-29	0	1.170	1.160	1.180	1.160	1.180	2,003,000	2,332,230	1.1644	0.973	0.964	0.981	0.964	0.981	2,409,298	0.9680	0.86%
2018-11-28	0	1.160	1.140	1.160	1.140	1.160	609,000	700,930	1.1510	0.964	0.948	0.964	0.948	0.964	732,532	0.9569	0.00%
2018-11-27	0	1.160	1.150	1.160	1.140	1.170	1,226,000	1,412,480	1.1521	0.964	0.956	0.964	0.948	0.973	1,474,687	0.9578	0.87%
2018-11-26	0	1.150	1.140	1.150	1.130	1.160	2,061,000	2,376,330	1.1530	0.956	0.948	0.956	0.939	0.964	2,479,063	0.9586	0.00%
2018-11-23	0	1.150	1.120	1.150	1.130	1.150	671,000	762,470	1.1363	0.956	0.931	0.956	0.939	0.956	807,109	0.9447	0.00%
2018-11-22	0	1.150	1.150	1.160	1.150	1.180	658,000	762,930	1.1595	0.956	0.956	0.964	0.956	0.981	791,472	0.9639	-2.54%
2018-11-21	0	1.180	1.170	1.180	1.160	1.180	566,000	663,880	1.1729	0.981	0.973	0.981	0.964	0.981	680,810	0.9751	0.00%
2018-11-20	0	1.180	1.170	1.180	1.150	1.180	239,000	278,720	1.1662	0.981	0.973	0.981	0.956	0.981	287,480	0.9695	0.00%
2018-11-19	0	1.180	1.170	1.180	1.160	1.180	615,000	717,280	1.1663	0.981	0.973	0.981	0.964	0.981	739,749	0.9696	1.72%
2018-11-16	0	1.160	1.150	1.160	1.140	1.160	1,009,000	1,159,950	1.1496	0.964	0.956	0.964	0.948	0.964	1,213,670	0.9557	1.75%
2018-11-15	0	1.140	1.130	1.140	1.110	1.160	1,302,000	1,482,290	1.1385	0.948	0.939	0.948	0.923	0.964	1,566,104	0.9465	-1.72%
2018-11-14	0	1.160	1.150	1.160	1.150	1.170	149,000	171,810	1.1531	0.964	0.956	0.964	0.956	0.973	179,224	0.9586	-0.85%
2018-11-13	0	1.170	1.160	1.170	1.140	1.170	367,010	426,531	1.1622	0.973	0.964	0.973	0.948	0.973	441,456	0.9662	2.63%
2018-11-12	0	1.140	1.140	1.150	1.130	1.160	150,000	172,740	1.1516	0.948	0.948	0.956	0.939	0.964	180,427	0.9574	0.00%
2018-11-09	0	1.140	1.140	1.150	1.110	1.160	622,000	707,270	1.1371	0.948	0.948	0.956	0.923	0.964	748,169	0.9453	0.00%
2018-11-08	0	1.140	1.140	1.150	1.120	1.150	572,000	648,200	1.1332	0.948	0.948	0.956	0.931	0.956	688,027	0.9421	0.88%
2018-11-07	0	1.130	1.130	1.150	1.130	1.150	130,000	147,220	1.1325	0.939	0.939	0.956	0.939	0.956	156,370	0.9415	0.00%
2018-11-06	0	1.130	1.120	1.130	1.130	1.150	128,000	145,350	1.1355	0.939	0.931	0.939	0.939	0.956	153,964	0.9441	0.00%
2018-11-05	0	1.130	1.130	1.150	1.130	1.150	101,000	115,030	1.1389	0.939	0.939	0.956	0.939	0.956	121,487	0.9468	-1.74%
2018-11-02	0	1.150	1.150	1.160	1.130	1.150	270,000	308,570	1.1429	0.956	0.956	0.964	0.939	0.956	324,768	0.9501	1.77%
2018-11-01	0	1.130	1.130	1.150	1.130	1.160	209,000	238,650	1.1419	0.939	0.939	0.956	0.939	0.964	251,395	0.9493	-0.88%
2018-10-31	0	1.140	1.130	1.150	1.120	1.140	8,555,000	9,588,270	1.1208	0.948	0.939	0.956	0.931	0.948	10,290,336	0.9318	0.00%
2018-10-30	0	1.140	1.130	1.140	1.100	1.180	3,331,000	3,788,360	1.1373	0.948	0.939	0.948	0.914	0.981	4,006,675	0.9455	-0.87%
2018-10-29	0	1.150	1.150	1.160	1.080	1.150	4,937,000	5,434,830	1.1008	0.956	0.956	0.964	0.898	0.956	5,938,444	0.9152	6.48%
2018-10-26	0	1.080	1.070	1.080	1.080	1.100	489,000	530,550	1.0850	0.898	0.890	0.898	0.898	0.914	588,191	0.9020	0.00%
2018-10-25	0	1.080	1.080	1.090	1.070	1.090	290,000	313,490	1.0810	0.898	0.898	0.906	0.890	0.906	348,825	0.8987	-1.82%
2018-10-24	0	1.100	1.080	1.100	1.090	1.110	626,000	687,440	1.0981	0.914	0.898	0.914	0.906	0.923	752,981	0.9130	0.92%
2018-10-23	0	1.090	1.090	1.100	1.070	1.120	384,000	418,990	1.0911	0.906	0.906	0.914	0.890	0.931	461,892	0.9071	-0.91%
2018-10-22	0	1.100	1.100	1.110	1.070	1.150	1,455,000	1,629,260	1.1198	0.914	0.914	0.923	0.890	0.956	1,750,139	0.9309	0.92%
2018-10-19	0	1.090	1.080	1.090	1.070	1.100	499,000	542,970	1.0881	0.906	0.898	0.906	0.890	0.914	600,219	0.9046	0.00%
2018-10-18	0	1.090	1.070	1.080	1.070	1.120	804,000	879,090	1.0934	0.906	0.890	0.898	0.890	0.931	967,087	0.9090	-1.80%
2018-10-16	0	1.110	1.100	1.120	1.100	1.140	441,000	493,090	1.1181	0.923	0.914	0.931	0.914	0.948	530,454	0.9296	0.91%
2018-10-15	0	1.100	1.100	1.120	1.090	1.130	63,000	70,370	1.1170	0.914	0.914	0.931	0.906	0.939	75,779	0.9286	-0.90%
2018-10-12	0	1.110	1.110	1.120	1.070	1.130	525,000	580,730	1.1062	0.923	0.923	0.931	0.890	0.939	631,493	0.9196	0.91%
2018-10-11	0	1.100	1.080	1.110	1.050	1.130	2,601,000	2,862,350	1.1005	0.914	0.898	0.923	0.873	0.939	3,128,599	0.9149	-3.51%
2018-10-10	0	1.140	1.140	1.150	1.140	1.170	846,008	972,928	1.1500	0.948	0.948	0.956	0.948	0.973	1,017,616	0.9561	0.00%
2018-10-09	0	1.140	1.140	1.150	1.130	1.160	670,898	771,347	1.1497	0.948	0.948	0.956	0.939	0.964	806,986	0.9558	-0.87%
2018-10-08	0	1.150	1.140	1.150	1.140	1.160	2,017,000	2,328,830	1.1546	0.956	0.948	0.956	0.948	0.964	2,426,138	0.9599	1.77%
2018-10-05	0	1.130	1.130	1.140	1.130	1.140	58,000	65,890	1.1360	0.939	0.939	0.948	0.939	0.948	69,765	0.9445	-0.88%
2018-10-04	0	1.140	1.140	1.150	1.130	1.160	257,000	294,190	1.1447	0.948	0.948	0.956	0.939	0.964	309,131	0.9517	0.88%
2018-10-03	0	1.130	1.130	1.140	1.130	1.140	323,000	365,370	1.1312	0.939	0.939	0.948	0.939	0.948	388,519	0.9404	0.00%
2018-10-02	0	1.130	1.130	1.140	1.130	1.130	26,000	29,380	1.1300	0.939	0.939	0.948	0.939	0.939	31,274	0.9394	0.00%
2018-09-28	0	1.130	1.130	1.140	1.120	1.160	1,569,000	1,775,230	1.1314	0.939	0.939	0.948	0.931	0.964	1,887,263	0.9406	-0.88%
2018-09-27	0	1.140	1.140	1.150	1.130	1.150	126,000	144,330	1.1455	0.948	0.948	0.956	0.939	0.956	151,558	0.9523	-0.87%
2018-09-26	0	1.150	1.150	1.160	1.140	1.150	554,000	633,710	1.1439	0.956	0.956	0.964	0.948	0.956	666,376	0.9510	1.77%
2018-09-24	0	1.130	1.120	1.130	1.120	1.150	2,232,000	2,521,360	1.1296	0.939	0.931	0.939	0.931	0.956	2,684,749	0.9391	0.00%
2018-09-21	0	1.130	1.130	1.140	1.130	1.150	432,000	490,480	1.1354	0.939	0.939	0.948	0.939	0.956	519,629	0.9439	-0.88%
2018-09-20	0	1.140	1.130	1.140	1.130	1.150	98,000	111,760	1.1404	0.948	0.939	0.948	0.939	0.956	117,879	0.9481	-1.72%
2018-09-19	0	1.160	1.150	1.160	1.130	1.180	1,928,000	2,203,180	1.1427	0.964	0.956	0.964	0.939	0.981	2,319,084	0.9500	0.00%
2018-09-18	0	1.160	1.150	1.160	1.140	1.160	108,000	124,090	1.1490	0.964	0.956	0.964	0.948	0.964	129,907	0.9552	1.75%
2018-09-17	0	1.140	1.140	1.150	1.140	1.160	643,000	733,600	1.1409	0.948	0.948	0.956	0.948	0.964	773,429	0.9485	0.00%
2018-09-14	0	1.140	1.140	1.160	1.140	1.180	1,239,000	1,426,180	1.1511	0.948	0.948	0.964	0.948	0.981	1,490,324	0.9570	-2.56%
2018-09-13	0	1.170	1.160	1.170	1.150	1.180	268,000	310,970	1.1603	0.973	0.964	0.973	0.956	0.981	322,362	0.9647	0.86%
2018-09-12	0	1.160	1.150	1.160	1.150	1.180	760,000	881,945	1.1605	0.964	0.956	0.964	0.956	0.981	914,162	0.9648	-0.85%
2018-09-11	0	1.170	1.160	1.170	1.160	1.180	498,000	581,130	1.1669	0.973	0.964	0.973	0.964	0.981	599,017	0.9701	0.00%
2018-09-10	0	1.170	1.160	1.170	1.150	1.180	1,075,000	1,250,970	1.1637	0.973	0.964	0.973	0.956	0.981	1,293,058	0.9675	-0.85%
2018-09-07	0	1.180	1.170	1.180	1.150	1.180	610,000	710,420	1.1646	0.981	0.973	0.981	0.956	0.981	733,735	0.9682	0.85%
2018-09-06	0	1.170	1.160	1.170	1.150	1.180	707,000	823,570	1.1649	0.973	0.964	0.973	0.956	0.981	850,411	0.9684	0.00%
2018-09-05	0	1.170	1.170	1.180	1.160	1.200	4,067,000	4,795,370	1.1791	0.973	0.973	0.981	0.964	0.998	4,891,969	0.9803	-0.85%
2018-09-04	0	1.180	1.160	1.180	1.160	1.190	3,184,000	3,723,790	1.1695	0.981	0.964	0.981	0.964	0.989	3,829,857	0.9723	0.85%
2018-09-03	0	1.170	1.170	1.180	1.170	1.190	613,000	724,260	1.1815	0.973	0.973	0.981	0.973	0.989	737,344	0.9823	-2.50%
2018-08-31	0	1.200	1.170	1.200	1.170	1.200	1,400,000	1,655,840	1.1827	0.998	0.973	0.998	0.973	0.998	1,683,982	0.9833	2.56%
2018-08-30	0	1.170	1.170	1.190	1.170	1.190	597,000	704,410	1.1799	0.973	0.973	0.989	0.973	0.989	718,098	0.9809	0.00%
2018-08-29	0	1.170	1.170	1.180	1.170	1.190	4,672,000	5,511,860	1.1798	0.973	0.973	0.981	0.973	0.989	5,619,690	0.9808	-0.85%
2018-08-28	0	1.180	1.180	1.190	1.180	1.200	1,762,000	2,091,060	1.1868	0.981	0.981	0.989	0.981	0.998	2,119,412	0.9866	-0.84%
2018-08-27	0	1.190	1.180	1.190	1.180	1.200	1,374,128	1,634,831	1.1897	0.989	0.981	0.989	0.981	0.998	1,652,862	0.9891	0.00%
