Prices and Webb-site Total Returns

FOXCONN INTERCONNECT TECHNOLOGY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06088	2017-07-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	5.150	5.150	5.160	4.750	5.160	68,123,440	340,340,344	4.9959	5.150	5.150	5.160	4.750	5.160	68,123,440	4.9959	9.57%
2026-02-02	4.700	4.690	4.700	4.660	4.970	30,497,960	144,826,482	4.7487	4.700	4.690	4.700	4.660	4.970	30,497,960	4.7487	-4.28%
2026-01-30	4.910	4.900	4.910	4.610	5.060	76,762,960	373,600,061	4.8669	4.910	4.900	4.910	4.610	5.060	76,762,960	4.8669	4.47%
2026-01-29	4.700	4.690	4.700	4.580	5.030	86,532,500	410,915,663	4.7487	4.700	4.690	4.700	4.580	5.030	86,532,500	4.7487	-6.56%
2026-01-28	5.030	5.020	5.030	4.960	5.110	35,502,000	178,229,420	5.0203	5.030	5.020	5.030	4.960	5.110	35,502,000	5.0203	1.41%
2026-01-27	4.960	4.950	4.960	4.660	5.020	53,532,480	263,355,086	4.9195	4.960	4.950	4.960	4.660	5.020	53,532,480	4.9195	4.42%
2026-01-26	4.750	4.740	4.750	4.670	4.880	36,682,957	173,654,980	4.7339	4.750	4.740	4.750	4.670	4.880	36,682,957	4.7339	-0.63%
2026-01-23	4.780	4.780	4.790	4.740	4.880	23,957,600	114,535,069	4.7807	4.780	4.780	4.790	4.740	4.880	23,957,600	4.7807	-1.04%
2026-01-22	4.830	4.820	4.830	4.670	4.950	47,058,828	224,336,742	4.7672	4.830	4.820	4.830	4.670	4.950	47,058,828	4.7672	0.00%
2026-01-21	4.830	4.830	4.840	4.600	4.920	35,471,627	171,337,982	4.8303	4.830	4.830	4.840	4.600	4.920	35,471,627	4.8303	2.33%
2026-01-20	4.720	4.710	4.720	4.670	4.920	32,088,000	151,996,266	4.7369	4.720	4.710	4.720	4.670	4.920	32,088,000	4.7369	-2.88%
2026-01-19	4.860	4.860	4.870	4.800	4.930	30,309,817	147,585,046	4.8692	4.860	4.860	4.870	4.800	4.930	30,309,817	4.8692	-0.82%
2026-01-16	4.900	4.900	4.910	4.840	5.120	48,279,010	237,973,662	4.9291	4.900	4.900	4.910	4.840	5.120	48,279,010	4.9291	-1.61%
2026-01-15	4.980	4.970	4.980	4.620	5.050	79,868,914	389,060,846	4.8712	4.980	4.970	4.980	4.620	5.050	79,868,914	4.8712	5.96%
2026-01-14	4.700	4.700	4.710	4.390	4.700	77,662,328	357,425,881	4.6023	4.700	4.700	4.710	4.390	4.700	77,662,328	4.6023	6.33%
2026-01-13	4.420	4.400	4.420	4.350	4.540	49,450,874	219,731,738	4.4434	4.420	4.400	4.420	4.350	4.540	49,450,874	4.4434	-2.43%
2026-01-09	4.530	4.520	4.530	4.360	4.620	58,229,000	262,076,145	4.5008	4.530	4.520	4.530	4.360	4.620	58,229,000	4.5008	0.89%
2026-01-08	4.490	4.490	4.500	4.430	4.760	76,157,880	344,204,889	4.5196	4.490	4.490	4.500	4.430	4.760	76,157,880	4.5196	-5.27%
2026-01-07	4.740	4.730	4.740	4.630	4.850	67,992,920	319,896,753	4.7049	4.740	4.730	4.740	4.630	4.850	67,992,920	4.7049	-2.07%
2026-01-06	4.840	4.830	4.840	4.770	5.140	57,789,920	282,720,122	4.8922	4.840	4.830	4.840	4.770	5.140	57,789,920	4.8922	-4.35%
2026-01-05	5.060	5.050	5.060	4.950	5.140	40,620,589	204,671,947	5.0386	5.060	5.050	5.060	4.950	5.140	40,620,589	5.0386	2.22%
2025-12-31	4.950	4.940	4.950	4.860	5.150	29,411,390	146,634,455	4.9856	4.950	4.940	4.950	4.860	5.150	29,411,390	4.9856	-2.37%
2025-12-30	5.070	5.060	5.070	5.030	5.250	25,687,500	131,135,668	5.1050	5.070	5.060	5.070	5.030	5.250	25,687,500	5.1050	-2.31%
2025-12-29	5.190	5.180	5.190	5.090	5.590	50,002,000	262,413,356	5.2481	5.190	5.180	5.190	5.090	5.590	50,002,000	5.2481	-5.64%
2025-12-24	5.500	5.500	5.510	5.450	5.750	20,354,000	113,342,330	5.5686	5.500	5.500	5.510	5.450	5.750	20,354,000	5.5686	-3.51%
2025-12-23	5.700	5.700	5.710	5.500	5.790	42,893,558	241,978,535	5.6414	5.700	5.700	5.710	5.500	5.790	42,893,558	5.6414	0.00%
2025-12-22	5.700	5.690	5.700	5.460	5.780	39,579,000	224,520,235	5.6727	5.700	5.690	5.700	5.460	5.780	39,579,000	5.6727	5.56%
2025-12-19	5.400	5.390	5.400	5.330	5.570	25,833,000	139,942,013	5.4172	5.400	5.390	5.400	5.330	5.570	25,833,000	5.4172	0.37%
2025-12-18	5.380	5.370	5.380	5.290	5.610	43,117,000	234,251,058	5.4329	5.380	5.370	5.380	5.290	5.610	43,117,000	5.4329	-4.78%
2025-12-17	5.650	5.650	5.660	5.220	5.670	44,314,500	244,723,030	5.5224	5.650	5.650	5.660	5.220	5.670	44,314,500	5.5224	7.62%
2025-12-16	5.250	5.250	5.260	5.140	5.400	29,239,000	153,977,955	5.2662	5.250	5.250	5.260	5.140	5.400	29,239,000	5.2662	-2.05%
2025-12-15	5.360	5.350	5.360	5.260	5.490	29,917,000	159,696,636	5.3380	5.360	5.350	5.360	5.260	5.490	29,917,000	5.3380	-4.29%
2025-12-12	5.600	5.580	5.600	5.310	5.760	43,399,535	241,677,849	5.5687	5.600	5.580	5.600	5.310	5.760	43,399,535	5.5687	3.32%
2025-12-11	5.420	5.410	5.420	5.390	5.860	48,532,083	270,604,097	5.5758	5.420	5.410	5.420	5.390	5.860	48,532,083	5.5758	-6.23%
2025-12-10	5.780	5.770	5.780	5.570	5.880	55,271,000	317,051,020	5.7363	5.780	5.770	5.780	5.570	5.880	55,271,000	5.7363	-1.37%
2025-12-09	5.860	5.850	5.860	5.320	5.910	120,445,163	687,161,831	5.7052	5.860	5.850	5.860	5.320	5.910	120,445,163	5.7052	10.98%
2025-12-08	5.280	5.280	5.300	5.070	5.400	46,162,000	244,074,080	5.2873	5.280	5.280	5.300	5.070	5.400	46,162,000	5.2873	3.33%
2025-12-05	5.110	5.100	5.110	4.940	5.150	18,964,158	96,476,092	5.0873	5.110	5.100	5.110	4.940	5.150	18,964,158	5.0873	1.79%
2025-12-04	5.020	5.020	5.030	4.780	5.110	24,826,000	123,470,247	4.9734	5.020	5.020	5.030	4.780	5.110	24,826,000	4.9734	1.41%
2025-12-03	4.950	4.940	4.950	4.940	5.110	14,233,347	71,165,864	4.9999	4.950	4.940	4.950	4.940	5.110	14,233,347	4.9999	-1.59%
2025-12-02	5.030	5.030	5.040	4.990	5.230	32,848,243	166,930,788	5.0819	5.030	5.030	5.040	4.990	5.230	32,848,243	5.0819	1.00%
2025-12-01	4.980	4.970	4.980	4.930	5.080	21,707,000	108,286,750	4.9886	4.980	4.970	4.980	4.930	5.080	21,707,000	4.9886	-2.16%
2025-11-28	5.090	5.080	5.090	5.050	5.170	16,062,752	82,000,876	5.1050	5.090	5.080	5.090	5.050	5.170	16,062,752	5.1050	0.00%
2025-11-27	5.090	5.090	5.100	4.980	5.270	32,224,700	166,362,585	5.1626	5.090	5.090	5.100	4.980	5.270	32,224,700	5.1626	1.19%
2025-11-26	5.030	5.020	5.030	4.780	5.150	51,028,883	256,255,605	5.0218	5.030	5.020	5.030	4.780	5.150	51,028,883	5.0218	4.14%
2025-11-25	4.830	4.820	4.830	4.750	4.960	51,183,750	249,255,902	4.8698	4.830	4.820	4.830	4.750	4.960	51,183,750	4.8698	5.00%
2025-11-24	4.600	4.590	4.600	4.520	4.800	54,165,613	250,178,626	4.6188	4.600	4.590	4.600	4.520	4.800	54,165,613	4.6188	-2.13%
2025-11-21	4.700	4.690	4.700	4.660	4.900	58,277,000	276,354,890	4.7421	4.700	4.690	4.700	4.660	4.900	58,277,000	4.7421	-8.02%
2025-11-20	5.110	5.110	5.130	5.000	5.230	44,932,000	229,545,500	5.1087	5.110	5.110	5.130	5.000	5.230	44,932,000	5.1087	4.07%
2025-11-19	4.910	4.910	4.920	4.830	5.000	25,729,021	125,996,857	4.8971	4.910	4.910	4.920	4.830	5.000	25,729,021	4.8971	-1.60%
2025-11-18	4.990	4.960	4.990	4.880	5.170	35,296,000	176,331,590	4.9958	4.990	4.960	4.990	4.880	5.170	35,296,000	4.9958	-3.48%
2025-11-17	5.170	5.170	5.180	5.060	5.360	46,826,324	240,423,730	5.1344	5.170	5.170	5.180	5.060	5.360	46,826,324	5.1344	-3.54%
2025-11-14	5.360	5.360	5.370	5.220	5.530	50,501,680	270,061,940	5.3476	5.360	5.360	5.370	5.220	5.530	50,501,680	5.3476	-0.19%
2025-11-13	5.370	5.370	5.390	5.230	5.460	36,934,300	197,326,916	5.3426	5.370	5.370	5.390	5.230	5.460	36,934,300	5.3426	1.13%
2025-11-12	5.310	5.310	5.320	5.090	5.370	64,006,880	334,160,034	5.2207	5.310	5.310	5.320	5.090	5.370	64,006,880	5.2207	1.14%
2025-11-11	5.250	5.250	5.260	5.110	5.530	67,593,566	356,038,730	5.2673	5.250	5.250	5.260	5.110	5.530	67,593,566	5.2673	-5.58%
2025-11-10	5.560	5.560	5.570	5.220	5.600	48,810,825	264,519,269	5.4193	5.560	5.560	5.570	5.220	5.600	48,810,825	5.4193	3.93%
2025-11-07	5.350	5.340	5.350	5.250	5.410	38,464,000	204,303,580	5.3116	5.350	5.340	5.350	5.250	5.410	38,464,000	5.3116	-2.73%
2025-11-06	5.500	5.500	5.510	5.220	5.550	63,407,000	344,715,965	5.4366	5.500	5.500	5.510	5.220	5.550	63,407,000	5.4366	4.76%
2025-11-05	5.250	5.240	5.250	5.050	5.300	47,860,985	248,241,102	5.1867	5.250	5.240	5.250	5.050	5.300	47,860,985	5.1867	-1.13%
2025-11-04	5.310	5.310	5.320	5.200	5.790	94,552,253	506,880,751	5.3609	5.310	5.310	5.320	5.200	5.790	94,552,253	5.3609	-6.35%
2025-11-03	5.670	5.670	5.680	5.470	5.840	67,317,436	380,953,597	5.6591	5.670	5.670	5.680	5.470	5.840	67,317,436	5.6591	-2.74%
2025-10-31	5.830	5.820	5.830	5.650	6.200	79,828,095	465,491,449	5.8312	5.830	5.820	5.830	5.650	6.200	79,828,095	5.8312	-5.36%
2025-10-30	6.160	6.160	6.170	6.070	6.600	106,114,948	669,979,309	6.3137	6.160	6.160	6.170	6.070	6.600	106,114,948	6.3137	0.98%
2025-10-28	6.100	6.100	6.110	6.070	6.440	70,413,820	439,632,235	6.2436	6.100	6.100	6.110	6.070	6.440	70,413,820	6.2436	-3.63%
2025-10-27	6.330	6.320	6.330	6.120	6.560	119,581,400	761,370,819	6.3670	6.330	6.320	6.330	6.120	6.560	119,581,400	6.3670	7.47%
2025-10-24	5.890	5.890	5.900	5.570	5.920	77,562,000	449,054,165	5.7896	5.890	5.890	5.900	5.570	5.920	77,562,000	5.7896	7.88%
2025-10-23	5.460	5.450	5.460	5.220	5.610	56,086,245	301,848,548	5.3819	5.460	5.450	5.460	5.220	5.610	56,086,245	5.3819	-3.02%
2025-10-22	5.630	5.630	5.640	5.520	5.800	57,075,637	321,584,706	5.6344	5.630	5.630	5.640	5.520	5.800	57,075,637	5.6344	-3.76%
2025-10-21	5.850	5.850	5.860	5.660	6.040	117,627,227	694,714,742	5.9061	5.850	5.850	5.860	5.660	6.040	117,627,227	5.9061	5.03%
2025-10-20	5.570	5.570	5.580	5.400	5.760	66,433,670	370,094,183	5.5709	5.570	5.570	5.580	5.400	5.760	66,433,670	5.5709	2.01%
2025-10-17	5.460	5.460	5.470	5.450	6.090	102,598,000	572,299,312	5.5781	5.460	5.460	5.470	5.450	6.090	102,598,000	5.5781	-10.34%
2025-10-16	6.090	6.090	6.100	5.850	6.320	90,567,000	554,810,225	6.1260	6.090	6.090	6.100	5.850	6.320	90,567,000	6.1260	3.05%
2025-10-15	5.910	5.900	5.910	5.520	5.980	93,415,000	541,855,681	5.8005	5.910	5.900	5.910	5.520	5.980	93,415,000	5.8005	4.05%
2025-10-14	5.680	5.670	5.680	5.560	6.360	123,749,480	731,760,818	5.9132	5.680	5.670	5.680	5.560	6.360	123,749,480	5.9132	-4.05%
2025-10-13	5.920	5.920	5.930	5.680	6.090	136,951,182	806,367,724	5.8880	5.920	5.920	5.930	5.680	6.090	136,951,182	5.8880	-7.93%
2025-10-10	6.430	6.420	6.430	6.020	6.490	83,095,000	526,321,665	6.3340	6.430	6.420	6.430	6.020	6.490	83,095,000	6.3340	2.23%
2025-10-09	6.290	6.290	6.300	6.130	7.000	171,145,105	1,115,906,460	6.5202	6.290	6.290	6.300	6.130	7.000	171,145,105	6.5202	-7.91%
2025-10-08	6.830	6.820	6.830	6.420	6.910	22,279,680	148,116,227	6.6480	6.830	6.820	6.830	6.420	6.910	22,279,680	6.6480	-0.58%
2025-10-06	6.870	6.820	6.870	6.730	7.100	18,026,400	124,146,543	6.8869	6.870	6.820	6.870	6.730	7.100	18,026,400	6.8869	-2.14%
2025-10-03	7.020	7.020	7.030	6.860	7.120	23,904,825	167,170,580	6.9932	7.020	7.020	7.030	6.860	7.120	23,904,825	6.9932	1.30%
2025-10-02	6.930	6.920	6.930	6.490	7.270	69,263,691	485,159,940	7.0045	6.930	6.920	6.930	6.490	7.270	69,263,691	7.0045	8.62%
2025-09-30	6.380	6.370	6.380	6.200	6.750	124,050,000	803,913,810	6.4806	6.380	6.370	6.380	6.200	6.750	124,050,000	6.4806	3.07%
2025-09-29	6.190	6.180	6.190	6.120	6.660	159,682,700	1,013,881,239	6.3493	6.190	6.180	6.190	6.120	6.660	159,682,700	6.3493	-4.03%
2025-09-26	6.450	6.410	6.450	6.300	7.200	259,299,390	1,763,021,844	6.7992	6.450	6.410	6.450	6.300	7.200	259,299,390	6.7992	-4.73%
2025-09-25	6.770	6.770	6.780	6.210	7.100	181,365,952	1,228,166,503	6.7718	6.770	6.770	6.780	6.210	7.100	181,365,952	6.7718	3.04%
2025-09-24	6.570	6.560	6.570	6.310	6.880	144,010,004	942,028,851	6.5414	6.570	6.560	6.570	6.310	6.880	144,010,004	6.5414	-4.51%
2025-09-23	6.880	6.880	6.900	6.560	7.890	281,373,501	1,933,845,097	6.8729	6.880	6.880	6.900	6.560	7.890	281,373,501	6.8729	-0.86%
2025-09-22	6.940	6.940	6.950	6.290	6.990	389,309,794	2,610,275,873	6.7049	6.940	6.940	6.950	6.290	6.990	389,309,794	6.7049	17.83%
2025-09-19	5.890	5.850	5.890	4.770	6.100	507,806,601	2,847,256,908	5.6070	5.890	5.850	5.890	4.770	6.100	507,806,601	5.6070	21.44%
2025-09-18	4.850	4.840	4.850	4.400	5.040	211,066,486	1,009,261,291	4.7817	4.850	4.840	4.850	4.400	5.040	211,066,486	4.7817	8.26%
2025-09-17	4.480	4.470	4.480	4.350	4.550	70,532,163	313,284,691	4.4417	4.480	4.470	4.480	4.350	4.550	70,532,163	4.4417	0.90%
2025-09-16	4.440	4.430	4.440	4.350	4.650	75,619,000	337,686,410	4.4656	4.440	4.430	4.440	4.350	4.650	75,619,000	4.4656	-3.27%
2025-09-15	4.590	4.580	4.590	4.410	4.740	90,357,000	410,448,720	4.5425	4.590	4.580	4.590	4.410	4.740	90,357,000	4.5425	-0.22%
2025-09-12	4.600	4.600	4.610	4.580	5.060	200,726,500	959,086,519	4.7781	4.600	4.600	4.610	4.580	5.060	200,726,500	4.7781	-6.88%
2025-09-11	4.940	4.930	4.940	4.280	4.950	312,290,956	1,456,200,703	4.6630	4.940	4.930	4.940	4.280	4.950	312,290,956	4.6630	12.79%
2025-09-10	4.380	4.370	4.380	3.940	4.490	252,603,000	1,076,816,790	4.2629	4.380	4.370	4.380	3.940	4.490	252,603,000	4.2629	12.89%
2025-09-09	3.880	3.870	3.880	3.820	4.020	47,888,052	185,459,597	3.8728	3.880	3.870	3.880	3.820	4.020	47,888,052	3.8728	-2.51%
2025-09-08	3.980	3.970	3.980	3.930	4.120	61,551,671	245,786,522	3.9932	3.980	3.970	3.980	3.930	4.120	61,551,671	3.9932	-1.97%
2025-09-05	4.060	4.060	4.070	3.850	4.120	93,016,000	371,814,015	3.9973	4.060	4.060	4.070	3.850	4.120	93,016,000	3.9973	3.84%
2025-09-04	3.910	3.900	3.910	3.850	4.390	144,829,290	580,062,837	4.0051	3.910	3.900	3.910	3.850	4.390	144,829,290	4.0051	-8.43%
2025-09-03	4.270	4.270	4.280	4.170	4.350	57,546,463	244,960,650	4.2567	4.270	4.270	4.280	4.170	4.350	57,546,463	4.2567	0.71%
2025-09-02	4.240	4.240	4.250	4.210	4.820	148,935,000	656,914,860	4.4107	4.240	4.240	4.250	4.210	4.820	148,935,000	4.4107	-9.98%
2025-09-01	4.710	4.710	4.720	4.440	4.950	157,453,000	733,084,005	4.6559	4.710	4.710	4.720	4.440	4.950	157,453,000	4.6559	-1.05%
2025-08-29	4.760	4.750	4.760	4.250	4.880	253,114,000	1,169,383,163	4.6200	4.760	4.750	4.760	4.250	4.880	253,114,000	4.6200	5.31%
2025-08-28	4.520	4.510	4.520	4.140	4.600	194,219,600	851,073,264	4.3820	4.520	4.510	4.520	4.140	4.600	194,219,600	4.3820	3.20%
2025-08-27	4.380	4.380	4.390	4.320	4.770	160,878,203	725,545,755	4.5099	4.380	4.380	4.390	4.320	4.770	160,878,203	4.5099	-7.20%
2025-08-26	4.720	4.720	4.730	4.630	5.250	171,598,000	842,005,490	4.9068	4.720	4.720	4.730	4.630	5.250	171,598,000	4.9068	-8.35%
2025-08-25	5.150	5.140	5.150	4.890	5.420	208,630,614	1,076,248,646	5.1586	5.150	5.140	5.150	4.890	5.420	208,630,614	5.1586	3.62%
2025-08-22	4.970	4.960	4.970	4.880	5.170	127,471,000	641,563,805	5.0330	4.970	4.960	4.970	4.880	5.170	127,471,000	5.0330	1.02%
2025-08-21	4.920	4.910	4.920	4.850	5.240	99,900,327	497,592,203	4.9809	4.920	4.910	4.920	4.850	5.240	99,900,327	4.9809	-3.53%
2025-08-20	5.100	5.080	5.100	4.800	5.430	242,745,090	1,228,979,461	5.0628	5.100	5.080	5.100	4.800	5.430	242,745,090	5.0628	-7.78%
2025-08-19	5.530	5.520	5.530	5.300	5.780	201,703,275	1,103,982,960	5.4733	5.530	5.520	5.530	5.300	5.780	201,703,275	5.4733	-3.15%
2025-08-18	5.710	5.700	5.710	5.470	6.050	242,573,150	1,406,180,762	5.7969	5.710	5.700	5.710	5.470	6.050	242,573,150	5.7969	-4.36%
2025-08-15	5.970	5.960	5.970	4.380	6.050	470,862,858	2,507,925,048	5.3262	5.970	5.960	5.970	4.380	6.050	470,862,858	5.3262	33.26%
2025-08-14	4.480	4.470	4.480	4.270	4.800	276,239,991	1,241,906,457	4.4958	4.480	4.470	4.480	4.270	4.800	276,239,991	4.4958	4.92%
2025-08-13	4.270	4.270	4.280	3.720	4.480	515,084,410	2,150,228,426	4.1745	4.270	4.270	4.280	3.720	4.480	515,084,410	4.1745	11.78%
2025-08-12	3.820	3.820	3.830	3.540	4.080	274,544,067	1,063,648,585	3.8742	3.820	3.820	3.830	3.540	4.080	274,544,067	3.8742	5.82%
2025-08-11	3.610	3.600	3.610	3.310	3.610	167,442,565	584,332,862	3.4898	3.610	3.600	3.610	3.310	3.610	167,442,565	3.4898	13.17%
2025-08-08	3.190	3.190	3.200	3.170	3.360	69,704,000	226,496,362	3.2494	3.190	3.190	3.200	3.170	3.360	69,704,000	3.2494	-1.85%
2025-08-07	3.250	3.250	3.260	3.170	3.400	166,055,000	544,933,414	3.2816	3.250	3.250	3.260	3.170	3.400	166,055,000	3.2816	6.91%
2025-08-06	3.040	3.030	3.040	2.700	3.050	161,802,000	475,878,050	2.9411	3.040	3.030	3.040	2.700	3.050	161,802,000	2.9411	12.18%
2025-08-05	2.710	2.700	2.710	2.600	2.740	53,351,000	143,308,415	2.6861	2.710	2.700	2.710	2.600	2.740	53,351,000	2.6861	5.45%
2025-08-04	2.570	2.560	2.570	2.520	2.620	24,174,000	62,099,882	2.5689	2.570	2.560	2.570	2.520	2.620	24,174,000	2.5689	0.39%
2025-08-01	2.560	2.560	2.570	2.560	2.670	39,924,000	103,870,220	2.6017	2.560	2.560	2.570	2.560	2.670	39,924,000	2.6017	-4.12%
2025-07-31	2.670	2.660	2.670	2.670	2.820	114,763,000	314,874,955	2.7437	2.670	2.660	2.670	2.670	2.820	114,763,000	2.7437	0.38%
2025-07-30	2.660	2.650	2.660	2.600	2.770	55,171,011	148,728,434	2.6958	2.660	2.650	2.660	2.600	2.770	55,171,011	2.6958	0.00%
2025-07-29	2.660	2.650	2.660	2.570	2.660	25,290,000	66,296,847	2.6215	2.660	2.650	2.660	2.570	2.660	25,290,000	2.6215	1.14%
2025-07-28	2.630	2.620	2.630	2.580	2.640	26,396,440	68,754,752	2.6047	2.630	2.620	2.630	2.580	2.640	26,396,440	2.6047	0.38%
2025-07-25	2.620	2.610	2.620	2.580	2.700	38,641,000	101,349,081	2.6228	2.620	2.610	2.620	2.580	2.700	38,641,000	2.6228	-2.60%
2025-07-24	2.690	2.690	2.700	2.620	2.730	54,572,000	145,665,763	2.6692	2.690	2.690	2.700	2.620	2.730	54,572,000	2.6692	1.89%
2025-07-23	2.640	2.640	2.650	2.610	2.750	37,347,013	99,076,048	2.6529	2.640	2.640	2.650	2.610	2.750	37,347,013	2.6529	-1.12%
2025-07-22	2.670	2.670	2.680	2.650	2.750	40,124,978	107,825,387	2.6872	2.670	2.670	2.680	2.650	2.750	40,124,978	2.6872	-1.48%
2025-07-21	2.710	2.700	2.710	2.640	2.750	36,584,000	98,041,403	2.6799	2.710	2.700	2.710	2.640	2.750	36,584,000	2.6799	-1.09%
2025-07-18	2.740	2.730	2.740	2.680	2.790	40,052,001	109,021,686	2.7220	2.740	2.730	2.740	2.680	2.790	40,052,001	2.7220	0.00%
2025-07-17	2.740	2.740	2.750	2.590	2.810	85,351,473	232,946,621	2.7293	2.740	2.740	2.750	2.590	2.810	85,351,473	2.7293	5.38%
2025-07-16	2.600	2.600	2.610	2.580	2.660	28,666,051	75,155,453	2.6218	2.600	2.600	2.610	2.580	2.660	28,666,051	2.6218	-0.76%
2025-07-15	2.620	2.620	2.630	2.510	2.660	85,714,000	222,050,563	2.5906	2.620	2.620	2.630	2.510	2.660	85,714,000	2.5906	4.80%
2025-07-14	2.500	2.500	2.510	2.480	2.520	22,122,580	55,194,530	2.4949	2.500	2.500	2.510	2.480	2.520	22,122,580	2.4949	-0.40%
2025-07-11	2.510	2.510	2.520	2.510	2.640	62,326,146	158,348,353	2.5406	2.510	2.510	2.520	2.510	2.640	62,326,146	2.5406	-4.20%
2025-07-10	2.620	2.620	2.630	2.510	2.640	69,404,480	179,312,318	2.5836	2.620	2.620	2.630	2.510	2.640	69,404,480	2.5836	3.56%
2025-07-09	2.530	2.520	2.530	2.510	2.620	51,239,001	130,774,397	2.5522	2.530	2.520	2.530	2.510	2.620	51,239,001	2.5522	-2.32%
2025-07-08	2.590	2.580	2.590	2.420	2.620	97,048,000	247,314,899	2.5484	2.590	2.580	2.590	2.420	2.620	97,048,000	2.5484	8.82%
2025-07-07	2.380	2.380	2.390	2.350	2.450	32,018,000	76,427,323	2.3870	2.380	2.380	2.390	2.350	2.450	32,018,000	2.3870	-2.46%
2025-07-04	2.440	2.440	2.450	2.420	2.530	52,733,329	130,097,051	2.4671	2.440	2.440	2.450	2.420	2.530	52,733,329	2.4671	-3.17%
2025-07-03	2.520	2.520	2.530	2.360	2.610	151,953,000	380,510,091	2.5041	2.520	2.520	2.530	2.360	2.610	151,953,000	2.5041	7.23%
2025-07-02	2.350	2.340	2.350	2.320	2.390	38,735,001	91,062,399	2.3509	2.350	2.340	2.350	2.320	2.390	38,735,001	2.3509	0.00%
2025-06-30	2.350	2.350	2.360	2.300	2.370	25,622,000	59,938,894	2.3394	2.350	2.350	2.360	2.300	2.370	25,622,000	2.3394	1.73%
2025-06-27	2.310	2.310	2.320	2.300	2.390	29,488,000	69,128,354	2.3443	2.310	2.310	2.320	2.300	2.390	29,488,000	2.3443	-1.70%
2025-06-26	2.350	2.340	2.350	2.320	2.510	43,326,000	103,632,358	2.3919	2.350	2.340	2.350	2.320	2.510	43,326,000	2.3919	-2.49%
2025-06-25	2.410	2.400	2.410	2.350	2.430	30,161,000	71,963,399	2.3860	2.410	2.400	2.410	2.350	2.430	30,161,000	2.3860	1.69%
2025-06-24	2.370	2.360	2.370	2.270	2.390	41,288,001	96,609,391	2.3399	2.370	2.360	2.370	2.270	2.390	41,288,001	2.3399	5.33%
2025-06-23	2.250	2.240	2.250	2.200	2.280	31,730,000	71,233,694	2.2450	2.250	2.240	2.250	2.200	2.280	31,730,000	2.2450	-1.32%
2025-06-20	2.280	2.280	2.290	2.240	2.320	44,362,657	101,016,706	2.2771	2.280	2.280	2.290	2.240	2.320	44,362,657	2.2771	2.24%
2025-06-19	2.230	2.230	2.240	2.210	2.370	39,571,458	90,129,439	2.2776	2.230	2.230	2.240	2.210	2.370	39,571,458	2.2776	-5.51%
2025-06-18	2.360	2.350	2.360	2.280	2.390	37,624,000	87,558,544	2.3272	2.360	2.350	2.360	2.280	2.390	37,624,000	2.3272	-2.48%
2025-06-17	2.420	2.420	2.430	2.380	2.490	25,306,001	61,396,132	2.4261	2.420	2.420	2.430	2.380	2.490	25,306,001	2.4261	0.83%
2025-06-16	2.400	2.390	2.400	2.290	2.430	32,392,000	77,160,391	2.3821	2.400	2.390	2.400	2.290	2.430	32,392,000	2.3821	3.45%
2025-06-13	2.320	2.310	2.320	2.290	2.430	48,460,000	113,084,094	2.3336	2.320	2.310	2.320	2.290	2.430	48,460,000	2.3336	-4.53%
2025-06-12	2.430	2.420	2.430	2.390	2.490	54,325,000	132,295,786	2.4353	2.430	2.420	2.430	2.390	2.490	54,325,000	2.4353	-0.41%
2025-06-11	2.440	2.430	2.440	2.300	2.490	60,845,000	147,587,755	2.4256	2.440	2.430	2.440	2.300	2.490	60,845,000	2.4256	5.63%
2025-06-10	2.310	2.300	2.310	2.250	2.420	66,883,001	154,984,517	2.3172	2.310	2.300	2.310	2.250	2.420	66,883,001	2.3172	-3.35%
2025-06-09	2.390	2.390	2.400	2.370	2.490	60,784,000	146,061,073	2.4030	2.390	2.390	2.400	2.370	2.490	60,784,000	2.4030	-0.42%
2025-06-06	2.400	2.390	2.400	2.260	2.530	118,942,000	285,237,886	2.3981	2.400	2.390	2.400	2.260	2.530	118,942,000	2.3981	3.00%
2025-06-05	2.330	2.320	2.330	2.060	2.400	160,275,327	366,337,185	2.2857	2.330	2.320	2.330	2.060	2.400	160,275,327	2.2857	13.11%
2025-06-04	2.060	2.060	2.070	2.050	2.100	27,109,021	56,080,447	2.0687	2.060	2.060	2.070	2.050	2.100	27,109,021	2.0687	1.48%
2025-06-03	2.030	2.020	2.030	2.010	2.070	23,263,701	47,283,190	2.0325	2.030	2.020	2.030	2.010	2.070	23,263,701	2.0325	0.00%
2025-06-02	2.030	2.020	2.030	1.940	2.050	8,720,000	17,265,595	1.9800	2.030	2.020	2.030	1.940	2.050	8,720,000	1.9800	-0.98%
2025-05-30	2.050	2.050	2.060	2.030	2.120	34,245,000	70,381,837	2.0552	2.050	2.050	2.060	2.030	2.120	34,245,000	2.0552	-4.21%
2025-05-29	2.140	2.130	2.140	2.070	2.180	78,415,000	166,594,786	2.1245	2.140	2.130	2.140	2.070	2.180	78,415,000	2.1245	5.94%
2025-05-28	2.020	2.020	2.030	2.010	2.070	15,800,000	32,192,105	2.0375	2.020	2.020	2.030	2.010	2.070	15,800,000	2.0375	0.50%
2025-05-27	2.010	2.010	2.020	1.980	2.030	11,756,011	23,477,212	1.9970	2.010	2.010	2.020	1.980	2.030	11,756,011	1.9970	0.50%
2025-05-26	2.000	2.000	2.010	1.990	2.040	20,404,000	41,021,930	2.0105	2.000	2.000	2.010	1.990	2.040	20,404,000	2.0105	-2.44%
2025-05-23	2.050	2.050	2.060	2.020	2.080	28,935,045	59,277,488	2.0486	2.050	2.050	2.060	2.020	2.080	28,935,045	2.0486	0.99%
2025-05-22	2.030	2.030	2.040	2.020	2.130	24,281,000	50,170,119	2.0662	2.030	2.030	2.040	2.020	2.130	24,281,000	2.0662	-3.79%
2025-05-21	2.110	2.110	2.120	2.050	2.140	40,080,131	83,756,328	2.0897	2.110	2.110	2.120	2.050	2.140	40,080,131	2.0897	1.44%
2025-05-20	2.080	2.080	2.090	2.060	2.110	18,696,000	38,971,507	2.0845	2.080	2.080	2.090	2.060	2.110	18,696,000	2.0845	-0.48%
2025-05-19	2.090	2.090	2.100	2.060	2.130	20,513,001	42,795,601	2.0863	2.090	2.090	2.100	2.060	2.130	20,513,001	2.0863	-2.34%
2025-05-16	2.140	2.130	2.140	2.100	2.180	26,058,000	55,769,462	2.1402	2.140	2.130	2.140	2.100	2.180	26,058,000	2.1402	-0.93%
2025-05-15	2.160	2.150	2.160	2.140	2.240	36,201,790	78,691,141	2.1737	2.160	2.150	2.160	2.140	2.240	36,201,790	2.1737	-2.26%
2025-05-14	2.210	2.210	2.220	2.180	2.280	60,078,000	133,883,813	2.2285	2.210	2.210	2.220	2.180	2.280	60,078,000	2.2285	1.84%
2025-05-13	2.170	2.160	2.170	2.150	2.310	103,623,284	229,413,449	2.2139	2.170	2.160	2.170	2.150	2.310	103,623,284	2.2139	-8.05%
2025-05-12	2.360	2.350	2.360	2.100	2.530	186,270,323	433,346,601	2.3264	2.360	2.350	2.360	2.100	2.530	186,270,323	2.3264	15.12%
2025-05-09	2.050	2.040	2.050	2.020	2.080	30,550,000	62,317,010	2.0398	2.050	2.040	2.050	2.020	2.080	30,550,000	2.0398	-3.30%
2025-05-08	2.120	2.120	2.130	2.020	2.140	51,048,020	107,305,172	2.1020	2.120	2.120	2.130	2.020	2.140	51,048,020	2.1020	4.43%
2025-05-07	2.030	2.030	2.040	2.020	2.130	27,435,000	56,584,939	2.0625	2.030	2.030	2.040	2.020	2.130	27,435,000	2.0625	-1.46%
2025-05-06	2.060	2.050	2.060	1.990	2.080	34,963,000	71,194,832	2.0363	2.060	2.050	2.060	1.990	2.080	34,963,000	2.0363	-1.90%
2025-05-02	2.100	2.100	2.110	1.910	2.140	20,302,000	41,539,120	2.0461	2.100	2.100	2.110	1.910	2.140	20,302,000	2.0461	8.25%
2025-04-30	1.940	1.930	1.940	1.910	1.980	35,097,000	67,767,020	1.9308	1.940	1.930	1.940	1.910	1.980	35,097,000	1.9308	-1.52%
2025-04-29	1.970	1.960	1.970	1.860	1.970	26,715,000	51,581,235	1.9308	1.970	1.960	1.970	1.860	1.970	26,715,000	1.9308	2.60%
2025-04-28	1.920	1.910	1.920	1.900	1.980	25,238,808	48,488,196	1.9212	1.920	1.910	1.920	1.900	1.980	25,238,808	1.9212	-2.04%
2025-04-25	1.960	1.950	1.960	1.940	2.050	59,965,656	119,830,641	1.9983	1.960	1.950	1.960	1.940	2.050	59,965,656	1.9983	-0.51%
2025-04-24	1.970	1.960	1.970	1.910	1.990	25,831,000	50,176,625	1.9425	1.970	1.960	1.970	1.910	1.990	25,831,000	1.9425	0.00%
2025-04-23	1.970	1.970	1.980	1.930	2.060	64,370,000	127,071,340	1.9741	1.970	1.970	1.980	1.930	2.060	64,370,000	1.9741	2.60%
2025-04-22	1.920	1.920	1.930	1.850	1.940	31,539,000	60,041,040	1.9037	1.920	1.920	1.930	1.850	1.940	31,539,000	1.9037	2.67%
2025-04-17	1.870	1.870	1.880	1.850	1.900	25,292,000	47,380,575	1.8733	1.870	1.870	1.880	1.850	1.900	25,292,000	1.8733	-1.06%
2025-04-16	1.890	1.890	1.900	1.820	1.930	46,586,000	87,702,900	1.8826	1.890	1.890	1.900	1.820	1.930	46,586,000	1.8826	-1.56%
2025-04-15	1.920	1.910	1.920	1.900	2.000	29,568,000	57,166,285	1.9334	1.920	1.910	1.920	1.900	2.000	29,568,000	1.9334	-2.04%
2025-04-14	1.960	1.950	1.960	1.930	2.180	90,367,000	182,914,804	2.0241	1.960	1.950	1.960	1.930	2.180	90,367,000	2.0241	2.62%
2025-04-11	1.910	1.910	1.920	1.810	1.950	104,806,251	198,206,881	1.8912	1.910	1.910	1.920	1.810	1.950	104,806,251	1.8912	-1.55%
2025-04-10	1.940	1.930	1.940	1.930	2.210	155,643,324	323,018,099	2.0754	1.940	1.930	1.940	1.930	2.210	155,643,324	2.0754	12.79%
2025-04-09	1.720	1.710	1.720	1.580	1.740	49,768,000	82,841,160	1.6645	1.720	1.710	1.720	1.580	1.740	49,768,000	1.6645	0.00%
2025-04-08	1.720	1.720	1.730	1.640	1.860	85,082,698	147,242,518	1.7306	1.720	1.720	1.730	1.640	1.860	85,082,698	1.7306	0.58%
2025-04-07	1.710	1.700	1.710	1.680	1.990	79,450,597	143,111,474	1.8013	1.710	1.700	1.710	1.680	1.990	79,450,597	1.8013	-26.61%
2025-04-03	2.330	2.330	2.340	2.300	2.410	31,256,000	73,269,392	2.3442	2.330	2.330	2.340	2.300	2.410	31,256,000	2.3442	-7.54%
2025-04-02	2.520	2.510	2.520	2.430	2.540	23,586,000	58,788,184	2.4925	2.520	2.510	2.520	2.430	2.540	23,586,000	2.4925	4.56%
2025-04-01	2.410	2.410	2.420	2.350	2.430	18,583,178	44,536,944	2.3966	2.410	2.410	2.420	2.350	2.430	18,583,178	2.3966	1.26%
2025-03-31	2.380	2.370	2.380	2.320	2.440	29,859,000	70,483,440	2.3605	2.380	2.370	2.380	2.320	2.440	29,859,000	2.3605	-3.64%
2025-03-28	2.470	2.460	2.470	2.450	2.590	23,597,000	58,695,835	2.4874	2.470	2.460	2.470	2.450	2.590	23,597,000	2.4874	-4.26%
2025-03-27	2.580	2.570	2.580	2.530	2.620	17,776,800	45,612,685	2.5659	2.580	2.570	2.580	2.530	2.620	17,776,800	2.5659	-1.53%
2025-03-26	2.620	2.610	2.620	2.550	2.620	21,043,300	54,444,839	2.5873	2.620	2.610	2.620	2.550	2.620	21,043,300	2.5873	2.34%
2025-03-25	2.560	2.560	2.570	2.530	2.700	29,422,000	75,649,150	2.5712	2.560	2.560	2.570	2.530	2.700	29,422,000	2.5712	-3.76%
2025-03-24	2.660	2.650	2.660	2.610	2.700	17,193,629	45,434,938	2.6425	2.660	2.650	2.660	2.610	2.700	17,193,629	2.6425	-0.75%
2025-03-21	2.680	2.660	2.680	2.640	2.790	23,046,005	61,900,408	2.6859	2.680	2.660	2.680	2.640	2.790	23,046,005	2.6859	-3.25%
2025-03-20	2.770	2.770	2.780	2.760	2.820	14,086,000	39,242,309	2.7859	2.770	2.770	2.780	2.760	2.820	14,086,000	2.7859	-0.72%
2025-03-19	2.790	2.780	2.790	2.750	2.930	44,950,000	126,382,330	2.8116	2.790	2.780	2.790	2.750	2.930	44,950,000	2.8116	-3.79%
2025-03-18	2.900	2.890	2.900	2.830	2.930	35,308,000	101,607,950	2.8778	2.900	2.890	2.900	2.830	2.930	35,308,000	2.8778	0.35%
2025-03-17	2.890	2.880	2.890	2.780	2.930	44,944,315	129,351,483	2.8780	2.890	2.880	2.890	2.780	2.930	44,944,315	2.8780	5.09%
2025-03-14	2.750	2.740	2.750	2.660	2.840	48,620,000	132,620,862	2.7277	2.750	2.740	2.750	2.660	2.840	48,620,000	2.7277	-1.43%
2025-03-13	2.790	2.790	2.800	2.730	3.030	101,980,133	287,902,359	2.8231	2.790	2.790	2.800	2.730	3.030	101,980,133	2.8231	-9.12%
2025-03-12	3.070	3.060	3.070	3.030	3.210	23,990,000	74,345,317	3.0990	3.070	3.060	3.070	3.030	3.210	23,990,000	3.0990	-1.60%
2025-03-11	3.120	3.120	3.130	2.970	3.140	35,448,491	107,856,146	3.0426	3.120	3.120	3.130	2.970	3.140	35,448,491	3.0426	0.32%
2025-03-10	3.110	3.110	3.120	2.950	3.140	47,295,333	144,480,163	3.0549	3.110	3.110	3.120	2.950	3.140	47,295,333	3.0549	5.78%
2025-03-07	2.940	2.940	2.950	2.900	3.040	52,639,148	156,643,087	2.9758	2.940	2.940	2.950	2.900	3.040	52,639,148	2.9758	-4.23%
2025-03-06	3.070	3.060	3.070	3.040	3.270	38,696,445	120,664,585	3.1182	3.070	3.060	3.070	3.040	3.270	38,696,445	3.1182	-0.32%
2025-03-05	3.080	3.070	3.080	2.890	3.110	37,310,000	112,347,048	3.0112	3.080	3.070	3.080	2.890	3.110	37,310,000	3.0112	6.57%
2025-03-04	2.890	2.880	2.890	2.700	2.930	40,294,000	113,975,768	2.8286	2.890	2.880	2.890	2.700	2.930	40,294,000	2.8286	-0.34%
2025-03-03	2.900	2.900	2.910	2.860	3.120	57,911,082	171,321,481	2.9584	2.900	2.900	2.910	2.860	3.120	57,911,082	2.9584	-4.61%
2025-02-28	3.040	3.020	3.040	2.990	3.250	80,369,742	248,475,065	3.0916	3.040	3.020	3.040	2.990	3.250	80,369,742	3.0916	-10.06%
2025-02-27	3.380	3.380	3.390	3.240	3.650	51,241,000	172,219,990	3.3610	3.380	3.380	3.390	3.240	3.650	51,241,000	3.3610	-3.98%
2025-02-26	3.520	3.520	3.530	3.440	3.590	29,544,000	103,673,835	3.5091	3.520	3.520	3.530	3.440	3.590	29,544,000	3.5091	-0.56%
2025-02-25	3.540	3.530	3.540	3.480	3.630	41,987,000	149,804,500	3.5679	3.540	3.530	3.540	3.480	3.630	41,987,000	3.5679	-3.28%
2025-02-24	3.660	3.650	3.660	3.620	3.890	62,264,947	231,771,126	3.7223	3.660	3.650	3.660	3.620	3.890	62,264,947	3.7223	-6.63%
2025-02-21	3.920	3.910	3.920	3.720	3.930	61,080,656	236,081,191	3.8651	3.920	3.910	3.920	3.720	3.930	61,080,656	3.8651	6.81%
2025-02-20	3.670	3.670	3.680	3.600	3.740	22,965,001	84,312,513	3.6713	3.670	3.670	3.680	3.600	3.740	22,965,001	3.6713	-1.08%
2025-02-19	3.710	3.700	3.710	3.550	3.780	38,736,000	143,363,878	3.7011	3.710	3.700	3.710	3.550	3.780	38,736,000	3.7011	3.34%
2025-02-18	3.590	3.580	3.600	3.530	3.770	39,767,342	144,391,625	3.6309	3.590	3.580	3.600	3.530	3.770	39,767,342	3.6309	-3.75%
2025-02-17	3.730	3.730	3.740	3.690	3.890	47,022,000	177,001,935	3.7642	3.730	3.730	3.740	3.690	3.890	47,022,000	3.7642	-0.27%
2025-02-14	3.740	3.730	3.740	3.650	3.900	51,177,200	191,867,571	3.7491	3.740	3.730	3.740	3.650	3.900	51,177,200	3.7491	0.54%
2025-02-13	3.720	3.720	3.730	3.700	3.980	50,685,000	193,920,680	3.8260	3.720	3.720	3.730	3.700	3.980	50,685,000	3.8260	-6.30%
2025-02-12	3.970	3.970	3.980	3.620	4.030	69,135,000	269,576,996	3.8993	3.970	3.970	3.980	3.620	4.030	69,135,000	3.8993	8.77%
2025-02-11	3.650	3.650	3.660	3.600	3.850	26,480,841	97,628,908	3.6868	3.650	3.650	3.660	3.600	3.850	26,480,841	3.6868	-2.14%
2025-02-10	3.730	3.720	3.730	3.650	3.770	27,449,000	102,032,050	3.7171	3.730	3.720	3.730	3.650	3.770	27,449,000	3.7171	-0.27%
2025-02-07	3.740	3.730	3.740	3.620	3.880	49,277,000	184,128,295	3.7366	3.740	3.730	3.740	3.620	3.880	49,277,000	3.7366	-2.86%
2025-02-06	3.850	3.850	3.860	3.580	3.880	47,203,000	177,441,301	3.7591	3.850	3.850	3.860	3.580	3.880	47,203,000	3.7591	9.69%
2025-02-05	3.510	3.510	3.520	3.450	3.600	42,499,000	149,174,105	3.5101	3.510	3.510	3.520	3.450	3.600	42,499,000	3.5101	-2.77%
2025-02-04	3.610	3.600	3.610	3.450	3.740	32,260,000	117,347,496	3.6376	3.610	3.600	3.610	3.450	3.740	32,260,000	3.6376	5.87%
2025-02-03	3.410	3.410	3.420	3.250	3.480	27,463,082	92,838,297	3.3805	3.410	3.410	3.420	3.250	3.480	27,463,082	3.3805	2.71%
2025-01-28	3.320	3.310	3.320	3.220	3.410	29,149,000	95,785,390	3.2861	3.320	3.310	3.320	3.220	3.410	29,149,000	3.2861	-7.00%
2025-01-27	3.570	3.560	3.570	3.540	3.910	97,627,000	361,917,570	3.7071	3.570	3.560	3.570	3.540	3.910	97,627,000	3.7071	-12.93%
2025-01-24	4.100	4.080	4.100	3.810	4.130	70,817,142	287,302,927	4.0570	4.100	4.080	4.100	3.810	4.130	70,817,142	4.0570	6.49%
2025-01-23	3.850	3.830	3.850	3.770	4.000	44,004,561	171,529,077	3.8980	3.850	3.830	3.850	3.770	4.000	44,004,561	3.8980	-3.51%
2025-01-22	3.990	3.980	3.990	3.670	4.050	123,180,552	487,569,214	3.9582	3.990	3.980	3.990	3.670	4.050	123,180,552	3.9582	9.02%
2025-01-21	3.660	3.650	3.660	3.520	3.740	28,011,482	102,098,093	3.6449	3.660	3.650	3.660	3.520	3.740	28,011,482	3.6449	4.57%
2025-01-20	3.500	3.490	3.500	3.420	3.600	33,498,525	118,134,765	3.5266	3.500	3.490	3.500	3.420	3.600	33,498,525	3.5266	4.17%
2025-01-17	3.360	3.350	3.360	3.260	3.400	12,533,000	41,895,020	3.3428	3.360	3.350	3.360	3.260	3.400	12,533,000	3.3428	-0.30%
2025-01-16	3.370	3.360	3.370	3.240	3.420	18,382,957	61,271,808	3.3331	3.370	3.360	3.370	3.240	3.420	18,382,957	3.3331	3.37%
2025-01-15	3.260	3.260	3.270	3.210	3.330	23,164,000	75,554,614	3.2617	3.260	3.260	3.270	3.210	3.330	23,164,000	3.2617	-2.69%
2025-01-14	3.350	3.340	3.350	3.250	3.390	19,335,000	64,474,775	3.3346	3.350	3.340	3.350	3.250	3.390	19,335,000	3.3346	0.00%
2025-01-13	3.350	3.350	3.360	3.310	3.540	20,885,081	70,814,408	3.3907	3.350	3.350	3.360	3.310	3.540	20,885,081	3.3907	-5.37%
2025-01-10	3.540	3.540	3.550	3.520	3.730	24,565,000	88,660,678	3.6092	3.540	3.540	3.550	3.520	3.730	24,565,000	3.6092	-4.07%
2025-01-09	3.690	3.680	3.690	3.360	3.800	77,033,000	281,032,031	3.6482	3.690	3.680	3.690	3.360	3.800	77,033,000	3.6482	9.17%
2025-01-08	3.380	3.370	3.380	3.310	3.500	29,919,000	101,044,035	3.3773	3.380	3.370	3.380	3.310	3.500	29,919,000	3.3773	-5.32%
2025-01-07	3.570	3.560	3.570	3.410	3.660	27,796,000	98,590,390	3.5469	3.570	3.560	3.570	3.410	3.660	27,796,000	3.5469	0.56%
2025-01-06	3.550	3.540	3.550	3.440	3.670	31,333,362	110,995,451	3.5424	3.550	3.540	3.550	3.440	3.670	31,333,362	3.5424	4.11%
2025-01-03	3.410	3.400	3.410	3.380	3.590	30,698,000	106,196,143	3.4594	3.410	3.400	3.410	3.380	3.590	30,698,000	3.4594	-3.94%
2025-01-02	3.550	3.520	3.550	3.470	3.650	26,672,000	94,145,145	3.5297	3.550	3.520	3.550	3.470	3.650	26,672,000	3.5297	-2.74%
2024-12-31	3.650	3.640	3.650	3.610	3.700	7,866,000	28,703,995	3.6491	3.650	3.640	3.650	3.610	3.700	7,866,000	3.6491	-0.82%
2024-12-30	3.680	3.680	3.690	3.650	3.850	50,250,000	187,432,317	3.7300	3.680	3.680	3.690	3.650	3.850	50,250,000	3.7300	-2.65%
2024-12-27	3.780	3.770	3.780	3.310	3.950	162,131,897	597,043,141	3.6825	3.780	3.770	3.780	3.310	3.950	162,131,897	3.6825	17.76%
2024-12-24	3.210	3.200	3.210	3.140	3.310	11,158,162	35,735,784	3.2027	3.210	3.200	3.210	3.140	3.310	11,158,162	3.2027	-1.53%
2024-12-23	3.260	3.240	3.260	3.180	3.340	27,625,516	90,039,993	3.2593	3.260	3.240	3.260	3.180	3.340	27,625,516	3.2593	3.82%
2024-12-20	3.140	3.130	3.140	3.030	3.200	17,120,000	53,500,768	3.1250	3.140	3.130	3.140	3.030	3.200	17,120,000	3.1250	1.29%
2024-12-19	3.100	3.090	3.100	3.040	3.170	22,899,095	71,009,130	3.1010	3.100	3.090	3.100	3.040	3.170	22,899,095	3.1010	-1.59%
2024-12-18	3.150	3.140	3.150	3.110	3.190	13,484,000	42,496,390	3.1516	3.150	3.140	3.150	3.110	3.190	13,484,000	3.1516	-0.32%
2024-12-17	3.160	3.150	3.160	3.120	3.240	18,992,522	60,449,477	3.1828	3.160	3.150	3.160	3.120	3.240	18,992,522	3.1828	0.64%
2024-12-16	3.140	3.130	3.140	3.120	3.350	30,238,014	96,463,761	3.1901	3.140	3.130	3.140	3.120	3.350	30,238,014	3.1901	-5.14%
2024-12-13	3.310	3.300	3.310	3.280	3.480	20,257,053	67,895,208	3.3517	3.310	3.300	3.310	3.280	3.480	20,257,053	3.3517	-4.06%
2024-12-12	3.450	3.440	3.450	3.390	3.560	34,898,000	122,297,000	3.5044	3.450	3.440	3.450	3.390	3.560	34,898,000	3.5044	2.07%
2024-12-11	3.380	3.360	3.380	3.260	3.500	29,827,141	101,312,145	3.3966	3.380	3.360	3.380	3.260	3.500	29,827,141	3.3966	0.90%
2024-12-10	3.350	3.350	3.360	3.320	3.520	28,160,669	96,497,984	3.4267	3.350	3.350	3.360	3.320	3.520	28,160,669	3.4267	-3.46%
2024-12-09	3.470	3.460	3.470	3.130	3.480	51,710,000	170,273,595	3.2929	3.470	3.460	3.470	3.130	3.480	51,710,000	3.2929	4.83%
2024-12-06	3.310	3.310	3.320	3.210	3.390	23,788,668	78,528,554	3.3011	3.310	3.310	3.320	3.210	3.390	23,788,668	3.3011	-2.36%
2024-12-05	3.390	3.390	3.400	3.310	3.430	17,367,500	58,818,885	3.3867	3.390	3.390	3.400	3.310	3.430	17,367,500	3.3867	1.19%
2024-12-04	3.350	3.340	3.350	3.290	3.460	18,857,947	63,210,847	3.3519	3.350	3.340	3.350	3.290	3.460	18,857,947	3.3519	-2.05%
2024-12-03	3.420	3.410	3.420	3.390	3.550	34,273,502	119,205,560	3.4781	3.420	3.410	3.420	3.390	3.550	34,273,502	3.4781	0.88%
2024-12-02	3.390	3.380	3.390	3.160	3.410	34,096,000	114,400,221	3.3552	3.390	3.380	3.390	3.160	3.410	34,096,000	3.3552	6.27%
2024-11-29	3.190	3.170	3.190	3.030	3.210	17,099,000	53,622,539	3.1360	3.190	3.170	3.190	3.030	3.210	17,099,000	3.1360	1.59%
2024-11-28	3.140	3.130	3.140	3.030	3.160	12,591,693	39,020,165	3.0989	3.140	3.130	3.140	3.030	3.160	12,591,693	3.0989	0.64%
2024-11-27	3.120	3.120	3.130	3.040	3.140	27,262,663	84,192,819	3.0882	3.120	3.120	3.130	3.040	3.140	27,262,663	3.0882	0.65%
2024-11-26	3.100	3.090	3.100	3.080	3.330	39,832,739	126,366,644	3.1724	3.100	3.090	3.100	3.080	3.330	39,832,739	3.1724	-8.82%
2024-11-25	3.400	3.370	3.400	3.310	3.520	36,993,000	126,551,141	3.4209	3.400	3.370	3.400	3.310	3.520	36,993,000	3.4209	0.29%
2024-11-22	3.390	3.380	3.390	3.250	3.490	66,004,200	223,778,757	3.3904	3.390	3.380	3.390	3.250	3.490	66,004,200	3.3904	4.31%
2024-11-21	3.250	3.250	3.260	3.240	3.350	30,751,500	101,272,336	3.2932	3.250	3.250	3.260	3.240	3.350	30,751,500	3.2932	-3.27%
2024-11-20	3.360	3.360	3.370	3.180	3.420	75,500,145	249,744,637	3.3079	3.360	3.360	3.370	3.180	3.420	75,500,145	3.3079	5.66%
2024-11-19	3.180	3.170	3.180	2.990	3.330	69,272,600	221,393,280	3.1960	3.180	3.170	3.180	2.990	3.330	69,272,600	3.1960	5.65%
2024-11-18	3.010	3.010	3.020	2.680	3.020	60,790,000	175,409,068	2.8855	3.010	3.010	3.020	2.680	3.020	60,790,000	2.8855	5.61%
2024-11-15	2.850	2.850	2.860	2.830	3.030	46,643,051	136,689,043	2.9305	2.850	2.850	2.860	2.830	3.030	46,643,051	2.9305	0.00%
2024-11-14	2.850	2.840	2.850	2.810	3.170	86,843,000	257,789,866	2.9685	2.850	2.840	2.850	2.810	3.170	86,843,000	2.9685	-9.24%
2024-11-13	3.140	3.130	3.140	2.620	3.160	195,083,500	577,392,435	2.9597	3.140	3.130	3.140	2.620	3.160	195,083,500	2.9597	21.71%
2024-11-12	2.580	2.570	2.580	2.550	2.720	29,523,800	77,809,776	2.6355	2.580	2.570	2.580	2.550	2.720	29,523,800	2.6355	-6.18%
2024-11-11	2.750	2.740	2.750	2.690	2.790	16,301,450	44,705,265	2.7424	2.750	2.740	2.750	2.690	2.790	16,301,450	2.7424	-1.08%
2024-11-08	2.780	2.770	2.780	2.740	2.940	49,554,582	140,948,624	2.8443	2.780	2.770	2.780	2.740	2.940	49,554,582	2.8443	2.21%
2024-11-07	2.720	2.710	2.720	2.690	2.800	22,129,000	60,589,321	2.7380	2.720	2.710	2.720	2.690	2.800	22,129,000	2.7380	-0.73%
2024-11-06	2.740	2.740	2.750	2.690	2.790	20,259,000	55,519,225	2.7405	2.740	2.740	2.750	2.690	2.790	20,259,000	2.7405	-1.08%
2024-11-05	2.770	2.760	2.770	2.500	2.780	28,953,000	77,580,343	2.6795	2.770	2.760	2.770	2.500	2.780	28,953,000	2.6795	8.63%
2024-11-04	2.550	2.540	2.550	2.460	2.580	26,126,624	65,670,859	2.5136	2.550	2.540	2.550	2.460	2.580	26,126,624	2.5136	0.79%
2024-11-01	2.530	2.520	2.530	2.510	2.640	19,712,500	50,521,040	2.5629	2.530	2.520	2.530	2.510	2.640	19,712,500	2.5629	-4.53%
2024-10-31	2.650	2.630	2.650	2.620	2.720	17,306,236	46,029,582	2.6597	2.650	2.630	2.650	2.620	2.720	17,306,236	2.6597	0.38%
2024-10-30	2.640	2.640	2.660	2.620	2.740	22,705,680	60,477,282	2.6635	2.640	2.640	2.660	2.620	2.740	22,705,680	2.6635	-1.49%
2024-10-29	2.680	2.670	2.680	2.640	2.790	46,865,162	126,656,119	2.7026	2.680	2.670	2.680	2.640	2.790	46,865,162	2.7026	-1.11%
2024-10-28	2.710	2.700	2.710	2.600	2.900	63,377,323	172,457,897	2.7211	2.710	2.700	2.710	2.600	2.900	63,377,323	2.7211	-6.23%
2024-10-25	2.890	2.880	2.890	2.840	2.950	22,385,500	64,813,690	2.8953	2.890	2.880	2.890	2.840	2.950	22,385,500	2.8953	0.70%
2024-10-24	2.870	2.860	2.870	2.840	2.990	32,379,000	93,970,450	2.9022	2.870	2.860	2.870	2.840	2.990	32,379,000	2.9022	-3.69%
2024-10-23	2.980	2.970	2.980	2.960	3.090	41,282,999	123,792,725	2.9986	2.980	2.970	2.980	2.960	3.090	41,282,999	2.9986	-3.56%
2024-10-22	3.090	3.090	3.100	2.960	3.170	59,280,000	183,127,273	3.0892	3.090	3.090	3.100	2.960	3.170	59,280,000	3.0892	4.39%
2024-10-21	2.960	2.960	2.970	2.950	3.140	40,656,000	122,713,858	3.0183	2.960	2.960	2.970	2.950	3.140	40,656,000	3.0183	-2.63%
2024-10-18	3.040	3.040	3.050	2.790	3.080	91,094,000	269,543,610	2.9590	3.040	3.040	3.050	2.790	3.080	91,094,000	2.9590	10.14%
2024-10-17	2.760	2.750	2.760	2.720	2.940	43,466,000	122,540,505	2.8192	2.760	2.750	2.760	2.720	2.940	43,466,000	2.8192	2.60%
2024-10-16	2.690	2.680	2.690	2.670	2.860	49,427,000	136,609,527	2.7639	2.690	2.680	2.690	2.670	2.860	49,427,000	2.7639	-6.60%
2024-10-15	2.880	2.880	2.890	2.820	3.220	90,857,000	275,536,670	3.0326	2.880	2.880	2.890	2.820	3.220	90,857,000	3.0326	-1.03%
2024-10-14	2.910	2.900	2.910	2.710	2.970	62,852,482	178,271,561	2.8363	2.910	2.900	2.910	2.710	2.970	62,852,482	2.8363	-1.36%
2024-10-10	2.950	2.940	2.950	2.820	3.100	91,885,790	271,766,739	2.9577	2.950	2.940	2.950	2.820	3.100	91,885,790	2.9577	5.73%
2024-10-09	2.790	2.790	2.800	2.710	3.290	168,471,856	500,569,239	2.9712	2.790	2.790	2.800	2.710	3.290	168,471,856	2.9712	3.33%
2024-10-08	2.700	2.700	2.710	2.590	2.980	68,445,000	188,662,375	2.7564	2.700	2.700	2.710	2.590	2.980	68,445,000	2.7564	-9.09%
2024-10-07	2.970	2.970	2.980	2.750	2.970	50,114,500	145,249,644	2.8984	2.970	2.970	2.980	2.750	2.970	50,114,500	2.8984	2.06%
2024-10-04	2.910	2.910	2.920	2.300	2.940	73,645,000	200,970,880	2.7289	2.910	2.910	2.920	2.300	2.940	73,645,000	2.7289	24.89%
2024-10-03	2.330	2.330	2.340	2.160	2.400	28,943,200	65,941,153	2.2783	2.330	2.330	2.340	2.160	2.400	28,943,200	2.2783	-4.12%
2024-10-02	2.430	2.430	2.440	2.350	2.450	24,861,654	59,680,934	2.4005	2.430	2.430	2.440	2.350	2.450	24,861,654	2.4005	0.00%
2024-09-30	2.430	2.420	2.430	2.330	2.490	54,982,000	133,094,655	2.4207	2.430	2.420	2.430	2.330	2.490	54,982,000	2.4207	2.53%
2024-09-27	2.370	2.370	2.380	2.300	2.430	52,660,200	124,795,039	2.3698	2.370	2.370	2.380	2.300	2.430	52,660,200	2.3698	2.16%
2024-09-26	2.320	2.320	2.330	2.110	2.330	60,627,351	137,745,469	2.2720	2.320	2.320	2.330	2.110	2.330	60,627,351	2.2720	11.00%
2024-09-25	2.090	2.090	2.100	2.090	2.290	31,245,300	68,211,915	2.1831	2.090	2.090	2.100	2.090	2.290	31,245,300	2.1831	-4.57%
2024-09-24	2.190	2.180	2.190	2.030	2.210	44,450,000	94,796,940	2.1327	2.190	2.180	2.190	2.030	2.210	44,450,000	2.1327	7.88%
2024-09-23	2.030	2.020	2.030	1.890	2.080	48,728,000	98,032,086	2.0118	2.030	2.020	2.030	1.890	2.080	48,728,000	2.0118	7.98%
2024-09-20	1.880	1.880	1.890	1.810	1.910	31,689,987	59,536,616	1.8787	1.880	1.880	1.890	1.810	1.910	31,689,987	1.8787	3.87%
2024-09-19	1.810	1.800	1.810	1.800	1.890	26,953,000	49,417,516	1.8335	1.810	1.800	1.810	1.800	1.890	26,953,000	1.8335	-2.16%
2024-09-17	1.850	1.850	1.860	1.850	1.890	2,667,000	4,982,210	1.8681	1.850	1.850	1.860	1.850	1.890	2,667,000	1.8681	-1.07%
2024-09-16	1.870	1.860	1.870	1.840	1.900	2,360,000	4,394,411	1.8620	1.870	1.860	1.870	1.840	1.900	2,360,000	1.8620	-1.58%
2024-09-13	1.900	1.890	1.900	1.860	1.940	9,820,000	18,734,396	1.9078	1.900	1.890	1.900	1.860	1.940	9,820,000	1.9078	1.60%
2024-09-12	1.870	1.860	1.870	1.850	1.950	14,022,000	26,447,868	1.8862	1.870	1.860	1.870	1.850	1.950	14,022,000	1.8862	1.08%
2024-09-11	1.850	1.850	1.860	1.790	1.900	31,742,716	57,925,274	1.8248	1.850	1.850	1.860	1.790	1.900	31,742,716	1.8248	-2.63%
2024-09-10	1.900	1.890	1.900	1.880	1.970	15,054,255	28,616,106	1.9009	1.900	1.890	1.900	1.880	1.970	15,054,255	1.9009	-1.55%
2024-09-09	1.930	1.920	1.930	1.890	1.960	34,082,928	65,258,745	1.9147	1.930	1.920	1.930	1.890	1.960	34,082,928	1.9147	-2.53%
2024-09-05	1.980	1.980	1.990	1.950	2.090	29,477,000	58,603,480	1.9881	1.980	1.980	1.990	1.950	2.090	29,477,000	1.9881	-3.88%
2024-09-04	2.060	2.050	2.060	1.970	2.090	21,610,500	43,840,412	2.0287	2.060	2.050	2.060	1.970	2.090	21,610,500	2.0287	-2.37%
2024-09-03	2.110	2.110	2.120	2.100	2.170	24,515,678	52,266,268	2.1320	2.110	2.110	2.120	2.100	2.170	24,515,678	2.1320	-2.76%
2024-09-02	2.170	2.160	2.170	2.150	2.310	15,830,000	34,736,890	2.1944	2.170	2.160	2.170	2.150	2.310	15,830,000	2.1944	-5.65%
2024-08-30	2.300	2.290	2.300	2.100	2.340	28,105,463	64,078,502	2.2799	2.300	2.290	2.300	2.100	2.340	28,105,463	2.2799	6.48%
2024-08-29	2.160	2.150	2.160	2.040	2.180	20,397,000	42,796,239	2.0982	2.160	2.150	2.160	2.040	2.180	20,397,000	2.0982	0.00%
2024-08-28	2.160	2.140	2.160	2.110	2.210	8,314,000	17,827,360	2.1443	2.160	2.140	2.160	2.110	2.210	8,314,000	2.1443	-1.37%
2024-08-27	2.190	2.180	2.190	2.150	2.210	7,787,000	16,988,779	2.1817	2.190	2.180	2.190	2.150	2.210	7,787,000	2.1817	-0.90%
2024-08-26	2.210	2.200	2.210	2.180	2.270	7,887,000	17,403,294	2.2066	2.210	2.200	2.210	2.180	2.270	7,887,000	2.2066	-0.45%
2024-08-23	2.220	2.210	2.220	2.170	2.230	9,145,000	20,138,662	2.2022	2.220	2.210	2.220	2.170	2.230	9,145,000	2.2022	-1.77%
2024-08-22	2.260	2.250	2.260	2.190	2.330	25,644,000	57,202,327	2.2306	2.260	2.250	2.260	2.190	2.330	25,644,000	2.2306	-3.00%
2024-08-21	2.330	2.320	2.330	2.270	2.420	26,952,000	63,380,620	2.3516	2.330	2.320	2.330	2.270	2.420	26,952,000	2.3516	0.43%
2024-08-20	2.320	2.320	2.330	2.240	2.360	24,109,361	55,907,393	2.3189	2.320	2.320	2.330	2.240	2.360	24,109,361	2.3189	2.20%
2024-08-19	2.270	2.270	2.280	2.200	2.330	17,221,000	39,377,360	2.2866	2.270	2.270	2.280	2.200	2.330	17,221,000	2.2866	1.34%
2024-08-16	2.240	2.240	2.250	2.230	2.350	39,540,500	89,656,344	2.2675	2.240	2.240	2.250	2.230	2.350	39,540,500	2.2675	1.36%
2024-08-15	2.210	2.200	2.210	2.040	2.210	36,332,000	77,890,229	2.1438	2.210	2.200	2.210	2.040	2.210	36,332,000	2.1438	5.74%
2024-08-14	2.090	2.090	2.100	2.040	2.360	75,825,003	164,145,204	2.1648	2.090	2.090	2.100	2.040	2.360	75,825,003	2.1648	-7.52%
2024-08-13	2.260	2.250	2.260	2.210	2.450	47,782,665	110,691,447	2.3166	2.260	2.250	2.260	2.210	2.450	47,782,665	2.3166	-0.88%
2024-08-12	2.280	2.270	2.280	2.160	2.290	23,923,000	53,630,520	2.2418	2.280	2.270	2.280	2.160	2.290	23,923,000	2.2418	3.64%
2024-08-09	2.200	2.200	2.210	2.170	2.260	32,367,000	71,604,557	2.2123	2.200	2.200	2.210	2.170	2.260	32,367,000	2.2123	3.77%
2024-08-08	2.120	2.120	2.130	2.080	2.180	30,943,694	65,808,626	2.1267	2.120	2.120	2.130	2.080	2.180	30,943,694	2.1267	-4.93%
2024-08-07	2.230	2.220	2.230	2.160	2.310	28,517,000	64,041,940	2.2457	2.230	2.220	2.230	2.160	2.310	28,517,000	2.2457	-0.45%
2024-08-06	2.240	2.230	2.240	2.190	2.410	50,721,000	115,558,410	2.2783	2.240	2.230	2.240	2.190	2.410	50,721,000	2.2783	3.23%
2024-08-05	2.170	2.160	2.170	2.130	2.330	73,560,000	163,109,819	2.2174	2.170	2.160	2.170	2.130	2.330	73,560,000	2.2174	-9.96%
2024-08-02	2.410	2.410	2.420	2.380	2.620	57,692,645	142,033,339	2.4619	2.410	2.410	2.420	2.380	2.620	57,692,645	2.4619	-12.68%
2024-08-01	2.760	2.750	2.760	2.730	2.900	36,651,622	102,621,370	2.7999	2.760	2.750	2.760	2.730	2.900	36,651,622	2.7999	2.60%
2024-07-31	2.690	2.680	2.690	2.530	2.710	20,898,126	55,444,236	2.6531	2.690	2.680	2.690	2.530	2.710	20,898,126	2.6531	3.46%
2024-07-30	2.600	2.590	2.600	2.540	2.640	15,239,000	39,399,516	2.5854	2.600	2.590	2.600	2.540	2.640	15,239,000	2.5854	-1.14%
2024-07-29	2.630	2.620	2.630	2.570	2.690	22,586,000	59,584,650	2.6381	2.630	2.620	2.630	2.570	2.690	22,586,000	2.6381	1.94%
2024-07-26	2.580	2.570	2.580	2.500	2.650	48,211,000	123,509,890	2.5619	2.580	2.570	2.580	2.500	2.650	48,211,000	2.5619	-1.90%
2024-07-25	2.630	2.620	2.630	2.580	2.900	76,474,000	204,104,213	2.6689	2.630	2.620	2.630	2.580	2.900	76,474,000	2.6689	-12.33%
2024-07-24	3.000	2.990	3.000	2.990	3.110	14,595,000	44,343,700	3.0383	3.000	2.990	3.000	2.990	3.110	14,595,000	3.0383	0.33%
2024-07-23	2.990	2.990	3.000	2.980	3.180	19,476,000	59,359,670	3.0478	2.990	2.990	3.000	2.980	3.180	19,476,000	3.0478	-1.97%
2024-07-22	3.050	3.040	3.050	2.980	3.150	18,751,000	56,877,242	3.0333	3.050	3.040	3.050	2.980	3.150	18,751,000	3.0333	-1.29%
2024-07-19	3.090	3.090	3.100	3.030	3.160	26,699,957	82,896,911	3.1048	3.090	3.090	3.100	3.030	3.160	26,699,957	3.1048	-1.90%
2024-07-18	3.150	3.140	3.150	2.890	3.180	42,787,000	130,562,310	3.0514	3.150	3.140	3.150	2.890	3.180	42,787,000	3.0514	2.94%
2024-07-17	3.060	3.060	3.070	3.050	3.250	36,722,600	114,736,827	3.1244	3.060	3.060	3.070	3.050	3.250	36,722,600	3.1244	-4.67%
2024-07-16	3.210	3.200	3.210	3.070	3.230	56,471,505	179,181,774	3.1730	3.210	3.200	3.210	3.070	3.230	56,471,505	3.1730	0.94%
2024-07-15	3.180	3.170	3.180	3.080	3.500	103,139,000	330,329,121	3.2028	3.180	3.170	3.180	3.080	3.500	103,139,000	3.2028	-9.66%
2024-07-12	3.520	3.510	3.520	3.360	3.680	68,876,404	242,369,620	3.5189	3.520	3.510	3.520	3.360	3.680	68,876,404	3.5189	-5.38%
2024-07-11	3.720	3.710	3.720	3.680	3.930	35,557,894	134,458,290	3.7814	3.720	3.710	3.720	3.680	3.930	35,557,894	3.7814	-0.27%
2024-07-10	3.730	3.720	3.730	3.660	3.950	59,258,102	224,215,456	3.7837	3.730	3.720	3.730	3.660	3.950	59,258,102	3.7837	0.81%
2024-07-09	3.700	3.690	3.700	3.080	3.730	124,770,000	437,903,800	3.5097	3.700	3.690	3.700	3.080	3.730	124,770,000	3.5097	21.31%
2024-07-08	3.050	3.040	3.050	3.000	3.640	110,574,570	349,530,446	3.1610	3.050	3.040	3.050	3.000	3.640	110,574,570	3.1610	-14.08%
2024-07-05	3.550	3.540	3.550	3.450	3.660	26,270,408	92,744,216	3.5304	3.550	3.540	3.550	3.450	3.660	26,270,408	3.5304	-3.01%
2024-07-04	3.660	3.660	3.670	3.530	3.790	38,027,000	139,964,494	3.6807	3.660	3.660	3.670	3.530	3.790	38,027,000	3.6807	4.87%
2024-07-03	3.490	3.490	3.500	3.480	3.700	26,405,782	94,165,000	3.5661	3.490	3.490	3.500	3.480	3.700	26,405,782	3.5661	-3.86%
2024-07-02	3.630	3.630	3.640	3.420	3.700	59,795,000	216,939,674	3.6281	3.630	3.630	3.640	3.420	3.700	59,795,000	3.6281	4.61%
2024-06-28	3.470	3.460	3.470	2.960	3.470	58,169,000	193,554,097	3.3274	3.470	3.460	3.470	2.960	3.470	58,169,000	3.3274	12.30%
2024-06-27	3.090	3.090	3.100	3.020	3.220	46,076,000	144,591,155	3.1381	3.090	3.090	3.100	3.020	3.220	46,076,000	3.1381	0.00%
2024-06-26	3.090	3.080	3.090	2.980	3.320	66,059,000	204,730,960	3.0992	3.090	3.080	3.090	2.980	3.320	66,059,000	3.0992	-1.59%
2024-06-25	3.140	3.130	3.140	3.100	3.240	45,604,778	143,828,973	3.1538	3.140	3.130	3.140	3.100	3.240	45,604,778	3.1538	-5.99%
2024-06-24	3.340	3.330	3.340	3.210	3.400	34,487,000	113,410,199	3.2885	3.340	3.330	3.340	3.210	3.400	34,487,000	3.2885	-1.76%
2024-06-21	3.400	3.390	3.400	3.300	3.500	36,032,000	123,026,623	3.4144	3.400	3.390	3.400	3.300	3.500	36,032,000	3.4144	-3.95%
2024-06-20	3.540	3.540	3.550	3.300	3.750	97,712,490	344,192,326	3.5225	3.540	3.540	3.550	3.300	3.750	97,712,490	3.5225	2.02%
2024-06-19	3.470	3.460	3.470	3.340	3.570	79,589,937	274,143,028	3.4444	3.470	3.460	3.470	3.340	3.570	79,589,937	3.4444	0.58%
2024-06-18	3.450	3.440	3.450	2.960	3.530	119,741,065	395,354,430	3.3017	3.450	3.440	3.450	2.960	3.530	119,741,065	3.3017	16.55%
2024-06-17	2.960	2.960	2.970	2.800	3.050	58,913,000	173,847,415	2.9509	2.960	2.960	2.970	2.800	3.050	58,913,000	2.9509	4.23%
2024-06-14	2.840	2.830	2.840	2.600	2.850	57,585,840	159,278,612	2.7659	2.840	2.830	2.840	2.600	2.850	57,585,840	2.7659	7.17%
2024-06-13	2.650	2.640	2.650	2.440	2.710	62,336,000	162,864,925	2.6127	2.650	2.640	2.650	2.440	2.710	62,336,000	2.6127	10.42%
2024-06-12	2.400	2.390	2.400	2.350	2.560	27,950,000	68,492,872	2.4505	2.400	2.390	2.400	2.350	2.560	27,950,000	2.4505	-2.44%
2024-06-11	2.460	2.450	2.460	2.380	2.460	15,750,000	38,182,390	2.4243	2.460	2.450	2.460	2.380	2.460	15,750,000	2.4243	0.00%
2024-06-07	2.460	2.460	2.470	2.450	2.690	44,822,000	113,698,805	2.5367	2.460	2.460	2.470	2.450	2.690	44,822,000	2.5367	-9.56%
2024-06-06	2.720	2.720	2.730	2.320	2.740	92,477,312	244,184,267	2.6405	2.720	2.720	2.730	2.320	2.740	92,477,312	2.6405	18.26%
2024-06-05	2.300	2.290	2.300	2.280	2.350	8,543,000	19,718,950	2.3082	2.300	2.290	2.300	2.280	2.350	8,543,000	2.3082	-1.71%
2024-06-04	2.340	2.340	2.350	2.290	2.520	25,910,000	61,066,870	2.3569	2.340	2.340	2.350	2.290	2.520	25,910,000	2.3569	-4.88%
2024-06-03	2.460	2.460	2.470	2.440	2.630	16,241,000	41,171,760	2.5351	2.460	2.460	2.470	2.440	2.630	16,241,000	2.5351	-3.15%
2024-05-31	2.540	2.520	2.540	2.380	2.620	29,929,888	75,909,083	2.5362	2.540	2.520	2.540	2.380	2.620	29,929,888	2.5362	4.96%
2024-05-30	2.420	2.410	2.420	2.370	2.500	17,755,600	42,805,490	2.4108	2.420	2.410	2.420	2.370	2.500	17,755,600	2.4108	-4.35%
2024-05-29	2.530	2.510	2.530	2.420	2.800	70,829,001	183,056,042	2.5845	2.530	2.510	2.530	2.420	2.800	70,829,001	2.5845	2.85%
2024-05-28	2.460	2.460	2.470	2.230	2.500	46,899,000	113,038,620	2.4103	2.460	2.460	2.470	2.230	2.500	46,899,000	2.4103	8.37%
2024-05-27	2.270	2.260	2.270	2.120	2.300	13,034,000	28,770,519	2.2073	2.270	2.260	2.270	2.120	2.300	13,034,000	2.2073	4.13%
2024-05-24	2.180	2.160	2.180	2.110	2.220	12,159,399	26,458,298	2.1760	2.180	2.160	2.180	2.110	2.220	12,159,399	2.1760	2.83%
2024-05-23	2.120	2.110	2.120	2.080	2.300	17,699,398	38,491,906	2.1748	2.120	2.110	2.120	2.080	2.300	17,699,398	2.1748	-3.20%
2024-05-22	2.190	2.180	2.190	2.080	2.220	12,928,000	28,155,590	2.1779	2.190	2.180	2.190	2.080	2.220	12,928,000	2.1779	4.78%
2024-05-21	2.090	2.060	2.090	2.060	2.150	5,136,393	10,771,721	2.0971	2.090	2.060	2.090	2.060	2.150	5,136,393	2.0971	-0.48%
2024-05-20	2.100	2.090	2.100	2.080	2.210	15,644,684	33,492,746	2.1408	2.100	2.090	2.100	2.080	2.210	15,644,684	2.1408	-4.98%
2024-05-17	2.210	2.200	2.210	2.110	2.250	15,887,646	34,772,513	2.1887	2.210	2.200	2.210	2.110	2.250	15,887,646	2.1887	-2.64%
2024-05-16	2.270	2.260	2.270	2.240	2.400	24,289,345	56,174,194	2.3127	2.270	2.260	2.270	2.240	2.400	24,289,345	2.3127	1.79%
2024-05-14	2.230	2.210	2.230	2.160	2.350	26,934,352	61,012,579	2.2652	2.230	2.210	2.230	2.160	2.350	26,934,352	2.2652	1.83%
2024-05-13	2.190	2.170	2.190	1.940	2.190	20,991,358	44,061,191	2.0990	2.190	2.170	2.190	1.940	2.190	20,991,358	2.0990	12.31%
2024-05-10	1.950	1.940	1.950	1.940	2.220	33,789,500	68,040,140	2.0136	1.950	1.940	1.950	1.940	2.220	33,789,500	2.0136	-11.36%
2024-05-09	2.200	2.200	2.210	2.120	2.220	11,592,303	25,365,708	2.1882	2.200	2.200	2.210	2.120	2.220	11,592,303	2.1882	2.33%
2024-05-08	2.150	2.140	2.150	2.140	2.220	9,935,000	21,561,935	2.1703	2.150	2.140	2.150	2.140	2.220	9,935,000	2.1703	-3.59%
2024-05-07	2.230	2.220	2.230	2.170	2.310	13,541,012	30,247,696	2.2338	2.230	2.220	2.230	2.170	2.310	13,541,012	2.2338	1.83%
2024-05-06	2.190	2.170	2.190	2.120	2.220	17,197,000	37,218,670	2.1643	2.190	2.170	2.190	2.120	2.220	17,197,000	2.1643	-0.45%
2024-05-03	2.200	2.180	2.200	2.160	2.220	6,541,894	14,310,485	2.1875	2.200	2.180	2.200	2.160	2.220	6,541,894	2.1875	-0.45%
2024-05-02	2.210	2.200	2.210	2.200	2.320	6,200,000	13,912,820	2.2440	2.210	2.200	2.210	2.200	2.320	6,200,000	2.2440	-2.21%
2024-04-30	2.260	2.260	2.270	2.240	2.340	8,431,000	19,185,590	2.2756	2.260	2.260	2.270	2.240	2.340	8,431,000	2.2756	-1.31%
2024-04-29	2.290	2.280	2.290	2.250	2.360	9,596,000	22,171,924	2.3105	2.290	2.280	2.290	2.250	2.360	9,596,000	2.3105	-2.97%
2024-04-26	2.360	2.350	2.360	2.100	2.380	33,745,510	77,257,046	2.2894	2.360	2.350	2.360	2.100	2.380	33,745,510	2.2894	11.32%
2024-04-25	2.120	2.110	2.120	2.020	2.130	10,666,000	22,244,860	2.0856	2.120	2.110	2.120	2.020	2.130	10,666,000	2.0856	2.42%
2024-04-24	2.070	2.060	2.070	1.960	2.100	14,802,000	30,692,532	2.0735	2.070	2.060	2.070	1.960	2.100	14,802,000	2.0735	4.55%
2024-04-23	1.980	1.980	1.990	1.920	2.000	7,635,001	15,025,408	1.9680	1.980	1.980	1.990	1.920	2.000	7,635,001	1.9680	3.13%
2024-04-22	1.920	1.920	1.930	1.870	1.960	10,151,000	19,529,058	1.9239	1.920	1.920	1.930	1.870	1.960	10,151,000	1.9239	-2.54%
2024-04-19	1.970	1.950	1.970	1.860	1.970	12,074,523	23,128,058	1.9154	1.970	1.950	1.970	1.860	1.970	12,074,523	1.9154	0.00%
2024-04-18	1.970	1.960	1.970	1.890	2.000	12,650,000	24,835,610	1.9633	1.970	1.960	1.970	1.890	2.000	12,650,000	1.9633	2.60%
2024-04-17	1.920	1.920	1.930	1.800	1.950	20,057,000	38,168,794	1.9030	1.920	1.920	1.930	1.800	1.950	20,057,000	1.9030	5.49%
2024-04-16	1.820	1.820	1.830	1.780	2.030	35,722,324	66,607,610	1.8646	1.820	1.820	1.830	1.780	2.030	35,722,324	1.8646	-10.34%
2024-04-15	2.030	2.020	2.030	1.800	2.090	67,696,000	132,173,598	1.9525	2.030	2.020	2.030	1.800	2.090	67,696,000	1.9525	-3.33%
2024-04-12	2.100	2.090	2.100	1.910	2.160	60,232,980	121,995,648	2.0254	2.100	2.090	2.100	1.910	2.160	60,232,980	2.0254	-2.33%
2024-04-11	2.150	2.140	2.150	2.110	2.470	41,359,000	93,163,602	2.2526	2.150	2.140	2.150	2.110	2.470	41,359,000	2.2526	-11.89%
2024-04-10	2.440	2.430	2.440	2.320	2.450	29,871,976	72,085,475	2.4131	2.440	2.430	2.440	2.320	2.450	29,871,976	2.4131	3.39%
2024-04-09	2.360	2.360	2.370	2.180	2.390	40,087,000	93,400,290	2.3299	2.360	2.360	2.370	2.180	2.390	40,087,000	2.3299	7.76%
2024-04-08	2.190	2.180	2.190	2.070	2.200	34,279,048	73,153,779	2.1341	2.190	2.180	2.190	2.070	2.200	34,279,048	2.1341	4.78%
2024-04-05	2.090	2.090	2.100	2.030	2.150	8,336,000	17,402,550	2.0876	2.090	2.090	2.100	2.030	2.150	8,336,000	2.0876	-2.79%
2024-04-03	2.150	2.140	2.150	2.080	2.200	26,705,000	57,475,595	2.1522	2.150	2.140	2.150	2.080	2.200	26,705,000	2.1522	1.42%
2024-04-02	2.120	2.110	2.120	1.960	2.190	28,751,000	60,130,841	2.0914	2.120	2.110	2.120	1.960	2.190	28,751,000	2.0914	6.00%
2024-03-28	2.000	1.990	2.000	1.930	2.080	18,523,000	37,213,370	2.0090	2.000	1.990	2.000	1.930	2.080	18,523,000	2.0090	3.09%
2024-03-27	1.940	1.930	1.940	1.910	2.080	27,735,000	54,424,609	1.9623	1.940	1.930	1.940	1.910	2.080	27,735,000	1.9623	-5.83%
2024-03-26	2.060	2.050	2.060	2.020	2.150	21,017,000	43,930,353	2.0902	2.060	2.050	2.060	2.020	2.150	21,017,000	2.0902	1.48%
2024-03-25	2.030	2.030	2.040	2.000	2.200	35,829,000	75,145,618	2.0973	2.030	2.030	2.040	2.000	2.200	35,829,000	2.0973	-0.98%