2018-08-24	0	1.190	1.180	1.190	1.180	1.200	1,607,000	1,913,380	1.1907	0.989	0.981	0.989	0.981	0.998	1,932,971	0.9899	-0.83%
2018-08-23	0	1.200	1.190	1.200	1.190	1.210	2,417,000	2,897,340	1.1987	0.998	0.989	0.998	0.989	1.006	2,907,275	0.9966	-1.64%
2018-08-22	0	1.220	1.220	1.230	1.150	1.220	9,986,030	11,915,766	1.1932	1.014	1.014	1.023	0.956	1.014	12,011,642	0.9920	1.67%
2018-08-21	0	1.200	1.200	1.210	1.120	1.200	3,838,000	4,479,030	1.1670	0.998	0.998	1.006	0.931	0.998	4,616,518	0.9702	5.26%
2018-08-20	0	1.140	1.130	1.140	1.130	1.140	416,000	470,660	1.1314	0.948	0.939	0.948	0.939	0.948	500,383	0.9406	0.00%
2018-08-17	0	1.140	1.130	1.140	1.140	1.170	1,515,000	1,735,290	1.1454	0.948	0.939	0.948	0.948	0.973	1,822,310	0.9522	-1.72%
2018-08-16	0	1.160	1.150	1.160	1.140	1.170	1,355,000	1,568,010	1.1572	0.964	0.956	0.964	0.948	0.973	1,629,854	0.9621	0.00%
2018-08-15	0	1.160	1.150	1.170	1.150	1.170	1,468,000	1,704,750	1.1613	0.964	0.956	0.973	0.956	0.973	1,765,776	0.9654	-0.85%
2018-08-14	0	1.170	1.160	1.170	1.150	1.180	1,109,000	1,290,670	1.1638	0.973	0.964	0.973	0.956	0.981	1,333,955	0.9676	0.00%
2018-08-13	0	1.170	1.150	1.170	1.140	1.170	1,419,000	1,639,140	1.1551	0.973	0.956	0.973	0.948	0.973	1,706,836	0.9603	0.00%
2018-08-10	0	1.170	1.160	1.170	1.160	1.190	810,000	950,340	1.1733	0.973	0.964	0.973	0.964	0.989	974,304	0.9754	0.00%
2018-08-09	0	1.170	1.160	1.170	1.160	1.180	2,153,000	2,517,910	1.1695	0.973	0.964	0.973	0.964	0.981	2,589,724	0.9723	0.00%
2018-08-08	0	1.170	1.160	1.170	1.160	1.190	1,732,000	2,037,750	1.1765	0.973	0.964	0.973	0.964	0.989	2,083,327	0.9781	-0.85%
2018-08-07	0	1.180	1.170	1.180	1.170	1.190	1,661,000	1,953,480	1.1761	0.981	0.973	0.981	0.973	0.989	1,997,925	0.9778	0.00%
2018-08-06	0	1.180	1.170	1.180	1.170	1.200	1,398,000	1,653,910	1.1831	0.981	0.973	0.981	0.973	0.998	1,681,577	0.9835	-0.84%
2018-08-03	0	1.190	1.180	1.190	1.160	1.190	2,363,000	2,770,430	1.1724	0.989	0.981	0.989	0.964	0.989	2,842,322	0.9747	3.48%
2018-08-02	0	1.150	1.150	1.160	1.140	1.180	2,877,000	3,328,290	1.1569	0.956	0.956	0.964	0.948	0.981	3,460,584	0.9618	-2.54%
2018-08-01	0	1.180	1.170	1.180	1.160	1.200	1,804,000	2,118,680	1.1744	0.981	0.973	0.981	0.964	0.998	2,169,932	0.9764	0.00%
2018-07-31	0	1.180	1.170	1.180	1.180	1.190	306,000	362,650	1.1851	0.981	0.973	0.981	0.981	0.989	368,070	0.9853	-0.84%
2018-07-30	0	1.190	1.180	1.190	1.180	1.200	632,000	752,340	1.1904	0.989	0.981	0.989	0.981	0.998	760,198	0.9897	0.00%
2018-07-27	0	1.190	1.180	1.190	1.170	1.200	406,000	482,700	1.1889	0.989	0.981	0.989	0.973	0.998	488,355	0.9884	0.00%
2018-07-26	0	1.190	1.190	1.200	1.160	1.220	8,418,000	9,863,390	1.1717	0.989	0.989	0.998	0.964	1.014	10,125,546	0.9741	-1.65%
2018-07-25	0	1.210	1.210	1.220	1.200	1.230	1,347,000	1,628,820	1.2092	1.006	1.006	1.014	0.998	1.023	1,620,232	1.0053	0.00%
2018-07-24	0	1.210	1.200	1.210	1.200	1.220	1,690,000	2,044,860	1.2100	1.006	0.998	1.006	0.998	1.014	2,032,807	1.0059	-0.82%
2018-07-23	0	1.220	1.210	1.220	1.190	1.230	1,785,000	2,165,990	1.2134	1.014	1.006	1.014	0.989	1.023	2,147,078	1.0088	0.00%
2018-07-20	0	1.220	1.220	1.230	1.200	1.240	3,464,000	4,199,150	1.2122	1.014	1.014	1.023	0.998	1.031	4,166,654	1.0078	1.67%
2018-07-19	0	1.200	1.190	1.200	1.170	1.210	26,896,000	32,158,238	1.1957	0.998	0.989	0.998	0.973	1.006	32,351,708	0.9940	0.00%
2018-07-18	0	1.200	1.190	1.200	1.180	1.220	1,339,000	1,608,490	1.2013	0.998	0.989	0.998	0.981	1.014	1,610,609	0.9987	0.00%
2018-07-17	0	1.200	1.200	1.210	1.170	1.250	30,508,000	35,483,088	1.1631	0.998	0.998	1.006	0.973	1.039	36,696,383	0.9669	2.56%
2018-07-16	0	1.170	1.160	1.170	1.160	1.190	870,000	1,017,860	1.1700	0.973	0.964	0.973	0.964	0.989	1,046,475	0.9727	-0.85%
2018-07-13	0	1.180	1.180	1.190	1.140	1.190	6,433,915	7,536,929	1.1714	0.981	0.981	0.989	0.948	0.989	7,739,000	0.9739	3.51%
2018-07-12	0	1.140	1.130	1.140	1.130	1.160	3,054,000	3,467,840	1.1355	0.948	0.939	0.948	0.939	0.964	3,673,487	0.9440	0.00%
2018-07-11	0	1.140	1.140	1.150	1.140	1.160	701,000	802,160	1.1443	0.948	0.948	0.956	0.948	0.964	843,194	0.9513	-0.87%
2018-07-10	0	1.150	1.150	1.160	1.150	1.180	1,205,000	1,397,190	1.1595	0.956	0.956	0.964	0.956	0.981	1,449,428	0.9640	-0.86%
2018-07-09	0	1.160	1.160	1.170	1.150	1.170	1,643,000	1,910,220	1.1626	0.964	0.964	0.973	0.956	0.973	1,976,274	0.9666	0.00%
2018-07-06	0	1.160	1.150	1.160	1.140	1.170	1,536,000	1,776,200	1.1564	0.964	0.956	0.964	0.948	0.973	1,847,569	0.9614	0.00%
2018-07-05	0	1.160	1.160	1.180	1.140	1.180	1,330,000	1,549,800	1.1653	0.964	0.964	0.981	0.948	0.981	1,599,783	0.9688	0.00%
2018-07-04	0	1.160	1.160	1.170	1.120	1.180	826,000	956,440	1.1579	0.964	0.964	0.973	0.931	0.981	993,550	0.9626	0.87%
2018-07-03	0	1.150	1.140	1.150	1.130	1.150	433,000	493,240	1.1391	0.956	0.948	0.956	0.939	0.956	520,832	0.9470	0.00%
2018-06-29	0	1.150	1.150	1.170	1.140	1.170	1,578,000	1,819,010	1.1527	0.956	0.956	0.973	0.948	0.973	1,898,089	0.9583	1.77%
2018-06-28	0	1.130	1.130	1.150	1.130	1.160	878,000	1,001,550	1.1407	0.939	0.939	0.956	0.939	0.964	1,056,098	0.9483	-0.88%
2018-06-27	0	1.140	1.140	1.150	1.140	1.200	2,045,000	2,362,880	1.1554	0.948	0.948	0.956	0.948	0.998	2,459,817	0.9606	-3.39%
2018-06-26	0	1.180	1.180	1.200	1.150	1.210	2,411,000	2,851,550	1.1827	0.981	0.981	0.998	0.956	1.006	2,900,058	0.9833	0.00%
2018-06-25	0	1.180	1.170	1.180	1.160	1.210	1,198,000	1,411,380	1.1781	0.981	0.973	0.981	0.964	1.006	1,441,008	0.9794	-0.84%
2018-06-22	0	1.190	1.190	1.200	1.180	1.210	505,000	604,860	1.1977	0.989	0.989	0.998	0.981	1.006	607,437	0.9958	-0.83%
2018-06-21	0	1.200	1.190	1.200	1.190	1.230	671,732	806,775	1.2010	0.998	0.989	0.998	0.989	1.023	807,989	0.9985	-0.83%
2018-06-20	0	1.210	1.200	1.210	1.180	1.210	1,181,000	1,416,500	1.1994	1.006	0.998	1.006	0.981	1.006	1,420,559	0.9971	0.83%
2018-06-19	0	1.200	1.190	1.200	1.180	1.260	2,590,000	3,115,850	1.2030	0.998	0.989	0.998	0.981	1.048	3,115,368	1.0002	-3.23%
2018-06-15	0	1.240	1.240	1.250	1.220	1.260	3,368,000	4,148,260	1.2317	1.031	1.031	1.039	1.014	1.048	4,051,181	1.0240	0.00%
2018-06-14	0	1.240	1.240	1.250	1.230	1.250	399,000	494,150	1.2385	1.031	1.031	1.039	1.023	1.039	479,935	1.0296	-0.80%
2018-06-13	0	1.250	1.250	1.260	1.230	1.260	588,000	733,740	1.2479	1.039	1.039	1.048	1.023	1.048	707,273	1.0374	0.81%
2018-06-12	0	1.240	1.240	1.250	1.230	1.260	2,356,000	2,914,820	1.2372	1.031	1.031	1.039	1.023	1.048	2,833,902	1.0286	0.00%
2018-06-11	0	1.240	1.240	1.250	1.230	1.260	2,110,000	2,613,560	1.2387	1.031	1.031	1.039	1.023	1.048	2,538,002	1.0298	-0.80%
2018-06-08	0	1.250	1.240	1.250	1.240	1.280	671,000	844,490	1.2586	1.039	1.031	1.039	1.031	1.064	807,109	1.0463	0.00%
2018-06-07	0	1.250	1.250	1.260	1.250	1.280	2,459,000	3,102,450	1.2617	1.039	1.039	1.048	1.039	1.064	2,957,795	1.0489	-3.10%
2018-06-06	0	1.290	1.280	1.290	1.270	1.290	2,756,000	3,524,750	1.2789	1.072	1.064	1.072	1.056	1.072	3,315,040	1.0633	2.38%
2018-06-05	0	1.260	1.260	1.270	1.250	1.300	1,733,000	2,209,180	1.2748	1.048	1.048	1.056	1.039	1.081	2,084,530	1.0598	0.80%
2018-06-04	0	1.250	1.250	1.270	1.250	1.290	1,761,000	2,232,670	1.2678	1.039	1.039	1.056	1.039	1.072	2,118,209	1.0540	-0.79%
2018-06-01	0	1.260	1.260	1.280	1.260	1.320	2,029,000	2,586,560	1.2748	1.048	1.048	1.064	1.048	1.097	2,440,572	1.0598	-3.08%
2018-05-31	0	1.300	1.300	1.310	1.260	1.320	7,636,251	9,865,986	1.2920	1.081	1.081	1.089	1.048	1.097	9,185,223	1.0741	1.56%
2018-05-30	0	1.280	1.280	1.290	1.270	1.300	1,616,000	2,075,270	1.2842	1.064	1.064	1.072	1.056	1.081	1,943,797	1.0676	-2.29%
2018-05-29	0	1.310	1.300	1.310	1.310	1.340	936,000	1,241,770	1.3267	1.089	1.081	1.089	1.089	1.114	1,125,863	1.1029	-2.24%
2018-05-28	0	1.340	1.340	1.350	1.330	1.360	1,231,000	1,654,060	1.3437	1.114	1.114	1.122	1.106	1.131	1,480,702	1.1171	-0.74%
2018-05-25	0	1.350	1.340	1.350	1.330	1.360	1,897,500	2,549,845	1.3438	1.122	1.114	1.122	1.106	1.131	2,282,398	1.1172	1.50%
2018-05-24	0	1.330	1.320	1.330	1.330	1.380	3,349,000	4,535,830	1.3544	1.106	1.097	1.106	1.106	1.147	4,028,327	1.1260	0.00%