2024-03-22	2.050	2.050	2.060	1.860	2.100	52,885,000	106,199,920	2.0081	2.050	2.050	2.060	1.860	2.100	52,885,000	2.0081	7.33%
2024-03-21	1.910	1.900	1.910	1.790	1.940	27,165,000	51,153,090	1.8831	1.910	1.900	1.910	1.790	1.940	27,165,000	1.8831	4.95%
2024-03-20	1.820	1.820	1.830	1.770	1.980	49,556,000	93,020,189	1.8771	1.820	1.820	1.830	1.770	1.980	49,556,000	1.8771	3.41%
2024-03-19	1.760	1.760	1.770	1.710	1.910	27,922,898	49,847,138	1.7852	1.760	1.760	1.770	1.710	1.910	27,922,898	1.7852	-3.83%
2024-03-18	1.830	1.820	1.830	1.590	1.910	54,592,000	96,112,813	1.7606	1.830	1.820	1.830	1.590	1.910	54,592,000	1.7606	11.59%
2024-03-15	1.640	1.640	1.650	1.360	1.670	45,034,588	68,648,385	1.5243	1.640	1.640	1.650	1.360	1.670	45,034,588	1.5243	19.71%
2024-03-14	1.370	1.360	1.370	1.300	1.400	15,494,000	20,873,518	1.3472	1.370	1.360	1.370	1.300	1.400	15,494,000	1.3472	2.24%
2024-03-13	1.340	1.340	1.350	1.220	1.430	36,829,000	49,150,331	1.3346	1.340	1.340	1.350	1.220	1.430	36,829,000	1.3346	8.06%
2024-03-12	1.240	1.230	1.240	1.190	1.280	8,256,000	10,139,972	1.2282	1.240	1.230	1.240	1.190	1.280	8,256,000	1.2282	0.00%
2024-03-11	1.240	1.230	1.240	1.140	1.270	11,479,000	13,842,220	1.2059	1.240	1.230	1.240	1.140	1.270	11,479,000	1.2059	8.77%
2024-03-08	1.140	1.140	1.150	1.050	1.160	9,785,650	10,946,232	1.1186	1.140	1.140	1.150	1.050	1.160	9,785,650	1.1186	7.55%
2024-03-07	1.060	1.050	1.060	1.050	1.110	3,053,000	3,299,868	1.0809	1.060	1.050	1.060	1.050	1.110	3,053,000	1.0809	-3.64%
2024-03-06	1.100	1.080	1.100	1.080	1.120	2,134,000	2,340,160	1.0966	1.100	1.080	1.100	1.080	1.120	2,134,000	1.0966	0.92%
2024-03-05	1.090	1.080	1.090	1.070	1.140	5,842,000	6,444,470	1.1031	1.090	1.080	1.090	1.070	1.140	5,842,000	1.1031	-0.91%
2024-03-04	1.100	1.090	1.100	1.040	1.150	9,800,000	10,823,670	1.1045	1.100	1.090	1.100	1.040	1.150	9,800,000	1.1045	5.77%
2024-03-01	1.040	1.040	1.050	1.020	1.070	3,159,000	3,281,710	1.0388	1.040	1.040	1.050	1.020	1.070	3,159,000	1.0388	0.97%
2024-02-29	1.030	1.020	1.030	1.010	1.060	3,191,000	3,305,993	1.0360	1.030	1.020	1.030	1.010	1.060	3,191,000	1.0360	1.98%
2024-02-28	1.010	1.010	1.020	1.010	1.060	2,665,000	2,747,094	1.0308	1.010	1.010	1.020	1.010	1.060	2,665,000	1.0308	-3.81%
2024-02-27	1.050	1.050	1.070	1.010	1.070	3,462,000	3,602,360	1.0405	1.050	1.050	1.070	1.010	1.070	3,462,000	1.0405	3.96%
2024-02-26	1.010	1.010	1.020	1.010	1.050	2,883,000	2,953,710	1.0245	1.010	1.010	1.020	1.010	1.050	2,883,000	1.0245	1.00%
2024-02-23	1.000	0.990	1.010	0.990	1.020	1,394,000	1,399,610	1.0040	1.000	0.990	1.010	0.990	1.020	1,394,000	1.0040	-1.96%
2024-02-22	1.020	1.010	1.020	0.980	1.020	1,588,000	1,592,725	1.0030	1.020	1.010	1.020	0.980	1.020	1,588,000	1.0030	2.00%
2024-02-21	1.000	0.990	1.000	0.940	1.020	4,066,000	4,050,474	0.9962	1.000	0.990	1.000	0.940	1.020	4,066,000	0.9962	4.17%
2024-02-20	0.960	0.950	0.960	0.930	0.980	2,714,000	2,568,680	0.9465	0.960	0.950	0.960	0.930	0.980	2,714,000	0.9465	1.05%
2024-02-19	0.950	0.950	0.980	0.950	0.990	1,139,000	1,101,940	0.9675	0.950	0.950	0.980	0.950	0.990	1,139,000	0.9675	-3.06%
2024-02-16	0.980	0.970	0.980	0.920	0.990	1,388,000	1,340,820	0.9660	0.980	0.970	0.980	0.920	0.990	1,388,000	0.9660	5.38%
2024-02-15	0.930	0.930	0.940	0.920	0.950	516,000	482,020	0.9341	0.930	0.930	0.940	0.920	0.950	516,000	0.9341	-2.11%
2024-02-14	0.950	0.940	0.950	0.930	0.970	673,000	635,980	0.9450	0.950	0.940	0.950	0.930	0.970	673,000	0.9450	-2.06%
2024-02-09	0.970	0.960	0.970	0.940	1.020	700,000	670,090	0.9573	0.970	0.960	0.970	0.940	1.020	700,000	0.9573	-2.02%
2024-02-08	0.990	0.970	0.990	0.940	0.990	3,185,000	3,093,360	0.9712	0.990	0.970	0.990	0.940	0.990	3,185,000	0.9712	5.32%
2024-02-07	0.940	0.940	0.950	0.940	0.990	5,373,000	5,144,450	0.9575	0.940	0.940	0.950	0.940	0.990	5,373,000	0.9575	-2.08%
2024-02-06	0.960	0.950	0.960	0.910	0.970	2,376,000	2,241,990	0.9436	0.960	0.950	0.960	0.910	0.970	2,376,000	0.9436	6.67%
2024-02-05	0.900	0.900	0.910	0.880	0.920	4,285,142	3,841,739	0.8965	0.900	0.900	0.910	0.880	0.920	4,285,142	0.8965	-2.17%
2024-02-02	0.920	0.910	0.920	0.900	0.990	9,219,000	8,531,220	0.9254	0.920	0.910	0.920	0.900	0.990	9,219,000	0.9254	-4.17%
2024-02-01	0.960	0.940	0.960	0.930	0.970	2,253,000	2,146,370	0.9527	0.960	0.940	0.960	0.930	0.970	2,253,000	0.9527	3.23%
2024-01-31	0.930	0.920	0.930	0.930	0.980	4,003,000	3,768,360	0.9414	0.930	0.920	0.930	0.930	0.980	4,003,000	0.9414	-4.12%
2024-01-30	0.970	0.970	0.980	0.960	0.990	3,648,000	3,562,900	0.9767	0.970	0.970	0.980	0.960	0.990	3,648,000	0.9767	-2.02%
2024-01-29	0.990	0.980	0.990	0.980	1.020	1,499,000	1,493,133	0.9961	0.990	0.980	0.990	0.980	1.020	1,499,000	0.9961	0.00%
2024-01-26	0.990	0.990	1.000	0.990	1.030	4,813,000	4,838,440	1.0053	0.990	0.990	1.000	0.990	1.030	4,813,000	1.0053	-4.81%
2024-01-25	1.040	1.030	1.040	1.010	1.040	2,805,000	2,880,440	1.0269	1.040	1.030	1.040	1.010	1.040	2,805,000	1.0269	0.97%
2024-01-24	1.030	1.020	1.030	1.000	1.040	2,738,166	2,794,281	1.0205	1.030	1.020	1.030	1.000	1.040	2,738,166	1.0205	1.98%
2024-01-23	1.010	1.000	1.010	0.980	1.030	2,366,000	2,395,450	1.0124	1.010	1.000	1.010	0.980	1.030	2,366,000	1.0124	3.06%
2024-01-22	0.980	0.960	0.980	0.960	1.040	5,730,000	5,597,336	0.9768	0.980	0.960	0.980	0.960	1.040	5,730,000	0.9768	-2.00%
2024-01-19	1.000	1.000	1.010	1.000	1.030	3,448,000	3,491,360	1.0126	1.000	1.000	1.010	1.000	1.030	3,448,000	1.0126	-1.96%
2024-01-18	1.020	1.020	1.030	0.990	1.030	4,172,000	4,203,162	1.0075	1.020	1.020	1.030	0.990	1.030	4,172,000	1.0075	0.00%
2024-01-17	1.020	1.010	1.020	1.010	1.030	2,993,000	3,056,760	1.0213	1.020	1.010	1.020	1.010	1.030	2,993,000	1.0213	-1.92%
2024-01-16	1.040	1.040	1.050	1.030	1.070	2,392,000	2,493,400	1.0424	1.040	1.040	1.050	1.030	1.070	2,392,000	1.0424	-3.70%
2024-01-15	1.080	1.070	1.080	1.040	1.120	3,878,000	4,171,220	1.0756	1.080	1.070	1.080	1.040	1.120	3,878,000	1.0756	0.93%
2024-01-12	1.070	1.060	1.070	1.030	1.090	5,804,000	6,164,330	1.0621	1.070	1.060	1.070	1.030	1.090	5,804,000	1.0621	2.88%
2024-01-11	1.040	1.040	1.050	1.040	1.060	1,545,000	1,621,880	1.0498	1.040	1.040	1.050	1.040	1.060	1,545,000	1.0498	0.97%
2024-01-10	1.030	1.030	1.040	1.010	1.050	2,045,688	2,104,402	1.0287	1.030	1.030	1.040	1.010	1.050	2,045,688	1.0287	0.00%
2024-01-09	1.030	1.030	1.040	1.030	1.080	4,767,000	4,998,220	1.0485	1.030	1.030	1.040	1.030	1.080	4,767,000	1.0485	-2.83%
2024-01-08	1.060	1.060	1.070	1.050	1.170	7,944,000	8,600,220	1.0826	1.060	1.060	1.070	1.050	1.170	7,944,000	1.0826	-7.83%
2024-01-05	1.150	1.140	1.150	1.120	1.150	1,210,000	1,371,444	1.1334	1.150	1.140	1.150	1.120	1.150	1,210,000	1.1334	0.88%
2024-01-04	1.140	1.130	1.140	1.120	1.190	5,324,000	6,053,290	1.1370	1.140	1.130	1.140	1.120	1.190	5,324,000	1.1370	-3.39%
2024-01-03	1.180	1.170	1.180	1.150	1.190	3,044,666	3,553,089	1.1670	1.180	1.170	1.180	1.150	1.190	3,044,666	1.1670	2.61%
2024-01-02	1.150	1.140	1.150	1.130	1.170	2,743,000	3,166,050	1.1542	1.150	1.140	1.150	1.130	1.170	2,743,000	1.1542	-2.54%
2023-12-29	1.180	1.170	1.180	1.160	1.200	4,083,000	4,797,380	1.1750	1.180	1.170	1.180	1.160	1.200	4,083,000	1.1750	0.85%
2023-12-28	1.170	1.170	1.180	1.150	1.190	4,134,000	4,841,870	1.1712	1.170	1.170	1.180	1.150	1.190	4,134,000	1.1712	0.86%
2023-12-27	1.160	1.140	1.160	1.110	1.180	4,859,000	5,614,605	1.1555	1.160	1.140	1.160	1.110	1.180	4,859,000	1.1555	4.50%
2023-12-22	1.110	1.100	1.110	1.090	1.160	3,465,000	3,864,420	1.1153	1.110	1.100	1.110	1.090	1.160	3,465,000	1.1153	-1.77%
2023-12-21	1.130	1.130	1.160	1.100	1.160	1,992,000	2,271,010	1.1401	1.130	1.130	1.160	1.100	1.160	1,992,000	1.1401	1.80%
2023-12-20	1.110	1.110	1.120	1.110	1.130	1,159,000	1,297,370	1.1194	1.110	1.110	1.120	1.110	1.130	1,159,000	1.1194	0.00%
2023-12-19	1.110	1.110	1.120	1.100	1.150	2,177,000	2,437,750	1.1198	1.110	1.110	1.120	1.100	1.150	2,177,000	1.1198	-1.77%
2023-12-18	1.130	1.110	1.130	1.110	1.150	1,050,000	1,184,930	1.1285	1.130	1.110	1.130	1.110	1.150	1,050,000	1.1285	-1.74%
2023-12-15	1.150	1.150	1.160	1.110	1.160	3,467,000	3,953,390	1.1403	1.150	1.150	1.160	1.110	1.160	3,467,000	1.1403	2.68%
2023-12-14	1.120	1.110	1.120	1.050	1.210	12,800,000	14,535,163	1.1356	1.120	1.110	1.120	1.050	1.210	12,800,000	1.1356	6.67%
2023-12-13	1.050	1.030	1.050	1.010	1.070	8,281,000	8,505,400	1.0271	1.050	1.030	1.050	1.010	1.070	8,281,000	1.0271	-1.87%
2023-12-12	1.070	1.060	1.070	1.060	1.120	5,856,000	6,320,810	1.0794	1.070	1.060	1.070	1.060	1.120	5,856,000	1.0794	-2.73%
2023-12-11	1.100	1.100	1.110	1.080	1.160	7,117,106	7,818,547	1.0986	1.100	1.100	1.110	1.080	1.160	7,117,106	1.0986	-5.98%
2023-12-08	1.170	1.160	1.170	1.140	1.180	2,489,000	2,892,020	1.1619	1.170	1.160	1.170	1.140	1.180	2,489,000	1.1619	1.74%
2023-12-07	1.150	1.140	1.150	1.120	1.160	1,578,000	1,795,040	1.1375	1.150	1.140	1.150	1.120	1.160	1,578,000	1.1375	-0.86%
2023-12-06	1.160	1.150	1.160	1.120	1.160	3,431,000	3,911,820	1.1401	1.160	1.150	1.160	1.120	1.160	3,431,000	1.1401	0.87%
2023-12-05	1.150	1.130	1.150	1.130	1.160	1,726,695	1,968,949	1.1403	1.150	1.130	1.150	1.130	1.160	1,726,695	1.1403	0.00%
2023-12-04	1.150	1.140	1.160	1.140	1.190	2,756,000	3,198,820	1.1607	1.150	1.140	1.160	1.140	1.190	2,756,000	1.1607	-2.54%
2023-12-01	1.180	1.160	1.180	1.160	1.180	1,069,000	1,247,840	1.1673	1.180	1.160	1.180	1.160	1.180	1,069,000	1.1673	0.00%
2023-11-30	1.180	1.170	1.180	1.150	1.190	2,315,280	2,686,313	1.1603	1.180	1.170	1.180	1.150	1.190	2,315,280	1.1603	1.72%
2023-11-29	1.160	1.150	1.160	1.140	1.200	3,575,000	4,162,800	1.1644	1.160	1.150	1.160	1.140	1.200	3,575,000	1.1644	-2.52%
2023-11-28	1.190	1.170	1.190	1.170	1.230	5,504,000	6,545,720	1.1893	1.190	1.170	1.190	1.170	1.230	5,504,000	1.1893	0.85%
2023-11-27	1.180	1.180	1.190	1.160	1.200	1,560,648	1,839,313	1.1786	1.180	1.180	1.190	1.160	1.200	1,560,648	1.1786	0.85%
2023-11-24	1.170	1.160	1.170	1.170	1.240	5,716,000	6,765,030	1.1835	1.170	1.160	1.170	1.170	1.240	5,716,000	1.1835	-4.10%
2023-11-23	1.220	1.210	1.220	1.170	1.220	3,674,000	4,388,250	1.1944	1.220	1.210	1.220	1.170	1.220	3,674,000	1.1944	1.67%
2023-11-22	1.200	1.190	1.200	1.180	1.280	5,283,612	6,460,028	1.2227	1.200	1.190	1.200	1.180	1.280	5,283,612	1.2227	-5.51%
2023-11-21	1.270	1.250	1.270	1.250	1.280	2,185,000	2,748,120	1.2577	1.270	1.250	1.270	1.250	1.280	2,185,000	1.2577	0.00%
2023-11-20	1.270	1.250	1.270	1.220	1.280	2,733,466	3,410,078	1.2475	1.270	1.250	1.270	1.220	1.280	2,733,466	1.2475	2.42%
2023-11-17	1.240	1.230	1.240	1.220	1.260	3,389,000	4,186,465	1.2353	1.240	1.230	1.240	1.220	1.260	3,389,000	1.2353	-0.80%
2023-11-16	1.250	1.240	1.250	1.240	1.280	2,880,000	3,609,490	1.2533	1.250	1.240	1.250	1.240	1.280	2,880,000	1.2533	-2.34%
2023-11-15	1.280	1.270	1.280	1.260	1.320	3,855,000	4,922,210	1.2768	1.280	1.270	1.280	1.260	1.320	3,855,000	1.2768	-0.78%
2023-11-14	1.290	1.280	1.290	1.260	1.310	4,506,564	5,776,020	1.2817	1.290	1.280	1.290	1.260	1.310	4,506,564	1.2817	0.00%
2023-11-13	1.290	1.280	1.290	1.250	1.310	8,153,000	10,355,688	1.2702	1.290	1.280	1.290	1.250	1.310	8,153,000	1.2702	0.78%
2023-11-10	1.280	1.270	1.280	1.230	1.330	10,084,505	12,667,931	1.2562	1.280	1.270	1.280	1.230	1.330	10,084,505	1.2562	2.40%
2023-11-09	1.250	1.250	1.270	1.230	1.300	8,524,000	10,719,829	1.2576	1.250	1.250	1.270	1.230	1.300	8,524,000	1.2576	-3.85%
2023-11-08	1.300	1.280	1.300	1.180	1.320	28,856,000	36,911,360	1.2792	1.300	1.280	1.300	1.180	1.320	28,856,000	1.2792	10.17%
2023-11-07	1.180	1.170	1.180	1.140	1.190	5,838,000	6,840,590	1.1717	1.180	1.170	1.180	1.140	1.190	5,838,000	1.1717	2.61%
2023-11-06	1.150	1.150	1.160	1.070	1.170	9,465,000	10,806,483	1.1417	1.150	1.150	1.160	1.070	1.170	9,465,000	1.1417	7.48%
2023-11-03	1.070	1.070	1.080	1.040	1.090	4,719,556	5,059,072	1.0719	1.070	1.070	1.080	1.040	1.090	4,719,556	1.0719	2.88%
2023-11-02	1.040	1.030	1.040	1.030	1.080	3,934,000	4,132,240	1.0504	1.040	1.030	1.040	1.030	1.080	3,934,000	1.0504	0.00%
2023-11-01	1.040	1.040	1.050	1.030	1.060	3,439,000	3,580,855	1.0412	1.040	1.040	1.050	1.030	1.060	3,439,000	1.0412	-0.95%
2023-10-31	1.050	1.050	1.060	1.040	1.080	4,519,000	4,775,818	1.0568	1.050	1.050	1.060	1.040	1.080	4,519,000	1.0568	-3.67%
2023-10-30	1.090	1.080	1.090	1.040	1.100	8,510,000	9,098,510	1.0692	1.090	1.080	1.090	1.040	1.100	8,510,000	1.0692	3.81%
2023-10-27	1.050	1.040	1.050	1.020	1.050	9,338,000	9,668,240	1.0354	1.050	1.040	1.050	1.020	1.050	9,338,000	1.0354	1.94%
2023-10-26	1.030	1.020	1.030	1.020	1.080	8,169,000	8,496,940	1.0401	1.030	1.020	1.030	1.020	1.080	8,169,000	1.0401	-3.74%
2023-10-25	1.070	1.070	1.080	1.060	1.150	14,809,000	16,182,230	1.0927	1.070	1.070	1.080	1.060	1.150	14,809,000	1.0927	0.94%
2023-10-24	1.060	1.050	1.060	1.010	1.090	29,869,300	31,163,346	1.0433	1.060	1.050	1.060	1.010	1.090	29,869,300	1.0433	-10.92%
2023-10-20	1.190	1.180	1.190	1.120	1.220	19,846,384	23,064,949	1.1622	1.190	1.180	1.190	1.120	1.220	19,846,384	1.1622	0.85%
2023-10-19	1.180	1.170	1.180	1.140	1.290	46,165,000	55,045,190	1.1924	1.180	1.170	1.180	1.140	1.290	46,165,000	1.1924	-8.53%
2023-10-18	1.290	1.280	1.290	1.080	1.400	83,904,000	108,993,440	1.2990	1.290	1.280	1.290	1.080	1.400	83,904,000	1.2990	17.27%
2023-10-17	1.100	1.090	1.100	1.080	1.120	1,443,000	1,580,430	1.0952	1.100	1.090	1.100	1.080	1.120	1,443,000	1.0952	2.80%
2023-10-16	1.070	1.070	1.080	1.070	1.160	4,482,000	5,023,730	1.1209	1.070	1.070	1.080	1.070	1.160	4,482,000	1.1209	-4.46%
2023-10-13	1.120	1.120	1.140	1.040	1.200	9,414,000	10,763,140	1.1433	1.120	1.120	1.140	1.040	1.200	9,414,000	1.1433	2.75%
2023-10-12	1.090	1.090	1.100	1.090	1.200	5,084,000	5,730,028	1.1271	1.090	1.090	1.100	1.090	1.200	5,084,000	1.1271	-2.68%
2023-10-11	1.120	1.110	1.120	1.040	1.140	5,794,000	6,291,246	1.0858	1.120	1.110	1.120	1.040	1.140	5,794,000	1.0858	8.74%
2023-10-10	1.030	1.030	1.040	1.030	1.060	2,314,000	2,421,656	1.0465	1.030	1.030	1.040	1.030	1.060	2,314,000	1.0465	-0.96%
2023-10-09	1.040	1.030	1.040	1.000	1.070	2,867,000	2,996,931	1.0453	1.040	1.030	1.040	1.000	1.070	2,867,000	1.0453	0.00%
2023-10-06	1.040	1.030	1.040	0.960	1.090	3,696,000	3,781,121	1.0230	1.040	1.030	1.040	0.960	1.090	3,696,000	1.0230	8.33%
2023-10-05	0.960	0.960	0.970	0.960	1.000	1,016,000	982,834	0.9674	0.960	0.960	0.970	0.960	1.000	1,016,000	0.9674	-2.04%
2023-10-04	0.980	0.980	0.990	0.960	0.990	1,136,989	1,111,808	0.9779	0.980	0.980	0.990	0.960	0.990	1,136,989	0.9779	-1.01%
2023-10-03	0.990	0.990	1.000	0.990	1.010	266,000	265,230	0.9971	0.990	0.990	1.000	0.990	1.010	266,000	0.9971	-2.94%
2023-09-29	1.020	1.020	1.030	1.000	1.030	247,000	253,920	1.0280	1.020	1.020	1.030	1.000	1.030	247,000	1.0280	2.00%
2023-09-28	1.000	1.000	1.010	0.990	1.020	2,171,000	2,195,160	1.0111	1.000	1.000	1.010	0.990	1.020	2,171,000	1.0111	1.01%
2023-09-27	0.990	0.990	1.000	0.990	1.010	1,182,000	1,177,110	0.9959	0.990	0.990	1.000	0.990	1.010	1,182,000	0.9959	-1.00%
2023-09-26	1.000	1.000	1.010	1.000	1.020	646,000	649,728	1.0058	1.000	1.000	1.010	1.000	1.020	646,000	1.0058	-1.96%
2023-09-25	1.020	1.010	1.020	1.000	1.040	1,417,000	1,438,930	1.0155	1.020	1.010	1.020	1.000	1.040	1,417,000	1.0155	0.00%
2023-09-22	1.020	1.010	1.020	0.990	1.030	1,427,000	1,448,135	1.0148	1.020	1.010	1.020	0.990	1.030	1,427,000	1.0148	0.00%
2023-09-21	1.020	1.010	1.020	0.980	1.030	2,600,000	2,594,960	0.9981	1.020	1.010	1.020	0.980	1.030	2,600,000	0.9981	2.00%
2023-09-20	1.000	1.000	1.020	1.000	1.030	1,005,000	1,014,280	1.0092	1.000	1.000	1.020	1.000	1.030	1,005,000	1.0092	-1.96%
2023-09-19	1.020	1.020	1.030	1.010	1.030	1,787,000	1,819,172	1.0180	1.020	1.020	1.030	1.010	1.030	1,787,000	1.0180	-0.97%
2023-09-18	1.030	1.020	1.030	1.010	1.040	1,010,000	1,036,660	1.0264	1.030	1.020	1.030	1.010	1.040	1,010,000	1.0264	0.00%
2023-09-15	1.030	1.030	1.050	1.010	1.060	2,735,000	2,836,040	1.0369	1.030	1.030	1.050	1.010	1.060	2,735,000	1.0369	0.98%
2023-09-14	1.020	1.020	1.030	1.010	1.050	2,258,000	2,307,060	1.0217	1.020	1.020	1.030	1.010	1.050	2,258,000	1.0217	-0.97%
2023-09-13	1.030	1.030	1.040	1.010	1.110	6,033,000	6,350,470	1.0526	1.030	1.030	1.040	1.010	1.110	6,033,000	1.0526	-1.90%
2023-09-12	1.050	1.050	1.070	1.040	1.080	1,761,000	1,856,000	1.0539	1.050	1.050	1.070	1.040	1.080	1,761,000	1.0539	0.96%
2023-09-11	1.040	1.040	1.050	1.040	1.120	5,899,000	6,309,440	1.0696	1.040	1.040	1.050	1.040	1.120	5,899,000	1.0696	-5.45%
2023-09-07	1.100	1.100	1.110	1.040	1.190	12,317,000	13,777,923	1.1186	1.100	1.100	1.110	1.040	1.190	12,317,000	1.1186	4.76%
2023-09-06	1.050	1.050	1.070	1.020	1.070	1,608,000	1,675,806	1.0422	1.050	1.050	1.070	1.020	1.070	1,608,000	1.0422	1.94%
2023-09-05	1.030	1.030	1.040	1.030	1.070	832,857	874,349	1.0498	1.030	1.030	1.040	1.030	1.070	832,857	1.0498	-1.90%
2023-09-04	1.050	1.040	1.050	1.020	1.050	2,794,000	2,895,750	1.0364	1.050	1.040	1.050	1.020	1.050	2,794,000	1.0364	0.00%
2023-08-31	1.050	1.030	1.050	1.030	1.070	2,293,000	2,394,750	1.0444	1.050	1.030	1.050	1.030	1.070	2,293,000	1.0444	-0.94%
2023-08-30	1.060	1.050	1.060	1.050	1.090	1,477,000	1,575,150	1.0665	1.060	1.050	1.060	1.050	1.090	1,477,000	1.0665	0.00%
2023-08-29	1.060	1.050	1.060	1.020	1.070	1,660,000	1,755,200	1.0573	1.060	1.050	1.060	1.020	1.070	1,660,000	1.0573	2.91%
2023-08-28	1.030	1.030	1.040	1.030	1.090	1,149,000	1,198,560	1.0431	1.030	1.030	1.040	1.030	1.090	1,149,000	1.0431	0.00%
2023-08-25	1.030	1.020	1.030	1.010	1.040	1,627,000	1,665,650	1.0238	1.030	1.020	1.030	1.010	1.040	1,627,000	1.0238	-1.90%
2023-08-24	1.050	1.030	1.050	1.030	1.050	1,520,000	1,581,710	1.0406	1.050	1.030	1.050	1.030	1.050	1,520,000	1.0406	0.96%
2023-08-23	1.040	1.020	1.040	1.010	1.040	1,031,000	1,058,910	1.0271	1.040	1.020	1.040	1.010	1.040	1,031,000	1.0271	0.00%
2023-08-22	1.040	1.030	1.040	1.000	1.040	3,870,000	3,961,880	1.0237	1.040	1.030	1.040	1.000	1.040	3,870,000	1.0237	1.96%
2023-08-21	1.020	1.000	1.020	1.000	1.070	4,251,000	4,338,040	1.0205	1.020	1.000	1.020	1.000	1.070	4,251,000	1.0205	-4.67%
2023-08-18	1.070	1.050	1.070	1.040	1.080	2,061,000	2,178,999	1.0573	1.070	1.050	1.070	1.040	1.080	2,061,000	1.0573	0.00%
2023-08-17	1.070	1.060	1.070	1.060	1.100	4,827,000	5,200,380	1.0774	1.070	1.060	1.070	1.060	1.100	4,827,000	1.0774	-3.60%
2023-08-16	1.110	1.090	1.110	1.080	1.130	3,974,000	4,364,950	1.0984	1.110	1.090	1.110	1.080	1.130	3,974,000	1.0984	-1.77%
2023-08-15	1.130	1.120	1.130	1.110	1.150	1,179,000	1,329,340	1.1275	1.130	1.120	1.130	1.110	1.150	1,179,000	1.1275	0.89%
2023-08-14	1.120	1.120	1.130	1.070	1.140	3,892,000	4,287,197	1.1015	1.120	1.120	1.130	1.070	1.140	3,892,000	1.1015	-0.88%
2023-08-11	1.130	1.110	1.130	1.100	1.170	4,798,000	5,351,825	1.1154	1.130	1.110	1.130	1.100	1.170	4,798,000	1.1154	-3.42%
2023-08-10	1.170	1.150	1.170	1.150	1.220	2,493,000	2,919,175	1.1709	1.170	1.150	1.170	1.150	1.220	2,493,000	1.1709	-0.85%
2023-08-09	1.180	1.160	1.180	1.150	1.190	3,690,000	4,335,099	1.1748	1.180	1.160	1.180	1.150	1.190	3,690,000	1.1748	0.85%
2023-08-08	1.170	1.160	1.170	1.090	1.200	7,309,000	8,493,616	1.1621	1.170	1.160	1.170	1.090	1.200	7,309,000	1.1621	-6.40%
2023-08-07	1.250	1.240	1.250	1.240	1.280	2,395,000	3,006,891	1.2555	1.250	1.240	1.250	1.240	1.280	2,395,000	1.2555	-3.10%
2023-08-04	1.290	1.280	1.290	1.270	1.310	2,010,000	2,578,704	1.2829	1.290	1.280	1.290	1.270	1.310	2,010,000	1.2829	-1.53%
2023-08-03	1.310	1.300	1.310	1.280	1.320	4,535,500	5,831,962	1.2858	1.310	1.300	1.310	1.280	1.320	4,535,500	1.2858	0.00%
2023-08-02	1.310	1.300	1.310	1.290	1.350	2,518,000	3,299,475	1.3104	1.310	1.300	1.310	1.290	1.350	2,518,000	1.3104	-2.24%
2023-08-01	1.340	1.330	1.340	1.320	1.360	2,603,000	3,476,676	1.3356	1.340	1.330	1.340	1.320	1.360	2,603,000	1.3356	-1.47%
2023-07-31	1.360	1.350	1.360	1.340	1.400	3,304,000	4,561,912	1.3807	1.360	1.350	1.360	1.340	1.400	3,304,000	1.3807	0.74%
2023-07-28	1.350	1.350	1.360	1.300	1.360	3,418,000	4,582,449	1.3407	1.350	1.350	1.360	1.300	1.360	3,418,000	1.3407	1.50%
2023-07-27	1.330	1.310	1.330	1.290	1.330	3,692,000	4,829,740	1.3082	1.330	1.310	1.330	1.290	1.330	3,692,000	1.3082	2.31%
2023-07-26	1.300	1.290	1.300	1.280	1.340	4,788,000	6,231,254	1.3014	1.300	1.290	1.300	1.280	1.340	4,788,000	1.3014	-2.26%
2023-07-25	1.330	1.320	1.330	1.310	1.350	1,209,000	1,607,153	1.3293	1.330	1.320	1.330	1.310	1.350	1,209,000	1.3293	1.53%
2023-07-24	1.310	1.300	1.310	1.290	1.320	1,074,000	1,401,283	1.3047	1.310	1.300	1.310	1.290	1.320	1,074,000	1.3047	-0.76%
2023-07-21	1.320	1.310	1.320	1.300	1.340	2,771,000	3,648,885	1.3168	1.320	1.310	1.320	1.300	1.340	2,771,000	1.3168	-1.49%
2023-07-20	1.340	1.330	1.340	1.330	1.400	1,325,000	1,795,867	1.3554	1.340	1.330	1.340	1.330	1.400	1,325,000	1.3554	-2.19%
2023-07-19	1.370	1.360	1.370	1.350	1.400	2,949,000	4,006,402	1.3586	1.370	1.360	1.370	1.350	1.400	2,949,000	1.3586	-2.14%
2023-07-18	1.400	1.390	1.400	1.380	1.450	1,535,000	2,145,678	1.3978	1.400	1.390	1.400	1.380	1.450	1,535,000	1.3978	-2.78%
2023-07-14	1.440	1.430	1.440	1.410	1.440	1,867,000	2,654,828	1.4220	1.440	1.430	1.440	1.410	1.440	1,867,000	1.4220	0.70%
2023-07-13	1.430	1.420	1.430	1.390	1.440	1,650,000	2,337,805	1.4169	1.430	1.420	1.430	1.390	1.440	1,650,000	1.4169	2.14%
2023-07-12	1.400	1.400	1.410	1.390	1.420	950,000	1,332,175	1.4023	1.400	1.400	1.410	1.390	1.420	950,000	1.4023	-1.41%
2023-07-11	1.420	1.410	1.420	1.380	1.420	2,379,000	3,356,951	1.4111	1.420	1.410	1.420	1.380	1.420	2,379,000	1.4111	2.16%
2023-07-10	1.390	1.380	1.390	1.370	1.430	1,613,325	2,241,964	1.3897	1.390	1.380	1.390	1.370	1.430	1,613,325	1.3897	0.00%
2023-07-07	1.390	1.370	1.390	1.360	1.400	914,000	1,260,953	1.3796	1.390	1.370	1.390	1.360	1.400	914,000	1.3796	0.00%
2023-07-06	1.390	1.380	1.390	1.380	1.420	781,000	1,085,660	1.3901	1.390	1.380	1.390	1.380	1.420	781,000	1.3901	-2.11%
2023-07-05	1.420	1.400	1.420	1.400	1.440	1,432,000	2,020,290	1.4108	1.420	1.400	1.420	1.400	1.440	1,432,000	1.4108	-0.70%
2023-07-04	1.430	1.410	1.430	1.410	1.440	1,389,363	1,977,339	1.4232	1.430	1.410	1.430	1.410	1.440	1,389,363	1.4232	-0.69%
2023-07-03	1.440	1.420	1.440	1.380	1.440	2,158,000	3,067,394	1.4214	1.440	1.420	1.440	1.380	1.440	2,158,000	1.4214	3.60%
2023-06-30	1.390	1.390	1.400	1.370	1.470	9,255,000	13,100,760	1.4155	1.390	1.390	1.400	1.370	1.470	9,255,000	1.4155	-4.14%
2023-06-29	1.450	1.450	1.460	1.430	1.470	1,347,000	1,948,041	1.4462	1.450	1.450	1.460	1.430	1.470	1,347,000	1.4462	-1.36%
2023-06-28	1.470	1.470	1.480	1.410	1.490	3,632,000	5,282,364	1.4544	1.470	1.470	1.480	1.410	1.490	3,632,000	1.4544	1.38%
2023-06-27	1.450	1.450	1.460	1.340	1.480	12,102,000	17,329,300	1.4319	1.450	1.450	1.460	1.340	1.480	12,102,000	1.4319	8.21%
2023-06-26	1.340	1.330	1.340	1.280	1.350	2,484,000	3,279,730	1.3203	1.340	1.330	1.340	1.280	1.350	2,484,000	1.3203	4.69%
2023-06-23	1.280	1.270	1.280	1.280	1.320	1,555,000	2,007,760	1.2912	1.280	1.270	1.280	1.280	1.320	1,555,000	1.2912	-3.03%
2023-06-21	1.320	1.310	1.320	1.280	1.350	5,449,000	7,091,260	1.3014	1.320	1.310	1.320	1.280	1.350	5,449,000	1.3014	-0.75%
2023-06-20	1.330	1.320	1.330	1.290	1.400	18,156,133	24,100,931	1.3274	1.330	1.320	1.330	1.290	1.400	18,156,133	1.3274	-6.34%
2023-06-19	1.420	1.410	1.420	1.350	1.450	10,316,000	14,195,520	1.3761	1.420	1.410	1.420	1.350	1.450	10,316,000	1.3761	-2.07%
2023-06-16	1.450	1.440	1.450	1.430	1.470	5,219,000	7,552,465	1.4471	1.450	1.440	1.450	1.430	1.470	5,219,000	1.4471	0.00%
2023-06-15	1.450	1.450	1.460	1.440	1.470	4,439,000	6,444,185	1.4517	1.450	1.450	1.460	1.440	1.470	4,439,000	1.4517	-0.68%
2023-06-14	1.460	1.450	1.460	1.430	1.470	5,442,000	7,884,343	1.4488	1.460	1.450	1.460	1.430	1.470	5,442,000	1.4488	0.00%
2023-06-13	1.460	1.450	1.460	1.440	1.480	9,959,000	14,492,430	1.4552	1.460	1.450	1.460	1.440	1.480	9,959,000	1.4552	0.69%
2023-06-12	1.450	1.440	1.450	1.420	1.460	2,266,000	3,257,335	1.4375	1.450	1.440	1.450	1.420	1.460	2,266,000	1.4375	0.00%
2023-06-09	1.450	1.440	1.450	1.430	1.460	2,838,000	4,102,000	1.4454	1.450	1.440	1.450	1.430	1.460	2,838,000	1.4454	0.00%
2023-06-08	1.450	1.440	1.450	1.410	1.460	2,897,000	4,168,792	1.4390	1.450	1.440	1.450	1.410	1.460	2,897,000	1.4390	0.69%
2023-06-07	1.440	1.440	1.450	1.430	1.460	4,222,278	6,084,789	1.4411	1.440	1.440	1.450	1.430	1.460	4,222,278	1.4411	-0.69%
2023-06-06	1.450	1.440	1.450	1.430	1.480	2,097,831	3,053,563	1.4556	1.450	1.440	1.450	1.430	1.480	2,097,831	1.4556	-1.36%
2023-06-05	1.470	1.450	1.470	1.430	1.470	2,203,344	3,184,248	1.4452	1.470	1.450	1.470	1.430	1.470	2,203,344	1.4452	0.68%
2023-06-02	1.460	1.450	1.460	1.440	1.530	6,685,000	9,859,075	1.4748	1.460	1.450	1.460	1.440	1.530	6,685,000	1.4748	-0.68%
2023-06-01	1.470	1.450	1.470	1.430	1.470	3,035,000	4,393,208	1.4475	1.470	1.450	1.470	1.430	1.470	3,035,000	1.4475	1.38%
2023-05-31	1.450	1.450	1.460	1.430	1.520	4,129,000	6,116,570	1.4814	1.450	1.450	1.460	1.430	1.520	4,129,000	1.4814	0.00%
2023-05-30	1.450	1.440	1.450	1.400	1.490	4,153,000	6,049,991	1.4568	1.450	1.440	1.450	1.400	1.490	4,153,000	1.4568	2.84%
2023-05-29	1.410	1.400	1.410	1.400	1.450	1,545,000	2,190,765	1.4180	1.410	1.400	1.410	1.400	1.450	1,545,000	1.4180	-0.70%
2023-05-25	1.420	1.410	1.420	1.370	1.430	2,819,000	3,917,525	1.3897	1.420	1.410	1.420	1.370	1.430	2,819,000	1.3897	2.16%
2023-05-24	1.390	1.390	1.400	1.390	1.430	1,726,116	2,422,152	1.4032	1.390	1.390	1.400	1.390	1.430	1,726,116	1.4032	-2.11%
2023-05-23	1.420	1.410	1.420	1.410	1.480	1,781,000	2,552,960	1.4334	1.420	1.410	1.420	1.410	1.480	1,781,000	1.4334	-4.05%
2023-05-22	1.480	1.480	1.490	1.450	1.500	1,261,100	1,858,663	1.4738	1.480	1.480	1.490	1.450	1.500	1,261,100	1.4738	1.37%
2023-05-19	1.460	1.460	1.470	1.450	1.510	816,000	1,199,270	1.4697	1.460	1.460	1.470	1.450	1.510	816,000	1.4697	-2.67%
2023-05-18	1.500	1.480	1.500	1.460	1.530	2,465,278	3,675,867	1.4911	1.500	1.480	1.500	1.460	1.530	2,465,278	1.4911	2.74%
2023-05-17	1.460	1.460	1.470	1.430	1.530	3,145,000	4,685,947	1.4900	1.460	1.460	1.470	1.430	1.530	3,145,000	1.4900	-1.35%
2023-05-16	1.480	1.470	1.480	1.440	1.490	1,389,000	2,039,520	1.4683	1.480	1.470	1.480	1.440	1.490	1,389,000	1.4683	1.37%
2023-05-15	1.460	1.450	1.460	1.400	1.470	4,300,000	6,089,450	1.4162	1.460	1.450	1.460	1.400	1.470	4,300,000	1.4162	0.69%
2023-05-12	1.450	1.440	1.450	1.440	1.490	1,308,650	1,905,301	1.4559	1.450	1.440	1.450	1.440	1.490	1,308,650	1.4559	-2.68%
2023-05-11	1.490	1.490	1.500	1.460	1.540	4,170,862	6,222,218	1.4918	1.490	1.490	1.500	1.460	1.540	4,170,862	1.4918	2.05%
2023-05-10	1.460	1.460	1.470	1.420	1.490	2,277,000	3,297,000	1.4480	1.460	1.460	1.470	1.420	1.490	2,277,000	1.4480	0.00%
2023-05-09	1.460	1.460	1.470	1.420	1.500	4,045,000	5,901,870	1.4591	1.460	1.460	1.470	1.420	1.500	4,045,000	1.4591	-3.31%
2023-05-08	1.510	1.490	1.510	1.470	1.510	4,188,000	6,228,650	1.4873	1.510	1.490	1.510	1.470	1.510	4,188,000	1.4873	1.34%
2023-05-05	1.490	1.490	1.500	1.460	1.500	3,184,000	4,711,590	1.4798	1.490	1.490	1.500	1.460	1.500	3,184,000	1.4798	0.68%
2023-05-04	1.480	1.470	1.480	1.460	1.500	3,983,000	5,889,530	1.4787	1.480	1.470	1.480	1.460	1.500	3,983,000	1.4787	0.00%
2023-05-03	1.480	1.450	1.480	1.410	1.480	2,090,354	3,009,979	1.4399	1.480	1.450	1.480	1.410	1.480	2,090,354	1.4399	0.68%
2023-05-02	1.470	1.450	1.470	1.460	1.590	5,376,533	8,046,627	1.4966	1.470	1.450	1.470	1.460	1.590	5,376,533	1.4966	-5.16%
2023-04-28	1.550	1.540	1.550	1.500	1.560	3,628,000	5,558,198	1.5320	1.550	1.540	1.550	1.500	1.560	3,628,000	1.5320	0.65%
2023-04-27	1.540	1.520	1.540	1.450	1.550	9,683,000	14,446,333	1.4919	1.540	1.520	1.540	1.450	1.550	9,683,000	1.4919	4.76%
2023-04-26	1.470	1.470	1.480	1.450	1.490	3,604,000	5,304,755	1.4719	1.470	1.470	1.480	1.450	1.490	3,604,000	1.4719	1.38%
2023-04-25	1.450	1.430	1.450	1.430	1.570	14,713,000	21,782,724	1.4805	1.450	1.430	1.450	1.430	1.570	14,713,000	1.4805	-6.45%
2023-04-24	1.550	1.550	1.560	1.540	1.650	26,678,000	42,145,677	1.5798	1.550	1.550	1.560	1.540	1.650	26,678,000	1.5798	-12.92%
2023-04-21	1.780	1.770	1.780	1.760	1.870	4,835,000	8,685,797	1.7964	1.780	1.770	1.780	1.760	1.870	4,835,000	1.7964	-3.78%
2023-04-20	1.850	1.840	1.850	1.810	1.860	5,729,000	10,535,430	1.8390	1.850	1.840	1.850	1.810	1.860	5,729,000	1.8390	1.65%
2023-04-19	1.820	1.820	1.830	1.810	1.890	6,349,000	11,766,230	1.8532	1.820	1.820	1.830	1.810	1.890	6,349,000	1.8532	-2.15%
2023-04-18	1.860	1.860	1.870	1.850	1.890	4,208,000	7,844,100	1.8641	1.860	1.860	1.870	1.850	1.890	4,208,000	1.8641	-0.53%
2023-04-17	1.870	1.870	1.880	1.870	1.940	4,679,000	8,848,645	1.8911	1.870	1.870	1.880	1.870	1.940	4,679,000	1.8911	-2.60%
2023-04-14	1.920	1.890	1.920	1.860	1.920	7,149,000	13,527,645	1.8922	1.920	1.890	1.920	1.860	1.920	7,149,000	1.8922	0.52%
2023-04-13	1.910	1.900	1.910	1.860	1.910	4,281,000	8,072,890	1.8857	1.910	1.900	1.910	1.860	1.910	4,281,000	1.8857	0.53%
2023-04-12	1.900	1.900	1.910	1.880	1.960	12,494,000	23,831,667	1.9074	1.900	1.900	1.910	1.880	1.960	12,494,000	1.9074	-2.06%
2023-04-11	1.940	1.930	1.940	1.920	2.250	42,362,100	84,873,472	2.0035	1.940	1.930	1.940	1.920	2.250	42,362,100	2.0035	-10.19%
2023-04-06	2.160	2.150	2.160	1.910	2.300	65,146,000	137,036,837	2.1035	2.160	2.150	2.160	1.910	2.300	65,146,000	2.1035	10.77%
2023-04-04	1.950	1.940	1.950	1.900	2.110	20,699,020	40,903,488	1.9761	1.950	1.940	1.950	1.900	2.110	20,699,020	1.9761	2.09%
2023-04-03	1.910	1.910	1.920	1.860	1.960	8,336,000	15,951,029	1.9135	1.910	1.910	1.920	1.860	1.960	8,336,000	1.9135	3.80%
2023-03-31	1.840	1.840	1.850	1.830	1.920	14,331,000	26,865,112	1.8746	1.840	1.840	1.850	1.830	1.920	14,331,000	1.8746	-0.54%
2023-03-30	1.850	1.850	1.870	1.840	1.930	2,688,000	5,034,780	1.8731	1.850	1.850	1.870	1.840	1.930	2,688,000	1.8731	-2.12%
2023-03-29	1.890	1.870	1.890	1.840	1.890	3,477,000	6,460,330	1.8580	1.890	1.870	1.890	1.840	1.890	3,477,000	1.8580	3.28%
2023-03-28	1.830	1.820	1.830	1.830	1.940	4,128,000	7,606,780	1.8427	1.830	1.820	1.830	1.830	1.940	4,128,000	1.8427	-2.66%
2023-03-27	1.880	1.860	1.880	1.840	1.990	8,342,000	15,686,715	1.8805	1.880	1.860	1.880	1.840	1.990	8,342,000	1.8805	-1.05%
2023-03-24	1.900	1.900	1.910	1.900	2.010	11,518,000	22,426,025	1.9470	1.900	1.900	1.910	1.900	2.010	11,518,000	1.9470	-0.52%
2023-03-23	1.910	1.890	1.910	1.830	1.910	7,535,634	14,137,009	1.8760	1.910	1.890	1.910	1.830	1.910	7,535,634	1.8760	3.80%
2023-03-22	1.840	1.830	1.840	1.830	1.880	5,586,004	10,392,686	1.8605	1.840	1.830	1.840	1.830	1.880	5,586,004	1.8605	-0.54%
2023-03-21	1.850	1.830	1.850	1.820	1.870	2,118,000	3,890,086	1.8367	1.850	1.830	1.850	1.820	1.870	2,118,000	1.8367	1.09%
2023-03-20	1.830	1.830	1.840	1.800	1.890	10,289,000	18,918,725	1.8387	1.830	1.830	1.840	1.800	1.890	10,289,000	1.8387	0.55%
2023-03-17	1.820	1.820	1.830	1.820	1.900	16,932,369	31,179,127	1.8414	1.820	1.820	1.830	1.820	1.900	16,932,369	1.8414	-2.15%
2023-03-16	1.860	1.840	1.860	1.750	1.980	13,031,000	24,285,810	1.8637	1.860	1.840	1.860	1.750	1.980	13,031,000	1.8637	2.20%
2023-03-15	1.820	1.820	1.830	1.740	2.140	31,217,000	58,698,203	1.8803	1.820	1.820	1.830	1.740	2.140	31,217,000	1.8803	-13.74%
2023-03-14	2.110	2.110	2.120	2.060	2.130	3,391,000	7,067,642	2.0842	2.110	2.110	2.120	2.060	2.130	3,391,000	2.0842	0.48%
2023-03-13	2.100	2.090	2.100	2.060	2.140	4,189,748	8,830,306	2.1076	2.100	2.090	2.100	2.060	2.140	4,189,748	2.1076	0.00%
2023-03-10	2.100	2.090	2.100	2.080	2.150	1,955,000	4,122,305	2.1086	2.100	2.090	2.100	2.080	2.150	1,955,000	2.1086	-3.23%
2023-03-09	2.170	2.160	2.170	2.170	2.210	2,254,500	4,935,558	2.1892	2.170	2.160	2.170	2.170	2.210	2,254,500	2.1892	-1.81%
2023-03-08	2.210	2.190	2.210	2.150	2.220	2,158,996	4,720,513	2.1864	2.210	2.190	2.210	2.150	2.220	2,158,996	2.1864	0.91%
2023-03-07	2.190	2.190	2.200	2.150	2.240	2,263,000	4,964,133	2.1936	2.190	2.190	2.200	2.150	2.240	2,263,000	2.1936	-1.35%
2023-03-06	2.220	2.210	2.220	2.210	2.320	4,337,276	9,760,493	2.2504	2.220	2.210	2.220	2.210	2.320	4,337,276	2.2504	0.00%
2023-03-03	2.220	2.220	2.230	2.180	2.250	1,708,000	3,782,480	2.2146	2.220	2.220	2.230	2.180	2.250	1,708,000	2.2146	0.45%
2023-03-02	2.210	2.200	2.210	2.160	2.210	1,319,325	2,882,175	2.1846	2.210	2.200	2.210	2.160	2.210	1,319,325	2.1846	1.38%
2023-03-01	2.180	2.180	2.190	2.100	2.220	5,084,000	11,089,230	2.1812	2.180	2.180	2.190	2.100	2.220	5,084,000	2.1812	4.31%
2023-02-28	2.090	2.070	2.090	2.040	2.090	2,205,000	4,568,240	2.0718	2.090	2.070	2.090	2.040	2.090	2,205,000	2.0718	0.48%
2023-02-27	2.080	2.070	2.080	2.040	2.100	1,814,000	3,762,587	2.0742	2.080	2.070	2.080	2.040	2.100	1,814,000	2.0742	0.97%
2023-02-24	2.060	2.040	2.060	2.040	2.080	1,638,000	3,367,025	2.0556	2.060	2.040	2.060	2.040	2.080	1,638,000	2.0556	-1.90%
2023-02-23	2.100	2.090	2.100	2.060	2.110	1,858,000	3,863,990	2.0797	2.100	2.090	2.100	2.060	2.110	1,858,000	2.0797	0.48%
2023-02-22	2.090	2.080	2.090	2.040	2.110	2,487,806	5,164,841	2.0761	2.090	2.080	2.090	2.040	2.110	2,487,806	2.0761	-1.42%
2023-02-21	2.120	2.110	2.120	2.110	2.160	1,580,000	3,352,110	2.1216	2.120	2.110	2.120	2.110	2.160	1,580,000	2.1216	-1.40%
2023-02-20	2.150	2.150	2.160	2.110	2.180	1,668,000	3,578,380	2.1453	2.150	2.150	2.160	2.110	2.180	1,668,000	2.1453	1.90%
2023-02-17	2.110	2.100	2.110	2.080	2.170	6,043,772	12,737,749	2.1076	2.110	2.100	2.110	2.080	2.170	6,043,772	2.1076	-2.76%
2023-02-16	2.170	2.160	2.170	2.110	2.420	34,040,000	76,270,539	2.2406	2.170	2.160	2.170	2.110	2.420	34,040,000	2.2406	4.83%
2023-02-15	2.070	2.060	2.070	2.060	2.110	2,325,000	4,839,803	2.0816	2.070	2.060	2.070	2.060	2.110	2,325,000	2.0816	-2.36%
2023-02-14	2.120	2.110	2.120	2.090	2.170	4,054,784	8,644,933	2.1320	2.120	2.110	2.120	2.090	2.170	4,054,784	2.1320	0.95%
2023-02-13	2.100	2.090	2.100	2.030	2.100	3,953,000	8,184,595	2.0705	2.100	2.090	2.100	2.030	2.100	3,953,000	2.0705	-0.47%
2023-02-10	2.110	2.110	2.120	2.100	2.160	3,146,364	6,666,334	2.1187	2.110	2.110	2.120	2.100	2.160	3,146,364	2.1187	-3.21%
2023-02-09	2.180	2.180	2.190	2.100	2.190	2,491,000	5,362,570	2.1528	2.180	2.180	2.190	2.100	2.190	2,491,000	2.1528	2.83%
2023-02-08	2.120	2.120	2.130	2.100	2.190	3,282,000	6,966,390	2.1226	2.120	2.120	2.130	2.100	2.190	3,282,000	2.1226	-2.75%
2023-02-07	2.180	2.170	2.180	2.160	2.230	2,182,000	4,774,698	2.1882	2.180	2.170	2.180	2.160	2.230	2,182,000	2.1882	-1.36%
2023-02-06	2.210	2.200	2.210	2.160	2.240	4,210,000	9,245,470	2.1961	2.210	2.200	2.210	2.160	2.240	4,210,000	2.1961	-0.90%
2023-02-03	2.230	2.220	2.230	2.210	2.300	7,664,000	17,109,580	2.2325	2.230	2.220	2.230	2.210	2.300	7,664,000	2.2325	-0.89%
2023-02-02	2.250	2.240	2.250	2.230	2.330	3,050,405	6,926,711	2.2708	2.250	2.240	2.250	2.230	2.330	3,050,405	2.2708	-1.75%
2023-02-01	2.290	2.280	2.290	2.200	2.300	8,911,000	19,922,010	2.2357	2.290	2.280	2.290	2.200	2.300	8,911,000	2.2357	1.78%
2023-01-31	2.250	2.240	2.250	2.190	2.370	16,161,000	36,356,550	2.2496	2.250	2.240	2.250	2.190	2.370	16,161,000	2.2496	-4.26%
2023-01-30	2.350	2.340	2.350	2.300	2.470	13,532,997	31,692,975	2.3419	2.350	2.340	2.350	2.300	2.470	13,532,997	2.3419	-4.47%
2023-01-27	2.460	2.440	2.460	2.400	2.470	5,773,000	14,047,140	2.4332	2.460	2.440	2.460	2.400	2.470	5,773,000	2.4332	0.41%
2023-01-26	2.450	2.440	2.450	2.400	2.470	6,253,325	15,247,500	2.4383	2.450	2.440	2.450	2.400	2.470	6,253,325	2.4383	0.82%
2023-01-20	2.430	2.420	2.430	2.370	2.440	2,662,269	6,392,687	2.4012	2.430	2.420	2.430	2.370	2.440	2,662,269	2.4012	0.41%
2023-01-19	2.420	2.410	2.420	2.320	2.420	3,461,213	8,190,050	2.3662	2.420	2.410	2.420	2.320	2.420	3,461,213	2.3662	0.00%
2023-01-18	2.420	2.410	2.420	2.340	2.450	8,319,000	20,037,750	2.4087	2.420	2.410	2.420	2.340	2.450	8,319,000	2.4087	0.83%
2023-01-17	2.400	2.390	2.400	2.330	2.450	22,344,000	53,363,680	2.3883	2.400	2.390	2.400	2.330	2.450	22,344,000	2.3883	1.27%
2023-01-16	2.370	2.360	2.370	2.230	2.440	20,751,303	48,858,615	2.3545	2.370	2.360	2.370	2.230	2.440	20,751,303	2.3545	5.33%
2023-01-13	2.250	2.250	2.260	2.180	2.310	19,452,520	43,419,232	2.2321	2.250	2.250	2.260	2.180	2.310	19,452,520	2.2321	0.00%
2023-01-12	2.250	2.250	2.260	1.920	2.500	101,256,671	227,807,845	2.2498	2.250	2.250	2.260	1.920	2.500	101,256,671	2.2498	17.19%
2023-01-11	1.920	1.910	1.920	1.890	1.950	8,672,000	16,625,971	1.9172	1.920	1.910	1.920	1.890	1.950	8,672,000	1.9172	-2.54%
2023-01-10	1.970	1.950	1.970	1.940	1.990	2,325,000	4,562,643	1.9624	1.970	1.950	1.970	1.940	1.990	2,325,000	1.9624	1.55%
2023-01-09	1.940	1.940	1.950	1.900	2.020	7,177,324	13,907,139	1.9376	1.940	1.940	1.950	1.900	2.020	7,177,324	1.9376	0.00%
2023-01-06	1.940	1.940	1.960	1.940	2.060	4,787,000	9,475,660	1.9795	1.940	1.940	1.960	1.940	2.060	4,787,000	1.9795	-2.02%
2023-01-05	1.980	1.960	1.980	1.900	2.090	13,741,000	26,919,689	1.9591	1.980	1.960	1.980	1.900	2.090	13,741,000	1.9591	-3.41%
2023-01-04	2.050	2.040	2.050	2.020	2.120	6,741,640	13,863,458	2.0564	2.050	2.040	2.050	2.020	2.120	6,741,640	2.0564	-1.44%
2023-01-03	2.080	2.080	2.100	2.070	2.210	14,902,992	31,308,632	2.1008	2.080	2.080	2.100	2.070	2.210	14,902,992	2.1008	1.46%
2022-12-30	2.050	2.040	2.050	2.040	2.090	10,895,000	22,380,090	2.0542	2.050	2.040	2.050	2.040	2.090	10,895,000	2.0542	0.49%
2022-12-29	2.040	2.030	2.040	2.020	2.090	5,091,000	10,425,980	2.0479	2.040	2.030	2.040	2.020	2.090	5,091,000	2.0479	-1.45%
2022-12-28	2.070	2.060	2.070	2.010	2.070	3,146,000	6,470,039	2.0566	2.070	2.060	2.070	2.010	2.070	3,146,000	2.0566	0.98%
2022-12-23	2.050	2.040	2.050	2.020	2.070	2,004,488	4,077,186	2.0340	2.050	2.040	2.050	2.020	2.070	2,004,488	2.0340	-0.49%
2022-12-22	2.060	2.050	2.060	2.030	2.140	6,513,000	13,480,170	2.0697	2.060	2.050	2.060	2.030	2.140	6,513,000	2.0697	-3.74%
2022-12-21	2.140	2.140	2.150	1.990	2.190	21,419,390	44,678,078	2.0859	2.140	2.140	2.150	1.990	2.190	21,419,390	2.0859	0.00%
2022-12-20	2.140	2.130	2.140	2.010	2.140	8,947,000	18,696,830	2.0897	2.140	2.130	2.140	2.010	2.140	8,947,000	2.0897	3.88%
2022-12-19	2.060	2.050	2.060	1.950	2.270	20,593,325	43,670,925	2.1206	2.060	2.050	2.060	1.950	2.270	20,593,325	2.1206	4.57%
2022-12-16	1.970	1.950	1.970	1.870	1.970	16,354,263	31,534,285	1.9282	1.970	1.950	1.970	1.870	1.970	16,354,263	1.9282	1.03%
2022-12-15	1.950	1.950	1.960	1.930	1.990	5,833,992	11,338,913	1.9436	1.950	1.950	1.960	1.930	1.990	5,833,992	1.9436	-1.02%
2022-12-14	1.970	1.970	1.980	1.940	1.990	4,215,012	8,266,763	1.9613	1.970	1.970	1.980	1.940	1.990	4,215,012	1.9613	-0.51%
2022-12-13	1.980	1.970	1.980	1.950	2.030	4,320,011	8,550,092	1.9792	1.980	1.970	1.980	1.950	2.030	4,320,011	1.9792	-1.98%
2022-12-12	2.020	2.010	2.020	1.930	2.020	5,399,696	10,679,213	1.9777	2.020	2.010	2.020	1.930	2.020	5,399,696	1.9777	1.00%
2022-12-09	2.000	2.000	2.010	1.950	2.050	7,491,996	15,006,178	2.0030	2.000	2.000	2.010	1.950	2.050	7,491,996	2.0030	1.01%
2022-12-08	1.980	1.970	1.980	1.940	2.000	7,923,155	15,535,073	1.9607	1.980	1.970	1.980	1.940	2.000	7,923,155	1.9607	1.54%
2022-12-07	1.950	1.950	1.960	1.930	2.050	16,975,000	33,647,723	1.9822	1.950	1.950	1.960	1.930	2.050	16,975,000	1.9822	-2.01%
2022-12-06	1.990	1.990	2.000	1.950	2.090	17,591,000	35,632,819	2.0256	1.990	1.990	2.000	1.950	2.090	17,591,000	2.0256	-1.97%
2022-12-05	2.030	2.010	2.030	1.850	2.030	22,673,232	44,316,443	1.9546	2.030	2.010	2.030	1.850	2.030	22,673,232	1.9546	7.98%
2022-12-02	1.880	1.860	1.880	1.750	1.880	14,294,224	26,022,994	1.8205	1.880	1.860	1.880	1.750	1.880	14,294,224	1.8205	5.62%
2022-12-01	1.780	1.770	1.780	1.640	1.780	8,895,000	15,423,865	1.7340	1.780	1.770	1.780	1.640	1.780	8,895,000	1.7340	5.95%
2022-11-30	1.680	1.670	1.680	1.510	1.690	16,002,995	26,227,551	1.6389	1.680	1.670	1.680	1.510	1.690	16,002,995	1.6389	9.80%
2022-11-29	1.530	1.530	1.540	1.490	1.560	4,761,062	7,300,712	1.5334	1.530	1.530	1.540	1.490	1.560	4,761,062	1.5334	2.68%
2022-11-28	1.490	1.470	1.490	1.430	1.490	2,267,000	3,311,346	1.4607	1.490	1.470	1.490	1.430	1.490	2,267,000	1.4607	-0.67%
2022-11-25	1.500	1.490	1.500	1.470	1.540	1,976,647	2,984,504	1.5099	1.500	1.490	1.500	1.470	1.540	1,976,647	1.5099	0.00%
2022-11-24	1.500	1.490	1.500	1.480	1.520	1,618,995	2,425,512	1.4982	1.500	1.490	1.500	1.480	1.520	1,618,995	1.4982	0.00%
2022-11-23	1.500	1.500	1.510	1.490	1.530	2,155,021	3,251,192	1.5087	1.500	1.500	1.510	1.490	1.530	2,155,021	1.5087	-0.66%
2022-11-22	1.510	1.510	1.520	1.470	1.590	7,885,000	11,917,670	1.5114	1.510	1.510	1.520	1.470	1.590	7,885,000	1.5114	-5.63%
2022-11-21	1.600	1.590	1.600	1.550	1.620	3,901,000	6,198,910	1.5891	1.600	1.590	1.600	1.550	1.620	3,901,000	1.5891	0.63%
2022-11-18	1.590	1.580	1.590	1.560	1.600	4,378,682	6,880,735	1.5714	1.590	1.580	1.590	1.560	1.600	4,378,682	1.5714	0.63%
2022-11-17	1.580	1.570	1.580	1.460	1.580	11,027,985	16,893,026	1.5318	1.580	1.570	1.580	1.460	1.580	11,027,985	1.5318	2.60%
2022-11-16	1.540	1.530	1.540	1.510	1.620	10,796,052	16,746,184	1.5511	1.540	1.530	1.540	1.510	1.620	10,796,052	1.5511	-3.14%
2022-11-15	1.590	1.580	1.590	1.490	1.620	14,472,156	22,628,098	1.5636	1.590	1.580	1.590	1.490	1.620	14,472,156	1.5636	6.00%
2022-11-14	1.500	1.490	1.500	1.440	1.550	14,490,000	21,691,650	1.4970	1.500	1.490	1.500	1.440	1.550	14,490,000	1.4970	3.45%
2022-11-11	1.450	1.440	1.450	1.400	1.490	23,855,000	34,161,540	1.4320	1.450	1.440	1.450	1.400	1.490	23,855,000	1.4320	2.84%
2022-11-10	1.410	1.410	1.420	1.350	1.430	18,557,994	25,864,848	1.3937	1.410	1.410	1.420	1.350	1.430	18,557,994	1.3937	0.71%
2022-11-09	1.400	1.400	1.410	1.120	1.470	96,224,000	130,438,605	1.3556	1.400	1.400	1.410	1.120	1.470	96,224,000	1.3556	33.33%
2022-11-08	1.050	1.030	1.050	1.020	1.070	842,133	873,013	1.0367	1.050	1.030	1.050	1.020	1.070	842,133	1.0367	0.96%
2022-11-07	1.040	1.040	1.050	0.970	1.060	4,570,031	4,732,591	1.0356	1.040	1.040	1.050	0.970	1.060	4,570,031	1.0356	5.05%
2022-11-04	0.990	0.990	1.000	0.950	1.010	2,266,000	2,255,390	0.9953	0.990	0.990	1.000	0.950	1.010	2,266,000	0.9953	4.21%
2022-11-03	0.950	0.950	0.970	0.940	0.980	770,000	736,100	0.9560	0.950	0.950	0.970	0.940	0.980	770,000	0.9560	-3.06%
2022-11-02	0.980	0.970	0.980	0.940	0.990	1,131,000	1,099,530	0.9722	0.980	0.970	0.980	0.940	0.990	1,131,000	0.9722	3.16%
2022-11-01	0.950	0.940	0.960	0.900	0.960	3,958,000	3,716,066	0.9389	0.950	0.940	0.960	0.900	0.960	3,958,000	0.9389	3.26%
2022-10-31	0.920	0.920	0.930	0.900	0.940	2,095,000	1,934,250	0.9233	0.920	0.920	0.930	0.900	0.940	2,095,000	0.9233	0.00%
2022-10-28	0.920	0.920	0.930	0.910	0.970	2,717,000	2,542,390	0.9357	0.920	0.920	0.930	0.910	0.970	2,717,000	0.9357	-5.15%
2022-10-27	0.970	0.960	0.970	0.960	0.990	1,905,000	1,855,170	0.9738	0.970	0.960	0.970	0.960	0.990	1,905,000	0.9738	1.04%
2022-10-26	0.960	0.940	0.960	0.900	0.980	2,295,000	2,171,250	0.9461	0.960	0.940	0.960	0.900	0.980	2,295,000	0.9461	2.13%
2022-10-25	0.940	0.940	0.960	0.920	0.980	4,715,000	4,432,685	0.9401	0.940	0.940	0.960	0.920	0.980	4,715,000	0.9401	-3.09%
2022-10-24	0.970	0.950	0.970	0.940	1.030	3,209,000	3,130,720	0.9756	0.970	0.950	0.970	0.940	1.030	3,209,000	0.9756	-6.73%
2022-10-21	1.040	1.030	1.040	1.010	1.050	1,238,000	1,269,560	1.0255	1.040	1.030	1.040	1.010	1.050	1,238,000	1.0255	2.97%
2022-10-20	1.010	1.010	1.020	0.970	1.030	867,000	867,850	1.0010	1.010	1.010	1.020	0.970	1.030	867,000	1.0010	2.02%
2022-10-19	0.990	0.990	1.000	0.990	1.030	684,000	689,840	1.0085	0.990	0.990	1.000	0.990	1.030	684,000	1.0085	-2.94%
2022-10-18	1.020	1.010	1.020	0.970	1.020	1,817,000	1,808,060	0.9951	1.020	1.010	1.020	0.970	1.020	1,817,000	0.9951	3.03%
2022-10-17	0.990	0.960	0.990	0.940	0.990	1,321,000	1,282,570	0.9709	0.990	0.960	0.990	0.940	0.990	1,321,000	0.9709	5.32%
2022-10-14	0.940	0.940	0.960	0.940	0.970	914,000	876,670	0.9592	0.940	0.940	0.960	0.940	0.970	914,000	0.9592	2.17%
2022-10-13	0.920	0.920	0.940	0.920	0.980	1,902,000	1,807,740	0.9504	0.920	0.920	0.940	0.920	0.980	1,902,000	0.9504	-6.12%
2022-10-12	0.980	0.970	0.980	0.950	1.040	3,004,000	2,986,540	0.9942	0.980	0.970	0.980	0.950	1.040	3,004,000	0.9942	1.03%
2022-10-11	0.970	0.970	0.980	0.950	0.990	933,000	903,570	0.9685	0.970	0.970	0.980	0.950	0.990	933,000	0.9685	-2.02%
2022-10-10	0.990	0.980	1.010	0.990	1.010	1,062,000	1,056,660	0.9950	0.990	0.980	1.010	0.990	1.010	1,062,000	0.9950	-2.94%
2022-10-07	1.020	1.010	1.020	0.990	1.030	668,000	673,200	1.0078	1.020	1.010	1.020	0.990	1.030	668,000	1.0078	-0.97%
2022-10-06	1.030	1.020	1.030	0.990	1.030	234,000	238,350	1.0186	1.030	1.020	1.030	0.990	1.030	234,000	1.0186	0.98%
2022-10-05	1.020	1.000	1.020	0.950	1.020	2,878,000	2,875,780	0.9992	1.020	1.000	1.020	0.950	1.020	2,878,000	0.9992	9.68%
2022-10-03	0.930	0.920	0.930	0.910	0.980	2,308,000	2,133,292	0.9243	0.930	0.920	0.930	0.910	0.980	2,308,000	0.9243	0.00%
2022-09-30	0.930	0.930	0.940	0.930	0.980	1,772,000	1,671,010	0.9430	0.930	0.930	0.940	0.930	0.980	1,772,000	0.9430	-2.11%
2022-09-29	0.950	0.930	0.950	0.900	1.000	2,125,000	2,013,765	0.9477	0.950	0.930	0.950	0.900	1.000	2,125,000	0.9477	-3.06%
2022-09-28	0.980	0.970	0.980	0.970	1.020	1,811,000	1,779,519	0.9826	0.980	0.970	0.980	0.970	1.020	1,811,000	0.9826	-2.97%
2022-09-27	1.010	1.010	1.030	0.980	1.040	1,880,000	1,896,390	1.0087	1.010	1.010	1.030	0.980	1.040	1,880,000	1.0087	1.00%
2022-09-26	1.000	1.000	1.010	1.000	1.040	2,075,000	2,095,890	1.0101	1.000	1.000	1.010	1.000	1.040	2,075,000	1.0101	-3.85%
2022-09-23	1.040	1.020	1.040	1.020	1.050	1,085,000	1,117,420	1.0299	1.040	1.020	1.040	1.020	1.050	1,085,000	1.0299	-0.95%
2022-09-22	1.050	1.030	1.050	1.000	1.050	1,527,000	1,577,610	1.0331	1.050	1.030	1.050	1.000	1.050	1,527,000	1.0331	-0.94%
2022-09-21	1.060	1.060	1.070	1.050	1.110	1,592,000	1,691,612	1.0626	1.060	1.060	1.070	1.050	1.110	1,592,000	1.0626	-3.64%
2022-09-20	1.100	1.090	1.100	1.060	1.110	965,000	1,052,310	1.0905	1.100	1.090	1.100	1.060	1.110	965,000	1.0905	0.92%
2022-09-19	1.090	1.080	1.090	1.070	1.140	2,340,000	2,540,530	1.0857	1.090	1.080	1.090	1.070	1.140	2,340,000	1.0857	-1.80%
2022-09-16	1.110	1.100	1.110	1.090	1.140	2,973,419	3,300,450	1.1100	1.110	1.100	1.110	1.090	1.140	2,973,419	1.1100	-2.63%
2022-09-15	1.140	1.140	1.150	1.140	1.190	2,211,000	2,560,940	1.1583	1.140	1.140	1.150	1.140	1.190	2,211,000	1.1583	-3.39%
2022-09-14	1.180	1.180	1.190	1.100	1.210	8,229,000	9,674,790	1.1757	1.180	1.180	1.190	1.100	1.210	8,229,000	1.1757	2.61%
2022-09-13	1.150	1.150	1.160	1.070	1.200	9,158,138	10,574,147	1.1546	1.150	1.150	1.160	1.070	1.200	9,158,138	1.1546	6.48%
2022-09-09	1.080	1.080	1.090	1.030	1.100	2,432,000	2,626,960	1.0802	1.080	1.080	1.090	1.030	1.100	2,432,000	1.0802	1.89%
2022-09-08	1.060	1.050	1.060	1.050	1.110	1,918,000	2,059,179	1.0736	1.060	1.050	1.060	1.050	1.110	1,918,000	1.0736	-4.50%
2022-09-07	1.110	1.090	1.110	1.080	1.110	1,783,000	1,954,530	1.0962	1.110	1.090	1.110	1.080	1.110	1,783,000	1.0962	0.00%
2022-09-06	1.110	1.090	1.110	1.090	1.110	1,979,049	2,175,775	1.0994	1.110	1.090	1.110	1.090	1.110	1,979,049	1.0994	1.83%
2022-09-05	1.090	1.090	1.110	1.090	1.130	2,638,000	2,913,945	1.1046	1.090	1.090	1.110	1.090	1.130	2,638,000	1.1046	-4.39%
2022-09-02	1.140	1.130	1.140	1.130	1.150	1,340,000	1,528,680	1.1408	1.140	1.130	1.140	1.130	1.150	1,340,000	1.1408	-0.87%
2022-09-01	1.150	1.140	1.150	1.130	1.160	1,651,986	1,890,222	1.1442	1.150	1.140	1.150	1.130	1.160	1,651,986	1.1442	-1.71%
2022-08-31	1.170	1.160	1.170	1.140	1.170	2,589,000	2,997,030	1.1576	1.170	1.160	1.170	1.140	1.170	2,589,000	1.1576	0.00%
2022-08-30	1.170	1.160	1.170	1.130	1.170	1,853,000	2,135,960	1.1527	1.170	1.160	1.170	1.130	1.170	1,853,000	1.1527	1.74%
2022-08-29	1.150	1.150	1.160	1.140	1.170	1,763,000	2,019,770	1.1456	1.150	1.150	1.160	1.140	1.170	1,763,000	1.1456	-3.36%
2022-08-26	1.190	1.170	1.190	1.160	1.200	2,227,000	2,627,037	1.1796	1.190	1.170	1.190	1.160	1.200	2,227,000	1.1796	0.85%
2022-08-25	1.180	1.170	1.180	1.150	1.190	1,281,993	1,500,811	1.1707	1.180	1.170	1.180	1.150	1.190	1,281,993	1.1707	3.51%
2022-08-24	1.140	1.140	1.150	1.130	1.190	2,438,993	2,817,955	1.1554	1.140	1.140	1.150	1.130	1.190	2,438,993	1.1554	-1.72%
2022-08-23	1.160	1.160	1.170	1.140	1.180	1,088,000	1,258,314	1.1565	1.160	1.160	1.170	1.140	1.180	1,088,000	1.1565	-2.52%
2022-08-22	1.190	1.170	1.190	1.170	1.200	2,384,039	2,817,958	1.1820	1.190	1.170	1.190	1.170	1.200	2,384,039	1.1820	-0.83%
2022-08-19	1.200	1.200	1.210	1.170	1.230	5,017,000	6,067,730	1.2094	1.200	1.200	1.210	1.170	1.230	5,017,000	1.2094	1.69%
2022-08-18	1.180	1.170	1.180	1.160	1.190	1,950,007	2,300,448	1.1797	1.180	1.170	1.180	1.160	1.190	1,950,007	1.1797	-0.84%
2022-08-17	1.190	1.180	1.190	1.130	1.190	5,209,007	6,088,628	1.1689	1.190	1.180	1.190	1.130	1.190	5,209,007	1.1689	2.59%
2022-08-16	1.160	1.150	1.160	1.140	1.180	2,136,000	2,465,700	1.1544	1.160	1.150	1.160	1.140	1.180	2,136,000	1.1544	0.00%
2022-08-15	1.160	1.150	1.160	1.130	1.190	4,718,000	5,451,580	1.1555	1.160	1.150	1.160	1.130	1.190	4,718,000	1.1555	-0.85%
2022-08-12	1.170	1.160	1.170	1.150	1.190	1,807,000	2,117,735	1.1720	1.170	1.160	1.170	1.150	1.190	1,807,000	1.1720	-0.85%
2022-08-11	1.180	1.170	1.180	1.160	1.190	4,539,993	5,340,731	1.1764	1.180	1.170	1.180	1.160	1.190	4,539,993	1.1764	1.72%
2022-08-10	1.160	1.160	1.170	1.100	1.300	27,153,513	31,598,755	1.1637	1.160	1.160	1.170	1.100	1.300	27,153,513	1.1637	-11.45%
2022-08-09	1.310	1.310	1.320	1.290	1.340	2,576,000	3,372,730	1.3093	1.310	1.310	1.320	1.290	1.340	2,576,000	1.3093	-1.50%
2022-08-08	1.330	1.320	1.330	1.270	1.340	3,939,000	5,177,780	1.3145	1.330	1.320	1.330	1.270	1.340	3,939,000	1.3145	2.31%
2022-08-05	1.300	1.280	1.300	1.270	1.310	3,911,000	5,054,670	1.2924	1.300	1.280	1.300	1.270	1.310	3,911,000	1.2924	1.56%
2022-08-04	1.280	1.270	1.280	1.230	1.290	5,526,000	6,964,000	1.2602	1.280	1.270	1.280	1.230	1.290	5,526,000	1.2602	4.92%
2022-08-03	1.220	1.210	1.220	1.210	1.250	3,127,994	3,843,992	1.2289	1.220	1.210	1.220	1.210	1.250	3,127,994	1.2289	0.83%
2022-08-02	1.210	1.200	1.210	1.200	1.280	8,018,006	9,765,427	1.2179	1.210	1.200	1.210	1.200	1.280	8,018,006	1.2179	-5.47%
2022-08-01	1.280	1.260	1.280	1.240	1.310	5,854,000	7,457,010	1.2738	1.280	1.260	1.280	1.240	1.310	5,854,000	1.2738	1.59%
2022-07-29	1.260	1.260	1.270	1.260	1.310	5,759,000	7,345,080	1.2754	1.260	1.260	1.270	1.260	1.310	5,759,000	1.2754	-3.08%
2022-07-28	1.300	1.300	1.310	1.300	1.370	6,083,000	8,068,340	1.3264	1.300	1.300	1.310	1.300	1.370	6,083,000	1.3264	-2.99%
2022-07-27	1.340	1.330	1.340	1.240	1.380	10,004,000	13,138,970	1.3134	1.340	1.330	1.340	1.240	1.380	10,004,000	1.3134	3.88%
2022-07-26	1.290	1.280	1.290	1.270	1.320	6,876,000	8,812,120	1.2816	1.290	1.280	1.290	1.270	1.320	6,876,000	1.2816	-1.53%
2022-07-25	1.310	1.300	1.310	1.260	1.410	22,775,000	30,653,680	1.3459	1.310	1.300	1.310	1.260	1.410	22,775,000	1.3459	1.55%
2022-07-22	1.290	1.290	1.300	1.190	1.400	46,602,085	61,585,903	1.3215	1.290	1.290	1.300	1.190	1.400	46,602,085	1.3215	8.40%
2022-07-21	1.190	1.180	1.190	1.150	1.200	6,353,000	7,453,530	1.1732	1.190	1.180	1.190	1.150	1.200	6,353,000	1.1732	0.85%
2022-07-20	1.180	1.170	1.180	1.170	1.260	14,728,993	17,732,941	1.2039	1.180	1.170	1.180	1.170	1.260	14,728,993	1.2039	-1.67%
2022-07-19	1.200	1.200	1.210	1.180	1.300	20,896,000	25,349,510	1.2131	1.200	1.200	1.210	1.180	1.300	20,896,000	1.2131	-7.69%
2022-07-18	1.300	1.300	1.310	1.090	1.320	75,976,000	93,290,010	1.2279	1.300	1.300	1.310	1.090	1.320	75,976,000	1.2279	32.65%
2022-07-15	0.980	0.960	0.980	0.960	1.000	1,172,992	1,150,772	0.9811	0.980	0.960	0.980	0.960	1.000	1,172,992	0.9811	-2.00%
2022-07-14	1.000	0.980	1.000	0.950	1.030	3,688,000	3,623,780	0.9826	1.000	0.980	1.000	0.950	1.030	3,688,000	0.9826	2.04%
2022-07-13	0.980	0.960	0.980	0.960	0.990	2,797,000	2,709,310	0.9686	0.980	0.960	0.980	0.960	0.990	2,797,000	0.9686	-1.01%
2022-07-12	0.990	0.970	0.990	0.960	0.990	2,205,000	2,151,480	0.9757	0.990	0.970	0.990	0.960	0.990	2,205,000	0.9757	-1.00%
2022-07-11	1.000	0.980	1.000	0.980	1.010	1,529,000	1,513,410	0.9898	1.000	0.980	1.000	0.980	1.010	1,529,000	0.9898	-0.99%
2022-07-08	1.010	1.000	1.010	0.990	1.020	1,850,000	1,854,735	1.0026	1.010	1.000	1.010	0.990	1.020	1,850,000	1.0026	1.00%
2022-07-07	1.000	0.990	1.000	0.980	1.010	1,194,000	1,181,770	0.9898	1.000	0.990	1.000	0.980	1.010	1,194,000	0.9898	0.00%
2022-07-06	1.000	0.990	1.000	0.990	1.020	2,318,000	2,323,060	1.0022	1.000	0.990	1.000	0.990	1.020	2,318,000	1.0022	-0.99%
2022-07-05	1.010	1.010	1.020	1.010	1.050	2,835,000	2,882,620	1.0168	1.010	1.010	1.020	1.010	1.050	2,835,000	1.0168	-2.88%
2022-07-04	1.040	1.030	1.040	1.010	1.070	3,433,000	3,539,450	1.0310	1.040	1.030	1.040	1.010	1.070	3,433,000	1.0310	-2.80%
2022-06-30	1.070	1.050	1.070	1.050	1.090	2,954,704	3,150,569	1.0663	1.070	1.050	1.070	1.050	1.090	2,954,704	1.0663	-1.83%
2022-06-29	1.090	1.070	1.090	1.070	1.110	2,852,000	3,097,100	1.0859	1.090	1.070	1.090	1.070	1.110	2,852,000	1.0859	-2.68%
2022-06-28	1.120	1.100	1.110	1.070	1.130	5,075,000	5,571,895	1.0979	1.120	1.100	1.110	1.070	1.130	5,075,000	1.0979	0.90%
2022-06-27	1.110	1.100	1.110	1.090	1.130	4,908,000	5,441,460	1.1087	1.110	1.100	1.110	1.090	1.130	4,908,000	1.1087	0.00%
2022-06-24	1.110	1.100	1.110	1.080	1.110	4,464,000	4,916,065	1.1013	1.110	1.100	1.110	1.080	1.110	4,464,000	1.1013	2.78%
2022-06-23	1.080	1.060	1.080	1.050	1.090	1,765,000	1,887,530	1.0694	1.080	1.060	1.080	1.050	1.090	1,765,000	1.0694	2.86%
2022-06-22	1.050	1.050	1.060	1.050	1.080	1,228,000	1,300,210	1.0588	1.050	1.050	1.060	1.050	1.080	1,228,000	1.0588	-1.87%
2022-06-21	1.070	1.070	1.080	1.040	1.090	2,077,000	2,227,335	1.0724	1.070	1.070	1.080	1.040	1.090	2,077,000	1.0724	1.90%
2022-06-20	1.050	1.050	1.060	1.040	1.080	1,439,000	1,512,200	1.0509	1.050	1.050	1.060	1.040	1.080	1,439,000	1.0509	-1.87%
2022-06-17	1.070	1.060	1.070	1.030	1.070	4,390,000	4,587,560	1.0450	1.070	1.060	1.070	1.030	1.070	4,390,000	1.0450	2.88%
2022-06-16	1.040	1.030	1.040	1.010	1.080	4,169,922	4,287,286	1.0281	1.040	1.030	1.040	1.010	1.080	4,169,922	1.0281	-3.70%
2022-06-15	1.080	1.060	1.080	1.060	1.090	1,839,000	1,964,200	1.0681	1.080	1.060	1.080	1.060	1.090	1,839,000	1.0681	0.93%
2022-06-14	1.070	1.060	1.070	1.040	1.080	980,000	1,045,690	1.0670	1.070	1.060	1.070	1.040	1.080	980,000	1.0670	-0.93%
2022-06-13	1.080	1.070	1.080	1.050	1.110	6,758,000	7,285,310	1.0780	1.080	1.070	1.080	1.050	1.110	6,758,000	1.0780	-4.42%
2022-06-10	1.130	1.110	1.130	1.090	1.150	2,666,252	2,997,742	1.1243	1.130	1.110	1.130	1.090	1.150	2,666,252	1.1243	0.89%
2022-06-09	1.120	1.110	1.120	1.110	1.150	1,163,000	1,304,230	1.1214	1.120	1.110	1.120	1.110	1.150	1,163,000	1.1214	-0.88%
2022-06-08	1.130	1.130	1.140	1.100	1.140	1,743,000	1,971,570	1.1311	1.130	1.130	1.140	1.100	1.140	1,743,000	1.1311	2.73%
2022-06-07	1.100	1.100	1.110	1.100	1.150	4,277,000	4,750,765	1.1108	1.100	1.100	1.110	1.100	1.150	4,277,000	1.1108	-4.35%
2022-06-06	1.150	1.130	1.150	1.100	1.170	3,511,000	4,001,840	1.1398	1.150	1.130	1.150	1.100	1.170	3,511,000	1.1398	3.60%
2022-06-02	1.110	1.100	1.110	1.070	1.120	1,733,000	1,916,445	1.1059	1.110	1.100	1.110	1.070	1.120	1,733,000	1.1059	2.78%
2022-06-01	1.080	1.080	1.090	1.070	1.110	1,912,000	2,099,450	1.0980	1.080	1.080	1.090	1.070	1.110	1,912,000	1.0980	-2.70%
2022-05-31	1.110	1.110	1.120	1.060	1.120	7,267,000	7,550,490	1.0390	1.110	1.110	1.120	1.060	1.120	7,267,000	1.0390	4.72%
2022-05-30	1.060	1.040	1.060	1.030	1.070	950,000	1,000,500	1.0532	1.060	1.040	1.060	1.030	1.070	950,000	1.0532	1.92%
2022-05-27	1.040	1.030	1.040	1.030	1.060	2,385,000	2,481,150	1.0403	1.040	1.030	1.040	1.030	1.060	2,385,000	1.0403	-1.89%
2022-05-26	1.060	1.050	1.060	1.030	1.080	1,447,000	1,507,590	1.0419	1.060	1.050	1.060	1.030	1.080	1,447,000	1.0419	0.00%
2022-05-25	1.060	1.050	1.060	1.050	1.080	1,445,000	1,532,570	1.0606	1.060	1.050	1.060	1.050	1.080	1,445,000	1.0606	0.00%
2022-05-24	1.060	1.050	1.060	1.050	1.120	2,313,000	2,475,530	1.0703	1.060	1.050	1.060	1.050	1.120	2,313,000	1.0703	-3.64%
2022-05-23	1.100	1.090	1.100	1.050	1.120	2,398,000	2,591,355	1.0806	1.100	1.090	1.100	1.050	1.120	2,398,000	1.0806	1.85%
2022-05-20	1.080	1.070	1.080	1.030	1.100	6,233,000	6,667,850	1.0698	1.080	1.070	1.080	1.030	1.100	6,233,000	1.0698	6.93%
2022-05-19	1.010	1.010	1.020	1.000	1.030	1,398,000	1,416,560	1.0133	1.010	1.010	1.020	1.000	1.030	1,398,000	1.0133	-1.94%
2022-05-18	1.030	1.020	1.030	1.000	1.050	4,958,000	5,027,640	1.0140	1.030	1.020	1.030	1.000	1.050	4,958,000	1.0140	-0.96%
2022-05-17	1.040	1.020	1.040	1.010	1.060	2,443,000	2,514,790	1.0294	1.040	1.020	1.040	1.010	1.060	2,443,000	1.0294	0.00%
2022-05-16	1.040	1.030	1.040	1.030	1.070	1,428,000	1,493,340	1.0458	1.040	1.030	1.040	1.030	1.070	1,428,000	1.0458	-0.95%
2022-05-13	1.050	1.050	1.060	1.020	1.060	1,496,000	1,555,280	1.0396	1.050	1.050	1.060	1.020	1.060	1,496,000	1.0396	0.00%
2022-05-12	1.050	1.050	1.060	1.020	1.070	3,689,000	3,877,320	1.0510	1.050	1.050	1.060	1.020	1.070	3,689,000	1.0510	0.00%
2022-05-11	1.050	1.050	1.060	1.000	1.080	6,517,000	6,880,935	1.0558	1.050	1.050	1.060	1.000	1.080	6,517,000	1.0558	3.96%
2022-05-10	1.010	0.990	1.010	0.930	1.010	1,700,000	1,668,340	0.9814	1.010	0.990	1.010	0.930	1.010	1,700,000	0.9814	3.06%
2022-05-06	0.980	0.980	0.990	0.970	1.010	1,904,000	1,875,210	0.9849	0.980	0.980	0.990	0.970	1.010	1,904,000	0.9849	-4.85%
2022-05-05	1.030	1.010	1.030	1.010	1.070	1,567,000	1,627,770	1.0388	1.030	1.010	1.030	1.010	1.070	1,567,000	1.0388	-1.90%
2022-05-04	1.050	1.050	1.060	1.040	1.060	3,055,000	3,207,050	1.0498	1.050	1.050	1.060	1.040	1.060	3,055,000	1.0498	-0.94%
2022-05-03	1.060	1.030	1.060	0.990	1.060	1,766,000	1,816,960	1.0289	1.060	1.030	1.060	0.990	1.060	1,766,000	1.0289	3.92%
2022-04-29	1.020	1.010	1.020	0.960	1.020	1,807,000	1,794,670	0.9932	1.020	1.010	1.020	0.960	1.020	1,807,000	0.9932	4.08%
2022-04-28	0.980	0.970	0.980	0.960	0.990	505,800	493,942	0.9766	0.980	0.970	0.980	0.960	0.990	505,800	0.9766	1.03%
2022-04-27	0.970	0.950	0.970	0.910	0.970	1,854,000	1,751,672	0.9448	0.970	0.950	0.970	0.910	0.970	1,854,000	0.9448	4.30%
2022-04-26	0.930	0.920	0.930	0.910	0.970	2,921,000	2,737,810	0.9373	0.930	0.920	0.930	0.910	0.970	2,921,000	0.9373	-2.11%
2022-04-25	0.950	0.930	0.950	0.930	0.990	2,315,000	2,228,520	0.9626	0.950	0.930	0.950	0.930	0.990	2,315,000	0.9626	-5.00%