2018-05-23	0	1.330	1.330	1.340	1.310	1.350	4,145,000	5,512,640	1.3299	1.106	1.106	1.114	1.089	1.122	4,985,791	1.1057	2.31%
2018-05-21	0	1.300	1.300	1.310	1.270	1.320	3,432,000	4,451,670	1.2971	1.081	1.081	1.089	1.056	1.097	4,128,163	1.0784	2.36%
2018-05-18	0	1.270	1.270	1.280	1.270	1.300	3,852,000	4,946,740	1.2842	1.056	1.056	1.064	1.056	1.081	4,633,357	1.0676	0.00%
2018-05-17	0	1.270	1.270	1.280	1.260	1.280	1,357,000	1,724,190	1.2706	1.056	1.056	1.064	1.048	1.064	1,632,260	1.0563	-0.78%
2018-05-16	0	1.280	1.270	1.280	1.260	1.300	1,859,449	2,387,697	1.2841	1.064	1.056	1.064	1.048	1.081	2,236,628	1.0675	0.79%
2018-05-15	0	1.270	1.270	1.280	1.240	1.290	1,666,000	2,111,260	1.2673	1.056	1.056	1.064	1.031	1.072	2,003,939	1.0536	0.00%
2018-05-14	0	1.270	1.270	1.280	1.260	1.290	2,515,000	3,216,930	1.2791	1.056	1.056	1.064	1.048	1.072	3,025,154	1.0634	1.60%
2018-05-11	0	1.250	1.250	1.260	1.250	1.270	873,000	1,104,680	1.2654	1.039	1.039	1.048	1.039	1.056	1,050,083	1.0520	-0.79%
2018-05-10	0	1.260	1.260	1.270	1.220	1.280	1,985,000	2,497,625	1.2582	1.048	1.048	1.056	1.014	1.064	2,387,647	1.0461	2.44%
2018-05-09	0	1.230	1.230	1.240	1.220	1.240	1,897,000	2,331,210	1.2289	1.023	1.023	1.031	1.014	1.031	2,281,796	1.0217	0.00%
2018-05-08	0	1.230	1.230	1.240	1.220	1.260	5,157,000	6,302,185	1.2221	1.023	1.023	1.031	1.014	1.048	6,203,070	1.0160	0.82%
2018-05-07	0	1.220	1.220	1.230	1.200	1.230	865,000	1,053,430	1.2178	1.014	1.014	1.023	0.998	1.023	1,040,461	1.0125	1.67%
2018-05-04	0	1.200	1.200	1.210	1.200	1.220	350,000	424,240	1.2121	0.998	0.998	1.006	0.998	1.014	420,996	1.0077	0.00%
2018-05-03	0	1.200	1.200	1.210	1.190	1.220	836,000	1,005,730	1.2030	0.998	0.998	1.006	0.989	1.014	1,005,578	1.0002	-0.83%
2018-05-02	0	1.210	1.200	1.210	1.200	1.220	1,166,000	1,404,710	1.2047	1.006	0.998	1.006	0.998	1.014	1,402,517	1.0016	-0.82%
2018-04-30	0	1.220	1.200	1.220	1.200	1.220	698,000	840,230	1.2038	1.014	0.998	1.014	0.998	1.014	839,586	1.0008	0.00%
2018-04-27	0	1.220	1.200	1.230	1.190	1.220	109,000	131,120	1.2029	1.014	0.998	1.023	0.989	1.014	131,110	1.0001	0.83%
2018-04-26	0	1.210	1.190	1.210	1.190	1.210	260,000	311,920	1.1997	1.006	0.989	1.006	0.989	1.006	312,740	0.9974	0.00%
2018-04-25	0	1.210	1.200	1.210	1.190	1.230	2,072,000	2,502,040	1.2075	1.006	0.998	1.006	0.989	1.023	2,492,294	1.0039	-2.42%
2018-04-24	0	1.240	1.230	1.240	1.230	1.250	242,000	298,810	1.2348	1.031	1.023	1.031	1.023	1.039	291,088	1.0265	0.81%
2018-04-23	0	1.230	1.220	1.230	1.220	1.250	915,000	1,127,000	1.2317	1.023	1.014	1.023	1.014	1.039	1,100,603	1.0240	0.00%
2018-04-20	0	1.230	1.230	1.240	1.220	1.250	613,000	755,920	1.2331	1.023	1.023	1.031	1.014	1.039	737,344	1.0252	-1.60%
2018-04-19	0	1.250	1.250	1.260	1.230	1.270	568,000	712,900	1.2551	1.039	1.039	1.048	1.023	1.056	683,216	1.0434	0.81%
2018-04-18	0	1.240	1.230	1.240	1.230	1.270	1,525,000	1,905,150	1.2493	1.031	1.023	1.031	1.023	1.056	1,834,338	1.0386	-0.80%
2018-04-17	0	1.250	1.230	1.250	1.210	1.270	634,000	785,370	1.2388	1.039	1.023	1.039	1.006	1.056	762,603	1.0299	-0.79%
2018-04-16	0	1.260	1.250	1.270	1.240	1.290	503,000	635,540	1.2635	1.048	1.039	1.056	1.031	1.072	605,031	1.0504	0.00%
2018-04-13	0	1.260	1.260	1.270	1.260	1.280	2,295,000	2,902,670	1.2648	1.048	1.048	1.056	1.048	1.064	2,760,528	1.0515	-0.79%
2018-04-12	0	1.270	1.260	1.270	1.240	1.280	1,240,000	1,570,600	1.2666	1.056	1.048	1.056	1.031	1.064	1,491,527	1.0530	1.60%
2018-04-11	0	1.250	1.250	1.260	1.250	1.280	3,306,000	4,181,990	1.2650	1.039	1.039	1.048	1.039	1.064	3,976,604	1.0516	0.81%
2018-04-10	0	1.240	1.240	1.250	1.220	1.300	3,422,000	4,250,400	1.2421	1.031	1.031	1.039	1.014	1.081	4,116,134	1.0326	1.64%
2018-04-09	0	1.220	1.220	1.230	1.220	1.250	1,994,000	2,462,890	1.2352	1.014	1.014	1.023	1.014	1.039	2,398,472	1.0269	-1.61%
2018-04-06	0	1.240	1.230	1.240	1.210	1.250	3,645,000	4,500,900	1.2348	1.031	1.023	1.031	1.006	1.039	4,384,369	1.0266	2.48%
2018-04-04	0	1.210	1.210	1.220	1.210	1.250	2,558,000	3,140,120	1.2276	1.006	1.006	1.014	1.006	1.039	3,076,876	1.0206	-2.42%
2018-04-03	0	1.240	1.230	1.250	1.230	1.280	2,128,000	2,654,200	1.2473	1.031	1.023	1.039	1.023	1.064	2,559,653	1.0369	-2.36%
2018-03-29	0	1.270	1.260	1.270	1.260	1.300	2,810,000	3,584,770	1.2757	1.056	1.048	1.056	1.048	1.081	3,379,993	1.0606	-1.55%
2018-03-28	0	1.290	1.290	1.300	1.290	1.320	1,312,000	1,702,830	1.2979	1.072	1.072	1.081	1.072	1.097	1,578,132	1.0790	-3.01%
2018-03-27	0	1.330	1.320	1.330	1.310	1.340	1,326,000	1,759,200	1.3267	1.106	1.097	1.106	1.089	1.114	1,594,972	1.1030	2.31%
2018-03-26	0	1.300	1.300	1.310	1.290	1.310	513,000	666,900	1.3000	1.081	1.081	1.089	1.072	1.089	617,059	1.0808	0.00%
2018-03-23	0	1.300	1.300	1.310	1.290	1.350	7,110,857	9,313,082	1.3097	1.081	1.081	1.089	1.072	1.122	8,553,256	1.0888	-3.70%
2018-03-22	0	1.350	1.340	1.350	1.330	1.350	197,000	264,290	1.3416	1.122	1.114	1.122	1.106	1.122	236,960	1.1153	1.50%
2018-03-21	0	1.330	1.330	1.340	1.330	1.350	1,800,000	2,411,430	1.3397	1.106	1.106	1.114	1.106	1.122	2,165,120	1.1138	-1.48%
2018-03-20	0	1.350	1.350	1.370	1.350	1.370	1,239,000	1,681,745	1.3573	1.122	1.122	1.139	1.122	1.139	1,490,324	1.1284	-1.46%
2018-03-19	0	1.370	1.360	1.370	1.360	1.380	360,000	493,910	1.3720	1.139	1.131	1.139	1.131	1.147	433,024	1.1406	-0.72%
2018-03-16	0	1.380	1.370	1.380	1.350	1.380	2,212,000	3,030,260	1.3699	1.147	1.139	1.147	1.122	1.147	2,660,692	1.1389	0.73%
2018-03-15	0	1.370	1.370	1.380	1.360	1.380	843,000	1,155,320	1.3705	1.139	1.139	1.147	1.131	1.147	1,013,998	1.1394	0.00%
2018-03-14	0	1.370	1.370	1.380	1.360	1.380	772,000	1,055,030	1.3666	1.139	1.139	1.147	1.131	1.147	928,596	1.1362	0.00%
2018-03-13	0	1.370	1.360	1.370	1.360	1.380	916,000	1,254,210	1.3692	1.139	1.131	1.139	1.131	1.147	1,101,806	1.1383	0.00%
2018-03-12	0	1.370	1.370	1.380	1.360	1.390	2,565,000	3,516,130	1.3708	1.139	1.139	1.147	1.131	1.156	3,085,296	1.1396	-1.44%
2018-03-09	0	1.390	1.380	1.390	1.370	1.400	2,086,000	2,879,580	1.3804	1.156	1.147	1.156	1.139	1.164	2,509,134	1.1476	0.72%
2018-03-08	0	1.380	1.380	1.400	1.380	1.400	1,292,000	1,791,470	1.3866	1.147	1.147	1.164	1.147	1.164	1,554,075	1.1528	-0.72%
2018-03-07	0	1.390	1.380	1.390	1.360	1.400	1,165,000	1,610,350	1.3823	1.156	1.147	1.156	1.131	1.164	1,401,314	1.1492	-0.71%
2018-03-06	0	1.400	1.380	1.400	1.370	1.400	1,549,000	2,160,200	1.3946	1.164	1.147	1.164	1.139	1.164	1,863,206	1.1594	2.94%
2018-03-05	0	1.360	1.360	1.370	1.350	1.400	2,629,000	3,613,260	1.3744	1.131	1.131	1.139	1.122	1.164	3,162,278	1.1426	-0.73%
2018-03-02	0	1.370	1.370	1.390	1.370	1.400	2,653,000	3,666,210	1.3819	1.139	1.139	1.156	1.139	1.164	3,191,147	1.1489	-1.44%
2018-03-01	0	1.390	1.380	1.390	1.380	1.410	1,328,000	1,848,340	1.3918	1.156	1.147	1.156	1.147	1.172	1,597,378	1.1571	0.00%
2018-02-28	0	1.390	1.390	1.400	1.380	1.410	1,230,000	1,719,080	1.3976	1.156	1.156	1.164	1.147	1.172	1,479,499	1.1619	0.00%
2018-02-27	0	1.390	1.380	1.390	1.390	1.420	5,671,000	7,941,870	1.4004	1.156	1.147	1.156	1.156	1.181	6,821,332	1.1643	-0.71%
2018-02-26	0	1.400	1.390	1.400	1.390	1.420	3,598,000	5,044,685	1.4021	1.164	1.156	1.164	1.156	1.181	4,327,835	1.1656	0.00%
2018-02-23	0	1.400	1.400	1.410	1.390	1.430	4,736,000	6,653,280	1.4048	1.164	1.164	1.172	1.156	1.189	5,696,672	1.1679	-0.71%
2018-02-22	0	1.410	1.410	1.420	1.400	1.450	4,826,000	6,831,625	1.4156	1.172	1.172	1.181	1.164	1.205	5,804,928	1.1769	-1.40%
2018-02-21	0	1.430	1.430	1.440	1.420	1.450	1,227,000	1,757,400	1.4323	1.189	1.189	1.197	1.181	1.205	1,475,890	1.1907	-2.05%
2018-02-20	0	1.460	1.450	1.460	1.430	1.460	585,000	844,930	1.4443	1.214	1.205	1.214	1.189	1.214	703,664	1.2008	-1.35%
2018-02-15	0	1.480	1.450	1.480	1.410	1.480	341,000	495,160	1.4521	1.230	1.205	1.230	1.172	1.230	410,170	1.2072	1.37%
2018-02-14	0	1.460	1.450	1.460	1.390	1.460	604,000	860,720	1.4250	1.214	1.205	1.214	1.156	1.214	726,518	1.1847	3.55%
2018-02-13	0	1.410	1.410	1.420	1.390	1.430	851,000	1,193,650	1.4026	1.172	1.172	1.181	1.156	1.189	1,023,621	1.1661	1.44%
2018-02-12	0	1.390	1.380	1.390	1.380	1.420	1,184,000	1,653,460	1.3965	1.156	1.147	1.156	1.147	1.181	1,424,168	1.1610	-1.42%
2018-02-09	0	1.410	1.400	1.410	1.360	1.420	5,703,000	7,960,780	1.3959	1.172	1.164	1.172	1.131	1.181	6,859,823	1.1605	-2.76%
2018-02-08	0	1.450	1.440	1.450	1.450	1.480	2,947,000	4,305,910	1.4611	1.205	1.197	1.205	1.205	1.230	3,544,783	1.2147	-0.68%
2018-02-07	0	1.460	1.450	1.460	1.450	1.510	6,764,000	9,940,260	1.4696	1.214	1.205	1.214	1.205	1.255	8,136,041	1.2218	-0.68%
2018-02-06	0	1.470	1.460	1.470	1.460	1.550	10,971,065	16,507,901	1.5047	1.222	1.214	1.222	1.214	1.289	13,196,486	1.2509	-6.37%
2018-02-05	0	1.570	1.570	1.580	1.560	1.590	3,294,000	5,196,470	1.5776	1.305	1.305	1.314	1.297	1.322	3,962,170	1.3115	-2.48%
2018-02-02	0	1.610	1.600	1.610	1.580	1.620	1,849,000	2,957,230	1.5994	1.338	1.330	1.338	1.314	1.347	2,224,060	1.3297	0.62%
2018-02-01	0	1.600	1.580	1.600	1.570	1.610	2,351,000	3,740,260	1.5909	1.330	1.314	1.330	1.305	1.338	2,827,888	1.3226	1.27%
2018-01-31	0	1.580	1.580	1.590	1.560	1.590	3,306,000	5,195,960	1.5717	1.314	1.314	1.322	1.297	1.322	3,976,604	1.3066	-0.63%
2018-01-30	0	1.590	1.580	1.590	1.580	1.620	3,385,000	5,407,720	1.5976	1.322	1.314	1.322	1.314	1.347	4,071,629	1.3281	-1.85%
2018-01-29	0	1.620	1.610	1.620	1.610	1.640	2,414,000	3,927,310	1.6269	1.347	1.338	1.347	1.338	1.363	2,903,667	1.3525	0.00%
2018-01-26	0	1.620	1.620	1.630	1.610	1.630	1,383,000	2,237,440	1.6178	1.347	1.347	1.355	1.338	1.355	1,663,534	1.3450	0.62%
2018-01-25	0	1.610	1.600	1.610	1.600	1.630	1,495,000	2,409,810	1.6119	1.338	1.330	1.338	1.330	1.355	1,798,253	1.3401	0.00%
2018-01-24	0	1.610	1.610	1.630	1.580	1.640	2,412,000	3,883,550	1.6101	1.338	1.338	1.355	1.314	1.363	2,901,261	1.3386	-1.83%
2018-01-23	0	1.640	1.630	1.640	1.600	1.670	6,538,000	10,705,780	1.6375	1.363	1.355	1.363	1.330	1.388	7,864,198	1.3613	1.86%
2018-01-22	0	1.610	1.600	1.610	1.580	1.620	2,031,000	3,249,520	1.6000	1.338	1.330	1.338	1.314	1.347	2,442,977	1.3301	1.26%
2018-01-19	0	1.590	1.590	1.600	1.580	1.610	1,583,000	2,516,020	1.5894	1.322	1.322	1.330	1.314	1.338	1,904,103	1.3214	0.00%
2018-01-18	0	1.590	1.590	1.600	1.560	1.640	4,682,000	7,522,220	1.6066	1.322	1.322	1.330	1.297	1.363	5,631,718	1.3357	-1.85%
2018-01-17	0	1.620	1.620	1.630	1.610	1.630	2,694,000	4,365,640	1.6205	1.347	1.347	1.355	1.338	1.355	3,240,463	1.3472	-0.61%
2018-01-16	0	1.630	1.630	1.640	1.590	1.630	7,688,000	12,446,060	1.6189	1.355	1.355	1.363	1.322	1.355	9,247,469	1.3459	2.52%
2018-01-15	0	1.590	1.580	1.590	1.580	1.620	1,977,000	3,161,160	1.5990	1.322	1.314	1.322	1.314	1.347	2,378,024	1.3293	-1.24%
2018-01-12	0	1.610	1.610	1.620	1.600	1.630	1,568,000	2,530,030	1.6135	1.338	1.338	1.347	1.330	1.355	1,886,060	1.3414	0.62%
2018-01-11	0	1.600	1.590	1.600	1.580	1.620	1,130,000	1,808,395	1.6003	1.330	1.322	1.330	1.314	1.347	1,359,214	1.3305	-0.62%
2018-01-10	0	1.610	1.610	1.620	1.610	1.640	1,894,000	3,077,250	1.6247	1.338	1.338	1.347	1.338	1.363	2,278,188	1.3507	-0.62%
2018-01-09	0	1.620	1.620	1.630	1.620	1.660	2,391,000	3,926,080	1.6420	1.347	1.347	1.355	1.347	1.380	2,876,001	1.3651	-1.82%
2018-01-08	0	1.650	1.650	1.660	1.610	1.670	8,205,000	13,463,980	1.6409	1.372	1.372	1.380	1.338	1.388	9,869,340	1.3642	1.85%
2018-01-05	0	1.620	1.610	1.620	1.580	1.620	3,403,000	5,456,990	1.6036	1.347	1.338	1.347	1.314	1.347	4,093,280	1.3332	2.53%
2018-01-04	0	1.580	1.570	1.580	1.570	1.590	624,000	987,380	1.5823	1.314	1.305	1.314	1.305	1.322	750,575	1.3155	-0.63%
2018-01-03	0	1.590	1.580	1.590	1.570	1.590	1,168,000	1,844,650	1.5793	1.322	1.314	1.322	1.305	1.322	1,404,922	1.3130	0.00%
2018-01-02	0	1.590	1.580	1.590	1.570	1.590	844,000	1,334,170	1.5808	1.322	1.314	1.322	1.305	1.322	1,015,201	1.3142	0.63%
2017-12-29	0	1.580	1.570	1.580	1.570	1.590	972,000	1,536,630	1.5809	1.314	1.305	1.314	1.305	1.322	1,169,165	1.3143	0.00%
2017-12-28	0	1.580	1.580	1.590	1.560	1.610	1,307,000	2,075,940	1.5883	1.314	1.314	1.322	1.297	1.338	1,572,118	1.3205	-0.63%
2017-12-27	0	1.590	1.590	1.600	1.540	1.610	3,319,000	5,228,140	1.5752	1.322	1.322	1.330	1.280	1.338	3,992,241	1.3096	3.92%
2017-12-22	0	1.530	1.530	1.540	1.520	1.550	837,320	1,283,849	1.5333	1.272	1.272	1.280	1.264	1.289	1,007,166	1.2747	0.00%
2017-12-21	0	1.530	1.520	1.530	1.520	1.550	1,255,000	1,922,220	1.5316	1.272	1.264	1.272	1.264	1.289	1,509,570	1.2734	-0.65%
2017-12-20	0	1.540	1.530	1.540	1.530	1.540	754,000	1,159,890	1.5383	1.280	1.272	1.280	1.272	1.280	906,945	1.2789	0.65%
2017-12-19	0	1.530	1.520	1.530	1.520	1.550	974,000	1,489,070	1.5288	1.272	1.264	1.272	1.264	1.289	1,171,571	1.2710	-1.29%
2017-12-18	0	1.550	1.540	1.550	1.540	1.560	424,000	658,610	1.5533	1.289	1.280	1.289	1.280	1.297	510,006	1.2914	-0.64%
2017-12-15	0	1.560	1.560	1.570	1.520	1.560	2,201,058	3,396,209	1.5430	1.297	1.297	1.305	1.264	1.297	2,647,531	1.2828	1.30%
2017-12-14	0	1.540	1.530	1.540	1.530	1.560	1,175,000	1,809,595	1.5401	1.280	1.272	1.280	1.272	1.297	1,413,342	1.2804	0.00%
2017-12-13	0	1.540	1.530	1.540	1.530	1.550	1,087,000	1,671,520	1.5377	1.280	1.272	1.280	1.272	1.289	1,307,492	1.2784	-0.65%
2017-12-12	0	1.550	1.540	1.550	1.530	1.560	1,909,000	2,946,420	1.5434	1.289	1.280	1.289	1.272	1.297	2,296,230	1.2832	0.00%
2017-12-11	0	1.550	1.540	1.550	1.520	1.550	683,000	1,050,960	1.5387	1.289	1.280	1.289	1.264	1.289	821,543	1.2793	1.31%
2017-12-08	0	1.530	1.530	1.540	1.520	1.540	759,000	1,161,820	1.5307	1.272	1.272	1.280	1.264	1.280	912,959	1.2726	0.66%
2017-12-07	0	1.520	1.510	1.520	1.510	1.540	1,282,000	1,947,650	1.5192	1.264	1.255	1.264	1.255	1.280	1,542,047	1.2630	-0.65%
2017-12-06	0	1.530	1.520	1.530	1.520	1.560	2,352,000	3,606,305	1.5333	1.272	1.264	1.272	1.264	1.297	2,829,091	1.2747	-1.92%
2017-12-05	0	1.560	1.550	1.560	1.540	1.580	1,128,000	1,754,040	1.5550	1.297	1.289	1.297	1.280	1.314	1,356,809	1.2928	-0.64%
2017-12-04	0	1.570	1.570	1.580	1.570	1.600	873,000	1,381,480	1.5825	1.305	1.305	1.314	1.305	1.330	1,050,083	1.3156	-0.63%
2017-12-01	0	1.580	1.570	1.600	1.570	1.600	1,259,000	1,988,140	1.5791	1.314	1.305	1.330	1.305	1.330	1,514,381	1.3128	-1.86%
2017-11-30	0	1.610	1.580	1.610	1.550	1.610	4,263,000	6,709,750	1.5740	1.338	1.314	1.338	1.289	1.338	5,127,727	1.3085	1.90%
2017-11-29	0	1.580	1.570	1.590	1.570	1.610	910,000	1,442,300	1.5849	1.314	1.305	1.322	1.305	1.338	1,094,589	1.3177	-1.25%
2017-11-28	0	1.600	1.590	1.600	1.590	1.620	832,000	1,331,490	1.6003	1.330	1.322	1.330	1.322	1.347	1,000,767	1.3305	-0.62%
2017-11-27	0	1.610	1.600	1.610	1.580	1.610	772,000	1,230,790	1.5943	1.338	1.330	1.338	1.314	1.338	928,596	1.3254	1.26%
2017-11-24	0	1.590	1.580	1.590	1.580	1.630	3,746,000	6,028,720	1.6094	1.322	1.314	1.322	1.314	1.355	4,505,856	1.3380	0.00%
2017-11-23	0	1.590	1.580	1.590	1.580	1.610	2,328,000	3,700,140	1.5894	1.322	1.314	1.322	1.314	1.338	2,800,222	1.3214	-0.62%
2017-11-22	0	1.600	1.590	1.600	1.590	1.620	2,560,000	4,107,760	1.6046	1.330	1.322	1.330	1.322	1.347	3,079,282	1.3340	0.63%
2017-11-21	0	1.590	1.580	1.590	1.570	1.620	3,774,000	5,997,630	1.5892	1.322	1.314	1.322	1.305	1.347	4,539,536	1.3212	-1.24%
2017-11-20	0	1.610	1.600	1.610	1.580	1.620	3,680,000	5,916,435	1.6077	1.338	1.330	1.338	1.314	1.347	4,426,468	1.3366	0.00%
2017-11-17	0	1.610	1.610	1.620	1.590	1.660	10,714,000	17,436,590	1.6275	1.338	1.338	1.347	1.322	1.380	12,887,277	1.3530	1.26%
2017-11-16	0	1.590	1.580	1.590	1.580	1.590	2,712,000	4,300,970	1.5859	1.322	1.314	1.322	1.314	1.322	3,262,115	1.3185	0.63%
2017-11-15	0	1.580	1.560	1.580	1.570	1.600	2,287,000	3,608,210	1.5777	1.314	1.297	1.314	1.305	1.330	2,750,906	1.3116	0.00%
2017-11-14	0	1.580	1.570	1.580	1.570	1.610	3,601,000	5,739,325	1.5938	1.314	1.305	1.314	1.305	1.338	4,331,443	1.3250	0.00%
2017-11-13	0	1.580	1.580	1.590	1.580	1.610	2,326,000	3,709,100	1.5946	1.314	1.314	1.322	1.314	1.338	2,797,817	1.3257	-0.63%
2017-11-10	0	1.590	1.590	1.600	1.580	1.630	3,646,000	5,837,450	1.6011	1.322	1.322	1.330	1.314	1.355	4,385,571	1.3311	-1.24%