2022-04-22	1.000	0.990	1.000	0.980	1.020	1,654,992	1,660,932	1.0036	1.000	0.990	1.000	0.980	1.020	1,654,992	1.0036	0.00%
2022-04-21	1.000	0.990	1.000	0.990	1.020	2,172,000	2,190,345	1.0084	1.000	0.990	1.000	0.990	1.020	2,172,000	1.0084	-1.96%
2022-04-20	1.020	1.010	1.020	1.000	1.040	3,833,000	3,923,750	1.0237	1.020	1.010	1.020	1.000	1.040	3,833,000	1.0237	0.99%
2022-04-19	1.010	1.000	1.010	1.000	1.050	1,549,021	1,571,470	1.0145	1.010	1.000	1.010	1.000	1.050	1,549,021	1.0145	-3.81%
2022-04-14	1.050	1.040	1.050	1.000	1.060	5,097,000	5,270,010	1.0339	1.050	1.040	1.050	1.000	1.060	5,097,000	1.0339	5.00%
2022-04-13	1.000	0.990	1.000	1.000	1.020	1,359,000	1,368,400	1.0069	1.000	0.990	1.000	1.000	1.020	1,359,000	1.0069	-1.96%
2022-04-12	1.020	1.010	1.020	1.000	1.040	1,333,000	1,352,160	1.0144	1.020	1.010	1.020	1.000	1.040	1,333,000	1.0144	0.00%
2022-04-11	1.020	1.020	1.030	1.010	1.060	2,896,000	2,964,270	1.0236	1.020	1.020	1.030	1.010	1.060	2,896,000	1.0236	-4.67%
2022-04-08	1.070	1.060	1.070	1.050	1.090	1,987,000	2,113,060	1.0634	1.070	1.060	1.070	1.050	1.090	1,987,000	1.0634	0.00%
2022-04-07	1.070	1.070	1.080	1.070	1.120	2,902,000	3,165,925	1.0909	1.070	1.070	1.080	1.070	1.120	2,902,000	1.0909	-2.73%
2022-04-06	1.100	1.090	1.100	1.090	1.130	2,914,946	3,213,619	1.1025	1.100	1.090	1.100	1.090	1.130	2,914,946	1.1025	-2.65%
2022-04-04	1.130	1.120	1.130	1.100	1.150	1,848,000	2,058,890	1.1141	1.130	1.120	1.130	1.100	1.150	1,848,000	1.1141	0.89%
2022-04-01	1.120	1.100	1.120	1.100	1.160	12,339,007	13,061,750	1.0586	1.120	1.100	1.120	1.100	1.160	12,339,007	1.0586	-4.27%
2022-03-31	1.170	1.150	1.170	1.150	1.190	434,000	504,720	1.1629	1.170	1.150	1.170	1.150	1.190	434,000	1.1629	-1.68%
2022-03-30	1.190	1.170	1.190	1.120	1.190	4,609,934	5,382,780	1.1676	1.190	1.170	1.190	1.120	1.190	4,609,934	1.1676	5.31%
2022-03-29	1.130	1.120	1.130	1.110	1.150	2,172,000	2,442,805	1.1247	1.130	1.120	1.130	1.110	1.150	2,172,000	1.1247	-0.88%
2022-03-28	1.140	1.140	1.150	1.110	1.150	2,093,000	2,370,330	1.1325	1.140	1.140	1.150	1.110	1.150	2,093,000	1.1325	0.00%
2022-03-25	1.140	1.130	1.140	1.100	1.160	3,158,000	3,564,500	1.1287	1.140	1.130	1.140	1.100	1.160	3,158,000	1.1287	-1.72%
2022-03-24	1.160	1.150	1.160	1.140	1.200	4,911,650	5,676,563	1.1557	1.160	1.150	1.160	1.140	1.200	4,911,650	1.1557	-1.69%
2022-03-23	1.180	1.170	1.180	1.160	1.210	6,865,000	8,138,770	1.1855	1.180	1.170	1.180	1.160	1.210	6,865,000	1.1855	1.72%
2022-03-22	1.160	1.160	1.170	1.140	1.240	6,624,000	7,691,300	1.1611	1.160	1.160	1.170	1.140	1.240	6,624,000	1.1611	-2.52%
2022-03-21	1.190	1.180	1.190	1.080	1.270	21,408,000	25,533,820	1.1927	1.190	1.180	1.190	1.080	1.270	21,408,000	1.1927	10.19%
2022-03-18	1.080	1.070	1.080	1.010	1.090	11,093,755	11,635,823	1.0489	1.080	1.070	1.080	1.010	1.090	11,093,755	1.0489	3.85%
2022-03-17	1.040	1.040	1.050	0.980	1.050	7,078,000	7,176,530	1.0139	1.040	1.040	1.050	0.980	1.050	7,078,000	1.0139	8.33%
2022-03-16	0.960	0.950	0.960	0.900	0.990	15,200,000	14,321,890	0.9422	0.960	0.950	0.960	0.900	0.990	15,200,000	0.9422	9.09%
2022-03-15	0.880	0.880	0.900	0.860	0.960	11,401,899	10,417,055	0.9136	0.880	0.880	0.900	0.860	0.960	11,401,899	0.9136	-4.35%
2022-03-14	0.920	0.920	0.940	0.910	1.020	10,469,000	9,914,760	0.9471	0.920	0.920	0.940	0.910	1.020	10,469,000	0.9471	-9.80%
2022-03-11	1.020	1.010	1.020	0.970	1.030	9,319,094	9,285,216	0.9964	1.020	1.010	1.020	0.970	1.030	9,319,094	0.9964	-1.92%
2022-03-10	1.040	1.030	1.040	1.030	1.100	8,257,000	8,772,040	1.0624	1.040	1.030	1.040	1.030	1.100	8,257,000	1.0624	0.00%
2022-03-09	1.040	1.030	1.040	1.000	1.060	5,173,000	5,320,550	1.0285	1.040	1.030	1.040	1.000	1.060	5,173,000	1.0285	-1.89%
2022-03-08	1.060	1.040	1.060	1.030	1.130	11,835,000	12,708,040	1.0738	1.060	1.040	1.060	1.030	1.130	11,835,000	1.0738	-2.75%
2022-03-07	1.090	1.090	1.110	1.080	1.210	19,840,600	22,241,006	1.1210	1.090	1.090	1.110	1.080	1.210	19,840,600	1.1210	-7.63%
2022-03-04	1.180	1.170	1.180	1.180	1.290	19,391,000	23,465,155	1.2101	1.180	1.170	1.180	1.180	1.290	19,391,000	1.2101	-8.53%
2022-03-03	1.290	1.280	1.290	1.270	1.380	9,696,423	12,761,889	1.3161	1.290	1.280	1.290	1.270	1.380	9,696,423	1.3161	-5.15%
2022-03-02	1.360	1.360	1.370	1.340	1.490	8,622,000	11,983,500	1.3899	1.360	1.360	1.370	1.340	1.490	8,622,000	1.3899	-7.48%
2022-03-01	1.470	1.470	1.480	1.460	1.590	12,057,000	18,432,620	1.5288	1.470	1.470	1.480	1.460	1.590	12,057,000	1.5288	4.26%
2022-02-28	1.410	1.390	1.410	1.390	1.450	568,000	799,740	1.4080	1.410	1.390	1.410	1.390	1.450	568,000	1.4080	-0.70%
2022-02-25	1.420	1.420	1.440	1.390	1.440	2,259,000	3,213,040	1.4223	1.420	1.420	1.440	1.390	1.440	2,259,000	1.4223	2.16%
2022-02-24	1.390	1.390	1.400	1.380	1.440	1,346,000	1,886,400	1.4015	1.390	1.390	1.400	1.380	1.440	1,346,000	1.4015	-4.14%
2022-02-23	1.450	1.440	1.450	1.400	1.450	2,620,000	3,741,820	1.4282	1.450	1.440	1.450	1.400	1.450	2,620,000	1.4282	2.84%
2022-02-22	1.410	1.410	1.420	1.370	1.420	2,058,000	2,862,383	1.3909	1.410	1.410	1.420	1.370	1.420	2,058,000	1.3909	-2.08%
2022-02-21	1.440	1.410	1.440	1.400	1.440	1,208,294	1,718,362	1.4221	1.440	1.410	1.440	1.400	1.440	1,208,294	1.4221	2.86%
2022-02-18	1.400	1.400	1.410	1.400	1.440	1,306,000	1,837,410	1.4069	1.400	1.400	1.410	1.400	1.440	1,306,000	1.4069	-2.78%
2022-02-17	1.440	1.430	1.440	1.420	1.450	917,000	1,317,690	1.4370	1.440	1.430	1.440	1.420	1.450	917,000	1.4370	0.00%
2022-02-16	1.440	1.420	1.440	1.410	1.440	987,454	1,406,865	1.4247	1.440	1.420	1.440	1.410	1.440	987,454	1.4247	0.00%
2022-02-15	1.440	1.430	1.440	1.380	1.440	1,657,000	2,350,840	1.4187	1.440	1.430	1.440	1.380	1.440	1,657,000	1.4187	3.60%
2022-02-14	1.390	1.390	1.400	1.390	1.430	895,000	1,260,990	1.4089	1.390	1.390	1.400	1.390	1.430	895,000	1.4089	-2.80%
2022-02-11	1.430	1.430	1.440	1.420	1.470	1,367,233	1,975,201	1.4447	1.430	1.430	1.440	1.420	1.470	1,367,233	1.4447	-1.38%
2022-02-10	1.450	1.440	1.450	1.410	1.460	1,993,000	2,856,700	1.4334	1.450	1.440	1.450	1.410	1.460	1,993,000	1.4334	3.57%
2022-02-09	1.400	1.400	1.410	1.400	1.420	991,000	1,394,830	1.4075	1.400	1.400	1.410	1.400	1.420	991,000	1.4075	0.72%
2022-02-08	1.390	1.380	1.390	1.380	1.410	1,435,000	2,000,790	1.3943	1.390	1.380	1.390	1.380	1.410	1,435,000	1.3943	-1.42%
2022-02-07	1.410	1.400	1.410	1.390	1.410	1,292,382	1,810,238	1.4007	1.410	1.400	1.410	1.390	1.410	1,292,382	1.4007	1.44%
2022-02-04	1.390	1.380	1.390	1.360	1.400	853,000	1,175,511	1.3781	1.390	1.380	1.390	1.360	1.400	853,000	1.3781	2.21%
2022-01-31	1.360	1.360	1.370	1.360	1.390	596,000	817,497	1.3716	1.360	1.360	1.370	1.360	1.390	596,000	1.3716	-1.45%
2022-01-28	1.380	1.380	1.410	1.310	1.420	4,497,000	6,154,145	1.3685	1.380	1.380	1.410	1.310	1.420	4,497,000	1.3685	-1.43%
2022-01-27	1.400	1.400	1.410	1.380	1.440	2,662,000	3,729,210	1.4009	1.400	1.400	1.410	1.380	1.440	2,662,000	1.4009	-3.45%
2022-01-26	1.450	1.450	1.460	1.430	1.470	2,465,000	3,577,810	1.4514	1.450	1.450	1.460	1.430	1.470	2,465,000	1.4514	0.00%
2022-01-25	1.450	1.450	1.460	1.430	1.490	6,083,000	8,872,191	1.4585	1.450	1.450	1.460	1.430	1.490	6,083,000	1.4585	-2.68%
2022-01-24	1.490	1.490	1.510	1.480	1.530	2,518,058	3,795,075	1.5071	1.490	1.490	1.510	1.480	1.530	2,518,058	1.5071	-1.97%
2022-01-21	1.520	1.500	1.520	1.500	1.520	1,462,100	2,209,306	1.5110	1.520	1.500	1.520	1.500	1.520	1,462,100	1.5110	1.33%
2022-01-20	1.500	1.500	1.520	1.490	1.520	1,592,060	2,396,783	1.5055	1.500	1.500	1.520	1.490	1.520	1,592,060	1.5055	-0.66%
2022-01-19	1.510	1.510	1.530	1.470	1.560	9,572,000	14,353,870	1.4996	1.510	1.510	1.530	1.470	1.560	9,572,000	1.4996	-3.21%
2022-01-18	1.560	1.560	1.570	1.520	1.570	2,397,641	3,708,397	1.5467	1.560	1.560	1.570	1.520	1.570	2,397,641	1.5467	1.96%
2022-01-17	1.530	1.520	1.540	1.520	1.570	1,504,000	2,317,430	1.5408	1.530	1.520	1.540	1.520	1.570	1,504,000	1.5408	-0.65%
2022-01-14	1.540	1.540	1.550	1.530	1.570	1,098,319	1,693,091	1.5415	1.540	1.540	1.550	1.530	1.570	1,098,319	1.5415	-0.65%
2022-01-13	1.550	1.550	1.570	1.550	1.580	1,323,000	2,074,180	1.5678	1.550	1.550	1.570	1.550	1.580	1,323,000	1.5678	-1.27%
2022-01-12	1.570	1.560	1.570	1.560	1.610	3,663,000	5,792,824	1.5814	1.570	1.560	1.570	1.560	1.610	3,663,000	1.5814	0.64%
2022-01-11	1.560	1.560	1.580	1.550	1.580	1,445,000	2,263,540	1.5665	1.560	1.560	1.580	1.550	1.580	1,445,000	1.5665	-0.64%
2022-01-10	1.570	1.560	1.570	1.550	1.590	870,000	1,366,450	1.5706	1.570	1.560	1.570	1.550	1.590	870,000	1.5706	0.00%
2022-01-07	1.570	1.570	1.590	1.550	1.600	2,114,000	3,333,650	1.5769	1.570	1.570	1.590	1.550	1.600	2,114,000	1.5769	0.00%
2022-01-06	1.570	1.540	1.570	1.510	1.580	3,319,000	5,129,560	1.5455	1.570	1.540	1.570	1.510	1.580	3,319,000	1.5455	2.61%
2022-01-05	1.530	1.520	1.530	1.510	1.560	3,004,000	4,627,160	1.5403	1.530	1.520	1.530	1.510	1.560	3,004,000	1.5403	-1.29%
2022-01-04	1.550	1.550	1.570	1.530	1.580	2,316,340	3,588,220	1.5491	1.550	1.550	1.570	1.530	1.580	2,316,340	1.5491	0.00%
2022-01-03	1.550	1.530	1.550	1.510	1.550	741,199	1,131,584	1.5267	1.550	1.530	1.550	1.510	1.550	741,199	1.5267	1.31%
2021-12-31	1.530	1.530	1.540	1.500	1.530	389,000	594,040	1.5271	1.530	1.530	1.540	1.500	1.530	389,000	1.5271	0.00%
2021-12-30	1.530	1.500	1.530	1.490	1.530	1,584,000	2,380,120	1.5026	1.530	1.500	1.530	1.490	1.530	1,584,000	1.5026	0.66%
2021-12-29	1.520	1.510	1.520	1.490	1.530	443,000	668,040	1.5080	1.520	1.510	1.520	1.490	1.530	443,000	1.5080	0.66%
2021-12-28	1.510	1.510	1.540	1.500	1.570	2,417,000	3,705,290	1.5330	1.510	1.510	1.540	1.500	1.570	2,417,000	1.5330	-1.95%
2021-12-24	1.540	1.530	1.540	1.530	1.570	975,000	1,519,410	1.5584	1.540	1.530	1.540	1.530	1.570	975,000	1.5584	0.00%
2021-12-23	1.540	1.540	1.550	1.540	1.560	1,178,000	1,827,180	1.5511	1.540	1.540	1.550	1.540	1.560	1,178,000	1.5511	-1.91%
2021-12-22	1.570	1.560	1.570	1.510	1.570	2,223,000	3,437,660	1.5464	1.570	1.560	1.570	1.510	1.570	2,223,000	1.5464	2.61%
2021-12-21	1.530	1.510	1.530	1.470	1.540	2,433,000	3,644,020	1.4977	1.530	1.510	1.530	1.470	1.540	2,433,000	1.4977	2.68%
2021-12-20	1.490	1.490	1.500	1.490	1.550	4,702,000	7,063,080	1.5021	1.490	1.490	1.500	1.490	1.550	4,702,000	1.5021	-3.87%
2021-12-17	1.550	1.530	1.550	1.500	1.560	5,606,000	8,588,510	1.5320	1.550	1.530	1.550	1.500	1.560	5,606,000	1.5320	0.00%
2021-12-16	1.550	1.540	1.550	1.490	1.550	6,528,649	9,864,633	1.5110	1.550	1.540	1.550	1.490	1.550	6,528,649	1.5110	2.65%
2021-12-15	1.510	1.510	1.520	1.510	1.580	7,774,070	11,991,053	1.5424	1.510	1.510	1.520	1.510	1.580	7,774,070	1.5424	-4.43%
2021-12-14	1.580	1.580	1.590	1.560	1.630	2,926,000	4,630,570	1.5826	1.580	1.580	1.590	1.560	1.630	2,926,000	1.5826	-1.86%
2021-12-13	1.610	1.610	1.620	1.610	1.660	3,237,000	5,291,565	1.6347	1.610	1.610	1.620	1.610	1.660	3,237,000	1.6347	-2.42%
2021-12-10	1.650	1.650	1.660	1.630	1.670	4,425,797	7,294,447	1.6482	1.650	1.650	1.660	1.630	1.670	4,425,797	1.6482	-1.79%
2021-12-09	1.680	1.650	1.680	1.650	1.700	5,815,000	9,689,250	1.6663	1.680	1.650	1.680	1.650	1.700	5,815,000	1.6663	1.20%
2021-12-08	1.660	1.660	1.670	1.660	1.760	9,694,000	16,627,920	1.7153	1.660	1.660	1.670	1.660	1.760	9,694,000	1.7153	-2.35%
2021-12-07	1.700	1.700	1.710	1.660	1.720	3,043,000	5,140,970	1.6894	1.700	1.700	1.710	1.660	1.720	3,043,000	1.6894	2.41%
2021-12-06	1.660	1.650	1.660	1.630	1.710	4,866,000	8,149,100	1.6747	1.660	1.650	1.660	1.630	1.710	4,866,000	1.6747	-0.60%
2021-12-03	1.670	1.670	1.680	1.580	1.720	8,495,160	14,289,423	1.6821	1.670	1.670	1.680	1.580	1.720	8,495,160	1.6821	3.09%
2021-12-02	1.620	1.620	1.630	1.560	1.640	3,457,000	5,479,800	1.5851	1.620	1.620	1.630	1.560	1.640	3,457,000	1.5851	1.25%
2021-12-01	1.600	1.580	1.600	1.560	1.610	3,350,000	5,300,540	1.5823	1.600	1.580	1.600	1.560	1.610	3,350,000	1.5823	-0.62%
2021-11-30	1.610	1.580	1.610	1.560	1.630	4,015,000	6,360,640	1.5842	1.610	1.580	1.610	1.560	1.630	4,015,000	1.5842	-1.23%
2021-11-29	1.630	1.610	1.630	1.590	1.650	1,916,000	3,079,010	1.6070	1.630	1.610	1.630	1.590	1.650	1,916,000	1.6070	-1.21%
2021-11-26	1.650	1.630	1.650	1.620	1.670	2,448,000	4,015,870	1.6405	1.650	1.630	1.650	1.620	1.670	2,448,000	1.6405	-1.79%
2021-11-25	1.680	1.660	1.680	1.630	1.690	1,463,000	2,440,980	1.6685	1.680	1.660	1.680	1.630	1.690	1,463,000	1.6685	3.07%
2021-11-24	1.630	1.630	1.640	1.600	1.660	1,954,000	3,193,960	1.6346	1.630	1.630	1.640	1.600	1.660	1,954,000	1.6346	0.00%
2021-11-23	1.630	1.620	1.630	1.620	1.710	1,449,000	2,384,650	1.6457	1.630	1.620	1.630	1.620	1.710	1,449,000	1.6457	-2.40%
2021-11-22	1.670	1.650	1.670	1.640	1.670	2,246,000	3,721,670	1.6570	1.670	1.650	1.670	1.640	1.670	2,246,000	1.6570	-1.18%
2021-11-19	1.690	1.660	1.700	1.640	1.700	1,715,000	2,857,700	1.6663	1.690	1.660	1.700	1.640	1.700	1,715,000	1.6663	0.00%
2021-11-18	1.690	1.670	1.690	1.670	1.710	870,221	1,462,593	1.6807	1.690	1.670	1.690	1.670	1.710	870,221	1.6807	-1.74%
2021-11-17	1.720	1.710	1.720	1.670	1.720	1,601,000	2,709,850	1.6926	1.720	1.710	1.720	1.670	1.720	1,601,000	1.6926	1.18%
2021-11-16	1.700	1.690	1.700	1.680	1.730	2,480,477	4,217,718	1.7004	1.700	1.690	1.700	1.680	1.730	2,480,477	1.7004	0.00%
2021-11-15	1.700	1.700	1.720	1.690	1.760	3,026,000	5,215,148	1.7234	1.700	1.700	1.720	1.690	1.760	3,026,000	1.7234	0.59%
2021-11-12	1.690	1.690	1.700	1.660	1.730	3,057,666	5,154,455	1.6857	1.690	1.690	1.700	1.660	1.730	3,057,666	1.6857	0.00%
2021-11-11	1.690	1.690	1.700	1.670	1.720	3,479,000	5,905,790	1.6976	1.690	1.690	1.700	1.670	1.720	3,479,000	1.6976	-1.17%
2021-11-10	1.710	1.710	1.720	1.620	1.740	12,135,153	20,642,094	1.7010	1.710	1.710	1.720	1.620	1.740	12,135,153	1.7010	4.91%
2021-11-09	1.630	1.620	1.630	1.560	1.640	3,783,000	6,037,090	1.5958	1.630	1.620	1.630	1.560	1.640	3,783,000	1.5958	3.82%
2021-11-08	1.570	1.570	1.580	1.560	1.600	1,776,250	2,805,060	1.5792	1.570	1.570	1.580	1.560	1.600	1,776,250	1.5792	0.00%
2021-11-05	1.570	1.560	1.570	1.560	1.590	2,850,564	4,479,288	1.5714	1.570	1.560	1.570	1.560	1.590	2,850,564	1.5714	-0.63%
2021-11-04	1.580	1.580	1.590	1.550	1.650	6,240,000	9,997,373	1.6021	1.580	1.580	1.590	1.550	1.650	6,240,000	1.6021	1.94%
2021-11-03	1.550	1.550	1.560	1.520	1.580	1,479,250	2,289,260	1.5476	1.550	1.550	1.560	1.520	1.580	1,479,250	1.5476	-0.64%
2021-11-02	1.560	1.560	1.570	1.530	1.610	2,009,100	3,146,778	1.5663	1.560	1.560	1.570	1.530	1.610	2,009,100	1.5663	-1.89%
2021-11-01	1.590	1.570	1.590	1.520	1.600	1,290,000	2,033,870	1.5766	1.590	1.570	1.590	1.520	1.600	1,290,000	1.5766	1.92%
2021-10-29	1.560	1.560	1.580	1.530	1.580	2,375,500	3,697,320	1.5564	1.560	1.560	1.580	1.530	1.580	2,375,500	1.5564	0.65%
2021-10-28	1.550	1.550	1.570	1.520	1.610	5,141,000	7,962,770	1.5489	1.550	1.550	1.570	1.520	1.610	5,141,000	1.5489	-1.90%
2021-10-27	1.580	1.580	1.590	1.580	1.690	6,138,000	9,941,500	1.6197	1.580	1.580	1.590	1.580	1.690	6,138,000	1.6197	-7.06%
2021-10-26	1.700	1.690	1.700	1.640	1.710	3,192,000	5,340,245	1.6730	1.700	1.690	1.700	1.640	1.710	3,192,000	1.6730	2.41%
2021-10-25	1.660	1.640	1.660	1.630	1.670	1,943,000	3,206,970	1.6505	1.660	1.640	1.660	1.630	1.670	1,943,000	1.6505	0.61%
2021-10-22	1.650	1.640	1.650	1.640	1.670	3,402,674	5,624,458	1.6530	1.650	1.640	1.650	1.640	1.670	3,402,674	1.6530	-0.60%
2021-10-21	1.660	1.660	1.680	1.650	1.800	7,786,478	13,200,310	1.6953	1.660	1.660	1.680	1.650	1.800	7,786,478	1.6953	-6.74%
2021-10-20	1.780	1.760	1.780	1.750	1.840	10,198,000	18,094,660	1.7743	1.780	1.760	1.780	1.750	1.840	10,198,000	1.7743	-1.11%
2021-10-19	1.800	1.790	1.800	1.770	1.840	8,259,678	14,924,641	1.8069	1.800	1.790	1.800	1.770	1.840	8,259,678	1.8069	2.86%
2021-10-18	1.750	1.740	1.750	1.670	1.790	8,301,604	14,530,874	1.7504	1.750	1.740	1.750	1.670	1.790	8,301,604	1.7504	3.55%
2021-10-15	1.690	1.690	1.700	1.620	1.700	5,263,000	8,811,965	1.6743	1.690	1.690	1.700	1.620	1.700	5,263,000	1.6743	3.05%
2021-10-12	1.640	1.640	1.650	1.630	1.710	2,480,000	4,127,890	1.6645	1.640	1.640	1.650	1.630	1.710	2,480,000	1.6645	-3.53%
2021-10-11	1.700	1.700	1.710	1.660	1.730	5,419,000	9,225,996	1.7025	1.700	1.700	1.710	1.660	1.730	5,419,000	1.7025	0.59%
2021-10-08	1.690	1.680	1.690	1.640	1.700	3,958,000	6,636,220	1.6767	1.690	1.680	1.690	1.640	1.700	3,958,000	1.6767	1.81%
2021-10-07	1.660	1.660	1.670	1.650	1.710	1,925,000	3,222,466	1.6740	1.660	1.660	1.670	1.650	1.710	1,925,000	1.6740	-1.78%
2021-10-06	1.690	1.680	1.690	1.610	1.690	4,049,000	6,721,797	1.6601	1.690	1.680	1.690	1.610	1.690	4,049,000	1.6601	4.32%
2021-10-05	1.620	1.620	1.640	1.560	1.650	1,939,000	3,127,800	1.6131	1.620	1.620	1.640	1.560	1.650	1,939,000	1.6131	1.25%
2021-10-04	1.600	1.570	1.600	1.560	1.630	1,173,904	1,861,993	1.5862	1.600	1.570	1.600	1.560	1.630	1,173,904	1.5862	-1.84%
2021-09-30	1.630	1.610	1.630	1.520	1.650	2,925,000	4,692,830	1.6044	1.630	1.610	1.630	1.520	1.650	2,925,000	1.6044	3.82%
2021-09-29	1.570	1.570	1.580	1.520	1.570	2,251,000	3,512,440	1.5604	1.570	1.570	1.580	1.520	1.570	2,251,000	1.5604	1.95%
2021-09-28	1.540	1.540	1.560	1.480	1.570	3,878,000	5,928,308	1.5287	1.540	1.540	1.560	1.480	1.570	3,878,000	1.5287	0.00%
2021-09-27	1.540	1.530	1.540	1.500	1.560	1,579,000	2,423,710	1.5350	1.540	1.530	1.540	1.500	1.560	1,579,000	1.5350	0.00%
2021-09-24	1.540	1.530	1.540	1.510	1.560	1,588,000	2,443,851	1.5389	1.540	1.530	1.540	1.510	1.560	1,588,000	1.5389	0.65%
2021-09-23	1.530	1.530	1.550	1.470	1.570	4,838,442	7,364,177	1.5220	1.530	1.530	1.550	1.470	1.570	4,838,442	1.5220	2.68%
2021-09-21	1.490	1.490	1.500	1.450	1.490	778,000	1,139,887	1.4652	1.490	1.490	1.500	1.450	1.490	778,000	1.4652	1.36%
2021-09-20	1.470	1.470	1.480	1.420	1.520	3,645,020	5,318,304	1.4591	1.470	1.470	1.480	1.420	1.520	3,645,020	1.4591	-3.92%
2021-09-17	1.530	1.520	1.530	1.490	1.550	4,822,249	7,333,711	1.5208	1.530	1.520	1.530	1.490	1.550	4,822,249	1.5208	-1.29%
2021-09-16	1.550	1.550	1.560	1.490	1.580	3,465,645	5,247,681	1.5142	1.550	1.550	1.560	1.490	1.580	3,465,645	1.5142	-1.90%
2021-09-15	1.580	1.550	1.580	1.550	1.620	3,421,000	5,379,880	1.5726	1.580	1.550	1.580	1.550	1.620	3,421,000	1.5726	-3.07%
2021-09-14	1.630	1.630	1.640	1.610	1.670	3,184,000	5,241,870	1.6463	1.630	1.630	1.640	1.610	1.670	3,184,000	1.6463	-2.40%
2021-09-13	1.670	1.660	1.670	1.640	1.680	2,513,000	4,159,330	1.6551	1.670	1.660	1.670	1.640	1.680	2,513,000	1.6551	0.60%
2021-09-10	1.660	1.660	1.670	1.650	1.690	3,480,000	5,805,260	1.6682	1.660	1.660	1.670	1.650	1.690	3,480,000	1.6682	0.61%
2021-09-09	1.650	1.640	1.650	1.630	1.680	2,382,000	3,948,450	1.6576	1.650	1.640	1.650	1.630	1.680	2,382,000	1.6576	-1.20%
2021-09-08	1.670	1.670	1.680	1.630	1.680	5,143,000	8,491,130	1.6510	1.670	1.670	1.680	1.630	1.680	5,143,000	1.6510	0.00%
2021-09-07	1.670	1.640	1.670	1.640	1.690	3,199,000	5,319,970	1.6630	1.670	1.640	1.670	1.640	1.690	3,199,000	1.6630	-0.60%
2021-09-06	1.680	1.670	1.680	1.630	1.710	4,015,000	6,723,700	1.6746	1.680	1.670	1.680	1.630	1.710	4,015,000	1.6746	1.20%
2021-09-03	1.660	1.650	1.660	1.640	1.690	2,923,000	4,861,330	1.6631	1.660	1.650	1.660	1.640	1.690	2,923,000	1.6631	0.00%
2021-09-02	1.660	1.650	1.660	1.620	1.720	4,546,000	7,613,241	1.6747	1.660	1.650	1.660	1.620	1.720	4,546,000	1.6747	1.22%
2021-09-01	1.640	1.630	1.640	1.630	1.660	1,761,000	2,904,463	1.6493	1.640	1.630	1.640	1.630	1.660	1,761,000	1.6493	-0.61%
2021-08-31	1.650	1.640	1.650	1.590	1.650	1,658,910	2,689,866	1.6215	1.650	1.640	1.650	1.590	1.650	1,658,910	1.6215	1.23%
2021-08-30	1.630	1.620	1.630	1.570	1.670	4,788,000	7,743,560	1.6173	1.630	1.620	1.630	1.570	1.670	4,788,000	1.6173	-1.21%
2021-08-27	1.650	1.640	1.650	1.570	1.650	6,158,000	9,886,800	1.6055	1.650	1.640	1.650	1.570	1.650	6,158,000	1.6055	4.43%
2021-08-26	1.580	1.550	1.580	1.550	1.590	2,924,000	4,602,180	1.5739	1.580	1.550	1.580	1.550	1.590	2,924,000	1.5739	0.64%
2021-08-25	1.570	1.560	1.570	1.540	1.610	3,563,480	5,585,717	1.5675	1.570	1.560	1.570	1.540	1.610	3,563,480	1.5675	-1.26%
2021-08-24	1.590	1.570	1.590	1.540	1.600	3,400,000	5,365,470	1.5781	1.590	1.570	1.590	1.540	1.600	3,400,000	1.5781	2.58%
2021-08-23	1.550	1.540	1.550	1.540	1.600	2,840,000	4,439,610	1.5632	1.550	1.540	1.550	1.540	1.600	2,840,000	1.5632	-0.64%
2021-08-20	1.560	1.550	1.560	1.520	1.570	3,989,000	6,161,210	1.5446	1.560	1.550	1.560	1.520	1.570	3,989,000	1.5446	-1.27%
2021-08-19	1.580	1.570	1.580	1.550	1.600	3,692,427	5,808,183	1.5730	1.580	1.570	1.580	1.550	1.600	3,692,427	1.5730	-1.86%
2021-08-18	1.610	1.600	1.610	1.560	1.610	2,614,000	4,132,810	1.5810	1.610	1.600	1.610	1.560	1.610	2,614,000	1.5810	0.62%
2021-08-17	1.600	1.600	1.610	1.500	1.630	9,750,000	15,111,560	1.5499	1.600	1.600	1.610	1.500	1.630	9,750,000	1.5499	-1.23%
2021-08-16	1.620	1.620	1.630	1.620	1.670	3,289,000	5,367,480	1.6319	1.620	1.620	1.630	1.620	1.670	3,289,000	1.6319	-2.99%
2021-08-13	1.670	1.660	1.670	1.630	1.710	6,321,000	10,465,050	1.6556	1.670	1.660	1.670	1.630	1.710	6,321,000	1.6556	-2.34%
2021-08-12	1.710	1.710	1.720	1.680	1.740	3,781,000	6,440,530	1.7034	1.710	1.710	1.720	1.680	1.740	3,781,000	1.7034	-1.16%
2021-08-11	1.730	1.730	1.740	1.660	1.750	6,253,000	10,792,850	1.7260	1.730	1.730	1.740	1.660	1.750	6,253,000	1.7260	3.59%
2021-08-10	1.670	1.670	1.680	1.660	1.690	2,192,500	3,668,345	1.6731	1.670	1.670	1.680	1.660	1.690	2,192,500	1.6731	-0.60%
2021-08-09	1.680	1.680	1.690	1.640	1.690	2,309,000	3,855,420	1.6697	1.680	1.680	1.690	1.640	1.690	2,309,000	1.6697	-0.59%
2021-08-06	1.690	1.670	1.690	1.650	1.750	3,903,000	6,556,880	1.6800	1.690	1.670	1.690	1.650	1.750	3,903,000	1.6800	-2.31%
2021-08-05	1.730	1.720	1.730	1.700	1.770	2,510,000	4,307,640	1.7162	1.730	1.720	1.730	1.700	1.770	2,510,000	1.7162	-1.14%
2021-08-04	1.750	1.740	1.750	1.660	1.770	2,978,000	5,158,080	1.7321	1.750	1.740	1.750	1.660	1.770	2,978,000	1.7321	2.94%
2021-08-03	1.700	1.700	1.710	1.680	1.730	3,932,000	6,707,050	1.7058	1.700	1.700	1.710	1.680	1.730	3,932,000	1.7058	0.00%
2021-08-02	1.700	1.690	1.700	1.630	1.730	5,416,000	9,181,280	1.6952	1.700	1.690	1.700	1.630	1.730	5,416,000	1.6952	2.41%
2021-07-30	1.660	1.650	1.670	1.580	1.690	5,835,407	9,581,287	1.6419	1.660	1.650	1.670	1.580	1.690	5,835,407	1.6419	0.00%
2021-07-29	1.660	1.660	1.670	1.600	1.690	7,989,318	13,244,950	1.6578	1.660	1.660	1.670	1.600	1.690	7,989,318	1.6578	4.40%
2021-07-28	1.590	1.590	1.610	1.530	1.610	8,714,000	13,632,880	1.5645	1.590	1.590	1.610	1.530	1.610	8,714,000	1.5645	0.00%
2021-07-27	1.590	1.590	1.600	1.520	1.660	8,163,000	12,994,530	1.5919	1.590	1.590	1.600	1.520	1.660	8,163,000	1.5919	-0.62%
2021-07-26	1.600	1.600	1.610	1.580	1.700	10,083,000	16,280,370	1.6146	1.600	1.600	1.610	1.580	1.700	10,083,000	1.6146	-4.76%
2021-07-23	1.680	1.680	1.690	1.670	1.730	4,644,200	7,807,468	1.6811	1.680	1.680	1.690	1.670	1.730	4,644,200	1.6811	-1.75%
2021-07-22	1.710	1.710	1.720	1.690	1.730	6,433,000	11,000,310	1.7100	1.710	1.710	1.720	1.690	1.730	6,433,000	1.7100	1.18%
2021-07-21	1.690	1.670	1.690	1.660	1.710	6,541,000	10,946,380	1.6735	1.690	1.670	1.690	1.660	1.710	6,541,000	1.6735	0.00%
2021-07-20	1.690	1.680	1.700	1.660	1.700	4,844,000	8,131,010	1.6786	1.690	1.680	1.700	1.660	1.700	4,844,000	1.6786	-1.17%
2021-07-19	1.710	1.710	1.720	1.670	1.740	11,444,278	19,443,776	1.6990	1.710	1.710	1.720	1.670	1.740	11,444,278	1.6990	-3.93%
2021-07-16	1.780	1.780	1.790	1.760	1.810	7,603,400	13,619,320	1.7912	1.780	1.780	1.790	1.760	1.810	7,603,400	1.7912	0.56%
2021-07-15	1.770	1.770	1.780	1.770	1.830	6,378,000	11,439,550	1.7936	1.770	1.770	1.780	1.770	1.830	6,378,000	1.7936	-1.67%
2021-07-14	1.800	1.800	1.810	1.790	1.900	16,557,000	30,117,750	1.8190	1.800	1.800	1.810	1.790	1.900	16,557,000	1.8190	-3.74%
2021-07-13	1.870	1.870	1.880	1.860	1.970	11,719,000	22,130,130	1.8884	1.870	1.870	1.880	1.860	1.970	11,719,000	1.8884	-3.11%
2021-07-12	1.930	1.930	1.940	1.870	1.970	14,446,000	28,103,040	1.9454	1.930	1.930	1.940	1.870	1.970	14,446,000	1.9454	1.58%
2021-07-09	1.900	1.890	1.900	1.840	1.900	5,194,000	9,719,140	1.8712	1.900	1.890	1.900	1.840	1.900	5,194,000	1.8712	0.00%
2021-07-08	1.900	1.890	1.900	1.880	1.950	11,231,000	21,311,648	1.8976	1.900	1.890	1.900	1.880	1.950	11,231,000	1.8976	-1.04%
2021-07-07	1.920	1.920	1.930	1.900	2.050	33,671,000	65,419,891	1.9429	1.920	1.920	1.930	1.900	2.050	33,671,000	1.9429	-6.80%
2021-07-06	2.060	2.060	2.070	2.040	2.130	9,828,000	20,329,230	2.0685	2.060	2.060	2.070	2.040	2.130	9,828,000	2.0685	-3.29%
2021-07-05	2.130	2.120	2.130	2.110	2.150	3,678,000	7,827,049	2.1281	2.130	2.120	2.130	2.110	2.150	3,678,000	2.1281	-0.47%
2021-07-02	2.140	2.130	2.140	2.060	2.190	11,299,000	23,756,750	2.1026	2.140	2.130	2.140	2.060	2.190	11,299,000	2.1026	0.47%
2021-06-30	2.130	2.120	2.130	2.070	2.140	4,985,000	10,558,219	2.1180	2.130	2.120	2.130	2.070	2.140	4,985,000	2.1180	1.43%
2021-06-29	2.100	2.100	2.110	2.080	2.160	4,525,000	9,531,700	2.1065	2.100	2.100	2.110	2.080	2.160	4,525,000	2.1065	0.00%
2021-06-28	2.100	2.090	2.100	2.060	2.110	5,361,629	11,190,516	2.0871	2.100	2.090	2.100	2.060	2.110	5,361,629	2.0871	0.96%
2021-06-25	2.080	2.080	2.100	2.050	2.130	10,694,000	22,372,880	2.0921	2.080	2.080	2.100	2.050	2.130	10,694,000	2.0921	-0.48%
2021-06-24	2.090	2.080	2.090	2.060	2.120	5,659,209	11,754,657	2.0771	2.090	2.080	2.090	2.060	2.120	5,659,209	2.0771	-0.48%
2021-06-23	2.100	2.100	2.110	2.040	2.140	19,908,000	41,603,735	2.0898	2.100	2.100	2.110	2.040	2.140	19,908,000	2.0898	2.94%
2021-06-22	2.040	2.040	2.050	2.040	2.110	7,110,000	14,655,910	2.0613	2.040	2.040	2.050	2.040	2.110	7,110,000	2.0613	-1.45%
2021-06-21	2.070	2.070	2.080	2.060	2.140	8,576,000	17,820,000	2.0779	2.070	2.070	2.080	2.060	2.140	8,576,000	2.0779	-2.82%
2021-06-18	2.130	2.110	2.130	2.060	2.130	9,990,000	20,990,310	2.1011	2.130	2.110	2.130	2.060	2.130	9,990,000	2.1011	2.40%
2021-06-17	2.080	2.080	2.090	1.990	2.190	21,919,598	45,574,316	2.0792	2.080	2.080	2.090	1.990	2.190	21,919,598	2.0792	3.48%
2021-06-16	2.010	2.000	2.010	1.990	2.040	6,661,494	13,327,603	2.0007	2.010	2.000	2.010	1.990	2.040	6,661,494	2.0007	-0.99%
2021-06-15	2.030	2.030	2.040	2.000	2.070	5,902,500	11,944,245	2.0236	2.030	2.030	2.040	2.000	2.070	5,902,500	2.0236	-0.98%
2021-06-11	2.050	2.040	2.050	2.020	2.070	5,601,000	11,396,446	2.0347	2.050	2.040	2.050	2.020	2.070	5,601,000	2.0347	0.49%
2021-06-10	2.040	2.040	2.050	2.030	2.100	5,614,761	11,533,680	2.0542	2.040	2.040	2.050	2.030	2.100	5,614,761	2.0542	-1.45%
2021-06-09	2.070	2.070	2.080	2.060	2.130	7,018,000	14,594,040	2.0795	2.070	2.070	2.080	2.060	2.130	7,018,000	2.0795	-1.43%
2021-06-08	2.100	2.100	2.110	2.080	2.170	7,638,168	16,073,977	2.1044	2.100	2.100	2.110	2.080	2.170	7,638,168	2.1044	-2.78%
2021-06-07	2.160	2.150	2.160	2.130	2.210	9,012,533	19,514,432	2.1653	2.160	2.150	2.160	2.130	2.210	9,012,533	2.1653	-1.82%
2021-06-04	2.200	2.190	2.200	2.150	2.290	36,020,804	79,145,946	2.1972	2.200	2.190	2.200	2.150	2.290	36,020,804	2.1972	-3.93%
2021-06-03	2.290	2.280	2.290	2.210	2.340	9,769,000	22,348,910	2.2877	2.290	2.280	2.290	2.210	2.340	9,769,000	2.2877	2.69%
2021-06-02	2.230	2.230	2.250	2.210	2.280	8,158,000	18,259,260	2.2382	2.230	2.230	2.250	2.210	2.280	8,158,000	2.2382	-0.89%
2021-06-01	2.250	2.240	2.250	2.150	2.280	19,261,000	42,698,543	2.2168	2.250	2.240	2.250	2.150	2.280	19,261,000	2.2168	4.17%
2021-05-31	2.160	2.160	2.170	2.120	2.240	6,909,000	14,881,600	2.1539	2.160	2.160	2.170	2.120	2.240	6,909,000	2.1539	-2.26%
2021-05-28	2.210	2.210	2.220	2.170	2.240	10,562,000	23,209,120	2.1974	2.210	2.210	2.220	2.170	2.240	10,562,000	2.1974	0.45%
2021-05-27	2.200	2.190	2.200	2.140	2.270	15,393,588	34,254,899	2.2253	2.200	2.190	2.200	2.140	2.270	15,393,588	2.2253	3.29%
2021-05-26	2.130	2.120	2.130	2.010	2.160	16,266,000	34,438,590	2.1172	2.130	2.120	2.130	2.010	2.160	16,266,000	2.1172	5.45%
2021-05-25	2.020	2.020	2.030	1.980	2.060	14,447,000	29,276,480	2.0265	2.020	2.020	2.030	1.980	2.060	14,447,000	2.0265	-0.49%
2021-05-24	2.030	2.020	2.030	1.970	2.200	34,445,000	69,868,230	2.0284	2.030	2.020	2.030	1.970	2.200	34,445,000	2.0284	-8.56%
2021-05-21	2.220	2.200	2.220	2.130	2.220	5,898,000	12,884,220	2.1845	2.220	2.200	2.220	2.130	2.220	5,898,000	2.1845	0.91%
2021-05-20	2.200	2.190	2.200	2.180	2.240	7,667,154	16,907,988	2.2052	2.200	2.190	2.200	2.180	2.240	7,667,154	2.2052	0.00%
2021-05-18	2.200	2.190	2.200	2.140	2.230	4,904,829	10,686,170	2.1787	2.200	2.190	2.200	2.140	2.230	4,904,829	2.1787	0.46%
2021-05-17	2.190	2.180	2.190	2.150	2.240	5,819,000	12,777,500	2.1958	2.190	2.180	2.190	2.150	2.240	5,819,000	2.1958	-0.45%
2021-05-14	2.200	2.200	2.210	2.140	2.220	6,446,000	14,095,380	2.1867	2.200	2.200	2.210	2.140	2.220	6,446,000	2.1867	4.27%
2021-05-13	2.110	2.110	2.120	2.020	2.190	15,162,460	32,093,770	2.1167	2.110	2.110	2.120	2.020	2.190	15,162,460	2.1167	-2.76%
2021-05-12	2.170	2.140	2.170	2.120	2.170	3,665,368	7,878,658	2.1495	2.170	2.140	2.170	2.120	2.170	3,665,368	2.1495	0.00%
2021-05-11	2.170	2.160	2.170	2.070	2.210	10,941,176	23,477,178	2.1458	2.170	2.160	2.170	2.070	2.210	10,941,176	2.1458	0.93%
2021-05-10	2.150	2.150	2.160	2.130	2.290	16,960,000	36,735,230	2.1660	2.150	2.150	2.160	2.130	2.290	16,960,000	2.1660	-4.87%
2021-05-07	2.260	2.250	2.260	2.210	2.300	8,114,000	18,224,640	2.2461	2.260	2.250	2.260	2.210	2.300	8,114,000	2.2461	-0.88%
2021-05-06	2.280	2.280	2.290	2.220	2.390	10,623,666	24,318,617	2.2891	2.280	2.280	2.290	2.220	2.390	10,623,666	2.2891	-4.20%
2021-05-05	2.380	2.380	2.390	2.320	2.380	3,358,000	7,870,910	2.3439	2.380	2.380	2.390	2.320	2.380	3,358,000	2.3439	0.42%
2021-05-04	2.370	2.370	2.390	2.340	2.410	1,947,866	4,641,487	2.3829	2.370	2.370	2.390	2.340	2.410	1,947,866	2.3829	0.85%
2021-05-03	2.350	2.350	2.360	2.320	2.390	5,201,000	12,188,230	2.3434	2.350	2.350	2.360	2.320	2.390	5,201,000	2.3434	-1.67%
2021-04-30	2.390	2.390	2.400	2.390	2.440	3,795,000	9,120,670	2.4033	2.390	2.390	2.400	2.390	2.440	3,795,000	2.4033	-2.05%
2021-04-29	2.440	2.440	2.450	2.420	2.510	6,364,000	15,535,470	2.4411	2.440	2.440	2.450	2.420	2.510	6,364,000	2.4411	-2.01%
2021-04-28	2.490	2.480	2.490	2.460	2.530	4,160,000	10,334,430	2.4842	2.490	2.480	2.490	2.460	2.530	4,160,000	2.4842	-1.19%
2021-04-27	2.520	2.510	2.520	2.470	2.530	6,540,000	16,336,325	2.4979	2.520	2.510	2.520	2.470	2.530	6,540,000	2.4979	1.61%
2021-04-26	2.480	2.480	2.490	2.480	2.600	9,684,579	24,464,133	2.5261	2.480	2.480	2.490	2.480	2.600	9,684,579	2.5261	-3.12%
2021-04-23	2.560	2.560	2.570	2.540	2.620	4,670,661	12,035,505	2.5768	2.560	2.560	2.570	2.540	2.620	4,670,661	2.5768	0.39%
2021-04-22	2.550	2.540	2.550	2.470	2.580	3,999,000	10,101,210	2.5259	2.550	2.540	2.550	2.470	2.580	3,999,000	2.5259	0.39%
2021-04-21	2.540	2.540	2.550	2.510	2.580	3,669,000	9,322,730	2.5409	2.540	2.540	2.550	2.510	2.580	3,669,000	2.5409	-1.55%
2021-04-20	2.580	2.570	2.580	2.560	2.620	4,704,000	12,159,260	2.5849	2.580	2.570	2.580	2.560	2.620	4,704,000	2.5849	-1.53%
2021-04-19	2.620	2.610	2.620	2.500	2.700	13,000,000	34,184,340	2.6296	2.620	2.610	2.620	2.500	2.700	13,000,000	2.6296	4.38%
2021-04-16	2.510	2.510	2.530	2.470	2.550	5,242,260	13,165,364	2.5114	2.510	2.510	2.530	2.470	2.550	5,242,260	2.5114	-0.40%
2021-04-15	2.520	2.510	2.520	2.430	2.520	4,995,659	12,387,571	2.4797	2.520	2.510	2.520	2.430	2.520	4,995,659	2.4797	2.44%
2021-04-14	2.460	2.450	2.460	2.440	2.500	5,968,933	14,740,343	2.4695	2.460	2.450	2.460	2.440	2.500	5,968,933	2.4695	0.00%
2021-04-13	2.460	2.460	2.470	2.460	2.520	2,755,863	6,823,418	2.4760	2.460	2.460	2.470	2.460	2.520	2,755,863	2.4760	-0.40%
2021-04-12	2.470	2.470	2.480	2.470	2.550	4,619,000	11,532,240	2.4967	2.470	2.470	2.480	2.470	2.550	4,619,000	2.4967	-0.80%
2021-04-09	2.490	2.490	2.500	2.480	2.580	5,862,000	14,723,554	2.5117	2.490	2.490	2.500	2.480	2.580	5,862,000	2.5117	-1.97%
2021-04-08	2.540	2.540	2.550	2.530	2.570	4,731,734	12,049,510	2.5465	2.540	2.540	2.550	2.530	2.570	4,731,734	2.5465	0.00%
2021-04-07	2.540	2.520	2.540	2.480	2.550	4,702,000	11,829,150	2.5158	2.540	2.520	2.540	2.480	2.550	4,702,000	2.5158	0.79%
2021-04-01	2.520	2.510	2.520	2.440	2.520	6,784,000	16,864,540	2.4859	2.520	2.510	2.520	2.440	2.520	6,784,000	2.4859	3.28%
2021-03-31	2.440	2.440	2.450	2.390	2.550	15,523,491	37,996,992	2.4477	2.440	2.440	2.450	2.390	2.550	15,523,491	2.4477	-3.56%
2021-03-30	2.530	2.520	2.530	2.480	2.600	14,344,000	36,275,650	2.5290	2.530	2.520	2.530	2.480	2.600	14,344,000	2.5290	-4.17%
2021-03-29	2.640	2.630	2.640	2.560	2.640	5,747,000	14,994,600	2.6091	2.640	2.630	2.640	2.560	2.640	5,747,000	2.6091	2.72%
2021-03-26	2.570	2.560	2.570	2.550	2.630	5,931,000	15,362,970	2.5903	2.570	2.560	2.570	2.550	2.630	5,931,000	2.5903	-2.28%
2021-03-25	2.630	2.620	2.630	2.450	2.660	10,699,491	27,606,827	2.5802	2.630	2.620	2.630	2.450	2.660	10,699,491	2.5802	4.37%
2021-03-24	2.520	2.510	2.520	2.480	2.570	8,833,935	22,176,794	2.5104	2.520	2.510	2.520	2.480	2.570	8,833,935	2.5104	-1.56%
2021-03-23	2.560	2.550	2.560	2.520	2.660	8,738,000	22,529,280	2.5783	2.560	2.550	2.560	2.520	2.660	8,738,000	2.5783	-2.66%
2021-03-22	2.630	2.620	2.630	2.590	2.630	7,122,000	18,545,560	2.6040	2.630	2.620	2.630	2.590	2.630	7,122,000	2.6040	0.77%
2021-03-19	2.610	2.610	2.620	2.550	2.730	16,160,443	42,306,343	2.6179	2.610	2.610	2.620	2.550	2.730	16,160,443	2.6179	-1.88%
2021-03-18	2.660	2.650	2.660	2.640	2.740	9,527,000	25,455,080	2.6719	2.660	2.650	2.660	2.640	2.740	9,527,000	2.6719	-2.21%
2021-03-17	2.720	2.710	2.720	2.600	2.750	10,616,000	28,425,790	2.6776	2.720	2.710	2.720	2.600	2.750	10,616,000	2.6776	3.82%
2021-03-16	2.620	2.620	2.630	2.600	2.640	6,643,374	17,371,429	2.6149	2.620	2.620	2.630	2.600	2.640	6,643,374	2.6149	0.77%
2021-03-15	2.600	2.590	2.600	2.560	2.660	8,521,663	22,189,076	2.6038	2.600	2.590	2.600	2.560	2.660	8,521,663	2.6038	1.56%
2021-03-12	2.560	2.560	2.570	2.560	2.690	15,107,965	39,642,832	2.6240	2.560	2.560	2.570	2.560	2.690	15,107,965	2.6240	-1.54%
2021-03-11	2.600	2.600	2.610	2.510	2.640	13,155,000	34,132,910	2.5947	2.600	2.600	2.610	2.510	2.640	13,155,000	2.5947	2.36%
2021-03-10	2.540	2.540	2.550	2.510	2.620	9,271,493	23,599,247	2.5454	2.540	2.540	2.550	2.510	2.620	9,271,493	2.5454	2.01%
2021-03-09	2.490	2.490	2.500	2.480	2.660	30,901,441	78,779,383	2.5494	2.490	2.490	2.500	2.480	2.660	30,901,441	2.5494	-3.11%
2021-03-08	2.570	2.550	2.570	2.500	2.750	31,784,639	81,882,720	2.5762	2.570	2.550	2.570	2.500	2.750	31,784,639	2.5762	-4.81%
2021-03-05	2.700	2.680	2.700	2.620	2.730	14,592,000	38,945,960	2.6690	2.700	2.680	2.700	2.620	2.730	14,592,000	2.6690	-0.74%
2021-03-04	2.720	2.710	2.720	2.700	2.800	21,865,000	59,461,930	2.7195	2.720	2.710	2.720	2.700	2.800	21,865,000	2.7195	-3.55%
2021-03-03	2.820	2.810	2.820	2.770	2.900	21,164,000	59,474,850	2.8102	2.820	2.810	2.820	2.770	2.900	21,164,000	2.8102	-0.70%
2021-03-02	2.840	2.840	2.850	2.820	3.010	27,689,000	79,984,072	2.8887	2.840	2.840	2.850	2.820	3.010	27,689,000	2.8887	0.35%
2021-03-01	2.830	2.820	2.830	2.680	2.870	43,846,264	121,017,736	2.7600	2.830	2.820	2.830	2.680	2.870	43,846,264	2.7600	-1.39%
2021-02-26	2.870	2.860	2.870	2.820	2.980	33,722,000	97,582,640	2.8937	2.870	2.860	2.870	2.820	2.980	33,722,000	2.8937	-5.28%
2021-02-25	3.030	3.020	3.030	3.010	3.120	27,886,000	85,138,380	3.0531	3.030	3.020	3.030	3.010	3.120	27,886,000	3.0531	0.66%
2021-02-24	3.010	3.000	3.010	2.970	3.220	55,630,311	169,352,862	3.0443	3.010	3.000	3.010	2.970	3.220	55,630,311	3.0443	-5.64%
2021-02-23	3.190	3.180	3.190	3.100	3.360	34,869,000	112,770,400	3.2341	3.190	3.180	3.190	3.100	3.360	34,869,000	3.2341	-1.54%
2021-02-22	3.240	3.240	3.250	3.240	3.610	46,251,911	158,514,553	3.4272	3.240	3.240	3.250	3.240	3.610	46,251,911	3.4272	-4.14%
2021-02-19	3.380	3.380	3.390	3.260	3.470	29,231,000	98,404,140	3.3664	3.380	3.380	3.390	3.260	3.470	29,231,000	3.3664	0.30%
2021-02-18	3.370	3.370	3.380	3.340	3.540	37,726,000	129,222,720	3.4253	3.370	3.370	3.380	3.340	3.540	37,726,000	3.4253	-3.71%
2021-02-17	3.500	3.490	3.500	3.200	3.580	41,153,038	141,687,813	3.4429	3.500	3.490	3.500	3.200	3.580	41,153,038	3.4429	7.36%
2021-02-16	3.260	3.260	3.270	3.110	3.290	26,832,400	86,602,180	3.2275	3.260	3.260	3.270	3.110	3.290	26,832,400	3.2275	4.82%
2021-02-11	3.110	3.100	3.110	3.040	3.120	8,958,000	27,597,190	3.0807	3.110	3.100	3.110	3.040	3.120	8,958,000	3.0807	-0.32%
2021-02-10	3.120	3.110	3.120	3.000	3.170	26,216,000	81,163,370	3.0959	3.120	3.110	3.120	3.000	3.170	26,216,000	3.0959	2.63%
2021-02-09	3.040	3.040	3.050	2.940	3.260	75,362,000	228,872,860	3.0370	3.040	3.040	3.050	2.940	3.260	75,362,000	3.0370	-4.10%
2021-02-08	3.170	3.170	3.180	3.120	3.330	34,571,000	111,347,070	3.2208	3.170	3.170	3.180	3.120	3.330	34,571,000	3.2208	1.60%
2021-02-05	3.120	3.120	3.130	3.090	3.250	29,783,000	94,583,590	3.1758	3.120	3.120	3.130	3.090	3.250	29,783,000	3.1758	-0.32%
2021-02-04	3.130	3.120	3.130	3.070	3.340	39,421,000	125,456,070	3.1825	3.130	3.120	3.130	3.070	3.340	39,421,000	3.1825	-5.15%
2021-02-03	3.300	3.300	3.310	3.140	3.440	57,732,988	190,451,865	3.2988	3.300	3.300	3.310	3.140	3.440	57,732,988	3.2988	3.77%
2021-02-02	3.180	3.170	3.180	2.980	3.310	136,257,000	426,128,005	3.1274	3.180	3.170	3.180	2.980	3.310	136,257,000	3.1274	3.25%
2021-02-01	3.080	3.080	3.090	3.020	3.400	79,255,782	248,134,144	3.1308	3.080	3.080	3.090	3.020	3.400	79,255,782	3.1308	-6.95%
2021-01-29	3.310	3.310	3.320	3.230	3.570	42,898,640	145,010,359	3.3803	3.310	3.310	3.320	3.230	3.570	42,898,640	3.3803	-2.65%
2021-01-28	3.400	3.400	3.410	3.370	3.690	53,106,790	185,866,561	3.4999	3.400	3.400	3.410	3.370	3.690	53,106,790	3.4999	-5.56%
2021-01-27	3.600	3.600	3.610	3.500	3.840	63,934,237	233,776,732	3.6565	3.600	3.600	3.610	3.500	3.840	63,934,237	3.6565	-4.26%
2021-01-26	3.760	3.760	3.770	3.540	3.950	81,173,800	299,551,122	3.6902	3.760	3.760	3.770	3.540	3.950	81,173,800	3.6902	-4.33%
2021-01-25	3.930	3.920	3.930	3.280	3.930	126,061,235	464,126,839	3.6818	3.930	3.920	3.930	3.280	3.930	126,061,235	3.6818	21.67%
2021-01-22	3.230	3.230	3.240	3.230	3.670	80,802,633	270,973,450	3.3535	3.230	3.230	3.240	3.230	3.670	80,802,633	3.3535	-9.78%
2021-01-21	3.580	3.570	3.580	3.290	3.800	147,036,761	522,390,873	3.5528	3.580	3.570	3.580	3.290	3.800	147,036,761	3.5528	1.42%
2021-01-20	3.530	3.520	3.530	2.930	3.540	146,246,520	473,822,775	3.2399	3.530	3.520	3.530	2.930	3.540	146,246,520	3.2399	23.00%
2021-01-19	2.870	2.860	2.870	2.770	2.980	43,571,000	125,731,570	2.8857	2.870	2.860	2.870	2.770	2.980	43,571,000	2.8857	3.99%
2021-01-18	2.760	2.750	2.760	2.680	2.790	21,884,000	59,789,930	2.7321	2.760	2.750	2.760	2.680	2.790	21,884,000	2.7321	0.36%
2021-01-15	2.750	2.750	2.760	2.720	3.100	57,785,000	163,692,170	2.8328	2.750	2.750	2.760	2.720	3.100	57,785,000	2.8328	-10.42%
2021-01-14	3.070	3.060	3.070	3.040	3.230	102,317,184	319,571,601	3.1233	3.070	3.060	3.070	3.040	3.230	102,317,184	3.1233	6.60%
2021-01-13	2.880	2.870	2.880	2.570	2.970	73,904,000	209,193,392	2.8306	2.880	2.870	2.880	2.570	2.970	73,904,000	2.8306	10.77%
2021-01-12	2.600	2.590	2.600	2.580	2.660	7,070,000	18,454,715	2.6103	2.600	2.590	2.600	2.580	2.660	7,070,000	2.6103	-1.52%
2021-01-11	2.640	2.630	2.640	2.600	2.680	13,486,000	35,541,930	2.6355	2.640	2.630	2.640	2.600	2.680	13,486,000	2.6355	-0.75%
2021-01-08	2.660	2.650	2.660	2.640	2.760	15,239,000	40,645,790	2.6672	2.660	2.650	2.660	2.640	2.760	15,239,000	2.6672	-2.21%
2021-01-07	2.720	2.710	2.720	2.690	2.860	20,585,500	56,017,385	2.7212	2.720	2.710	2.720	2.690	2.860	20,585,500	2.7212	-3.89%
2021-01-06	2.830	2.830	2.840	2.750	2.920	21,464,014	60,327,380	2.8106	2.830	2.830	2.840	2.750	2.920	21,464,014	2.8106	-0.70%
2021-01-05	2.850	2.840	2.850	2.690	2.900	25,991,462	73,560,018	2.8302	2.850	2.840	2.850	2.690	2.900	25,991,462	2.8302	5.56%
2021-01-04	2.700	2.690	2.700	2.640	2.790	24,938,000	67,124,565	2.6917	2.700	2.690	2.700	2.640	2.790	24,938,000	2.6917	0.37%
2020-12-31	2.690	2.680	2.690	2.650	2.740	11,861,000	31,862,160	2.6863	2.690	2.680	2.690	2.650	2.740	11,861,000	2.6863	0.75%
2020-12-30	2.670	2.660	2.670	2.630	2.760	12,248,000	32,625,560	2.6637	2.670	2.660	2.670	2.630	2.760	12,248,000	2.6637	-1.84%
2020-12-29	2.720	2.710	2.720	2.650	2.760	10,629,695	28,826,333	2.7119	2.720	2.710	2.720	2.650	2.760	10,629,695	2.7119	1.87%
2020-12-28	2.670	2.660	2.670	2.610	2.840	19,445,000	52,396,940	2.6946	2.670	2.660	2.670	2.610	2.840	19,445,000	2.6946	-4.98%
2020-12-24	2.810	2.800	2.810	2.760	2.950	21,272,368	60,898,480	2.8628	2.810	2.800	2.810	2.760	2.950	21,272,368	2.8628	2.55%
2020-12-23	2.740	2.740	2.750	2.480	2.850	46,897,000	128,217,605	2.7340	2.740	2.740	2.750	2.480	2.850	46,897,000	2.7340	10.48%
2020-12-22	2.480	2.480	2.490	2.460	2.570	12,416,592	30,992,484	2.4961	2.480	2.480	2.490	2.460	2.570	12,416,592	2.4961	1.64%
2020-12-21	2.440	2.440	2.460	2.440	2.640	19,028,613	48,079,138	2.5267	2.440	2.440	2.460	2.440	2.640	19,028,613	2.5267	-6.87%
2020-12-18	2.620	2.620	2.630	2.600	2.680	10,603,503	27,874,892	2.6288	2.620	2.620	2.630	2.600	2.680	10,603,503	2.6288	-1.50%
2020-12-17	2.660	2.650	2.660	2.580	2.690	18,030,503	47,313,957	2.6241	2.660	2.650	2.660	2.580	2.690	18,030,503	2.6241	-1.12%
2020-12-16	2.690	2.690	2.700	2.360	2.690	26,129,000	67,623,160	2.5881	2.690	2.690	2.700	2.360	2.690	26,129,000	2.5881	10.25%
2020-12-15	2.440	2.430	2.440	2.350	2.470	13,987,190	33,660,095	2.4065	2.440	2.430	2.440	2.350	2.470	13,987,190	2.4065	0.00%
2020-12-14	2.440	2.440	2.450	2.420	2.520	9,538,000	23,440,320	2.4576	2.440	2.440	2.450	2.420	2.520	9,538,000	2.4576	-2.40%
2020-12-11	2.500	2.500	2.510	2.490	2.520	5,219,000	13,056,976	2.5018	2.500	2.500	2.510	2.490	2.520	5,219,000	2.5018	0.00%
2020-12-10	2.500	2.500	2.510	2.480	2.540	6,849,516	17,114,090	2.4986	2.500	2.500	2.510	2.480	2.540	6,849,516	2.4986	-0.79%
2020-12-09	2.520	2.520	2.530	2.500	2.680	18,431,516	46,886,815	2.5438	2.520	2.520	2.530	2.500	2.680	18,431,516	2.5438	-4.55%
2020-12-08	2.640	2.630	2.640	2.510	2.670	11,420,596	29,981,859	2.6252	2.640	2.630	2.640	2.510	2.670	11,420,596	2.6252	3.13%
2020-12-07	2.560	2.550	2.560	2.470	2.580	10,166,959	25,525,661	2.5106	2.560	2.550	2.560	2.470	2.580	10,166,959	2.5106	0.39%
2020-12-04	2.550	2.550	2.560	2.550	2.630	9,346,000	24,041,950	2.5724	2.550	2.550	2.560	2.550	2.630	9,346,000	2.5724	-2.67%
2020-12-03	2.620	2.610	2.620	2.600	2.670	7,129,960	18,779,194	2.6338	2.620	2.610	2.620	2.600	2.670	7,129,960	2.6338	0.38%
2020-12-02	2.610	2.600	2.610	2.540	2.640	9,515,600	24,684,164	2.5941	2.610	2.600	2.610	2.540	2.640	9,515,600	2.5941	0.00%
2020-12-01	2.610	2.600	2.610	2.540	2.630	7,686,193	19,996,185	2.6016	2.610	2.600	2.610	2.540	2.630	7,686,193	2.6016	2.76%
2020-11-30	2.540	2.540	2.550	2.530	2.740	20,077,000	52,096,810	2.5949	2.540	2.540	2.550	2.530	2.740	20,077,000	2.5949	-5.93%
2020-11-27	2.700	2.690	2.700	2.500	2.750	30,855,000	80,662,345	2.6142	2.700	2.690	2.700	2.500	2.750	30,855,000	2.6142	4.25%
2020-11-26	2.590	2.580	2.590	2.520	2.690	29,630,800	76,218,019	2.5723	2.590	2.580	2.590	2.520	2.690	29,630,800	2.5723	-2.63%
2020-11-25	2.660	2.650	2.660	2.600	2.780	28,311,168	75,275,080	2.6588	2.660	2.650	2.660	2.600	2.780	28,311,168	2.6588	-2.92%
2020-11-24	2.740	2.740	2.750	2.640	2.800	32,096,264	86,476,996	2.6943	2.740	2.740	2.750	2.640	2.800	32,096,264	2.6943	-1.08%
2020-11-23	2.770	2.760	2.770	2.730	2.860	29,311,876	81,163,009	2.7689	2.770	2.760	2.770	2.730	2.860	29,311,876	2.7689	-1.42%
2020-11-20	2.810	2.810	2.820	2.800	2.880	12,645,000	35,854,340	2.8355	2.810	2.810	2.820	2.800	2.880	12,645,000	2.8355	-1.40%
2020-11-19	2.850	2.850	2.860	2.800	2.920	13,916,535	39,601,118	2.8456	2.850	2.850	2.860	2.800	2.920	13,916,535	2.8456	-2.40%
2020-11-18	2.920	2.910	2.920	2.900	2.970	9,729,000	28,571,280	2.9367	2.920	2.910	2.920	2.900	2.970	9,729,000	2.9367	0.34%
2020-11-17	2.910	2.890	2.910	2.780	3.000	41,048,980	117,497,913	2.8624	2.910	2.890	2.910	2.780	3.000	41,048,980	2.8624	-2.35%
2020-11-16	2.980	2.970	2.980	2.930	3.020	11,344,000	33,813,270	2.9807	2.980	2.970	2.980	2.930	3.020	11,344,000	2.9807	1.02%
2020-11-13	2.950	2.950	2.960	2.940	3.100	26,036,000	77,625,470	2.9815	2.950	2.950	2.960	2.940	3.100	26,036,000	2.9815	-4.84%
2020-11-12	3.100	3.100	3.110	3.040	3.160	15,052,000	46,396,210	3.0824	3.100	3.100	3.110	3.040	3.160	15,052,000	3.0824	0.65%
2020-11-11	3.080	3.070	3.080	2.970	3.100	20,588,000	62,114,930	3.0170	3.080	3.070	3.080	2.970	3.100	20,588,000	3.0170	1.99%
2020-11-10	3.020	3.010	3.020	2.990	3.100	24,190,000	73,264,610	3.0287	3.020	3.010	3.020	2.990	3.100	24,190,000	3.0287	-2.89%
2020-11-09	3.110	3.110	3.120	3.030	3.200	35,287,000	110,073,390	3.1194	3.110	3.110	3.120	3.030	3.200	35,287,000	3.1194	3.67%
2020-11-06	3.000	3.000	3.010	2.960	3.080	25,086,376	75,663,154	3.0161	3.000	3.000	3.010	2.960	3.080	25,086,376	3.0161	0.00%
2020-11-05	3.000	3.000	3.010	2.970	3.050	29,316,000	88,218,890	3.0092	3.000	3.000	3.010	2.970	3.050	29,316,000	3.0092	3.09%
2020-11-04	2.910	2.910	2.920	2.880	3.100	38,740,616	114,789,979	2.9630	2.910	2.910	2.920	2.880	3.100	38,740,616	2.9630	-3.00%
2020-11-03	3.000	3.000	3.010	2.980	3.110	31,292,900	94,881,520	3.0320	3.000	3.000	3.010	2.980	3.110	31,292,900	3.0320	2.04%
2020-11-02	2.940	2.940	2.950	2.920	3.100	25,011,000	74,039,140	2.9603	2.940	2.940	2.950	2.920	3.100	25,011,000	2.9603	-2.97%
2020-10-30	3.030	3.020	3.030	2.980	3.300	59,412,000	183,695,835	3.0919	3.030	3.020	3.030	2.980	3.300	59,412,000	3.0919	-8.18%
2020-10-29	3.300	3.290	3.300	3.250	3.500	49,881,000	166,632,200	3.3406	3.300	3.290	3.300	3.250	3.500	49,881,000	3.3406	-4.35%
2020-10-28	3.450	3.450	3.460	3.430	3.660	28,702,000	101,130,527	3.5235	3.450	3.450	3.460	3.430	3.660	28,702,000	3.5235	-3.90%
2020-10-27	3.590	3.590	3.600	3.520	3.840	23,011,960	83,932,435	3.6473	3.590	3.590	3.600	3.520	3.840	23,011,960	3.6473	-5.53%
2020-10-23	3.800	3.800	3.830	3.750	4.080	34,583,500	134,021,140	3.8753	3.800	3.800	3.830	3.750	4.080	34,583,500	3.8753	-6.63%
2020-10-22	4.070	4.060	4.070	3.950	4.260	43,461,000	176,829,340	4.0687	4.070	4.060	4.070	3.950	4.260	43,461,000	4.0687	-4.68%
2020-10-21	4.270	4.260	4.270	4.150	4.430	41,270,300	176,944,609	4.2875	4.270	4.260	4.270	4.150	4.430	41,270,300	4.2875	-0.93%
2020-10-20	4.310	4.300	4.310	4.020	4.360	59,654,718	252,055,555	4.2252	4.310	4.300	4.310	4.020	4.360	59,654,718	4.2252	2.86%
2020-10-19	4.190	4.190	4.200	3.730	4.230	100,718,450	401,286,436	3.9842	4.190	4.190	4.200	3.730	4.230	100,718,450	3.9842	19.03%
2020-10-16	3.520	3.520	3.530	3.450	3.680	17,896,480	63,987,774	3.5754	3.520	3.520	3.530	3.450	3.680	17,896,480	3.5754	0.28%
2020-10-15	3.510	3.490	3.510	3.400	3.640	21,570,000	75,761,090	3.5123	3.510	3.490	3.510	3.400	3.640	21,570,000	3.5123	-1.96%
2020-10-14	3.580	3.570	3.580	3.360	3.710	81,159,640	285,104,474	3.5129	3.580	3.570	3.580	3.360	3.710	81,159,640	3.5129	14.01%
2020-10-12	3.140	3.140	3.150	3.110	3.160	12,287,000	38,526,985	3.1356	3.140	3.140	3.150	3.110	3.160	12,287,000	3.1356	1.62%
2020-10-09	3.090	3.090	3.100	3.080	3.300	17,155,000	53,790,270	3.1355	3.090	3.090	3.100	3.080	3.300	17,155,000	3.1355	-5.50%
2020-10-08	3.270	3.260	3.270	3.160	3.320	9,523,000	30,815,205	3.2359	3.270	3.260	3.270	3.160	3.320	9,523,000	3.2359	2.51%
2020-10-07	3.190	3.180	3.190	3.120	3.280	5,944,000	18,907,220	3.1809	3.190	3.180	3.190	3.120	3.280	5,944,000	3.1809	-0.62%
2020-10-06	3.210	3.200	3.210	3.000	3.230	8,801,500	27,948,815	3.1755	3.210	3.200	3.210	3.000	3.230	8,801,500	3.1755	7.72%
2020-10-05	2.980	2.970	2.980	2.950	3.030	2,787,168	8,319,122	2.9848	2.980	2.970	2.980	2.950	3.030	2,787,168	2.9848	-1.00%
2020-09-30	3.010	2.990	3.010	2.960	3.030	5,078,824	15,237,836	3.0003	3.010	2.990	3.010	2.960	3.030	5,078,824	3.0003	2.03%
2020-09-29	2.950	2.940	2.950	2.950	3.030	3,362,000	9,976,760	2.9675	2.950	2.940	2.950	2.950	3.030	3,362,000	2.9675	-0.34%
2020-09-28	2.960	2.960	2.990	2.900	3.050	7,479,000	22,257,980	2.9761	2.960	2.960	2.990	2.900	3.050	7,479,000	2.9761	-1.00%
2020-09-25	2.990	2.980	2.990	2.950	3.150	14,424,000	43,497,540	3.0156	2.990	2.980	2.990	2.950	3.150	14,424,000	3.0156	-4.78%
2020-09-24	3.140	3.140	3.150	3.100	3.250	9,683,000	30,411,180	3.1407	3.140	3.140	3.150	3.100	3.250	9,683,000	3.1407	-3.38%
2020-09-23	3.250	3.230	3.250	3.110	3.270	15,838,000	50,722,390	3.2026	3.250	3.230	3.250	3.110	3.270	15,838,000	3.2026	4.50%
2020-09-22	3.110	3.100	3.110	3.050	3.150	6,243,000	19,348,780	3.0993	3.110	3.100	3.110	3.050	3.150	6,243,000	3.0993	-0.64%
2020-09-21	3.130	3.130	3.140	3.100	3.350	9,687,000	30,801,670	3.1797	3.130	3.130	3.140	3.100	3.350	9,687,000	3.1797	-3.69%
2020-09-18	3.250	3.250	3.270	3.090	3.300	12,903,000	41,927,950	3.2495	3.250	3.250	3.270	3.090	3.300	12,903,000	3.2495	5.18%
2020-09-17	3.090	3.080	3.090	3.060	3.180	9,006,146	27,975,619	3.1063	3.090	3.080	3.090	3.060	3.180	9,006,146	3.1063	-2.52%
2020-09-16	3.170	3.160	3.170	3.140	3.280	11,525,000	36,854,420	3.1978	3.170	3.160	3.170	3.140	3.280	11,525,000	3.1978	-4.23%
2020-09-15	3.310	3.300	3.310	3.060	3.370	18,569,360	60,148,056	3.2391	3.310	3.300	3.310	3.060	3.370	18,569,360	3.2391	6.77%
2020-09-14	3.100	3.090	3.100	2.960	3.110	10,467,136	32,091,527	3.0659	3.100	3.090	3.100	2.960	3.110	10,467,136	3.0659	5.80%
2020-09-11	2.930	2.920	2.930	2.890	2.980	10,821,907	31,638,245	2.9235	2.930	2.920	2.930	2.890	2.980	10,821,907	2.9235	1.03%
2020-09-10	2.900	2.890	2.900	2.890	3.020	5,965,000	17,550,600	2.9423	2.900	2.890	2.900	2.890	3.020	5,965,000	2.9423	-1.02%
2020-09-09	2.930	2.920	2.930	2.880	3.020	9,533,000	28,016,040	2.9388	2.930	2.920	2.930	2.880	3.020	9,533,000	2.9388	-0.68%
2020-09-08	2.950	2.950	2.960	2.900	3.080	9,202,000	27,345,330	2.9717	2.950	2.950	2.960	2.900	3.080	9,202,000	2.9717	-1.67%
2020-09-07	3.000	2.990	3.000	2.930	3.150	14,373,000	43,528,050	3.0285	3.000	2.990	3.000	2.930	3.150	14,373,000	3.0285	-3.54%
2020-09-04	3.110	3.100	3.110	3.020	3.160	23,778,000	73,036,831	3.0716	3.110	3.100	3.110	3.020	3.160	23,778,000	3.0716	-3.42%
2020-09-03	3.220	3.220	3.230	3.210	3.480	22,069,700	73,926,034	3.3497	3.220	3.220	3.230	3.210	3.480	22,069,700	3.3497	-4.73%
2020-09-02	3.380	3.380	3.390	3.260	3.550	31,733,181	107,268,305	3.3803	3.380	3.380	3.390	3.260	3.550	31,733,181	3.3803	-1.46%
2020-09-01	3.430	3.430	3.440	2.990	3.550	51,385,000	167,706,180	3.2637	3.430	3.430	3.440	2.990	3.550	51,385,000	3.2637	12.09%
2020-08-31	3.060	3.050	3.060	2.990	3.180	22,167,500	68,129,512	3.0734	3.060	3.050	3.060	2.990	3.180	22,167,500	3.0734	-0.65%
2020-08-28	3.080	3.080	3.100	2.800	3.190	42,999,000	130,789,700	3.0417	3.080	3.080	3.100	2.800	3.190	42,999,000	3.0417	10.39%
2020-08-27	2.790	2.780	2.790	2.760	2.890	19,780,500	55,493,465	2.8055	2.790	2.780	2.790	2.760	2.890	19,780,500	2.8055	-1.41%
2020-08-26	2.830	2.830	2.840	2.810	3.060	20,124,000	58,247,430	2.8944	2.830	2.830	2.840	2.810	3.060	20,124,000	2.8944	-6.91%
2020-08-25	3.040	3.020	3.040	2.800	3.110	26,608,000	79,331,890	2.9815	3.040	3.020	3.040	2.800	3.110	26,608,000	2.9815	7.04%
2020-08-24	2.840	2.820	2.840	2.810	2.950	15,285,000	43,594,935	2.8521	2.840	2.820	2.840	2.810	2.950	15,285,000	2.8521	-2.07%
2020-08-21	2.900	2.880	2.900	2.830	2.940	10,397,000	29,984,690	2.8840	2.900	2.880	2.900	2.830	2.940	10,397,000	2.8840	0.69%
2020-08-20	2.880	2.870	2.880	2.850	2.950	16,387,000	47,250,230	2.8834	2.880	2.870	2.880	2.850	2.950	16,387,000	2.8834	-1.37%
2020-08-19	2.920	2.920	2.930	2.910	3.160	14,127,000	41,779,130	2.9574	2.920	2.920	2.930	2.910	3.160	14,127,000	2.9574	-3.63%
2020-08-18	3.030	3.030	3.040	3.000	3.120	19,745,000	60,282,770	3.0531	3.030	3.030	3.040	3.000	3.120	19,745,000	3.0531	1.00%
2020-08-17	3.000	3.000	3.010	2.970	3.190	30,590,000	93,061,860	3.0422	3.000	3.000	3.010	2.970	3.190	30,590,000	3.0422	-3.23%
2020-08-14	3.100	3.090	3.100	3.050	3.380	84,250,000	266,800,225	3.1668	3.100	3.090	3.100	3.050	3.380	84,250,000	3.1668	-6.91%
2020-08-13	3.330	3.320	3.330	3.330	3.670	28,659,785	98,428,686	3.4344	3.330	3.320	3.330	3.330	3.670	28,659,785	3.4344	-7.24%
2020-08-12	3.590	3.580	3.590	3.400	3.700	17,088,000	60,243,660	3.5255	3.590	3.580	3.590	3.400	3.700	17,088,000	3.5255	-4.01%
2020-08-11	3.740	3.690	3.740	3.560	3.850	16,277,000	60,459,350	3.7144	3.740	3.690	3.740	3.560	3.850	16,277,000	3.7144	4.18%
2020-08-10	3.590	3.580	3.590	3.540	3.690	16,514,000	59,419,940	3.5982	3.590	3.580	3.590	3.540	3.690	16,514,000	3.5982	-2.71%
2020-08-07	3.690	3.690	3.700	3.540	3.880	36,547,416	133,543,611	3.6540	3.690	3.690	3.700	3.540	3.880	36,547,416	3.6540	-4.90%
2020-08-06	3.880	3.860	3.880	3.760	3.910	15,651,000	59,615,065	3.8090	3.880	3.860	3.880	3.760	3.910	15,651,000	3.8090	-0.26%
2020-08-05	3.890	3.870	3.890	3.760	3.920	16,158,000	61,903,050	3.8311	3.890	3.870	3.890	3.760	3.920	16,158,000	3.8311	0.78%
2020-08-04	3.860	3.860	3.870	3.730	3.950	22,587,000	86,974,410	3.8506	3.860	3.860	3.870	3.730	3.950	22,587,000	3.8506	1.85%
2020-08-03	3.790	3.790	3.800	3.650	3.860	24,514,000	92,070,790	3.7558	3.790	3.790	3.800	3.650	3.860	24,514,000	3.7558	1.34%
2020-07-31	3.740	3.730	3.740	3.690	3.840	27,222,000	102,288,580	3.7576	3.740	3.730	3.740	3.690	3.840	27,222,000	3.7576	3.31%
2020-07-30	3.620	3.620	3.630	3.570	3.830	22,250,000	82,109,930	3.6903	3.620	3.620	3.630	3.570	3.830	22,250,000	3.6903	-1.36%
2020-07-29	3.670	3.660	3.670	3.550	3.770	29,798,000	108,974,010	3.6571	3.670	3.660	3.670	3.550	3.770	29,798,000	3.6571	-1.34%
2020-07-28	3.720	3.720	3.730	3.470	3.820	34,410,000	124,580,970	3.6205	3.720	3.720	3.730	3.470	3.820	34,410,000	3.6205	5.68%
2020-07-27	3.520	3.510	3.520	3.350	4.000	85,514,500	303,841,175	3.5531	3.520	3.510	3.520	3.350	4.000	85,514,500	3.5531	-8.81%
2020-07-24	3.860	3.850	3.860	3.780	4.240	50,321,760	199,434,740	3.9632	3.860	3.850	3.860	3.780	4.240	50,321,760	3.9632	-9.18%
2020-07-23	4.250	4.230	4.250	4.020	4.320	38,458,500	160,289,290	4.1679	4.250	4.230	4.250	4.020	4.320	38,458,500	4.1679	2.16%
2020-07-22	4.160	4.160	4.170	4.160	4.460	41,849,940	181,907,222	4.3467	4.160	4.160	4.170	4.160	4.460	41,849,940	4.3467	-5.67%
2020-07-21	4.410	4.400	4.410	4.330	4.500	40,403,908	178,136,141	4.4089	4.410	4.400	4.410	4.330	4.500	40,403,908	4.4089	5.50%
2020-07-20	4.180	4.180	4.200	4.090	4.400	39,752,907	167,942,717	4.2247	4.180	4.180	4.200	4.090	4.400	39,752,907	4.2247	1.95%
2020-07-17	4.100	4.100	4.120	3.870	4.200	44,305,500	178,678,295	4.0329	4.100	4.100	4.120	3.870	4.200	44,305,500	4.0329	7.33%
2020-07-16	3.820	3.810	3.820	3.720	4.600	60,152,500	246,230,300	4.0934	3.820	3.810	3.820	3.720	4.600	60,152,500	4.0934	-14.92%
2020-07-15	4.490	4.490	4.500	4.230	4.620	33,440,170	148,434,130	4.4388	4.490	4.490	4.500	4.230	4.620	33,440,170	4.4388	3.22%
2020-07-14	4.350	4.350	4.370	4.280	4.760	44,139,100	197,954,647	4.4848	4.350	4.350	4.370	4.280	4.760	44,139,100	4.4848	-3.12%
2020-07-13	4.490	4.480	4.490	4.050	4.500	50,579,118	222,737,180	4.4037	4.490	4.480	4.490	4.050	4.500	50,579,118	4.4037	9.51%
2020-07-10	4.100	4.090	4.100	3.620	4.100	48,263,000	184,682,590	3.8266	4.100	4.090	4.100	3.620	4.100	48,263,000	3.8266	10.51%
2020-07-09	3.710	3.700	3.710	3.520	4.000	73,851,000	279,565,310	3.7855	3.710	3.700	3.710	3.520	4.000	73,851,000	3.7855	6.92%
2020-07-08	3.470	3.460	3.470	3.200	3.480	38,037,300	127,392,155	3.3491	3.470	3.460	3.470	3.200	3.480	38,037,300	3.3491	2.36%
2020-07-07	3.390	3.370	3.390	3.330	3.670	45,602,000	158,180,250	3.4687	3.390	3.370	3.390	3.330	3.670	45,602,000	3.4687	-3.42%
2020-07-06	3.510	3.510	3.530	3.340	3.740	69,551,934	245,730,040	3.5330	3.510	3.510	3.530	3.340	3.740	69,551,934	3.5330	8.33%
2020-07-03	3.240	3.230	3.240	2.960	3.290	53,243,900	165,372,881	3.1059	3.240	3.230	3.240	2.960	3.290	53,243,900	3.1059	8.00%
2020-07-02	3.000	2.990	3.000	2.950	3.100	44,151,000	133,169,210	3.0162	3.000	2.990	3.000	2.950	3.100	44,151,000	3.0162	0.00%
2020-06-30	3.000	3.000	3.010	2.840	3.050	25,962,000	77,189,780	2.9732	3.000	3.000	3.010	2.840	3.050	25,962,000	2.9732	4.53%
2020-06-29	2.870	2.870	2.880	2.820	3.050	37,758,000	110,507,740	2.9267	2.870	2.870	2.880	2.820	3.050	37,758,000	2.9267	-1.37%
2020-06-26	2.910	2.910	2.920	2.900	3.000	16,839,000	49,531,610	2.9415	2.910	2.910	2.920	2.900	3.000	16,839,000	2.9415	-3.32%
2020-06-24	3.010	3.010	3.030	2.970	3.120	21,976,000	66,474,030	3.0248	3.010	3.010	3.030	2.970	3.120	21,976,000	3.0248	-1.63%
2020-06-23	3.060	3.050	3.060	2.920	3.120	29,361,000	89,384,360	3.0443	3.060	3.050	3.060	2.920	3.120	29,361,000	3.0443	2.00%
2020-06-22	3.000	2.990	3.000	2.680	3.090	112,046,007	329,458,931	2.9404	3.000	2.990	3.000	2.680	3.090	112,046,007	2.9404	12.78%
2020-06-19	2.660	2.640	2.660	2.580	2.790	23,320,794	62,336,146	2.6730	2.660	2.640	2.660	2.580	2.790	23,320,794	2.6730	-1.12%
2020-06-18	2.690	2.680	2.690	2.630	2.750	17,212,000	45,966,840	2.6706	2.690	2.680	2.690	2.630	2.750	17,212,000	2.6706	0.75%
2020-06-17	2.670	2.660	2.670	2.640	2.760	28,197,000	75,908,440	2.6921	2.670	2.660	2.670	2.640	2.760	28,197,000	2.6921	-3.26%
2020-06-16	2.760	2.750	2.760	2.700	2.840	20,461,000	56,567,950	2.7647	2.760	2.750	2.760	2.700	2.840	20,461,000	2.7647	1.47%
2020-06-15	2.720	2.720	2.730	2.600	2.830	30,378,000	83,175,430	2.7380	2.720	2.720	2.730	2.600	2.830	30,378,000	2.7380	3.03%
2020-06-12	2.640	2.630	2.640	2.440	2.650	28,184,000	72,421,020	2.5696	2.640	2.630	2.640	2.440	2.650	28,184,000	2.5696	0.38%
2020-06-11	2.630	2.630	2.640	2.570	2.820	51,222,800	138,714,031	2.7081	2.630	2.630	2.640	2.570	2.820	51,222,800	2.7081	1.94%
2020-06-10	2.580	2.580	2.590	2.550	2.720	22,659,999	59,714,677	2.6352	2.580	2.580	2.590	2.550	2.720	22,659,999	2.6352	1.18%
2020-06-09	2.550	2.540	2.550	2.530	2.640	9,304,999	23,973,777	2.5764	2.550	2.540	2.550	2.530	2.640	9,304,999	2.5764	-1.54%
2020-06-08	2.590	2.580	2.590	2.560	2.730	30,047,000	79,804,520	2.6560	2.590	2.580	2.590	2.560	2.730	30,047,000	2.6560	1.57%
2020-06-05	2.550	2.540	2.550	2.400	2.680	34,069,680	87,497,460	2.5682	2.550	2.540	2.550	2.400	2.680	34,069,680	2.5682	4.08%
2020-06-04	2.450	2.430	2.450	2.390	2.550	14,144,000	34,476,740	2.4376	2.450	2.430	2.450	2.390	2.550	14,144,000	2.4376	-2.00%
2020-06-03	2.500	2.490	2.500	2.440	2.590	11,945,000	30,086,080	2.5187	2.500	2.490	2.500	2.440	2.590	11,945,000	2.5187	1.21%