2017-11-09	0	1.610	1.600	1.610	1.570	1.670	17,168,000	27,995,020	1.6307	1.338	1.330	1.338	1.305	1.388	20,650,436	1.3557	3.21%
2017-11-08	0	1.560	1.560	1.570	1.560	1.580	648,000	1,016,140	1.5681	1.297	1.297	1.305	1.297	1.314	779,443	1.3037	-0.64%
2017-11-07	0	1.570	1.570	1.580	1.560	1.590	1,316,000	2,069,550	1.5726	1.305	1.305	1.314	1.297	1.322	1,582,943	1.3074	0.00%
2017-11-06	0	1.570	1.570	1.580	1.550	1.580	1,076,000	1,685,030	1.5660	1.305	1.305	1.314	1.289	1.314	1,294,261	1.3019	1.29%
2017-11-03	0	1.550	1.550	1.570	1.550	1.580	1,244,000	1,952,320	1.5694	1.289	1.289	1.305	1.289	1.314	1,496,339	1.3047	-0.64%
2017-11-02	0	1.560	1.550	1.560	1.550	1.580	914,000	1,423,980	1.5580	1.297	1.289	1.297	1.289	1.314	1,099,400	1.2952	0.00%
2017-11-01	0	1.560	1.560	1.570	1.560	1.580	583,000	914,710	1.5690	1.297	1.297	1.305	1.297	1.314	701,258	1.3044	-0.64%
2017-10-31	0	1.570	1.560	1.570	1.550	1.570	667,000	1,040,760	1.5604	1.305	1.297	1.305	1.289	1.305	802,297	1.2972	0.00%
2017-10-30	0	1.570	1.560	1.570	1.550	1.570	313,000	489,880	1.5651	1.305	1.297	1.305	1.289	1.305	376,490	1.3012	1.29%
2017-10-27	0	1.550	1.550	1.560	1.550	1.580	1,197,000	1,874,160	1.5657	1.289	1.289	1.297	1.289	1.314	1,439,805	1.3017	-1.27%
2017-10-26	0	1.570	1.570	1.580	1.560	1.590	668,080	1,052,012	1.5747	1.305	1.305	1.314	1.297	1.322	803,596	1.3091	1.29%
2017-10-25	0	1.550	1.550	1.560	1.510	1.600	3,046,000	4,725,220	1.5513	1.289	1.289	1.297	1.255	1.330	3,663,865	1.2897	-1.90%
2017-10-24	0	1.580	1.580	1.600	1.580	1.620	1,493,000	2,384,920	1.5974	1.314	1.314	1.330	1.314	1.347	1,795,847	1.3280	-1.86%
2017-10-23	0	1.610	1.600	1.610	1.570	1.610	2,919,000	4,667,975	1.5992	1.338	1.330	1.338	1.305	1.338	3,511,103	1.3295	2.55%
2017-10-20	0	1.570	1.570	1.580	1.550	1.580	1,427,000	2,236,880	1.5675	1.305	1.305	1.314	1.289	1.314	1,716,459	1.3032	0.00%
2017-10-19	0	1.570	1.560	1.570	1.550	1.580	2,622,000	4,112,160	1.5683	1.305	1.297	1.305	1.289	1.314	3,153,859	1.3039	-1.26%
2017-10-18	0	1.590	1.580	1.590	1.580	1.590	1,245,000	1,973,495	1.5851	1.322	1.314	1.322	1.314	1.322	1,497,542	1.3178	0.00%
2017-10-17	0	1.590	1.580	1.590	1.570	1.590	1,154,000	1,826,080	1.5824	1.322	1.314	1.322	1.305	1.322	1,388,083	1.3155	0.63%
2017-10-16	0	1.580	1.570	1.580	1.570	1.600	2,164,000	3,437,458	1.5885	1.314	1.305	1.314	1.305	1.330	2,602,956	1.3206	-0.63%
2017-10-13	0	1.590	1.570	1.590	1.570	1.590	1,329,000	2,096,350	1.5774	1.322	1.305	1.322	1.305	1.322	1,598,580	1.3114	0.63%
2017-10-12	0	1.580	1.570	1.580	1.560	1.590	1,750,000	2,770,360	1.5831	1.314	1.305	1.314	1.297	1.322	2,104,978	1.3161	0.00%
2017-10-11	0	1.580	1.570	1.580	1.560	1.600	3,240,000	5,110,670	1.5774	1.314	1.305	1.314	1.297	1.330	3,897,217	1.3114	-0.63%
2017-10-10	0	1.590	1.580	1.590	1.550	1.590	3,897,000	6,165,470	1.5821	1.322	1.314	1.322	1.289	1.322	4,687,485	1.3153	2.58%
2017-10-09	0	1.550	1.550	1.560	1.540	1.570	5,136,000	8,005,240	1.5587	1.289	1.289	1.297	1.280	1.305	6,177,810	1.2958	0.65%
2017-10-06	0	1.540	1.530	1.540	1.520	1.550	838,000	1,281,980	1.5298	1.280	1.272	1.280	1.264	1.289	1,007,984	1.2718	0.00%
2017-10-04	0	1.540	1.520	1.540	1.510	1.540	1,789,000	2,727,060	1.5243	1.280	1.264	1.280	1.255	1.280	2,151,889	1.2673	1.99%
2017-10-03	0	1.510	1.510	1.520	1.500	1.530	2,158,000	3,269,950	1.5153	1.255	1.255	1.264	1.247	1.272	2,595,739	1.2597	-0.66%
2017-09-29	0	1.520	1.500	1.520	1.500	1.520	1,474,000	2,223,120	1.5082	1.264	1.247	1.264	1.247	1.264	1,772,993	1.2539	1.33%
2017-09-28	0	1.500	1.500	1.510	1.500	1.530	1,650,000	2,494,560	1.5119	1.247	1.247	1.255	1.247	1.272	1,984,694	1.2569	-1.32%
2017-09-27	0	1.520	1.520	1.530	1.520	1.540	370,000	564,960	1.5269	1.264	1.264	1.272	1.264	1.280	445,053	1.2694	0.00%
2017-09-26	0	1.520	1.520	1.530	1.510	1.520	628,000	953,020	1.5175	1.264	1.264	1.272	1.255	1.264	755,386	1.2616	1.33%
2017-09-25	0	1.500	1.500	1.510	1.490	1.540	4,530,000	6,843,810	1.5108	1.247	1.247	1.255	1.239	1.280	5,448,886	1.2560	-1.96%
2017-09-22	0	1.530	1.520	1.530	1.490	1.550	9,031,878	13,782,789	1.5260	1.272	1.264	1.272	1.239	1.289	10,863,946	1.2687	-1.29%
2017-09-21	0	1.550	1.540	1.550	1.540	1.590	10,371,990	15,844,284	1.5276	1.289	1.280	1.289	1.280	1.322	12,475,892	1.2700	0.00%
2017-09-20	0	1.550	1.550	1.560	1.540	1.590	9,832,000	15,079,980	1.5338	1.289	1.289	1.297	1.280	1.322	11,826,368	1.2751	-1.27%
2017-09-19	0	1.570	1.560	1.570	1.560	1.590	6,220,000	9,511,040	1.5291	1.305	1.297	1.305	1.297	1.322	7,481,693	1.2712	0.00%
2017-09-18	0	1.570	1.570	1.580	1.570	1.590	1,781,000	2,815,810	1.5810	1.305	1.305	1.314	1.305	1.322	2,142,266	1.3144	-1.26%
2017-09-15	0	1.590	1.580	1.590	1.580	1.610	1,413,000	2,241,600	1.5864	1.322	1.314	1.322	1.314	1.338	1,699,619	1.3189	-0.62%
2017-09-14	0	1.600	1.590	1.600	1.570	1.610	7,270,668	11,621,505	1.5984	1.330	1.322	1.330	1.305	1.338	8,745,484	1.3289	1.91%
2017-09-13	0	1.570	1.560	1.570	1.540	1.590	1,989,572	3,119,778	1.5681	1.305	1.297	1.305	1.280	1.322	2,393,146	1.3036	0.00%
2017-09-12	0	1.570	1.560	1.570	1.550	1.570	1,038,000	1,617,760	1.5585	1.305	1.297	1.305	1.289	1.305	1,248,553	1.2957	0.00%
2017-09-11	0	1.570	1.560	1.570	1.530	1.570	2,178,000	3,390,710	1.5568	1.305	1.297	1.305	1.272	1.305	2,619,796	1.2943	1.95%
2017-09-08	0	1.540	1.540	1.550	1.540	1.560	3,765,000	5,830,530	1.5486	1.280	1.280	1.289	1.280	1.297	4,528,710	1.2875	0.00%
2017-09-07	0	1.540	1.530	1.540	1.530	1.600	5,107,000	7,962,260	1.5591	1.280	1.272	1.280	1.272	1.330	6,142,927	1.2962	-2.53%
2017-09-06	0	1.580	1.570	1.580	1.560	1.600	1,637,000	2,580,540	1.5764	1.314	1.305	1.314	1.297	1.330	1,969,057	1.3105	0.64%
2017-09-05	0	1.570	1.570	1.580	1.560	1.590	2,930,000	4,614,300	1.5748	1.305	1.305	1.314	1.297	1.322	3,524,335	1.3093	-1.26%
2017-09-04	0	1.590	1.570	1.590	1.550	1.590	5,683,000	8,958,400	1.5764	1.322	1.305	1.322	1.289	1.322	6,835,766	1.3105	3.25%
2017-09-01	0	1.540	1.540	1.560	1.540	1.590	4,333,000	6,768,060	1.5620	1.280	1.280	1.297	1.280	1.322	5,211,926	1.2986	-1.91%
2017-08-31	0	1.570	1.570	1.580	1.530	1.600	9,212,000	14,399,010	1.5631	1.305	1.305	1.314	1.272	1.330	11,080,604	1.2995	2.61%
2017-08-30	0	1.530	1.530	1.540	1.530	1.560	7,777,000	12,047,860	1.5492	1.272	1.272	1.280	1.272	1.297	9,354,522	1.2879	-1.29%
2017-08-29	0	1.550	1.550	1.560	1.550	1.590	4,869,361	7,630,438	1.5670	1.289	1.289	1.297	1.289	1.322	5,857,085	1.3028	-2.52%
2017-08-28	0	1.590	1.590	1.610	1.540	1.650	10,768,000	17,101,327	1.5882	1.322	1.322	1.338	1.280	1.372	12,952,231	1.3203	-1.24%
2017-08-25	0	1.610	1.600	1.610	1.600	1.640	4,956,000	8,050,280	1.6244	1.338	1.330	1.338	1.330	1.363	5,961,298	1.3504	0.62%
2017-08-24	0	1.600	1.600	1.610	1.590	1.630	6,550,000	10,598,140	1.6180	1.330	1.330	1.338	1.322	1.355	7,878,632	1.3452	1.91%
2017-08-22	0	1.570	1.570	1.580	1.560	1.600	1,322,000	2,089,480	1.5805	1.305	1.305	1.314	1.297	1.330	1,590,161	1.3140	0.64%
2017-08-21	0	1.560	1.560	1.570	1.530	1.570	692,000	1,081,240	1.5625	1.297	1.297	1.305	1.272	1.305	832,368	1.2990	1.96%
2017-08-18	0	1.530	1.530	1.540	1.530	1.560	1,439,000	2,221,260	1.5436	1.272	1.272	1.280	1.272	1.297	1,730,893	1.2833	-0.65%
2017-08-17	0	1.540	1.540	1.550	1.530	1.560	3,625,000	5,586,380	1.5411	1.280	1.280	1.289	1.272	1.297	4,360,312	1.2812	0.00%
2017-08-16	0	1.540	1.540	1.550	1.540	1.560	2,782,000	4,290,080	1.5421	1.280	1.280	1.289	1.280	1.297	3,346,314	1.2820	-1.28%
2017-08-15	0	1.560	1.550	1.560	1.550	1.590	2,574,000	4,026,380	1.5643	1.297	1.289	1.297	1.289	1.322	3,096,122	1.3005	-0.64%
2017-08-14	0	1.570	1.560	1.570	1.560	1.620	3,612,000	5,691,240	1.5756	1.305	1.297	1.305	1.297	1.347	4,344,675	1.3099	0.64%
2017-08-11	0	1.560	1.560	1.580	1.560	1.600	3,903,733	6,142,458	1.5735	1.297	1.297	1.314	1.297	1.330	4,695,584	1.3081	-1.89%
2017-08-10	0	1.590	1.590	1.610	1.590	1.650	3,865,000	6,211,625	1.6071	1.322	1.322	1.338	1.322	1.372	4,648,994	1.3361	-3.05%
2017-08-09	0	1.640	1.630	1.650	1.620	1.680	7,491,000	12,285,257	1.6400	1.363	1.355	1.372	1.347	1.397	9,010,509	1.3634	-2.38%