2020-06-02	2.470	2.460	2.470	2.410	2.670	29,532,000	74,608,400	2.5264	2.470	2.460	2.470	2.410	2.670	29,532,000	2.5264	-1.20%
2020-06-01	2.500	2.490	2.500	2.030	2.520	50,336,000	117,132,450	2.3270	2.500	2.490	2.500	2.030	2.520	50,336,000	2.3270	23.15%
2020-05-29	2.030	2.030	2.040	1.950	2.040	11,768,000	23,629,370	2.0079	2.030	2.030	2.040	1.950	2.040	11,768,000	2.0079	2.01%
2020-05-28	1.990	1.970	1.990	1.930	2.060	13,290,000	26,234,850	1.9740	1.990	1.970	1.990	1.930	2.060	13,290,000	1.9740	-0.50%
2020-05-27	2.000	2.000	2.010	1.990	2.210	29,840,300	61,535,884	2.0622	2.000	2.000	2.010	1.990	2.210	29,840,300	2.0622	-3.38%
2020-05-26	2.070	2.070	2.080	1.990	2.180	24,309,000	49,375,710	2.0312	2.070	2.070	2.080	1.990	2.180	24,309,000	2.0312	-0.48%
2020-05-25	2.080	2.080	2.090	1.950	2.130	19,989,000	40,410,183	2.0216	2.080	2.080	2.090	1.950	2.130	19,989,000	2.0216	-3.26%
2020-05-22	2.150	2.150	2.170	2.130	2.350	26,575,240	59,062,794	2.2225	2.150	2.150	2.170	2.130	2.350	26,575,240	2.2225	0.00%
2020-05-21	2.150	2.150	2.160	2.150	2.320	10,336,000	23,041,770	2.2293	2.150	2.150	2.160	2.150	2.320	10,336,000	2.2293	-4.87%
2020-05-20	2.260	2.260	2.270	2.220	2.370	12,409,400	28,399,359	2.2885	2.260	2.260	2.270	2.220	2.370	12,409,400	2.2885	-2.59%
2020-05-19	2.320	2.310	2.320	2.230	2.390	19,960,600	46,474,617	2.3283	2.320	2.310	2.320	2.230	2.390	19,960,600	2.3283	5.45%
2020-05-18	2.200	2.190	2.200	1.970	2.340	31,458,417	68,793,214	2.1868	2.200	2.190	2.200	1.970	2.340	31,458,417	2.1868	5.77%
2020-05-15	2.080	2.070	2.080	1.770	2.090	22,532,614	44,542,085	1.9768	2.080	2.070	2.080	1.770	2.090	22,532,614	1.9768	18.86%
2020-05-14	1.750	1.750	1.760	1.750	1.810	9,050,000	16,060,295	1.7746	1.750	1.750	1.760	1.750	1.810	9,050,000	1.7746	-2.78%
2020-05-13	1.800	1.800	1.810	1.710	1.800	5,406,000	9,495,550	1.7565	1.800	1.800	1.810	1.710	1.800	5,406,000	1.7565	1.69%
2020-05-12	1.770	1.750	1.770	1.720	1.780	2,285,000	3,997,210	1.7493	1.770	1.750	1.770	1.720	1.780	2,285,000	1.7493	-2.21%
2020-05-11	1.810	1.800	1.810	1.750	1.850	5,026,000	9,011,030	1.7929	1.810	1.800	1.810	1.750	1.850	5,026,000	1.7929	0.00%
2020-05-08	1.810	1.800	1.810	1.730	1.820	7,394,000	13,166,990	1.7808	1.810	1.800	1.810	1.730	1.820	7,394,000	1.7808	4.02%
2020-05-07	1.740	1.720	1.740	1.660	1.740	8,356,576	14,267,671	1.7074	1.740	1.720	1.740	1.660	1.740	8,356,576	1.7074	4.82%
2020-05-06	1.660	1.660	1.670	1.640	1.680	3,149,900	5,207,400	1.6532	1.660	1.660	1.670	1.640	1.680	3,149,900	1.6532	1.22%
2020-05-05	1.640	1.630	1.640	1.610	1.650	1,470,000	2,391,920	1.6272	1.640	1.630	1.640	1.610	1.650	1,470,000	1.6272	1.86%
2020-05-04	1.610	1.600	1.610	1.600	1.690	3,340,000	5,426,360	1.6247	1.610	1.600	1.610	1.600	1.690	3,340,000	1.6247	-4.17%
2020-04-29	1.680	1.670	1.690	1.660	1.730	2,300,000	3,871,275	1.6832	1.680	1.670	1.690	1.660	1.730	2,300,000	1.6832	-2.33%
2020-04-28	1.720	1.700	1.720	1.640	1.720	2,674,000	4,531,760	1.6947	1.720	1.700	1.720	1.640	1.720	2,674,000	1.6947	3.61%
2020-04-27	1.660	1.650	1.660	1.650	1.720	5,853,000	9,773,120	1.6698	1.660	1.650	1.660	1.650	1.720	5,853,000	1.6698	-1.19%
2020-04-24	1.680	1.670	1.680	1.650	1.700	2,523,000	4,213,760	1.6701	1.680	1.670	1.680	1.650	1.700	2,523,000	1.6701	1.82%
2020-04-23	1.650	1.640	1.650	1.590	1.670	3,659,000	5,967,730	1.6310	1.650	1.640	1.650	1.590	1.670	3,659,000	1.6310	4.43%
2020-04-22	1.580	1.580	1.590	1.560	1.610	13,326,000	21,085,840	1.5823	1.580	1.580	1.590	1.560	1.610	13,326,000	1.5823	0.00%
2020-04-21	1.580	1.580	1.600	1.580	1.770	28,886,547	48,022,420	1.6624	1.580	1.580	1.600	1.580	1.770	28,886,547	1.6624	-11.73%
2020-04-20	1.790	1.790	1.810	1.760	1.860	8,943,072	16,067,076	1.7966	1.790	1.790	1.810	1.760	1.860	8,943,072	1.7966	-3.76%
2020-04-17	1.860	1.850	1.860	1.800	1.880	7,210,210	13,356,608	1.8525	1.860	1.850	1.860	1.800	1.880	7,210,210	1.8525	3.33%
2020-04-16	1.800	1.800	1.810	1.740	1.800	1,858,000	3,286,830	1.7690	1.800	1.800	1.810	1.740	1.800	1,858,000	1.7690	1.12%
2020-04-15	1.780	1.750	1.780	1.740	1.800	5,660,000	10,027,840	1.7717	1.780	1.750	1.780	1.740	1.800	5,660,000	1.7717	-0.56%
2020-04-14	1.790	1.780	1.790	1.760	1.790	2,110,000	3,745,790	1.7753	1.790	1.780	1.790	1.760	1.790	2,110,000	1.7753	0.56%
2020-04-09	1.780	1.780	1.790	1.720	1.800	4,299,548	7,636,591	1.7761	1.780	1.780	1.790	1.720	1.800	4,299,548	1.7761	3.49%
2020-04-08	1.720	1.720	1.740	1.720	1.800	3,252,000	5,660,420	1.7406	1.720	1.720	1.740	1.720	1.800	3,252,000	1.7406	-3.91%
2020-04-07	1.790	1.780	1.790	1.730	1.810	4,631,000	8,155,170	1.7610	1.790	1.780	1.790	1.730	1.810	4,631,000	1.7610	4.07%
2020-04-06	1.720	1.710	1.720	1.670	1.730	1,793,000	3,048,560	1.7003	1.720	1.710	1.720	1.670	1.730	1,793,000	1.7003	1.18%
2020-04-03	1.700	1.690	1.700	1.670	1.710	1,748,440	2,958,839	1.6923	1.700	1.690	1.700	1.670	1.710	1,748,440	1.6923	1.80%
2020-04-02	1.670	1.670	1.680	1.650	1.710	1,946,560	3,266,324	1.6780	1.670	1.670	1.680	1.650	1.710	1,946,560	1.6780	0.60%
2020-04-01	1.660	1.660	1.680	1.640	1.710	4,926,000	8,251,200	1.6750	1.660	1.660	1.680	1.640	1.710	4,926,000	1.6750	0.00%
2020-03-31	1.660	1.660	1.670	1.630	1.710	2,983,735	4,941,894	1.6563	1.660	1.660	1.670	1.630	1.710	2,983,735	1.6563	0.00%
2020-03-30	1.660	1.660	1.670	1.580	1.680	5,315,000	8,695,344	1.6360	1.660	1.660	1.670	1.580	1.680	5,315,000	1.6360	-2.92%
2020-03-27	1.710	1.710	1.720	1.680	1.850	8,776,000	15,107,400	1.7214	1.710	1.710	1.720	1.680	1.850	8,776,000	1.7214	-5.00%
2020-03-26	1.800	1.790	1.800	1.780	1.920	4,362,000	7,929,235	1.8178	1.800	1.790	1.800	1.780	1.920	4,362,000	1.8178	-2.70%
2020-03-25	1.850	1.850	1.860	1.810	1.880	4,930,000	9,105,030	1.8469	1.850	1.850	1.860	1.810	1.880	4,930,000	1.8469	3.35%
2020-03-24	1.790	1.790	1.800	1.700	1.820	4,131,000	7,315,280	1.7708	1.790	1.790	1.800	1.700	1.820	4,131,000	1.7708	6.55%
2020-03-23	1.680	1.680	1.690	1.670	1.750	2,304,098	3,935,681	1.7081	1.680	1.680	1.690	1.670	1.750	2,304,098	1.7081	-6.15%
2020-03-20	1.790	1.780	1.790	1.650	1.810	4,704,417	8,302,945	1.7649	1.790	1.780	1.790	1.650	1.810	4,704,417	1.7649	7.19%
2020-03-19	1.670	1.660	1.680	1.620	1.760	9,954,000	16,562,500	1.6639	1.670	1.660	1.680	1.620	1.760	9,954,000	1.6639	-3.47%
2020-03-18	1.730	1.730	1.740	1.720	1.900	8,139,081	14,470,974	1.7780	1.730	1.730	1.740	1.720	1.900	8,139,081	1.7780	-5.46%
2020-03-17	1.830	1.820	1.830	1.650	1.850	10,816,600	18,934,976	1.7505	1.830	1.820	1.830	1.650	1.850	10,816,600	1.7505	4.57%
2020-03-16	1.750	1.750	1.760	1.750	1.970	12,130,000	22,043,390	1.8173	1.750	1.750	1.760	1.750	1.970	12,130,000	1.8173	-11.62%
2020-03-13	1.980	1.970	1.980	1.800	1.990	9,479,900	17,920,388	1.8904	1.980	1.970	1.980	1.800	1.990	9,479,900	1.8904	-1.98%
2020-03-12	2.020	2.010	2.020	2.010	2.170	8,865,000	18,173,930	2.0501	2.020	2.010	2.020	2.010	2.170	8,865,000	2.0501	-6.91%
2020-03-11	2.170	2.170	2.180	2.160	2.230	2,330,000	5,124,910	2.1995	2.170	2.170	2.180	2.160	2.230	2,330,000	2.1995	-1.36%
2020-03-10	2.200	2.190	2.200	2.170	2.250	3,813,000	8,396,310	2.2020	2.200	2.190	2.200	2.170	2.250	3,813,000	2.2020	-0.90%
2020-03-09	2.220	2.190	2.220	2.190	2.300	5,398,000	12,080,076	2.2379	2.220	2.190	2.220	2.190	2.300	5,398,000	2.2379	-5.53%
2020-03-06	2.350	2.340	2.360	2.260	2.360	3,959,000	9,144,490	2.3098	2.350	2.340	2.360	2.260	2.360	3,959,000	2.3098	1.73%
2020-03-05	2.310	2.300	2.320	2.290	2.350	12,552,000	28,907,910	2.3031	2.310	2.300	2.320	2.290	2.350	12,552,000	2.3031	0.43%
2020-03-04	2.300	2.290	2.300	2.230	2.310	4,407,000	10,058,635	2.2824	2.300	2.290	2.300	2.230	2.310	4,407,000	2.2824	1.32%
2020-03-03	2.270	2.270	2.280	2.240	2.300	5,049,000	11,455,655	2.2689	2.270	2.270	2.280	2.240	2.300	5,049,000	2.2689	0.89%
2020-03-02	2.250	2.240	2.250	2.150	2.290	4,497,300	10,029,720	2.2302	2.250	2.240	2.250	2.150	2.290	4,497,300	2.2302	3.21%
2020-02-28	2.180	2.180	2.190	2.150	2.310	11,537,000	25,567,250	2.2161	2.180	2.180	2.190	2.150	2.310	11,537,000	2.2161	-6.44%
2020-02-27	2.330	2.330	2.340	2.310	2.380	3,795,000	8,846,510	2.3311	2.330	2.330	2.340	2.310	2.380	3,795,000	2.3311	-0.85%
2020-02-26	2.350	2.350	2.370	2.300	2.430	11,412,200	27,253,017	2.3881	2.350	2.350	2.370	2.300	2.430	11,412,200	2.3881	0.43%
2020-02-25	2.340	2.340	2.350	2.280	2.390	10,819,254	25,259,034	2.3346	2.340	2.340	2.350	2.280	2.390	10,819,254	2.3346	0.00%
2020-02-24	2.340	2.340	2.350	2.340	2.420	4,443,000	10,507,640	2.3650	2.340	2.340	2.350	2.340	2.420	4,443,000	2.3650	-3.31%
2020-02-21	2.420	2.410	2.420	2.400	2.480	5,299,000	12,868,035	2.4284	2.420	2.410	2.420	2.400	2.480	5,299,000	2.4284	-2.02%
2020-02-20	2.470	2.460	2.470	2.400	2.490	4,511,000	11,059,805	2.4517	2.470	2.460	2.470	2.400	2.490	4,511,000	2.4517	1.65%
2020-02-19	2.430	2.420	2.430	2.430	2.480	4,044,000	9,906,015	2.4496	2.430	2.420	2.430	2.430	2.480	4,044,000	2.4496	-1.22%
2020-02-18	2.460	2.450	2.460	2.420	2.540	4,171,000	10,240,735	2.4552	2.460	2.450	2.460	2.420	2.540	4,171,000	2.4552	-1.99%
2020-02-17	2.510	2.500	2.510	2.480	2.550	4,692,000	11,772,494	2.5091	2.510	2.500	2.510	2.480	2.550	4,692,000	2.5091	1.21%
2020-02-14	2.480	2.480	2.490	2.420	2.520	5,099,000	12,678,950	2.4866	2.480	2.480	2.490	2.420	2.520	5,099,000	2.4866	0.00%
2020-02-13	2.480	2.480	2.490	2.450	2.520	4,069,396	10,095,877	2.4809	2.480	2.480	2.490	2.450	2.520	4,069,396	2.4809	-1.20%
2020-02-12	2.510	2.510	2.520	2.420	2.540	6,706,885	16,707,492	2.4911	2.510	2.510	2.520	2.420	2.540	6,706,885	2.4911	3.72%
2020-02-11	2.420	2.420	2.430	2.380	2.440	3,929,414	9,511,273	2.4205	2.420	2.420	2.430	2.380	2.440	3,929,414	2.4205	1.68%
2020-02-10	2.380	2.380	2.390	2.340	2.430	4,652,000	11,143,420	2.3954	2.380	2.380	2.390	2.340	2.430	4,652,000	2.3954	0.42%
2020-02-07	2.370	2.370	2.380	2.350	2.460	3,784,018	9,032,763	2.3871	2.370	2.370	2.380	2.350	2.460	3,784,018	2.3871	-2.07%
2020-02-06	2.420	2.410	2.420	2.350	2.420	4,702,000	11,291,860	2.4015	2.420	2.410	2.420	2.350	2.420	4,702,000	2.4015	2.11%
2020-02-05	2.370	2.360	2.370	2.340	2.440	5,504,000	13,128,590	2.3853	2.370	2.360	2.370	2.340	2.440	5,504,000	2.3853	-1.25%
2020-02-04	2.400	2.400	2.410	2.350	2.420	4,743,000	11,304,890	2.3835	2.400	2.400	2.410	2.350	2.420	4,743,000	2.3835	1.69%
2020-02-03	2.360	2.360	2.370	2.300	2.410	8,216,609	19,278,500	2.3463	2.360	2.360	2.370	2.300	2.410	8,216,609	2.3463	-2.07%
2020-01-31	2.410	2.380	2.410	2.370	2.480	4,846,000	11,586,730	2.3910	2.410	2.380	2.410	2.370	2.480	4,846,000	2.3910	0.42%
2020-01-30	2.400	2.400	2.410	2.380	2.640	10,027,833	24,858,902	2.4790	2.400	2.400	2.410	2.380	2.640	10,027,833	2.4790	-7.69%
2020-01-29	2.600	2.600	2.610	2.560	2.670	5,062,298	13,184,197	2.6044	2.600	2.600	2.610	2.560	2.670	5,062,298	2.6044	-5.11%
2020-01-24	2.740	2.740	2.750	2.650	2.750	2,830,000	7,656,505	2.7055	2.740	2.740	2.750	2.650	2.750	2,830,000	2.7055	2.24%
2020-01-23	2.680	2.680	2.690	2.650	2.760	5,859,000	15,766,420	2.6910	2.680	2.680	2.690	2.650	2.760	5,859,000	2.6910	-3.25%
2020-01-22	2.770	2.760	2.770	2.650	2.770	6,584,000	17,912,480	2.7206	2.770	2.760	2.770	2.650	2.770	6,584,000	2.7206	1.47%
2020-01-21	2.730	2.730	2.740	2.730	2.850	14,906,000	41,704,502	2.7978	2.730	2.730	2.740	2.730	2.850	14,906,000	2.7978	-2.85%
2020-01-20	2.810	2.810	2.820	2.700	2.880	15,481,556	43,741,886	2.8254	2.810	2.810	2.820	2.700	2.880	15,481,556	2.8254	4.46%
2020-01-17	2.690	2.690	2.700	2.640	2.710	17,605,000	46,959,410	2.6674	2.690	2.690	2.700	2.640	2.710	17,605,000	2.6674	1.13%
2020-01-16	2.660	2.660	2.670	2.640	2.740	4,852,000	12,990,965	2.6774	2.660	2.660	2.670	2.640	2.740	4,852,000	2.6774	-2.21%
2020-01-15	2.720	2.710	2.720	2.640	2.730	5,320,000	14,297,590	2.6875	2.720	2.710	2.720	2.640	2.730	5,320,000	2.6875	2.64%
2020-01-14	2.650	2.650	2.660	2.640	2.780	6,613,000	17,832,930	2.6966	2.650	2.650	2.660	2.640	2.780	6,613,000	2.6966	-1.49%
2020-01-13	2.690	2.690	2.710	2.630	2.720	5,726,000	15,354,810	2.6816	2.690	2.690	2.710	2.630	2.720	5,726,000	2.6816	2.28%
2020-01-10	2.630	2.630	2.650	2.620	2.690	4,489,255	11,895,663	2.6498	2.630	2.630	2.650	2.620	2.690	4,489,255	2.6498	-1.87%
2020-01-09	2.680	2.680	2.690	2.620	2.710	7,927,000	21,141,991	2.6671	2.680	2.680	2.690	2.620	2.710	7,927,000	2.6671	3.47%
2020-01-08	2.590	2.590	2.600	2.580	2.640	4,910,000	12,786,184	2.6041	2.590	2.590	2.600	2.580	2.640	4,910,000	2.6041	-1.89%
2020-01-07	2.640	2.630	2.640	2.630	2.660	1,750,000	4,618,960	2.6394	2.640	2.630	2.640	2.630	2.660	1,750,000	2.6394	0.76%
2020-01-06	2.620	2.620	2.630	2.610	2.680	4,420,613	11,636,216	2.6323	2.620	2.620	2.630	2.610	2.680	4,420,613	2.6323	-2.24%
2020-01-03	2.680	2.680	2.690	2.670	2.790	3,158,000	8,556,530	2.7095	2.680	2.680	2.690	2.670	2.790	3,158,000	2.7095	-2.19%
2020-01-02	2.740	2.740	2.750	2.620	2.770	10,497,974	28,618,613	2.7261	2.740	2.740	2.750	2.620	2.770	10,497,974	2.7261	4.58%
2019-12-31	2.620	2.610	2.620	2.590	2.640	1,313,000	3,435,991	2.6169	2.620	2.610	2.620	2.590	2.640	1,313,000	2.6169	-0.38%
2019-12-30	2.630	2.620	2.630	2.600	2.670	4,432,679	11,629,905	2.6237	2.630	2.620	2.630	2.600	2.670	4,432,679	2.6237	-1.13%
2019-12-27	2.660	2.650	2.660	2.600	2.730	6,177,000	16,525,955	2.6754	2.660	2.650	2.660	2.600	2.730	6,177,000	2.6754	1.92%
2019-12-24	2.610	2.610	2.630	2.600	2.650	2,324,260	6,082,085	2.6168	2.610	2.610	2.630	2.600	2.650	2,324,260	2.6168	0.00%
2019-12-23	2.610	2.590	2.610	2.570	2.620	2,449,140	6,347,999	2.5919	2.610	2.590	2.610	2.570	2.620	2,449,140	2.5919	0.77%
2019-12-20	2.590	2.580	2.590	2.580	2.660	6,309,379	16,455,421	2.6081	2.590	2.580	2.590	2.580	2.660	6,309,379	2.6081	-1.89%
2019-12-19	2.640	2.640	2.650	2.590	2.710	8,269,000	21,752,158	2.6306	2.640	2.640	2.650	2.590	2.710	8,269,000	2.6306	-2.22%
2019-12-18	2.700	2.690	2.700	2.670	2.810	5,740,000	15,693,970	2.7341	2.700	2.690	2.700	2.670	2.810	5,740,000	2.7341	-3.23%
2019-12-17	2.790	2.770	2.790	2.760	2.830	5,258,000	14,725,352	2.8006	2.790	2.770	2.790	2.760	2.830	5,258,000	2.8006	0.72%
2019-12-16	2.770	2.760	2.770	2.710	2.790	5,070,675	13,855,362	2.7324	2.770	2.760	2.770	2.710	2.790	5,070,675	2.7324	0.36%
2019-12-13	2.760	2.760	2.770	2.740	2.890	3,928,000	10,869,955	2.7673	2.760	2.760	2.770	2.740	2.890	3,928,000	2.7673	1.10%
2019-12-12	2.730	2.730	2.740	2.700	2.820	7,112,000	19,639,615	2.7615	2.730	2.730	2.740	2.700	2.820	7,112,000	2.7615	0.00%
2019-12-11	2.730	2.710	2.730	2.650	2.740	6,242,982	16,823,252	2.6947	2.730	2.710	2.730	2.650	2.740	6,242,982	2.6947	0.00%
2019-12-10	2.730	2.730	2.740	2.700	2.790	7,275,000	19,971,950	2.7453	2.730	2.730	2.740	2.700	2.790	7,275,000	2.7453	0.74%
2019-12-09	2.710	2.710	2.730	2.660	2.850	13,188,000	36,312,334	2.7534	2.710	2.710	2.730	2.660	2.850	13,188,000	2.7534	1.50%
2019-12-06	2.670	2.660	2.670	2.480	2.720	20,842,000	55,043,950	2.6410	2.670	2.660	2.670	2.480	2.720	20,842,000	2.6410	7.66%
2019-12-05	2.480	2.480	2.490	2.450	2.570	11,622,000	28,860,585	2.4833	2.480	2.480	2.490	2.450	2.570	11,622,000	2.4833	1.64%
2019-12-04	2.440	2.430	2.440	2.420	2.510	3,940,833	9,658,931	2.4510	2.440	2.430	2.440	2.420	2.510	3,940,833	2.4510	-3.17%
2019-12-03	2.520	2.510	2.520	2.490	2.600	8,891,000	22,496,465	2.5303	2.520	2.510	2.520	2.490	2.600	8,891,000	2.5303	-1.18%
2019-12-02	2.550	2.550	2.560	2.380	2.610	20,371,000	51,475,980	2.5269	2.550	2.550	2.560	2.380	2.610	20,371,000	2.5269	4.08%
2019-11-29	2.450	2.440	2.450	2.440	2.620	22,093,500	55,569,033	2.5152	2.450	2.440	2.450	2.440	2.620	22,093,500	2.5152	-6.49%
2019-11-28	2.620	2.610	2.620	2.600	2.700	11,338,596	29,880,321	2.6353	2.620	2.610	2.620	2.600	2.700	11,338,596	2.6353	-2.60%
2019-11-27	2.690	2.690	2.720	2.620	2.900	30,242,562	82,065,830	2.7136	2.690	2.690	2.720	2.620	2.900	30,242,562	2.7136	-6.92%
2019-11-26	2.890	2.890	2.900	2.880	3.000	16,430,539	47,797,434	2.9091	2.890	2.890	2.900	2.880	3.000	16,430,539	2.9091	-3.67%
2019-11-25	3.000	3.000	3.010	3.000	3.030	2,788,000	8,375,820	3.0042	3.000	3.000	3.010	3.000	3.030	2,788,000	3.0042	0.00%
2019-11-22	3.000	2.990	3.000	2.960	3.000	6,050,403	18,080,888	2.9884	3.000	2.990	3.000	2.960	3.000	6,050,403	2.9884	-0.33%
2019-11-21	3.010	3.000	3.010	2.950	3.020	4,589,000	13,731,630	2.9923	3.010	3.000	3.010	2.950	3.020	4,589,000	2.9923	0.33%
2019-11-20	3.000	3.000	3.010	2.950	3.070	7,798,000	23,389,000	2.9994	3.000	3.000	3.010	2.950	3.070	7,798,000	2.9994	0.00%
2019-11-19	3.000	2.990	3.000	2.980	3.060	15,646,000	47,008,190	3.0045	3.000	2.990	3.000	2.980	3.060	15,646,000	3.0045	-0.66%
2019-11-18	3.020	3.010	3.020	2.990	3.050	13,652,875	41,074,545	3.0085	3.020	3.010	3.020	2.990	3.050	13,652,875	3.0085	-0.98%
2019-11-15	3.050	3.050	3.060	3.040	3.120	7,038,441	21,533,265	3.0594	3.050	3.050	3.060	3.040	3.120	7,038,441	3.0594	-0.97%
2019-11-14	3.080	3.070	3.080	3.070	3.170	6,020,000	18,611,945	3.0917	3.080	3.070	3.080	3.070	3.170	6,020,000	3.0917	-0.96%
2019-11-13	3.110	3.110	3.120	3.100	3.200	6,355,000	19,897,759	3.1310	3.110	3.110	3.120	3.100	3.200	6,355,000	3.1310	-2.51%
2019-11-12	3.190	3.190	3.210	3.150	3.240	4,535,000	14,437,360	3.1835	3.190	3.190	3.210	3.150	3.240	4,535,000	3.1835	0.63%
2019-11-11	3.170	3.170	3.180	3.160	3.290	2,581,000	8,270,000	3.2042	3.170	3.170	3.180	3.160	3.290	2,581,000	3.2042	-3.35%
2019-11-08	3.280	3.280	3.290	3.240	3.350	5,327,148	17,618,817	3.3074	3.280	3.280	3.290	3.240	3.350	5,327,148	3.3074	-0.30%
2019-11-07	3.290	3.270	3.290	3.200	3.320	3,861,060	12,608,550	3.2656	3.290	3.270	3.290	3.200	3.320	3,861,060	3.2656	1.54%
2019-11-06	3.240	3.240	3.250	3.230	3.370	3,415,000	11,209,550	3.2824	3.240	3.240	3.250	3.230	3.370	3,415,000	3.2824	-2.41%
2019-11-05	3.320	3.300	3.320	3.190	3.350	12,451,613	41,083,890	3.2995	3.320	3.300	3.320	3.190	3.350	12,451,613	3.2995	4.73%
2019-11-04	3.170	3.170	3.180	3.150	3.220	4,623,433	14,673,821	3.1738	3.170	3.170	3.180	3.150	3.220	4,623,433	3.1738	-0.31%
2019-11-01	3.180	3.180	3.190	3.130	3.240	11,891,147	37,676,768	3.1685	3.180	3.180	3.190	3.130	3.240	11,891,147	3.1685	-0.31%
2019-10-31	3.190	3.190	3.200	3.170	3.260	4,564,062	14,585,062	3.1956	3.190	3.190	3.200	3.170	3.260	4,564,062	3.1956	-0.62%
2019-10-30	3.210	3.200	3.210	3.160	3.270	7,675,957	24,757,005	3.2253	3.210	3.200	3.210	3.160	3.270	7,675,957	3.2253	1.58%
2019-10-29	3.160	3.160	3.170	3.130	3.200	10,225,181	32,338,434	3.1626	3.160	3.160	3.170	3.130	3.200	10,225,181	3.1626	0.32%
2019-10-28	3.150	3.150	3.170	3.140	3.300	14,656,902	46,761,800	3.1904	3.150	3.150	3.170	3.140	3.300	14,656,902	3.1904	-3.96%
2019-10-25	3.280	3.270	3.280	3.280	3.450	6,431,000	21,413,550	3.3297	3.280	3.270	3.280	3.280	3.450	6,431,000	3.3297	-2.67%
2019-10-24	3.370	3.360	3.390	3.330	3.390	2,302,000	7,725,690	3.3561	3.370	3.360	3.390	3.330	3.390	2,302,000	3.3561	0.60%
2019-10-23	3.350	3.340	3.350	3.340	3.480	5,646,000	19,139,640	3.3899	3.350	3.340	3.350	3.340	3.480	5,646,000	3.3899	-1.47%
2019-10-22	3.400	3.400	3.410	3.400	3.650	11,495,000	40,670,270	3.5381	3.400	3.400	3.410	3.400	3.650	11,495,000	3.5381	-2.30%
2019-10-21	3.480	3.480	3.490	3.420	3.570	16,113,505	56,463,608	3.5041	3.480	3.480	3.490	3.420	3.570	16,113,505	3.5041	0.87%
2019-10-18	3.450	3.440	3.450	3.190	3.480	23,141,000	77,943,140	3.3682	3.450	3.440	3.450	3.190	3.480	23,141,000	3.3682	8.83%
2019-10-17	3.170	3.170	3.190	3.140	3.240	2,515,000	7,989,000	3.1765	3.170	3.170	3.190	3.140	3.240	2,515,000	3.1765	-0.31%
2019-10-16	3.180	3.170	3.180	3.120	3.180	1,334,000	4,221,220	3.1643	3.180	3.170	3.180	3.120	3.180	1,334,000	3.1643	0.00%
2019-10-15	3.180	3.160	3.180	3.110	3.240	6,054,421	19,340,348	3.1944	3.180	3.160	3.180	3.110	3.240	6,054,421	3.1944	-1.24%
2019-10-14	3.220	3.200	3.220	3.150	3.250	3,655,988	11,729,326	3.2083	3.220	3.200	3.220	3.150	3.250	3,655,988	3.2083	3.54%
2019-10-11	3.110	3.110	3.140	3.100	3.220	2,592,000	8,195,645	3.1619	3.110	3.110	3.140	3.100	3.220	2,592,000	3.1619	-1.58%
2019-10-10	3.160	3.150	3.160	3.140	3.210	1,731,000	5,496,130	3.1751	3.160	3.150	3.160	3.140	3.210	1,731,000	3.1751	1.61%
2019-10-09	3.110	3.110	3.120	3.050	3.190	9,056,440	28,218,620	3.1159	3.110	3.110	3.120	3.050	3.190	9,056,440	3.1159	-2.51%
2019-10-08	3.190	3.180	3.190	3.130	3.230	7,826,823	24,885,423	3.1795	3.190	3.180	3.190	3.130	3.230	7,826,823	3.1795	0.63%
2019-10-04	3.170	3.160	3.170	3.140	3.270	1,857,000	5,916,980	3.1863	3.170	3.160	3.170	3.140	3.270	1,857,000	3.1863	-0.94%
2019-10-03	3.200	3.200	3.220	3.160	3.250	927,173	2,967,096	3.2002	3.200	3.200	3.220	3.160	3.250	927,173	3.2002	0.00%
2019-10-02	3.200	3.200	3.230	3.180	3.270	1,360,776	4,366,061	3.2085	3.200	3.200	3.230	3.180	3.270	1,360,776	3.2085	-0.62%
2019-09-30	3.220	3.220	3.230	3.200	3.300	1,431,000	4,647,310	3.2476	3.220	3.220	3.230	3.200	3.300	1,431,000	3.2476	-2.72%
2019-09-27	3.310	3.300	3.310	3.270	3.380	871,000	2,877,610	3.3038	3.310	3.300	3.310	3.270	3.380	871,000	3.3038	0.30%
2019-09-26	3.300	3.300	3.320	3.290	3.400	2,970,776	9,842,949	3.3133	3.300	3.300	3.320	3.290	3.400	2,970,776	3.3133	-1.49%
2019-09-25	3.350	3.350	3.360	3.330	3.430	3,521,699	11,850,547	3.3650	3.350	3.350	3.360	3.330	3.430	3,521,699	3.3650	-3.74%
2019-09-24	3.480	3.470	3.480	3.410	3.500	3,817,000	13,230,630	3.4662	3.480	3.470	3.480	3.410	3.500	3,817,000	3.4662	2.65%
2019-09-23	3.390	3.390	3.400	3.390	3.520	3,215,000	11,057,320	3.4393	3.390	3.390	3.400	3.390	3.520	3,215,000	3.4393	-4.51%
2019-09-20	3.550	3.540	3.550	3.500	3.550	6,983,080	24,703,009	3.5376	3.550	3.540	3.550	3.500	3.550	6,983,080	3.5376	1.14%
2019-09-19	3.510	3.510	3.520	3.480	3.550	4,173,200	14,654,670	3.5116	3.510	3.510	3.520	3.480	3.550	4,173,200	3.5116	0.00%
2019-09-18	3.510	3.510	3.520	3.450	3.590	5,070,999	17,878,426	3.5256	3.510	3.510	3.520	3.450	3.590	5,070,999	3.5256	1.74%
2019-09-17	3.450	3.440	3.450	3.410	3.490	6,095,000	21,006,065	3.4464	3.450	3.440	3.450	3.410	3.490	6,095,000	3.4464	-3.63%
2019-09-16	3.580	3.580	3.590	3.480	3.600	5,622,100	19,961,819	3.5506	3.580	3.580	3.590	3.480	3.600	5,622,100	3.5506	0.56%
2019-09-13	3.560	3.540	3.560	3.510	3.570	2,340,978	8,314,324	3.5516	3.560	3.540	3.560	3.510	3.570	2,340,978	3.5516	0.85%
2019-09-12	3.530	3.530	3.570	3.520	3.730	11,105,600	40,149,270	3.6152	3.530	3.530	3.570	3.520	3.730	11,105,600	3.6152	-0.28%
2019-09-11	3.540	3.520	3.540	3.460	3.570	4,114,261	14,541,584	3.5344	3.540	3.520	3.540	3.460	3.570	4,114,261	3.5344	3.21%
2019-09-10	3.430	3.430	3.440	3.420	3.630	6,515,000	22,543,627	3.4603	3.430	3.430	3.440	3.420	3.630	6,515,000	3.4603	-3.92%
2019-09-09	3.570	3.570	3.590	3.510	3.670	8,560,268	30,660,850	3.5818	3.570	3.570	3.590	3.510	3.670	8,560,268	3.5818	-1.65%
2019-09-06	3.630	3.630	3.640	3.550	3.700	12,934,700	47,142,117	3.6446	3.630	3.630	3.640	3.550	3.700	12,934,700	3.6446	2.25%
2019-09-05	3.550	3.550	3.560	3.320	3.600	13,576,080	47,746,401	3.5170	3.550	3.550	3.560	3.320	3.600	13,576,080	3.5170	5.65%
2019-09-04	3.360	3.360	3.380	3.310	3.400	4,973,722	16,681,318	3.3539	3.360	3.360	3.380	3.310	3.400	4,973,722	3.3539	-0.88%
2019-09-03	3.390	3.380	3.390	3.240	3.390	4,054,757	13,591,329	3.3519	3.390	3.380	3.390	3.240	3.390	4,054,757	3.3519	2.42%
2019-09-02	3.310	3.290	3.320	3.220	3.310	1,875,649	6,127,498	3.2669	3.310	3.290	3.320	3.220	3.310	1,875,649	3.2669	1.53%
2019-08-30	3.260	3.260	3.270	3.220	3.320	4,035,638	13,175,613	3.2648	3.260	3.260	3.270	3.220	3.320	4,035,638	3.2648	-0.91%
2019-08-29	3.290	3.280	3.290	3.250	3.350	6,941,297	22,839,986	3.2904	3.290	3.280	3.290	3.250	3.350	6,941,297	3.2904	-2.08%
2019-08-28	3.360	3.360	3.370	3.320	3.400	3,045,297	10,211,016	3.3530	3.360	3.360	3.370	3.320	3.400	3,045,297	3.3530	-1.18%
2019-08-27	3.400	3.380	3.400	3.340	3.450	2,999,223	10,217,608	3.4068	3.400	3.380	3.400	3.340	3.450	2,999,223	3.4068	0.29%
2019-08-26	3.390	3.380	3.400	3.220	3.400	3,149,295	10,522,429	3.3412	3.390	3.380	3.400	3.220	3.400	3,149,295	3.3412	-1.17%
2019-08-23	3.430	3.430	3.440	3.350	3.470	6,049,957	20,758,106	3.4311	3.430	3.430	3.440	3.350	3.470	6,049,957	3.4311	0.00%
2019-08-22	3.430	3.430	3.440	3.360	3.480	3,011,000	10,276,640	3.4130	3.430	3.430	3.440	3.360	3.480	3,011,000	3.4130	0.29%
2019-08-21	3.420	3.410	3.420	3.310	3.460	3,805,000	12,907,690	3.3923	3.420	3.410	3.420	3.310	3.460	3,805,000	3.3923	2.09%
2019-08-20	3.350	3.350	3.360	3.330	3.400	6,438,357	21,641,308	3.3613	3.350	3.350	3.360	3.330	3.400	6,438,357	3.3613	0.00%
2019-08-19	3.350	3.350	3.360	3.260	3.420	8,417,000	28,197,780	3.3501	3.350	3.350	3.360	3.260	3.420	8,417,000	3.3501	4.36%
2019-08-16	3.210	3.210	3.230	3.070	3.280	5,004,000	16,072,480	3.2119	3.210	3.210	3.230	3.070	3.280	5,004,000	3.2119	1.58%
2019-08-15	3.160	3.150	3.160	3.070	3.210	2,912,000	9,131,420	3.1358	3.160	3.150	3.160	3.070	3.210	2,912,000	3.1358	-0.94%
2019-08-14	3.190	3.190	3.200	3.130	3.350	9,250,000	29,926,851	3.2353	3.190	3.190	3.200	3.130	3.350	9,250,000	3.2353	1.92%
2019-08-13	3.130	3.130	3.140	3.040	3.170	6,488,000	20,226,120	3.1175	3.130	3.130	3.140	3.040	3.170	6,488,000	3.1175	1.29%
2019-08-12	3.090	3.080	3.090	3.060	3.150	2,408,000	7,452,150	3.0947	3.090	3.080	3.090	3.060	3.150	2,408,000	3.0947	0.00%
2019-08-09	3.090	3.080	3.090	3.060	3.160	2,026,000	6,304,420	3.1118	3.090	3.080	3.090	3.060	3.160	2,026,000	3.1118	-3.13%
2019-08-08	3.190	3.180	3.190	3.080	3.200	2,772,426	8,768,006	3.1626	3.190	3.180	3.190	3.080	3.200	2,772,426	3.1626	3.24%
2019-08-07	3.090	3.080	3.090	3.020	3.110	1,693,000	5,184,190	3.0621	3.090	3.080	3.090	3.020	3.110	1,693,000	3.0621	1.31%
2019-08-06	3.050	3.050	3.060	2.980	3.110	3,475,000	10,568,930	3.0414	3.050	3.050	3.060	2.980	3.110	3,475,000	3.0414	-0.65%
2019-08-05	3.070	3.070	3.090	3.040	3.160	3,998,182	12,359,349	3.0912	3.070	3.070	3.090	3.040	3.160	3,998,182	3.0912	0.33%
2019-08-02	3.060	3.050	3.060	3.040	3.110	4,262,000	13,076,560	3.0682	3.060	3.050	3.060	3.040	3.110	4,262,000	3.0682	-4.08%
2019-08-01	3.190	3.180	3.200	3.150	3.290	2,540,000	8,151,010	3.2091	3.190	3.180	3.200	3.150	3.290	2,540,000	3.2091	-1.85%
2019-07-31	3.250	3.250	3.270	3.220	3.310	942,000	3,091,380	3.2817	3.250	3.250	3.270	3.220	3.310	942,000	3.2817	-0.61%
2019-07-30	3.270	3.260	3.270	3.250	3.400	1,826,000	6,009,620	3.2911	3.270	3.260	3.270	3.250	3.400	1,826,000	3.2911	-2.10%
2019-07-29	3.340	3.330	3.340	3.260	3.370	2,984,188	9,820,279	3.2908	3.340	3.330	3.340	3.260	3.370	2,984,188	3.2908	1.21%
2019-07-26	3.300	3.300	3.310	3.270	3.400	3,502,000	11,628,105	3.3204	3.300	3.300	3.310	3.270	3.400	3,502,000	3.3204	-3.51%
2019-07-25	3.420	3.420	3.430	3.150	3.440	11,632,000	38,791,115	3.3349	3.420	3.420	3.430	3.150	3.440	11,632,000	3.3349	8.92%
2019-07-24	3.140	3.120	3.140	3.110	3.180	1,898,000	5,994,320	3.1582	3.140	3.120	3.140	3.110	3.180	1,898,000	3.1582	0.96%
2019-07-23	3.110	3.100	3.110	3.040	3.110	1,185,000	3,662,365	3.0906	3.110	3.100	3.110	3.040	3.110	1,185,000	3.0906	2.30%
2019-07-22	3.040	3.030	3.040	3.030	3.150	2,394,000	7,357,650	3.0734	3.040	3.030	3.040	3.030	3.150	2,394,000	3.0734	-2.88%
2019-07-19	3.130	3.130	3.140	3.090	3.170	1,277,000	3,984,645	3.1203	3.130	3.130	3.140	3.090	3.170	1,277,000	3.1203	0.64%
2019-07-18	3.110	3.100	3.110	3.080	3.140	1,456,000	4,521,360	3.1053	3.110	3.100	3.110	3.080	3.140	1,456,000	3.1053	-1.89%
2019-07-17	3.170	3.160	3.170	3.120	3.180	1,737,000	5,486,295	3.1585	3.170	3.160	3.170	3.120	3.180	1,737,000	3.1585	-0.31%
2019-07-16	3.180	3.160	3.180	3.130	3.200	888,000	2,813,320	3.1682	3.180	3.160	3.180	3.130	3.200	888,000	3.1682	1.27%
2019-07-15	3.140	3.140	3.150	3.060	3.160	1,433,000	4,496,740	3.1380	3.140	3.140	3.150	3.060	3.160	1,433,000	3.1380	0.96%
2019-07-12	3.110	3.090	3.110	3.050	3.140	2,103,000	6,491,960	3.0870	3.110	3.090	3.110	3.050	3.140	2,103,000	3.0870	1.97%
2019-07-11	3.050	3.050	3.060	3.050	3.120	2,003,961	6,172,857	3.0803	3.050	3.050	3.060	3.050	3.120	2,003,961	3.0803	-1.29%
2019-07-10	3.090	3.070	3.090	3.040	3.110	2,376,000	7,304,580	3.0743	3.090	3.070	3.090	3.040	3.110	2,376,000	3.0743	0.98%
2019-07-09	3.060	3.060	3.070	3.050	3.110	2,613,000	8,021,300	3.0698	3.060	3.060	3.070	3.050	3.110	2,613,000	3.0698	-1.92%
2019-07-08	3.120	3.110	3.120	3.080	3.140	1,874,640	5,830,109	3.1100	3.120	3.110	3.120	3.080	3.140	1,874,640	3.1100	-2.19%
2019-07-05	3.190	3.180	3.190	3.140	3.250	2,628,800	8,370,036	3.1840	3.190	3.180	3.190	3.140	3.250	2,628,800	3.1840	-2.15%
2019-07-04	3.260	3.260	3.270	3.250	3.300	8,677,000	28,381,428	3.2709	3.260	3.260	3.270	3.250	3.300	8,677,000	3.2709	0.00%
2019-07-03	3.260	3.250	3.260	3.210	3.280	9,193,000	29,932,610	3.2560	3.260	3.250	3.260	3.210	3.280	9,193,000	3.2560	0.31%
2019-07-02	3.250	3.240	3.250	3.210	3.350	8,985,000	29,423,080	3.2747	3.250	3.240	3.250	3.210	3.350	8,985,000	3.2747	2.85%
2019-06-28	3.160	3.150	3.160	3.110	3.180	1,676,363	5,288,893	3.1550	3.160	3.150	3.160	3.110	3.180	1,676,363	3.1550	-0.32%
2019-06-27	3.170	3.160	3.170	3.090	3.170	3,319,322	10,408,646	3.1358	3.170	3.160	3.170	3.090	3.170	3,319,322	3.1358	2.92%
2019-06-26	3.080	3.070	3.080	3.010	3.120	1,956,000	6,032,961	3.0843	3.080	3.070	3.080	3.010	3.120	1,956,000	3.0843	0.65%
2019-06-25	3.060	3.060	3.070	3.020	3.150	3,697,000	11,303,690	3.0575	3.060	3.060	3.070	3.020	3.150	3,697,000	3.0575	-2.86%