2017-08-08	0	1.680	1.670	1.680	1.590	1.680	13,415,000	21,972,780	1.6379	1.397	1.388	1.397	1.322	1.397	16,136,160	1.3617	5.00%
2017-08-07	0	1.600	1.590	1.600	1.580	1.610	3,115,000	4,958,240	1.5917	1.330	1.322	1.330	1.314	1.338	3,746,861	1.3233	0.63%
2017-08-04	0	1.590	1.590	1.610	1.590	1.610	1,942,355	3,103,073	1.5976	1.322	1.322	1.338	1.322	1.338	2,336,351	1.3282	-0.62%
2017-08-03	0	1.600	1.600	1.610	1.590	1.610	580,000	929,140	1.6020	1.330	1.330	1.338	1.322	1.338	697,650	1.3318	0.00%
2017-08-02	0	1.600	1.600	1.610	1.590	1.610	4,476,000	7,168,190	1.6015	1.330	1.330	1.338	1.322	1.338	5,383,932	1.3314	-0.62%
2017-08-01	0	1.610	1.600	1.610	1.600	1.610	2,562,000	4,111,348	1.6047	1.338	1.330	1.338	1.330	1.338	3,081,688	1.3341	-0.62%
2017-07-31	0	1.620	1.600	1.620	1.590	1.630	3,731,000	5,985,590	1.6043	1.347	1.330	1.347	1.322	1.355	4,487,813	1.3337	1.25%
2017-07-28	0	1.600	1.600	1.610	1.600	1.670	5,995,000	9,771,610	1.6300	1.330	1.330	1.338	1.330	1.388	7,211,053	1.3551	-0.62%
2017-07-27	0	1.610	1.610	1.620	1.600	1.640	6,742,732	10,985,779	1.6293	1.338	1.338	1.347	1.330	1.363	8,110,459	1.3545	0.62%
2017-07-26	0	1.600	1.600	1.610	1.600	1.630	2,752,000	4,432,530	1.6107	1.330	1.330	1.338	1.330	1.355	3,310,228	1.3390	-1.23%
2017-07-25	0	1.620	1.600	1.620	1.590	1.620	1,996,000	3,200,770	1.6036	1.347	1.330	1.347	1.322	1.347	2,400,878	1.3332	1.25%
2017-07-24	0	1.600	1.590	1.600	1.600	1.610	2,204,000	3,530,590	1.6019	1.330	1.322	1.330	1.330	1.338	2,651,070	1.3318	0.00%
2017-07-21	0	1.600	1.600	1.610	1.600	1.630	5,530,000	8,893,970	1.6083	1.330	1.330	1.338	1.330	1.355	6,651,731	1.3371	-1.84%
2017-07-20	0	1.630	1.620	1.630	1.620	1.660	4,039,000	6,622,460	1.6396	1.355	1.347	1.355	1.347	1.380	4,858,289	1.3631	-0.61%
2017-07-19	0	1.640	1.630	1.640	1.590	1.640	3,351,000	5,401,566	1.6119	1.363	1.355	1.363	1.322	1.363	4,030,732	1.3401	1.86%
2017-07-18	0	1.610	1.600	1.610	1.580	1.620	2,692,000	4,304,540	1.5990	1.338	1.330	1.338	1.314	1.347	3,238,058	1.3294	-1.23%
2017-07-17	0	1.630	1.620	1.640	1.620	1.660	1,966,000	3,217,380	1.6365	1.355	1.347	1.363	1.347	1.380	2,364,792	1.3605	-0.61%
2017-07-14	0	1.640	1.630	1.640	1.620	1.690	5,344,000	8,881,830	1.6620	1.363	1.355	1.363	1.347	1.405	6,428,002	1.3817	-1.20%
2017-07-13	0	1.660	1.650	1.660	1.650	1.670	1,579,000	2,619,640	1.6591	1.380	1.372	1.380	1.372	1.388	1,899,292	1.3793	0.61%
2017-07-12	0	1.650	1.640	1.660	1.630	1.670	2,337,000	3,853,470	1.6489	1.372	1.363	1.380	1.355	1.388	2,811,048	1.3708	0.00%
2017-07-11	0	1.650	1.650	1.660	1.630	1.660	2,145,000	3,529,080	1.6453	1.372	1.372	1.380	1.355	1.380	2,580,102	1.3678	0.00%
2017-07-10	0	1.650	1.650	1.660	1.640	1.680	6,084,000	10,129,510	1.6649	1.372	1.372	1.380	1.363	1.397	7,318,107	1.3842	-0.60%
2017-07-07	0	1.660	1.650	1.660	1.640	1.670	5,193,000	8,606,420	1.6573	1.380	1.372	1.380	1.363	1.388	6,246,372	1.3778	0.61%
2017-07-06	0	1.650	1.640	1.650	1.620	1.740	19,359,000	32,442,290	1.6758	1.372	1.363	1.372	1.347	1.447	23,285,869	1.3932	5.10%
2017-07-05	0	1.570	1.570	1.580	1.540	1.580	1,157,049	1,805,293	1.5603	1.305	1.305	1.314	1.280	1.314	1,391,750	1.2971	1.29%
2017-07-04	0	1.550	1.540	1.550	1.540	1.580	2,105,000	3,277,790	1.5571	1.289	1.280	1.289	1.280	1.314	2,531,988	1.2946	-0.64%
2017-07-03	0	1.560	1.560	1.570	1.550	1.580	1,528,572	2,392,040	1.5649	1.297	1.297	1.305	1.289	1.314	1,838,635	1.3010	0.00%
2017-06-30	0	1.560	1.560	1.570	1.540	1.570	1,139,000	1,770,710	1.5546	1.297	1.297	1.305	1.280	1.305	1,370,040	1.2925	-0.64%
2017-06-29	0	1.570	1.560	1.570	1.560	1.590	1,341,000	2,110,950	1.5742	1.305	1.297	1.305	1.297	1.322	1,613,015	1.3087	-1.26%
2017-06-28	0	1.590	1.580	1.590	1.520	1.610	6,938,000	10,955,620	1.5791	1.322	1.314	1.322	1.264	1.338	8,345,336	1.3128	3.25%
2017-06-27	0	1.540	1.530	1.540	1.520	1.550	2,600,000	3,973,120	1.5281	1.280	1.272	1.280	1.264	1.289	3,127,396	1.2704	-0.65%
2017-06-26	0	1.550	1.540	1.550	1.520	1.550	1,372,000	2,113,095	1.5402	1.289	1.280	1.289	1.264	1.289	1,650,303	1.2804	1.31%
2017-06-23	0	1.530	1.520	1.530	1.520	1.550	1,957,981	2,992,170	1.5282	1.272	1.264	1.272	1.264	1.289	2,355,147	1.2705	-0.65%
2017-06-22	0	1.540	1.530	1.540	1.520	1.570	2,940,000	4,531,100	1.5412	1.280	1.272	1.280	1.264	1.305	3,536,363	1.2813	-1.91%
2017-06-21	0	1.570	1.550	1.570	1.550	1.580	3,319,000	5,179,090	1.5604	1.305	1.289	1.305	1.289	1.314	3,992,241	1.2973	0.00%
2017-06-20	0	1.570	1.570	1.580	1.540	1.590	6,243,900	9,744,826	1.5607	1.305	1.305	1.314	1.280	1.322	7,510,441	1.2975	1.29%
2017-06-19	0	1.550	1.550	1.560	1.530	1.560	3,662,000	5,674,880	1.5497	1.289	1.289	1.297	1.272	1.297	4,404,817	1.2883	1.97%
2017-06-16	0	1.520	1.540	1.550	1.500	1.580	39,255,000	59,725,335	1.5215	1.264	1.280	1.289	1.247	1.314	47,217,665	1.2649	0.66%
2017-06-15	0	1.510	1.500	1.510	1.490	1.520	3,424,000	5,152,260	1.5047	1.255	1.247	1.255	1.239	1.264	4,118,540	1.2510	0.67%
2017-06-14	0	1.500	1.490	1.500	1.490	1.530	4,090,000	6,139,500	1.5011	1.247	1.239	1.247	1.239	1.272	4,919,634	1.2480	-1.96%
2017-06-13	0	1.530	1.500	1.530	1.500	1.530	3,672,000	5,553,817	1.5125	1.272	1.247	1.272	1.247	1.272	4,416,845	1.2574	0.66%
2017-06-12	0	1.520	1.500	1.520	1.500	1.520	7,876,000	11,883,782	1.5089	1.264	1.247	1.264	1.247	1.264	9,473,604	1.2544	0.00%
2017-06-09	0	1.520	1.510	1.520	1.500	1.520	2,814,000	4,245,845	1.5088	1.264	1.255	1.264	1.247	1.264	3,384,805	1.2544	1.33%
2017-06-08	0	1.500	1.500	1.510	1.490	1.530	6,961,000	10,535,214	1.5135	1.247	1.247	1.255	1.239	1.272	8,373,001	1.2582	-2.60%
2017-06-07	0	1.540	1.530	1.540	1.510	1.550	7,168,000	10,980,810	1.5319	1.280	1.272	1.280	1.255	1.289	8,621,990	1.2736	1.99%
2017-06-06	0	1.510	1.500	1.510	1.500	1.540	6,133,000	9,337,565	1.5225	1.255	1.247	1.255	1.247	1.280	7,377,046	1.2658	-0.66%
2017-06-05	0	1.520	1.510	1.520	1.480	1.530	3,730,000	5,613,430	1.5049	1.264	1.255	1.264	1.230	1.272	4,486,610	1.2512	0.66%
2017-06-02	0	1.510	1.500	1.510	1.490	1.530	10,504,000	15,777,736	1.5021	1.255	1.247	1.255	1.239	1.272	12,634,680	1.2488	0.00%
2017-06-01	0	1.510	1.510	1.520	1.490	1.530	16,740,000	25,301,990	1.5115	1.255	1.255	1.264	1.239	1.272	20,135,619	1.2566	-1.95%
2017-05-31	0	1.540	1.500	1.510	1.500	1.580	19,915,000	30,753,287	1.5442	1.280	1.247	1.255	1.247	1.314	23,954,650	1.2838	-1.28%
2017-05-29	0	1.560	1.560	1.570	1.560	1.600	3,964,000	6,233,955	1.5726	1.297	1.297	1.305	1.297	1.330	4,768,076	1.3074	-1.27%
2017-05-26	0	1.580	1.570	1.580	1.570	1.610	4,026,000	6,403,836	1.5906	1.314	1.305	1.314	1.305	1.338	4,842,652	1.3224	0.00%
2017-05-25	0	1.580	1.580	1.600	1.570	1.600	6,306,000	10,007,606	1.5870	1.314	1.314	1.330	1.305	1.330	7,585,138	1.3194	0.00%
2017-05-24	0	1.580	1.570	1.580	1.550	1.590	4,341,000	6,833,484	1.5742	1.314	1.305	1.314	1.289	1.322	5,221,548	1.3087	0.00%
2017-05-23	0	1.580	1.570	1.590	1.560	1.620	9,916,000	15,866,925	1.6001	1.314	1.305	1.322	1.297	1.347	11,927,407	1.3303	-1.86%
2017-05-22	0	1.610	1.610	1.620	1.610	1.660	5,765,500	9,451,161	1.6393	1.338	1.338	1.347	1.338	1.380	6,935,001	1.3628	-0.62%
2017-05-19	0	1.620	1.620	1.630	1.620	1.650	1,466,000	2,394,662	1.6335	1.347	1.347	1.355	1.347	1.372	1,763,370	1.3580	-1.82%
2017-05-18	0	1.650	1.630	1.650	1.630	1.680	2,307,000	3,797,893	1.6462	1.372	1.355	1.372	1.355	1.397	2,774,963	1.3686	-0.60%
2017-05-17	0	1.660	1.660	1.670	1.660	1.720	5,079,000	8,564,885	1.6863	1.380	1.380	1.388	1.380	1.430	6,109,248	1.4020	-1.78%
2017-05-16	0	1.690	1.680	1.690	1.650	1.710	5,435,000	9,131,526	1.6801	1.405	1.397	1.405	1.372	1.422	6,537,460	1.3968	2.42%
2017-05-15	0	1.650	1.630	1.650	1.620	1.660	2,429,000	3,970,174	1.6345	1.372	1.355	1.372	1.347	1.380	2,921,710	1.3589	-0.60%
2017-05-12	0	1.660	1.640	1.650	1.640	1.680	2,810,000	4,658,310	1.6578	1.380	1.363	1.372	1.363	1.397	3,379,993	1.3782	-0.60%
2017-05-11	0	1.670	1.660	1.670	1.650	1.670	1,432,000	2,379,347	1.6616	1.388	1.380	1.388	1.372	1.388	1,722,473	1.3814	0.00%
2017-05-10	0	1.670	1.660	1.670	1.650	1.690	2,689,000	4,492,520	1.6707	1.388	1.380	1.388	1.372	1.405	3,234,449	1.3890	1.21%
2017-05-09	0	1.650	1.650	1.660	1.620	1.660	1,549,000	2,547,350	1.6445	1.372	1.372	1.380	1.347	1.380	1,863,206	1.3672	1.85%
2017-05-08	0	1.620	1.620	1.630	1.610	1.650	1,974,000	3,212,980	1.6276	1.347	1.347	1.355	1.338	1.372	2,374,415	1.3532	-0.61%
2017-05-05	0	1.630	1.630	1.640	1.620	1.660	2,126,000	3,472,730	1.6335	1.355	1.355	1.363	1.347	1.380	2,557,248	1.3580	-2.40%
2017-05-04	0	1.670	1.660	1.670	1.650	1.680	2,021,000	3,357,320	1.6612	1.388	1.380	1.388	1.372	1.397	2,430,949	1.3811	0.00%
2017-05-02	0	1.670	1.670	1.680	1.670	1.720	1,881,990	3,195,445	1.6979	1.388	1.388	1.397	1.388	1.430	2,263,742	1.4116	-1.18%
2017-04-28	0	1.690	1.690	1.700	1.660	1.700	2,494,000	4,186,820	1.6788	1.405	1.405	1.413	1.380	1.413	2,999,894	1.3957	2.42%
2017-04-27	0	1.650	1.650	1.660	1.640	1.670	1,882,100	3,115,011	1.6551	1.372	1.372	1.380	1.363	1.388	2,263,874	1.3760	-0.60%
2017-04-26	0	1.660	1.660	1.670	1.650	1.670	2,486,000	4,133,260	1.6626	1.380	1.380	1.388	1.372	1.388	2,990,272	1.3822	1.22%
2017-04-25	0	1.640	1.640	1.650	1.640	1.690	4,000,000	6,655,190	1.6638	1.363	1.363	1.372	1.363	1.405	4,811,378	1.3832	-1.80%
2017-04-24	0	1.670	1.660	1.670	1.640	1.750	8,039,000	13,420,180	1.6694	1.388	1.380	1.388	1.363	1.455	9,669,668	1.3879	-2.34%
2017-04-21	0	1.710	1.700	1.710	1.700	1.760	2,812,000	4,856,230	1.7270	1.422	1.413	1.422	1.413	1.463	3,382,399	1.4357	-1.16%
2017-04-20	0	1.730	1.740	1.750	1.720	1.760	1,857,000	3,236,812	1.7430	1.438	1.447	1.455	1.430	1.463	2,233,682	1.4491	-0.57%
2017-04-19	0	1.740	1.730	1.740	1.700	1.750	3,950,000	6,822,630	1.7272	1.447	1.438	1.447	1.413	1.455	4,751,236	1.4360	-0.57%
2017-04-18	0	1.750	1.750	1.760	1.750	1.790	3,102,000	5,460,920	1.7605	1.455	1.455	1.463	1.455	1.488	3,731,224	1.4636	-2.23%
2017-04-13	0	1.790	1.780	1.790	1.750	1.790	1,250,000	2,213,615	1.7709	1.488	1.480	1.488	1.455	1.488	1,503,556	1.4723	0.56%
2017-04-12	0	1.780	1.780	1.790	1.740	1.790	3,544,000	6,234,470	1.7592	1.480	1.480	1.488	1.447	1.488	4,262,881	1.4625	0.00%
2017-04-11	0	1.780	1.770	1.780	1.750	1.820	5,135,000	9,108,310	1.7738	1.480	1.472	1.480	1.455	1.513	6,176,607	1.4746	-1.66%
2017-04-10	0	1.810	1.810	1.820	1.800	1.850	3,035,000	5,529,560	1.8219	1.505	1.505	1.513	1.496	1.538	3,650,633	1.5147	-2.16%
2017-04-07	0	1.850	1.850	1.860	1.820	1.870	4,931,000	9,090,910	1.8436	1.538	1.538	1.546	1.513	1.555	5,931,227	1.5327	0.00%
2017-04-06	0	1.850	1.850	1.860	1.850	1.920	4,676,000	8,727,930	1.8665	1.538	1.538	1.546	1.538	1.596	5,624,501	1.5518	-3.14%
2017-04-05	0	1.910	1.890	1.910	1.860	1.950	12,685,000	24,153,950	1.9041	1.588	1.571	1.588	1.546	1.621	15,258,084	1.5830	-0.52%
2017-04-03	0	1.920	1.910	1.920	1.850	1.940	11,297,000	21,453,600	1.8991	1.596	1.588	1.596	1.538	1.613	13,588,535	1.5788	2.13%
2017-03-31	0	1.880	1.870	1.890	1.790	1.930	18,112,000	34,088,300	1.8821	1.563	1.555	1.571	1.488	1.605	21,785,921	1.5647	3.87%
2017-03-30	0	1.810	1.810	1.820	1.800	1.850	2,917,000	5,317,160	1.8228	1.505	1.505	1.513	1.496	1.538	3,508,698	1.5154	-1.63%
2017-03-29	0	1.840	1.830	1.840	1.810	1.860	8,619,000	15,820,550	1.8355	1.530	1.521	1.530	1.505	1.546	10,367,318	1.5260	0.55%
2017-03-28	0	1.830	1.830	1.840	1.750	1.850	16,150,000	29,040,470	1.7982	1.521	1.521	1.530	1.455	1.538	19,425,940	1.4949	5.17%
2017-03-27	0	1.740	1.730	1.750	1.730	1.840	7,612,000	13,546,520	1.7796	1.447	1.438	1.455	1.438	1.530	9,156,053	1.4795	-2.25%
2017-03-24	0	1.780	1.780	1.790	1.770	1.880	10,348,549	18,779,608	1.8147	1.480	1.480	1.488	1.472	1.563	12,447,696	1.5087	-3.78%
2017-03-23	0	1.850	1.840	1.850	1.720	1.890	39,790,000	72,738,640	1.8281	1.538	1.530	1.538	1.430	1.571	47,861,187	1.5198	7.56%
2017-03-22	0	1.720	1.720	1.730	1.710	1.740	4,261,000	7,325,550	1.7192	1.430	1.430	1.438	1.422	1.447	5,125,321	1.4293	-1.15%
2017-03-21	0	1.740	1.730	1.740	1.700	1.780	8,342,000	14,606,820	1.7510	1.447	1.438	1.447	1.413	1.480	10,034,130	1.4557	2.35%
2017-03-20	0	1.700	1.710	1.720	1.700	1.720	2,353,000	4,022,550	1.7095	1.413	1.422	1.430	1.413	1.430	2,830,293	1.4212	0.00%
2017-03-17	0	1.700	1.700	1.720	1.700	1.750	2,835,010	4,864,847	1.7160	1.413	1.413	1.430	1.413	1.455	3,410,076	1.4266	-1.73%
2017-03-16	0	1.730	1.730	1.740	1.710	1.750	4,218,000	7,288,430	1.7279	1.438	1.438	1.447	1.422	1.455	5,073,599	1.4365	1.76%
2017-03-15	0	1.700	1.700	1.710	1.690	1.720	2,194,000	3,731,390	1.7007	1.413	1.413	1.422	1.405	1.430	2,639,041	1.4139	0.00%
2017-03-14	0	1.700	1.700	1.710	1.690	1.720	1,621,000	2,761,900	1.7038	1.413	1.413	1.422	1.405	1.430	1,949,811	1.4165	0.59%
2017-03-13	0	1.690	1.690	1.700	1.670	1.730	3,189,000	5,408,280	1.6959	1.405	1.405	1.413	1.388	1.438	3,835,871	1.4099	-1.17%
2017-03-10	0	1.710	1.710	1.730	1.690	1.730	2,325,800	3,976,116	1.7096	1.422	1.422	1.438	1.405	1.438	2,797,576	1.4213	0.00%
2017-03-09	0	1.710	1.710	1.720	1.690	1.760	3,769,000	6,446,160	1.7103	1.422	1.422	1.430	1.405	1.463	4,533,521	1.4219	-2.29%
2017-03-08	0	1.750	1.750	1.760	1.710	1.780	8,842,000	15,401,430	1.7418	1.455	1.455	1.463	1.422	1.480	10,635,552	1.4481	-0.57%
2017-03-07	0	1.760	1.760	1.770	1.750	1.790	1,605,000	2,830,720	1.7637	1.463	1.463	1.472	1.455	1.488	1,930,566	1.4663	-1.12%
2017-03-06	0	1.780	1.780	1.790	1.760	1.800	3,931,000	7,019,460	1.7857	1.480	1.480	1.488	1.463	1.496	4,728,382	1.4845	0.56%
2017-03-03	0	1.770	1.760	1.780	1.740	1.800	3,417,000	6,036,427	1.7666	1.472	1.463	1.480	1.447	1.496	4,110,120	1.4687	-0.56%
2017-03-02	0	1.780	1.780	1.790	1.770	1.810	3,451,000	6,195,170	1.7952	1.480	1.480	1.488	1.472	1.505	4,151,017	1.4924	0.00%
2017-03-01	0	1.780	1.770	1.780	1.730	1.820	6,566,000	11,609,720	1.7682	1.480	1.472	1.480	1.438	1.513	7,897,878	1.4700	-1.11%
2017-02-28	0	1.800	1.800	1.820	1.780	1.900	5,025,000	9,144,300	1.8198	1.496	1.496	1.513	1.480	1.580	6,044,294	1.5129	-3.74%
2017-02-27	0	1.870	1.860	1.870	1.830	1.900	4,019,000	7,514,050	1.8696	1.555	1.546	1.555	1.521	1.580	4,834,232	1.5543	0.00%
2017-02-24	0	1.870	1.860	1.880	1.830	1.930	7,326,000	13,752,290	1.8772	1.555	1.546	1.563	1.521	1.605	8,812,040	1.5606	-0.53%
2017-02-23	0	1.880	1.880	1.890	1.840	1.940	8,550,000	16,056,260	1.8779	1.563	1.563	1.571	1.530	1.613	10,284,321	1.5612	-2.08%
2017-02-22	0	1.920	1.910	1.920	1.760	1.960	38,581,000	72,300,260	1.8740	1.596	1.588	1.596	1.463	1.629	46,406,948	1.5580	10.34%
2017-02-21	0	1.740	1.730	1.740	1.700	1.820	17,297,000	30,592,150	1.7686	1.447	1.438	1.447	1.413	1.513	20,805,603	1.4704	3.57%
2017-02-20	0	1.680	1.670	1.690	1.660	1.700	3,715,000	6,241,900	1.6802	1.397	1.388	1.405	1.380	1.413	4,468,568	1.3968	0.60%
2017-02-17	0	1.670	1.670	1.690	1.660	1.710	1,863,000	3,142,860	1.6870	1.388	1.388	1.405	1.380	1.422	2,240,899	1.4025	-1.18%
2017-02-16	0	1.690	1.690	1.700	1.690	1.720	2,700,000	4,581,690	1.6969	1.405	1.405	1.413	1.405	1.430	3,247,680	1.4108	-0.59%
2017-02-15	0	1.700	1.700	1.720	1.690	1.750	5,633,000	9,631,380	1.7098	1.413	1.413	1.430	1.405	1.455	6,775,624	1.4215	-1.73%
2017-02-14	0	1.730	1.720	1.730	1.630	1.740	12,295,000	20,815,185	1.6930	1.438	1.430	1.438	1.355	1.447	14,788,974	1.4075	5.49%
2017-02-13	0	1.640	1.630	1.650	1.610	1.640	3,129,000	5,090,570	1.6269	1.363	1.355	1.372	1.338	1.363	3,763,701	1.3525	1.86%
2017-02-10	0	1.610	1.610	1.620	1.600	1.640	16,191,000	26,114,225	1.6129	1.338	1.338	1.347	1.330	1.363	19,475,257	1.3409	-1.83%
2017-02-09	0	1.640	1.630	1.640	1.610	1.640	8,102,000	13,148,205	1.6228	1.363	1.355	1.363	1.338	1.363	9,745,447	1.3492	0.61%
2017-02-08	0	1.630	1.630	1.640	1.610	1.650	6,154,000	9,989,770	1.6233	1.355	1.355	1.363	1.338	1.372	7,402,306	1.3495	-1.21%
2017-02-07	0	1.650	1.640	1.650	1.620	1.660	5,933,000	9,748,050	1.6430	1.372	1.363	1.372	1.347	1.380	7,136,477	1.3659	1.23%
2017-02-06	0	1.630	1.630	1.640	1.620	1.670	2,553,000	4,173,820	1.6349	1.355	1.355	1.363	1.347	1.388	3,070,862	1.3592	-0.61%
2017-02-03	0	1.640	1.640	1.650	1.620	1.670	6,126,000	10,106,430	1.6498	1.363	1.363	1.372	1.347	1.388	7,368,626	1.3715	1.23%
2017-02-02	0	1.620	1.620	1.630	1.620	1.660	3,247,000	5,296,640	1.6312	1.347	1.347	1.355	1.347	1.380	3,905,636	1.3562	-1.22%
2017-02-01	0	1.640	1.640	1.650	1.590	1.650	15,020,000	24,379,566	1.6231	1.363	1.363	1.372	1.322	1.372	18,066,726	1.3494	2.50%
2017-01-27	0	1.600	1.590	1.600	1.530	1.600	950,000	1,493,200	1.5718	1.330	1.322	1.330	1.272	1.330	1,142,702	1.3067	3.23%
2017-01-26	0	1.550	1.550	1.560	1.550	1.570	1,438,000	2,244,520	1.5609	1.289	1.289	1.297	1.289	1.305	1,729,691	1.2976	-0.64%
2017-01-25	0	1.560	1.560	1.570	1.540	1.580	1,929,000	3,013,070	1.5620	1.297	1.297	1.305	1.280	1.314	2,320,287	1.2986	1.30%
2017-01-24	0	1.540	1.540	1.560	1.520	1.570	2,829,000	4,385,540	1.5502	1.280	1.280	1.297	1.264	1.305	3,402,847	1.2888	0.00%
2017-01-23	0	1.540	1.540	1.550	1.530	1.590	5,226,000	8,109,870	1.5518	1.280	1.280	1.289	1.272	1.322	6,286,066	1.2901	-2.53%
2017-01-20	0	1.580	1.570	1.580	1.570	1.600	1,609,000	2,546,820	1.5829	1.314	1.305	1.314	1.305	1.330	1,935,377	1.3159	-1.25%
2017-01-19	0	1.600	1.600	1.610	1.570	1.620	5,784,000	9,263,190	1.6015	1.330	1.330	1.338	1.305	1.347	6,957,253	1.3314	0.00%
2017-01-18	0	1.600	1.590	1.600	1.580	1.630	4,159,000	6,653,290	1.5997	1.330	1.322	1.330	1.314	1.355	5,002,631	1.3300	-1.23%
2017-01-17	0	1.620	1.620	1.630	1.550	1.680	21,242,000	33,878,175	1.5949	1.347	1.347	1.355	1.289	1.397	25,550,825	1.3259	10.20%
2017-01-16	0	1.470	1.470	1.480	1.460	1.540	7,047,000	10,537,900	1.4954	1.222	1.222	1.230	1.214	1.280	8,476,446	1.2432	-4.55%
2017-01-13	0	1.540	1.540	1.550	1.520	1.550	992,000	1,522,050	1.5343	1.280	1.280	1.289	1.264	1.289	1,193,222	1.2756	0.65%
2017-01-12	0	1.530	1.530	1.540	1.520	1.540	406,000	620,650	1.5287	1.272	1.272	1.280	1.264	1.280	488,355	1.2709	0.66%
2017-01-11	0	1.520	1.520	1.530	1.520	1.540	815,000	1,245,130	1.5278	1.264	1.264	1.272	1.264	1.280	980,318	1.2701	-0.65%
2017-01-10	0	1.530	1.530	1.540	1.520	1.550	2,206,000	3,396,550	1.5397	1.272	1.272	1.280	1.264	1.289	2,653,475	1.2800	-0.65%
2017-01-09	0	1.540	1.540	1.550	1.540	1.570	487,000	756,010	1.5524	1.280	1.280	1.289	1.280	1.305	585,785	1.2906	-0.65%
2017-01-06	0	1.550	1.550	1.580	1.530	1.580	1,038,000	1,627,470	1.5679	1.289	1.289	1.314	1.272	1.314	1,248,553	1.3035	1.31%
2017-01-05	0	1.530	1.530	1.540	1.520	1.570	1,764,000	2,722,630	1.5434	1.272	1.272	1.280	1.264	1.305	2,121,818	1.2832	-0.65%
2017-01-04	0	1.540	1.540	1.560	1.540	1.580	1,160,000	1,811,660	1.5618	1.280	1.280	1.297	1.280	1.314	1,395,300	1.2984	-1.91%
2017-01-03	0	1.570	1.560	1.580	1.500	1.580	1,468,000	2,283,130	1.5553	1.305	1.297	1.314	1.247	1.314	1,765,776	1.2930	3.29%
2016-12-30	0	1.520	1.520	1.530	1.480	1.530	1,170,000	1,773,800	1.5161	1.264	1.264	1.272	1.230	1.272	1,407,328	1.2604	0.66%
2016-12-29	0	1.510	1.510	1.520	1.480	1.530	343,000	517,170	1.5078	1.255	1.255	1.264	1.230	1.272	412,576	1.2535	2.03%
2016-12-28	0	1.480	1.500	1.510	1.480	1.560	1,136,000	1,729,680	1.5226	1.230	1.247	1.255	1.230	1.297	1,366,431	1.2658	-6.92%
2016-12-23	0	1.590	1.570	1.600	1.530	1.600	864,699	1,344,983	1.5554	1.322	1.305	1.330	1.272	1.330	1,040,099	1.2931	1.92%
2016-12-22	0	1.560	1.550	1.560	1.540	1.560	1,067,000	1,655,270	1.5513	1.297	1.289	1.297	1.280	1.297	1,283,435	1.2897	-0.64%
2016-12-21	0	1.570	1.560	1.570	1.550	1.580	1,348,000	2,106,560	1.5627	1.305	1.297	1.305	1.289	1.314	1,621,435	1.2992	1.29%
2016-12-20	0	1.550	1.540	1.550	1.540	1.580	3,290,000	5,123,010	1.5571	1.289	1.280	1.289	1.280	1.314	3,957,359	1.2946	-1.27%
2016-12-19	0	1.570	1.550	1.560	1.560	1.620	799,000	1,264,730	1.5829	1.305	1.289	1.297	1.297	1.347	961,073	1.3160	-2.48%
2016-12-16	0	1.610	1.600	1.610	1.560	1.620	619,000	994,050	1.6059	1.338	1.330	1.338	1.297	1.347	744,561	1.3351	1.26%
2016-12-15	0	1.590	1.590	1.600	1.570	1.630	1,829,000	2,897,680	1.5843	1.322	1.322	1.330	1.305	1.355	2,200,003	1.3171	-3.05%
2016-12-14	0	1.640	1.640	1.660	1.640	1.670	5,173,000	8,540,830	1.6510	1.363	1.363	1.380	1.363	1.388	6,222,315	1.3726	-0.61%
2016-12-13	0	1.650	1.650	1.660	1.610	1.660	1,407,000	2,312,400	1.6435	1.372	1.372	1.380	1.338	1.380	1,692,402	1.3663	2.48%
2016-12-12	0	1.610	1.610	1.630	1.600	1.670	2,691,000	4,346,430	1.6152	1.338	1.338	1.355	1.330	1.388	3,236,855	1.3428	-2.42%
2016-12-09	0	1.650	1.650	1.660	1.640	1.690	2,141,000	3,550,590	1.6584	1.372	1.372	1.380	1.363	1.405	2,575,290	1.3787	-2.37%
2016-12-08	0	1.690	1.690	1.710	1.680	1.720	2,580,000	4,378,980	1.6973	1.405	1.405	1.422	1.397	1.430	3,103,339	1.4111	-1.17%
2016-12-07	0	1.710	1.700	1.710	1.680	1.770	6,218,000	10,716,640	1.7235	1.422	1.413	1.422	1.397	1.472	7,479,288	1.4328	-1.16%
2016-12-06	0	1.730	1.720	1.730	1.650	1.810	13,732,000	23,985,460	1.7467	1.438	1.430	1.438	1.372	1.505	16,517,462	1.4521	4.85%
2016-12-05	0	1.650	1.650	1.660	1.620	1.690	841,000	1,386,740	1.6489	1.372	1.372	1.380	1.347	1.405	1,011,592	1.3708	0.61%
2016-12-02	0	1.640	1.630	1.650	1.610	1.660	4,020,000	6,537,250	1.6262	1.363	1.355	1.372	1.338	1.380	4,835,435	1.3519	0.00%
2016-12-01	0	1.640	1.640	1.660	1.630	1.720	3,580,000	5,987,360	1.6724	1.363	1.363	1.380	1.355	1.430	4,306,184	1.3904	-2.38%
2016-11-30	0	1.680	1.680	1.690	1.580	1.730	15,105,000	25,208,200	1.6689	1.397	1.397	1.405	1.314	1.438	18,168,968	1.3874	7.01%
2016-11-29	0	1.570	1.570	1.590	1.570	1.580	1,314,000	2,071,480	1.5765	1.305	1.305	1.322	1.305	1.314	1,580,538	1.3106	-0.63%
2016-11-28	0	1.580	1.570	1.580	1.520	1.610	2,079,000	3,268,900	1.5723	1.314	1.305	1.314	1.264	1.338	2,500,714	1.3072	1.28%
2016-11-25	0	1.560	1.560	1.570	1.540	1.580	2,190,000	3,407,400	1.5559	1.297	1.297	1.305	1.280	1.314	2,634,230	1.2935	-0.64%
2016-11-24	0	1.570	1.570	1.590	1.570	1.590	6,513,000	10,258,685	1.5751	1.305	1.305	1.322	1.305	1.322	7,834,127	1.3095	-1.26%
2016-11-23	0	1.590	1.590	1.600	1.560	1.620	1,156,000	1,845,760	1.5967	1.322	1.322	1.330	1.297	1.347	1,390,488	1.3274	0.63%
2016-11-22	0	1.580	1.580	1.590	1.550	1.590	3,421,333	5,411,146	1.5816	1.314	1.314	1.322	1.289	1.322	4,115,332	1.3149	-0.63%
2016-11-21	0	1.590	1.580	1.600	1.570	1.600	847,000	1,339,700	1.5817	1.322	1.314	1.330	1.305	1.330	1,018,809	1.3150	-0.62%
2016-11-18	0	1.600	1.600	1.610	1.560	1.610	1,526,000	2,433,220	1.5945	1.330	1.330	1.338	1.297	1.338	1,835,541	1.3256	3.23%
2016-11-17	0	1.550	1.550	1.570	1.550	1.580	2,050,000	3,207,180	1.5645	1.289	1.289	1.305	1.289	1.314	2,465,831	1.3006	-0.64%
2016-11-16	0	1.560	1.560	1.570	1.490	1.630	3,552,000	5,601,910	1.5771	1.297	1.297	1.305	1.239	1.355	4,272,504	1.3112	-4.29%
2016-11-15	0	1.630	1.620	1.630	1.610	1.650	5,324,000	8,659,240	1.6265	1.355	1.347	1.355	1.338	1.372	6,403,945	1.3522	0.00%
2016-11-14	0	1.630	1.630	1.640	1.560	1.680	15,800,000	25,755,100	1.6301	1.355	1.355	1.363	1.297	1.397	19,004,945	1.3552	3.16%
2016-11-11	0	1.580	1.570	1.580	1.530	1.590	14,601,667	22,789,098	1.5607	1.314	1.305	1.314	1.272	1.322	17,563,536	1.2975	0.00%
2016-11-10	0	1.580	1.580	1.590	1.450	1.610	34,343,000	53,733,430	1.5646	1.314	1.314	1.322	1.205	1.338	41,309,292	1.3008	10.49%
2016-11-09	0	1.430	1.410	1.430	1.390	1.500	19,703,000	27,970,630	1.4196	1.189	1.172	1.189	1.156	1.247	23,699,647	1.1802	-3.38%
2016-11-08	0	1.480	1.480	1.490	1.480	1.540	13,829,000	20,780,770	1.5027	1.230	1.230	1.239	1.230	1.280	16,634,138	1.2493	-3.27%
2016-11-07	0	1.530	1.520	1.530	1.520	1.590	8,194,000	12,745,530	1.5555	1.272	1.264	1.272	1.264	1.322	9,856,109	1.2932	-3.77%
2016-11-04	0	1.590	1.560	1.590	1.550	1.630	13,075,000	20,729,650	1.5854	1.322	1.297	1.322	1.289	1.355	15,727,193	1.3181	0.00%
2016-11-03	0	1.590	1.580	1.590	1.570	1.640	22,028,000	35,184,610	1.5973	1.322	1.314	1.322	1.305	1.363	26,496,261	1.3279	-2.45%
2016-11-02	0	1.630	1.620	1.630	1.600	1.710	65,415,000	107,682,175	1.6461	1.355	1.347	1.355	1.330	1.422	78,684,080	1.3685	-1.81%
2016-11-01	0	1.660	1.650	1.660	1.520	1.870	396,535,000	677,319,615	1.7081	1.380	1.372	1.380	1.264	1.555	476,969,985	1.4200

---

Webb-site Database - Powered By Linux Group

Back to top

---