2019-06-24	3.220	3.210	3.220	3.170	3.230	1,669,900	5,336,542	3.1957	3.150	3.140	3.150	3.101	3.160	1,707,009	3.1263	1.26%
2019-06-21	3.180	3.170	3.180	3.130	3.280	9,806,987	31,485,012	3.2105	3.111	3.101	3.111	3.062	3.209	10,024,920	3.1407	0.95%
2019-06-20	3.150	3.140	3.150	3.050	3.150	5,634,088	17,578,536	3.1200	3.082	3.072	3.082	2.984	3.082	5,759,290	3.0522	1.29%
2019-06-19	3.110	3.100	3.110	3.060	3.130	18,954,494	58,760,321	3.1001	3.042	3.033	3.042	2.993	3.062	19,375,705	3.0327	3.32%
2019-06-18	3.010	3.000	3.010	2.970	3.020	8,349,048	25,053,021	3.0007	2.945	2.935	2.945	2.905	2.954	8,534,582	2.9355	0.33%
2019-06-17	3.000	2.990	3.000	2.970	3.010	6,873,000	20,590,225	2.9958	2.935	2.925	2.935	2.905	2.945	7,025,733	2.9307	-0.99%
2019-06-14	3.030	3.030	3.040	3.000	3.060	1,134,000	3,439,680	3.0332	2.964	2.964	2.974	2.935	2.993	1,159,200	2.9673	-1.30%
2019-06-13	3.070	3.060	3.070	2.970	3.080	3,390,000	10,215,210	3.0133	3.003	2.993	3.003	2.905	3.013	3,465,333	2.9478	0.00%
2019-06-12	3.070	3.070	3.080	3.030	3.130	2,414,940	7,388,157	3.0594	3.003	3.003	3.013	2.964	3.062	2,468,605	2.9928	-1.92%
2019-06-11	3.130	3.130	3.140	3.040	3.190	3,168,991	9,929,628	3.1334	3.062	3.062	3.072	2.974	3.121	3,239,413	3.0653	1.95%
2019-06-10	3.070	3.060	3.070	3.030	3.100	1,751,495	5,373,592	3.0680	3.003	2.993	3.003	2.964	3.033	1,790,417	3.0013	2.33%
2019-06-06	3.000	3.000	3.010	2.980	3.030	4,707,000	14,117,130	2.9992	2.935	2.935	2.945	2.915	2.964	4,811,600	2.9340	-0.99%
2019-06-05	3.030	3.010	3.030	2.990	3.080	5,528,000	16,623,312	3.0071	2.964	2.945	2.964	2.925	3.013	5,650,844	2.9417	-0.33%
2019-06-04	3.040	3.020	3.040	2.990	3.080	4,148,336	12,474,627	3.0071	2.974	2.954	2.974	2.925	3.013	4,240,521	2.9418	-0.98%
2019-06-03	3.070	3.070	3.080	3.000	3.100	2,555,000	7,771,580	3.0417	3.003	3.003	3.013	2.935	3.033	2,611,778	2.9756	-1.92%
2019-05-31	3.130	3.120	3.130	3.110	3.200	1,941,000	6,110,750	3.1482	3.062	3.052	3.062	3.042	3.130	1,984,133	3.0798	-0.32%
2019-05-30	3.140	3.140	3.150	3.070	3.170	4,996,412	15,654,415	3.1331	3.072	3.072	3.082	3.003	3.101	5,107,443	3.0650	0.32%
2019-05-29	3.130	3.120	3.130	3.110	3.180	1,038,000	3,257,970	3.1387	3.062	3.052	3.062	3.042	3.111	1,061,067	3.0705	-1.26%
2019-05-28	3.170	3.170	3.180	3.150	3.250	1,748,000	5,593,410	3.1999	3.101	3.101	3.111	3.082	3.179	1,786,844	3.1303	0.00%
2019-05-27	3.170	3.170	3.190	3.060	3.270	3,887,500	12,247,970	3.1506	3.101	3.101	3.121	2.993	3.199	3,973,889	3.0821	0.00%
2019-05-24	3.170	3.150	3.170	3.130	3.220	3,132,458	9,898,523	3.1600	3.101	3.082	3.101	3.062	3.150	3,202,068	3.0913	0.00%
2019-05-23	3.170	3.170	3.200	3.150	3.300	4,664,705	14,948,513	3.2046	3.101	3.101	3.130	3.082	3.228	4,768,365	3.1349	-4.52%
2019-05-22	3.320	3.300	3.320	3.300	3.400	2,721,349	9,090,374	3.3404	3.248	3.228	3.248	3.228	3.326	2,781,823	3.2678	-0.30%
2019-05-21	3.330	3.310	3.330	3.270	3.370	1,840,000	6,118,620	3.3253	3.258	3.238	3.258	3.199	3.297	1,880,889	3.2530	0.60%
2019-05-20	3.310	3.300	3.320	3.200	3.380	7,227,941	23,660,194	3.2734	3.238	3.228	3.248	3.130	3.307	7,388,562	3.2023	-2.65%
2019-05-17	3.400	3.380	3.400	3.380	3.530	6,306,500	21,558,370	3.4184	3.326	3.307	3.326	3.307	3.453	6,446,644	3.3441	-2.86%
2019-05-16	3.500	3.490	3.500	3.440	3.570	4,675,000	16,364,580	3.5004	3.424	3.414	3.424	3.365	3.492	4,778,889	3.4243	-1.96%
2019-05-15	3.570	3.560	3.570	3.550	3.640	5,290,275	18,896,081	3.5719	3.492	3.483	3.492	3.473	3.561	5,407,837	3.4942	0.28%
2019-05-14	3.560	3.560	3.570	3.510	3.640	9,071,000	32,329,860	3.5641	3.483	3.483	3.492	3.434	3.561	9,272,578	3.4866	-3.26%
2019-05-10	3.680	3.670	3.680	3.600	3.800	7,306,380	26,855,432	3.6756	3.600	3.590	3.600	3.522	3.717	7,468,744	3.5957	0.55%
2019-05-09	3.660	3.640	3.660	3.630	3.870	16,734,000	62,009,311	3.7056	3.580	3.561	3.580	3.551	3.786	17,105,867	3.6250	-4.69%
2019-05-08	3.840	3.840	3.850	3.830	3.980	5,893,000	22,934,490	3.8918	3.757	3.757	3.766	3.747	3.893	6,023,956	3.8072	-3.27%
2019-05-07	3.970	3.970	3.980	3.950	4.120	8,328,000	33,218,540	3.9888	3.884	3.884	3.893	3.864	4.030	8,513,067	3.9021	-1.49%
2019-05-06	4.030	4.010	4.030	3.950	4.070	18,376,000	73,614,514	4.0060	3.942	3.923	3.942	3.864	3.982	18,784,356	3.9189	-3.82%
2019-05-03	4.190	4.190	4.200	4.060	4.280	6,031,268	25,284,140	4.1922	4.099	4.099	4.109	3.972	4.187	6,165,296	4.1010	1.95%
2019-05-02	4.110	4.110	4.120	4.050	4.140	1,205,197	4,967,708	4.1219	4.021	4.021	4.030	3.962	4.050	1,231,979	4.0323	0.49%
2019-04-30	4.090	4.080	4.090	4.000	4.160	3,242,378	13,284,756	4.0972	4.001	3.991	4.001	3.913	4.070	3,314,431	4.0082	0.00%
2019-04-29	4.090	4.090	4.100	4.090	4.190	1,839,000	7,590,460	4.1275	4.001	4.001	4.011	4.001	4.099	1,879,867	4.0378	-1.21%
2019-04-26	4.140	4.140	4.150	4.070	4.160	5,556,000	22,899,800	4.1216	4.050	4.050	4.060	3.982	4.070	5,679,467	4.0320	0.98%
2019-04-25	4.100	4.100	4.110	4.100	4.340	6,246,000	26,090,250	4.1771	4.011	4.011	4.021	4.011	4.246	6,384,800	4.0863	-4.65%
2019-04-24	4.300	4.280	4.300	4.220	4.380	9,347,000	40,225,475	4.3036	4.207	4.187	4.207	4.128	4.285	9,554,711	4.2100	0.70%
2019-04-23	4.270	4.250	4.270	4.170	4.480	14,290,329	61,562,710	4.3080	4.177	4.158	4.177	4.079	4.383	14,607,892	4.2143	-1.39%
2019-04-18	4.330	4.320	4.330	4.150	5.050	84,995,159	387,152,913	4.5550	4.236	4.226	4.236	4.060	4.940	86,883,940	4.4560	-2.04%
2019-04-17	4.420	4.420	4.440	4.030	4.530	47,671,420	205,628,546	4.3135	4.324	4.324	4.343	3.942	4.432	48,730,785	4.2197	9.95%
2019-04-16	4.020	4.010	4.020	3.830	4.050	13,915,207	55,132,148	3.9620	3.933	3.923	3.933	3.747	3.962	14,224,434	3.8759	4.42%
2019-04-15	3.850	3.840	3.850	3.800	3.950	3,510,000	13,602,995	3.8755	3.766	3.757	3.766	3.717	3.864	3,588,000	3.7912	0.00%
2019-04-12	3.850	3.840	3.850	3.840	3.920	1,989,000	7,693,450	3.8680	3.766	3.757	3.766	3.757	3.835	2,033,200	3.7839	-2.04%
2019-04-11	3.930	3.910	3.930	3.900	4.000	2,805,320	11,024,892	3.9300	3.845	3.825	3.845	3.815	3.913	2,867,660	3.8446	0.00%
2019-04-10	3.930	3.920	3.930	3.880	4.020	4,234,000	16,680,510	3.9397	3.845	3.835	3.845	3.796	3.933	4,328,089	3.8540	-0.25%
2019-04-09	3.940	3.940	3.960	3.750	3.980	6,958,104	27,086,684	3.8928	3.854	3.854	3.874	3.668	3.893	7,112,729	3.8082	3.68%
2019-04-08	3.800	3.800	3.810	3.690	3.820	5,181,000	19,469,541	3.7579	3.717	3.717	3.727	3.610	3.737	5,296,133	3.6762	3.26%
2019-04-04	3.680	3.670	3.680	3.600	3.820	9,082,625	33,381,751	3.6753	3.600	3.590	3.600	3.522	3.737	9,284,461	3.5954	-2.65%
2019-04-03	3.780	3.770	3.780	3.730	3.810	7,150,724	27,092,357	3.7888	3.698	3.688	3.698	3.649	3.727	7,309,629	3.7064	0.00%
2019-04-02	3.780	3.780	3.790	3.750	3.790	4,844,223	18,210,748	3.7593	3.698	3.698	3.708	3.668	3.708	4,951,872	3.6775	0.80%
2019-04-01	3.750	3.740	3.750	3.750	3.890	7,199,000	27,477,820	3.8169	3.668	3.659	3.668	3.668	3.805	7,358,978	3.7339	-1.32%
2019-03-29	3.800	3.800	3.810	3.700	3.860	9,779,901	37,286,625	3.8126	3.717	3.717	3.727	3.620	3.776	9,997,232	3.7297	1.60%
2019-03-28	3.740	3.740	3.750	3.720	3.820	2,434,969	9,144,600	3.7555	3.659	3.659	3.668	3.639	3.737	2,489,079	3.6739	-2.60%
2019-03-27	3.840	3.820	3.840	3.760	3.850	3,845,000	14,636,900	3.8067	3.757	3.737	3.757	3.678	3.766	3,930,444	3.7240	2.40%
2019-03-26	3.750	3.720	3.750	3.690	3.800	4,318,550	16,125,200	3.7339	3.668	3.639	3.668	3.610	3.717	4,414,518	3.6528	-0.27%
2019-03-25	3.760	3.750	3.760	3.680	3.800	2,435,000	9,135,780	3.7519	3.678	3.668	3.678	3.600	3.717	2,489,111	3.6703	-0.27%
2019-03-22	3.770	3.770	3.800	3.740	3.810	1,706,000	6,458,575	3.7858	3.688	3.688	3.717	3.659	3.727	1,743,911	3.7035	0.27%
2019-03-21	3.760	3.760	3.770	3.760	3.860	3,150,500	11,958,125	3.7956	3.678	3.678	3.688	3.678	3.776	3,220,511	3.7131	-2.08%
2019-03-20	3.840	3.830	3.840	3.760	3.950	7,458,772	28,673,900	3.8443	3.757	3.747	3.757	3.678	3.864	7,624,522	3.7607	0.52%
2019-03-19	3.820	3.810	3.820	3.730	3.840	3,949,253	14,984,133	3.7942	3.737	3.727	3.737	3.649	3.757	4,037,014	3.7117	1.33%
2019-03-18	3.770	3.770	3.800	3.690	3.850	7,054,100	26,699,579	3.7850	3.688	3.688	3.717	3.610	3.766	7,210,858	3.7027	1.62%
2019-03-15	3.710	3.710	3.720	3.700	3.770	3,474,762	12,945,457	3.7256	3.629	3.629	3.639	3.620	3.688	3,551,979	3.6446	0.27%
2019-03-14	3.700	3.700	3.730	3.630	3.800	8,718,000	32,233,340	3.6973	3.620	3.620	3.649	3.551	3.717	8,911,733	3.6170	-0.27%
2019-03-13	3.710	3.700	3.710	3.680	3.890	9,151,000	34,369,805	3.7559	3.629	3.620	3.629	3.600	3.805	9,354,356	3.6742	-4.13%
2019-03-12	3.870	3.860	3.870	3.830	4.020	6,967,096	27,147,515	3.8965	3.786	3.776	3.786	3.747	3.933	7,121,920	3.8118	-0.51%
2019-03-11	3.890	3.870	3.890	3.850	4.000	11,234,000	43,988,790	3.9157	3.805	3.786	3.805	3.766	3.913	11,483,644	3.8306	0.78%
2019-03-08	3.860	3.850	3.860	3.820	4.000	8,284,083	32,480,184	3.9208	3.776	3.766	3.776	3.737	3.913	8,468,174	3.8356	-5.16%
2019-03-07	4.070	4.070	4.080	4.040	4.170	7,667,604	31,355,834	4.0894	3.982	3.982	3.991	3.952	4.079	7,837,995	4.0005	-2.16%
2019-03-06	4.160	4.160	4.170	4.120	4.190	8,017,873	33,341,863	4.1584	4.070	4.070	4.079	4.030	4.099	8,196,048	4.0680	-0.24%
2019-03-05	4.170	4.140	4.170	4.090	4.200	9,048,121	37,396,677	4.1331	4.079	4.050	4.079	4.001	4.109	9,249,190	4.0432	-0.71%
2019-03-04	4.200	4.180	4.200	4.180	4.300	8,930,000	37,743,944	4.2266	4.109	4.089	4.109	4.089	4.207	9,128,444	4.1348	-0.24%
2019-03-01	4.210	4.200	4.210	4.140	4.230	10,853,872	45,522,334	4.1941	4.118	4.109	4.118	4.050	4.138	11,095,069	4.1029	1.69%
2019-02-28	4.140	4.130	4.140	4.120	4.230	3,928,530	16,333,684	4.1577	4.050	4.040	4.050	4.030	4.138	4,015,831	4.0673	-1.66%
2019-02-27	4.210	4.200	4.210	4.100	4.280	12,151,488	51,184,768	4.2122	4.118	4.109	4.118	4.011	4.187	12,421,521	4.1207	3.19%
2019-02-26	4.080	4.080	4.100	4.080	4.360	16,970,521	70,501,332	4.1543	3.991	3.991	4.011	3.991	4.265	17,347,644	4.0640	-2.39%
2019-02-25	4.180	4.180	4.190	4.140	4.300	15,281,274	64,464,503	4.2185	4.089	4.089	4.099	4.050	4.207	15,620,858	4.1268	1.46%
2019-02-22	4.120	4.120	4.130	3.920	4.150	13,466,000	54,685,965	4.0610	4.030	4.030	4.040	3.835	4.060	13,765,244	3.9728	3.00%
2019-02-21	4.000	4.000	4.010	3.790	4.020	24,074,241	95,347,916	3.9606	3.913	3.913	3.923	3.708	3.933	24,609,224	3.8745	6.38%
2019-02-20	3.760	3.750	3.760	3.720	3.790	4,142,285	15,526,570	3.7483	3.678	3.668	3.678	3.639	3.708	4,234,336	3.6668	1.62%
2019-02-19	3.700	3.700	3.710	3.700	3.830	5,650,000	21,296,450	3.7693	3.620	3.620	3.629	3.620	3.747	5,775,556	3.6873	0.00%
2019-02-18	3.700	3.700	3.710	3.650	3.730	4,802,782	17,785,189	3.7031	3.620	3.620	3.629	3.571	3.649	4,909,510	3.6226	2.21%
2019-02-15	3.620	3.610	3.620	3.610	3.750	5,529,252	20,305,507	3.6724	3.541	3.532	3.541	3.532	3.668	5,652,124	3.5925	-4.74%
2019-02-14	3.800	3.790	3.800	3.770	3.950	11,830,302	45,508,660	3.8468	3.717	3.708	3.717	3.688	3.864	12,093,198	3.7632	-0.78%
2019-02-13	3.830	3.820	3.830	3.640	3.890	13,379,600	50,617,516	3.7832	3.747	3.737	3.747	3.561	3.805	13,676,924	3.7009	5.22%
2019-02-12	3.640	3.640	3.650	3.630	3.730	3,760,565	13,781,463	3.6647	3.561	3.561	3.571	3.551	3.649	3,844,133	3.5851	-1.36%
2019-02-11	3.690	3.690	3.710	3.630	3.770	6,380,000	23,721,189	3.7181	3.610	3.610	3.629	3.551	3.688	6,521,778	3.6372	0.27%
2019-02-08	3.680	3.680	3.690	3.550	3.740	2,964,156	10,925,127	3.6857	3.600	3.600	3.610	3.473	3.659	3,030,026	3.6056	1.66%
2019-02-04	3.620	3.610	3.620	3.520	3.620	637,000	2,278,950	3.5776	3.541	3.532	3.541	3.443	3.541	651,156	3.4999	2.55%
2019-02-01	3.530	3.530	3.560	3.510	3.560	1,085,532	3,844,406	3.5415	3.453	3.453	3.483	3.434	3.483	1,109,655	3.4645	-0.84%
2019-01-31	3.560	3.550	3.560	3.500	3.590	3,940,123	13,953,035	3.5413	3.483	3.473	3.483	3.424	3.512	4,027,681	3.4643	0.85%
2019-01-30	3.530	3.530	3.540	3.500	3.600	11,892,000	42,062,670	3.5371	3.453	3.453	3.463	3.424	3.522	12,156,267	3.4602	0.86%
2019-01-29	3.500	3.490	3.500	3.480	3.530	6,428,950	22,510,534	3.5014	3.424	3.414	3.424	3.404	3.453	6,571,816	3.4253	0.00%
2019-01-28	3.500	3.490	3.500	3.490	3.550	2,881,000	10,113,930	3.5106	3.424	3.414	3.424	3.414	3.473	2,945,022	3.4342	0.00%
2019-01-25	3.500	3.490	3.500	3.480	3.530	3,081,069	10,774,077	3.4969	3.424	3.414	3.424	3.404	3.453	3,149,537	3.4208	0.29%
2019-01-24	3.490	3.480	3.490	3.470	3.540	1,588,000	5,562,450	3.5028	3.414	3.404	3.414	3.395	3.463	1,623,289	3.4267	-0.85%
2019-01-23	3.520	3.510	3.520	3.460	3.540	2,010,159	7,043,278	3.5038	3.443	3.434	3.443	3.385	3.463	2,054,829	3.4277	0.28%
2019-01-22	3.510	3.510	3.520	3.470	3.580	2,845,760	9,959,762	3.4999	3.434	3.434	3.443	3.395	3.502	2,908,999	3.4238	-1.68%
2019-01-21	3.570	3.560	3.570	3.540	3.630	5,894,000	21,033,000	3.5685	3.492	3.483	3.492	3.463	3.551	6,024,978	3.4910	-2.19%
2019-01-18	3.650	3.640	3.650	3.520	3.650	4,604,000	16,557,830	3.5964	3.571	3.561	3.571	3.443	3.571	4,706,311	3.5182	2.82%
2019-01-17	3.550	3.550	3.560	3.530	3.580	4,899,000	17,425,230	3.5569	3.473	3.473	3.483	3.453	3.502	5,007,867	3.4796	0.00%
2019-01-16	3.550	3.550	3.560	3.490	3.570	2,402,000	8,474,790	3.5282	3.473	3.473	3.483	3.414	3.492	2,455,378	3.4515	1.43%
2019-01-15	3.500	3.490	3.500	3.450	3.520	2,821,000	9,802,630	3.4749	3.424	3.414	3.424	3.375	3.443	2,883,689	3.3993	0.57%
2019-01-14	3.480	3.470	3.480	3.410	3.500	2,189,000	7,588,600	3.4667	3.404	3.395	3.404	3.336	3.424	2,237,644	3.3913	0.00%
2019-01-11	3.480	3.480	3.500	3.440	3.510	1,200,581	4,177,757	3.4798	3.404	3.404	3.424	3.365	3.434	1,227,261	3.4041	0.87%
2019-01-10	3.450	3.450	3.460	3.410	3.540	2,413,500	8,409,915	3.4845	3.375	3.375	3.385	3.336	3.463	2,467,133	3.4088	1.47%
2019-01-09	3.400	3.400	3.420	3.370	3.450	884,909	3,020,482	3.4133	3.326	3.326	3.346	3.297	3.375	904,574	3.3391	-0.58%
2019-01-08	3.420	3.410	3.420	3.330	3.420	3,217,000	10,923,490	3.3956	3.346	3.336	3.346	3.258	3.346	3,288,489	3.3217	1.79%
2019-01-07	3.360	3.360	3.370	3.360	3.470	4,102,164	14,025,490	3.4190	3.287	3.287	3.297	3.287	3.395	4,193,323	3.3447	-1.75%
2019-01-04	3.420	3.420	3.430	3.330	3.440	2,395,343	8,125,329	3.3921	3.346	3.346	3.355	3.258	3.365	2,448,573	3.3184	0.29%
2019-01-03	3.410	3.400	3.410	3.280	3.430	3,300,518	11,105,923	3.3649	3.336	3.326	3.336	3.209	3.355	3,373,863	3.2918	0.29%
2019-01-02	3.400	3.400	3.410	3.310	3.410	2,715,020	9,132,215	3.3636	3.326	3.326	3.336	3.238	3.336	2,775,354	3.2905	0.29%
2018-12-31	3.390	3.390	3.400	3.310	3.430	1,453,849	4,919,811	3.3840	3.316	3.316	3.326	3.238	3.355	1,486,157	3.3104	1.19%
2018-12-28	3.350	3.350	3.360	3.330	3.400	995,152	3,351,944	3.3683	3.277	3.277	3.287	3.258	3.326	1,017,266	3.2951	-0.89%
2018-12-27	3.380	3.360	3.380	3.350	3.410	1,180,000	3,987,100	3.3789	3.307	3.287	3.307	3.277	3.336	1,206,222	3.3054	-0.29%
2018-12-24	3.390	3.390	3.400	3.310	3.410	783,542	2,634,404	3.3622	3.316	3.316	3.326	3.238	3.336	800,954	3.2891	-1.45%
2018-12-21	3.440	3.410	3.440	3.370	3.450	5,607,715	19,213,696	3.4263	3.365	3.336	3.365	3.297	3.375	5,732,331	3.3518	-0.29%
2018-12-20	3.450	3.430	3.450	3.380	3.460	1,275,000	4,354,910	3.4156	3.375	3.355	3.375	3.307	3.385	1,303,333	3.3414	0.00%
2018-12-19	3.450	3.440	3.450	3.350	3.450	14,080,960	48,166,160	3.4207	3.375	3.365	3.375	3.277	3.375	14,393,870	3.3463	3.92%
2018-12-18	3.320	3.300	3.320	3.290	3.390	4,129,000	13,661,900	3.3088	3.248	3.228	3.248	3.218	3.316	4,220,756	3.2368	-0.60%
2018-12-17	3.340	3.340	3.360	3.310	3.400	2,709,364	9,056,022	3.3425	3.267	3.267	3.287	3.238	3.326	2,769,572	3.2698	-1.47%
2018-12-14	3.390	3.390	3.400	3.380	3.460	1,297,000	4,426,380	3.4128	3.316	3.316	3.326	3.307	3.385	1,325,822	3.3386	-1.45%
2018-12-13	3.440	3.440	3.460	3.430	3.480	985,000	3,402,990	3.4548	3.365	3.365	3.385	3.355	3.404	1,006,889	3.3797	-1.15%
2018-12-12	3.480	3.470	3.480	3.440	3.490	2,276,000	7,886,410	3.4650	3.404	3.395	3.404	3.365	3.414	2,326,578	3.3897	1.16%
2018-12-11	3.440	3.440	3.450	3.400	3.480	1,235,000	4,239,630	3.4329	3.365	3.365	3.375	3.326	3.404	1,262,444	3.3583	0.29%
2018-12-10	3.430	3.420	3.430	3.410	3.510	1,826,000	6,270,150	3.4338	3.355	3.346	3.355	3.336	3.434	1,866,578	3.3592	-3.11%
2018-12-07	3.540	3.540	3.550	3.360	3.570	7,015,000	24,317,595	3.4665	3.463	3.463	3.473	3.287	3.492	7,170,889	3.3912	3.81%
2018-12-06	3.410	3.390	3.410	3.350	3.410	2,009,000	6,788,300	3.3789	3.336	3.316	3.336	3.277	3.336	2,053,644	3.3055	0.00%
2018-12-05	3.410	3.410	3.420	3.380	3.420	962,000	3,267,670	3.3967	3.336	3.336	3.346	3.307	3.346	983,378	3.3229	0.00%
2018-12-04	3.410	3.410	3.420	3.400	3.490	2,136,528	7,336,072	3.4336	3.336	3.336	3.346	3.326	3.414	2,184,006	3.3590	-0.87%
2018-12-03	3.440	3.430	3.440	3.400	3.470	1,231,000	4,228,470	3.4350	3.365	3.355	3.365	3.326	3.395	1,258,356	3.3603	2.69%
2018-11-30	3.350	3.350	3.400	3.350	3.430	991,579	3,353,868	3.3824	3.277	3.277	3.326	3.277	3.355	1,013,614	3.3088	-1.76%
2018-11-29	3.410	3.400	3.410	3.400	3.530	1,315,000	4,526,490	3.4422	3.336	3.326	3.336	3.326	3.453	1,344,222	3.3674	-2.57%
2018-11-28	3.500	3.500	3.510	3.290	3.520	5,890,376	20,462,519	3.4739	3.424	3.424	3.434	3.218	3.443	6,021,273	3.3984	6.38%
2018-11-27	3.290	3.290	3.310	3.290	3.410	3,369,328	11,195,251	3.3227	3.218	3.218	3.238	3.218	3.336	3,444,202	3.2505	-2.95%
2018-11-26	3.390	3.390	3.400	3.380	3.480	1,128,000	3,859,000	3.4211	3.316	3.316	3.326	3.307	3.404	1,153,067	3.3467	-2.87%
2018-11-23	3.490	3.490	3.530	3.350	3.580	7,052,000	24,471,790	3.4702	3.414	3.414	3.453	3.277	3.502	7,208,711	3.3948	0.58%
2018-11-22	3.470	3.450	3.470	3.400	3.470	808,000	2,768,530	3.4264	3.395	3.375	3.395	3.326	3.395	825,956	3.3519	0.87%
2018-11-21	3.440	3.430	3.440	3.400	3.470	1,360,000	4,688,640	3.4475	3.365	3.355	3.365	3.326	3.395	1,390,222	3.3726	-1.43%
2018-11-20	3.490	3.490	3.500	3.450	3.600	2,988,481	10,490,341	3.5103	3.414	3.414	3.424	3.375	3.522	3,054,892	3.4339	-3.86%
2018-11-19	3.630	3.630	3.650	3.580	3.670	1,507,451	5,475,057	3.6320	3.551	3.551	3.571	3.502	3.590	1,540,950	3.5530	0.00%
2018-11-16	3.630	3.630	3.640	3.550	3.700	6,911,615	25,102,418	3.6319	3.551	3.551	3.561	3.473	3.620	7,065,206	3.5530	-0.27%
2018-11-15	3.640	3.640	3.650	3.490	3.660	4,885,000	17,686,670	3.6206	3.561	3.561	3.571	3.414	3.580	4,993,556	3.5419	3.12%
2018-11-14	3.530	3.520	3.530	3.500	3.680	3,686,000	13,297,670	3.6076	3.453	3.443	3.453	3.424	3.600	3,767,911	3.5292	-3.29%
2018-11-13	3.650	3.650	3.660	3.460	3.690	4,320,742	15,586,921	3.6075	3.571	3.571	3.580	3.385	3.610	4,416,758	3.5290	0.27%
2018-11-12	3.640	3.640	3.660	3.450	3.670	6,690,000	24,224,810	3.6210	3.561	3.561	3.580	3.375	3.590	6,838,667	3.5423	2.82%
2018-11-09	3.540	3.520	3.540	3.300	3.560	7,006,000	24,143,620	3.4461	3.463	3.443	3.463	3.228	3.483	7,161,689	3.3712	6.31%
2018-11-08	3.330	3.310	3.330	3.310	3.440	2,047,701	6,855,328	3.3478	3.258	3.238	3.258	3.238	3.365	2,093,205	3.2750	-1.19%
2018-11-07	3.370	3.330	3.370	3.330	3.460	3,722,000	12,549,070	3.3716	3.297	3.258	3.297	3.258	3.385	3,804,711	3.2983	-0.30%
2018-11-06	3.380	3.370	3.380	3.350	3.440	837,000	2,832,305	3.3839	3.307	3.297	3.307	3.277	3.365	855,600	3.3103	-1.17%
2018-11-05	3.420	3.420	3.430	3.380	3.470	2,350,456	8,060,368	3.4293	3.346	3.346	3.355	3.307	3.395	2,402,688	3.3547	-1.16%
2018-11-02	3.460	3.460	3.470	3.330	3.490	5,632,000	19,196,651	3.4085	3.385	3.385	3.395	3.258	3.414	5,757,156	3.3344	5.81%
2018-11-01	3.270	3.240	3.270	3.230	3.300	4,392,705	14,306,054	3.2568	3.199	3.170	3.199	3.160	3.228	4,490,321	3.1860	0.93%
2018-10-31	3.240	3.240	3.250	3.160	3.300	6,494,300	20,994,202	3.2327	3.170	3.170	3.179	3.091	3.228	6,638,618	3.1624	0.62%
2018-10-30	3.220	3.210	3.220	3.200	3.260	1,366,000	4,398,010	3.2196	3.150	3.140	3.150	3.130	3.189	1,396,356	3.1496	-2.42%
2018-10-29	3.300	3.300	3.310	3.190	3.320	3,966,000	12,949,360	3.2651	3.228	3.228	3.238	3.121	3.248	4,054,133	3.1941	0.00%
2018-10-26	3.300	3.300	3.310	3.180	3.340	2,647,000	8,658,330	3.2710	3.228	3.228	3.238	3.111	3.267	2,705,822	3.1999	-0.60%
2018-10-25	3.320	3.300	3.320	3.110	3.320	4,338,600	14,022,700	3.2321	3.248	3.228	3.248	3.042	3.248	4,435,013	3.1618	1.84%
2018-10-24	3.260	3.260	3.280	3.260	3.350	1,981,000	6,502,210	3.2823	3.189	3.189	3.209	3.189	3.277	2,025,022	3.2109	-1.81%
2018-10-23	3.320	3.300	3.320	3.270	3.420	2,519,000	8,316,807	3.3016	3.248	3.228	3.248	3.199	3.346	2,574,978	3.2299	-3.49%
2018-10-22	3.440	3.440	3.450	3.360	3.480	2,309,000	7,922,460	3.4311	3.365	3.365	3.375	3.287	3.404	2,360,311	3.3565	2.38%
2018-10-19	3.360	3.350	3.360	3.240	3.390	2,569,840	8,542,844	3.3243	3.287	3.277	3.287	3.170	3.316	2,626,948	3.2520	1.51%
2018-10-18	3.310	3.300	3.310	3.270	3.370	1,441,412	4,776,376	3.3137	3.238	3.228	3.238	3.199	3.297	1,473,443	3.2416	0.30%
2018-10-16	3.300	3.300	3.320	3.270	3.360	4,054,000	13,388,315	3.3025	3.228	3.228	3.248	3.199	3.287	4,144,089	3.2307	-0.90%
2018-10-15	3.330	3.310	3.330	3.300	3.410	1,629,935	5,458,360	3.3488	3.258	3.238	3.258	3.228	3.336	1,666,156	3.2760	-0.89%
2018-10-12	3.360	3.350	3.360	3.260	3.370	3,764,000	12,545,600	3.3330	3.287	3.277	3.287	3.189	3.297	3,847,644	3.2606	0.90%
2018-10-11	3.330	3.320	3.330	3.200	3.480	8,155,000	26,824,180	3.2893	3.258	3.248	3.258	3.130	3.404	8,336,222	3.2178	-6.20%
2018-10-10	3.550	3.540	3.550	3.540	3.700	822,012	2,955,022	3.5949	3.473	3.463	3.473	3.463	3.620	840,279	3.5167	-2.74%
2018-10-09	3.650	3.650	3.660	3.540	3.670	3,387,644	12,270,107	3.6220	3.571	3.571	3.580	3.463	3.590	3,462,925	3.5433	2.24%
2018-10-08	3.570	3.570	3.600	3.560	3.800	14,220,000	51,894,285	3.6494	3.492	3.492	3.522	3.483	3.717	14,536,000	3.5701	-6.54%
2018-10-05	3.820	3.820	3.830	3.650	3.850	5,136,000	19,236,250	3.7454	3.737	3.737	3.747	3.571	3.766	5,250,133	3.6640	0.53%
2018-10-04	3.800	3.790	3.800	3.780	3.870	1,506,201	5,737,863	3.8095	3.717	3.708	3.717	3.698	3.786	1,539,672	3.7267	-1.81%
2018-10-03	3.870	3.870	3.880	3.850	3.910	1,259,000	4,877,625	3.8742	3.786	3.786	3.796	3.766	3.825	1,286,978	3.7900	0.26%
2018-10-02	3.860	3.850	3.870	3.830	3.900	1,971,000	7,631,240	3.8718	3.776	3.766	3.786	3.747	3.815	2,014,800	3.7876	-0.26%
2018-09-28	3.870	3.870	3.890	3.830	3.910	2,529,000	9,797,570	3.8741	3.786	3.786	3.805	3.747	3.825	2,585,200	3.7899	0.52%
2018-09-27	3.850	3.850	3.860	3.800	3.870	1,305,000	5,012,790	3.8412	3.766	3.766	3.776	3.717	3.786	1,334,000	3.7577	-0.52%
2018-09-26	3.870	3.860	3.870	3.830	3.930	3,133,583	12,193,128	3.8911	3.786	3.776	3.786	3.747	3.845	3,203,218	3.8065	0.78%
2018-09-24	3.840	3.840	3.850	3.800	3.940	2,435,000	9,366,470	3.8466	3.757	3.757	3.766	3.717	3.854	2,489,111	3.7630	-1.79%
2018-09-21	3.910	3.910	3.920	3.800	3.950	7,817,400	30,574,822	3.9111	3.825	3.825	3.835	3.717	3.864	7,991,120	3.8261	3.17%
2018-09-20	3.790	3.780	3.790	3.750	3.820	2,601,000	9,851,710	3.7877	3.708	3.698	3.708	3.668	3.737	2,658,800	3.7053	-0.79%
2018-09-19	3.820	3.810	3.820	3.730	3.880	3,881,000	14,823,710	3.8196	3.737	3.727	3.737	3.649	3.796	3,967,244	3.7365	1.33%
2018-09-18	3.770	3.760	3.770	3.610	3.780	5,341,000	19,736,965	3.6954	3.688	3.678	3.688	3.532	3.698	5,459,689	3.6150	1.89%
2018-09-17	3.700	3.700	3.710	3.660	3.760	6,271,187	23,146,476	3.6909	3.620	3.620	3.629	3.580	3.678	6,410,547	3.6107	-2.37%
2018-09-14	3.790	3.780	3.790	3.760	3.950	6,334,774	24,181,629	3.8173	3.708	3.698	3.708	3.678	3.864	6,475,547	3.7343	-2.82%
2018-09-13	3.900	3.900	3.920	3.700	3.940	9,731,000	37,544,820	3.8583	3.815	3.815	3.835	3.620	3.854	9,947,244	3.7744	6.56%
2018-09-12	3.660	3.650	3.660	3.620	3.730	2,172,000	7,943,730	3.6573	3.580	3.571	3.580	3.541	3.649	2,220,267	3.5778	-1.88%
2018-09-11	3.730	3.730	3.750	3.580	3.760	6,993,966	26,003,734	3.7180	3.649	3.649	3.668	3.502	3.678	7,149,387	3.6372	1.08%
2018-09-10	3.690	3.690	3.700	3.580	3.850	13,607,000	50,042,260	3.6777	3.610	3.610	3.620	3.502	3.766	13,909,378	3.5977	-4.40%
2018-09-07	3.860	3.860	3.870	3.800	3.960	2,754,558	10,665,939	3.8721	3.776	3.776	3.786	3.717	3.874	2,815,770	3.7879	-1.28%
2018-09-06	3.910	3.890	3.910	3.860	4.030	3,804,119	14,915,789	3.9210	3.825	3.805	3.825	3.776	3.942	3,888,655	3.8357	0.00%
2018-09-05	3.910	3.900	3.910	3.890	4.020	3,983,500	15,738,545	3.9509	3.825	3.815	3.825	3.805	3.933	4,072,022	3.8650	-2.49%
2018-09-04	4.010	4.010	4.020	3.900	4.050	7,856,400	31,477,544	4.0066	3.923	3.923	3.933	3.815	3.962	8,030,987	3.9195	0.00%
2018-09-03	4.010	4.010	4.020	3.850	4.020	6,254,050	24,683,210	3.9468	3.923	3.923	3.933	3.766	3.933	6,393,029	3.8610	0.00%
2018-08-31	4.010	4.010	4.020	3.810	4.050	15,798,439	62,930,578	3.9833	3.923	3.923	3.933	3.727	3.962	16,149,515	3.8967	3.35%
2018-08-30	3.880	3.880	3.890	3.880	4.050	7,309,090	28,894,800	3.9533	3.796	3.796	3.805	3.796	3.962	7,471,514	3.8673	-1.77%
2018-08-29	3.950	3.940	3.950	3.830	3.960	5,092,000	19,955,620	3.9190	3.864	3.854	3.864	3.747	3.874	5,205,156	3.8338	1.54%
2018-08-28	3.890	3.880	3.890	3.770	3.940	10,247,000	39,490,310	3.8538	3.805	3.796	3.805	3.688	3.854	10,474,711	3.7701	-1.27%
2018-08-27	3.940	3.940	3.950	3.840	4.050	14,447,000	57,359,305	3.9703	3.854	3.854	3.864	3.757	3.962	14,768,044	3.8840	2.34%
2018-08-24	3.850	3.850	3.860	3.750	3.850	9,466,002	35,887,986	3.7913	3.766	3.766	3.776	3.668	3.766	9,676,358	3.7088	0.79%
2018-08-23	3.820	3.810	3.820	3.790	3.880	7,025,000	26,941,640	3.8351	3.737	3.727	3.737	3.708	3.796	7,181,111	3.7517	-2.05%
2018-08-22	3.900	3.890	3.900	3.820	3.920	10,684,000	41,452,065	3.8798	3.815	3.805	3.815	3.737	3.835	10,921,422	3.7955	0.00%
2018-08-21	3.900	3.890	3.900	3.720	3.900	27,289,000	103,958,870	3.8096	3.815	3.805	3.815	3.639	3.815	27,895,422	3.7267	4.84%
2018-08-20	3.720	3.720	3.730	3.610	3.800	13,266,000	49,174,930	3.7068	3.639	3.639	3.649	3.532	3.717	13,560,800	3.6263	3.33%
2018-08-17	3.600	3.590	3.600	3.480	3.600	11,460,000	40,701,480	3.5516	3.522	3.512	3.522	3.404	3.522	11,714,667	3.4744	4.65%
2018-08-16	3.440	3.430	3.440	3.410	3.560	7,011,000	24,537,600	3.4999	3.365	3.355	3.365	3.336	3.483	7,166,800	3.4238	-1.99%
2018-08-15	3.510	3.500	3.510	3.380	3.600	30,550,000	107,089,955	3.5054	3.434	3.424	3.434	3.307	3.522	31,228,889	3.4292	6.36%
2018-08-14	3.300	3.290	3.310	3.240	3.360	4,564,000	15,018,490	3.2906	3.228	3.218	3.238	3.170	3.287	4,665,422	3.2191	-1.49%
2018-08-13	3.350	3.340	3.350	3.230	3.360	2,500,000	8,271,225	3.3085	3.277	3.267	3.277	3.160	3.287	2,555,556	3.2366	0.00%
2018-08-10	3.350	3.340	3.350	3.320	3.420	1,220,000	4,102,965	3.3631	3.277	3.267	3.277	3.248	3.346	1,247,111	3.2900	-0.59%
2018-08-09	3.370	3.360	3.370	3.290	3.380	3,521,000	11,817,645	3.3563	3.297	3.287	3.297	3.218	3.307	3,599,244	3.2834	1.81%
2018-08-08	3.310	3.300	3.310	3.260	3.330	1,747,000	5,757,750	3.2958	3.238	3.228	3.238	3.189	3.258	1,785,822	3.2241	0.91%
2018-08-07	3.280	3.260	3.280	3.180	3.280	3,308,000	10,712,630	3.2384	3.209	3.189	3.209	3.111	3.209	3,381,511	3.1680	0.92%
2018-08-06	3.250	3.250	3.260	3.200	3.310	2,455,136	7,988,531	3.2538	3.179	3.179	3.189	3.130	3.238	2,509,695	3.1831	-0.31%
2018-08-03	3.260	3.260	3.280	3.240	3.290	5,162,352	16,831,376	3.2604	3.189	3.189	3.209	3.170	3.218	5,277,071	3.1895	-0.91%
2018-08-02	3.290	3.290	3.300	3.270	3.320	1,906,000	6,252,360	3.2804	3.218	3.218	3.228	3.199	3.248	1,948,356	3.2090	-1.50%
2018-08-01	3.340	3.330	3.340	3.320	3.400	2,583,504	8,624,303	3.3382	3.267	3.258	3.267	3.248	3.326	2,640,915	3.2656	0.30%
2018-07-31	3.330	3.330	3.360	3.330	3.430	3,126,600	10,538,326	3.3705	3.258	3.258	3.287	3.258	3.355	3,196,080	3.2973	-0.89%
2018-07-30	3.360	3.350	3.360	3.330	3.460	4,578,000	15,480,800	3.3816	3.287	3.277	3.287	3.258	3.385	4,679,733	3.3081	-2.89%
2018-07-27	3.460	3.450	3.460	3.430	3.480	4,317,000	14,920,875	3.4563	3.385	3.375	3.385	3.355	3.404	4,412,933	3.3812	0.00%
2018-07-26	3.460	3.450	3.460	3.430	3.500	3,677,000	12,690,360	3.4513	3.385	3.375	3.385	3.355	3.424	3,758,711	3.3763	-0.29%
2018-07-25	3.470	3.470	3.490	3.410	3.520	3,794,000	13,169,690	3.4712	3.395	3.395	3.414	3.336	3.443	3,878,311	3.3957	0.29%
2018-07-24	3.460	3.440	3.460	3.380	3.490	2,550,000	8,768,160	3.4385	3.385	3.365	3.385	3.307	3.414	2,606,667	3.3637	1.47%
2018-07-23	3.410	3.390	3.410	3.380	3.420	2,294,056	7,811,617	3.4052	3.336	3.316	3.336	3.307	3.346	2,345,035	3.3311	0.29%
2018-07-20	3.400	3.400	3.410	3.350	3.450	3,830,637	12,965,307	3.3846	3.326	3.326	3.336	3.277	3.375	3,915,762	3.3111	-0.58%
2018-07-19	3.420	3.420	3.450	3.420	3.520	1,758,800	6,116,192	3.4775	3.346	3.346	3.375	3.346	3.443	1,797,884	3.4019	-1.16%
2018-07-18	3.460	3.460	3.480	3.430	3.480	1,841,800	6,359,910	3.4531	3.385	3.385	3.404	3.355	3.404	1,882,729	3.3780	0.29%
2018-07-17	3.450	3.440	3.450	3.400	3.530	2,629,000	9,068,750	3.4495	3.375	3.365	3.375	3.326	3.453	2,687,422	3.3745	-1.99%
2018-07-16	3.520	3.520	3.540	3.480	3.550	2,695,000	9,470,830	3.5142	3.443	3.443	3.463	3.404	3.473	2,754,889	3.4378	-0.85%
2018-07-13	3.550	3.540	3.550	3.530	3.610	3,657,000	12,999,590	3.5547	3.473	3.463	3.473	3.453	3.532	3,738,267	3.4774	-1.11%
2018-07-12	3.590	3.580	3.590	3.540	3.620	4,853,126	17,401,547	3.5856	3.512	3.502	3.512	3.463	3.541	4,960,973	3.5077	0.84%
2018-07-11	3.560	3.560	3.570	3.380	3.640	7,147,000	25,412,950	3.5558	3.483	3.483	3.492	3.307	3.561	7,305,822	3.4785	2.01%
2018-07-10	3.490	3.490	3.510	3.480	3.640	2,746,000	9,676,730	3.5239	3.414	3.414	3.434	3.404	3.561	2,807,022	3.4473	-3.32%
2018-07-09	3.610	3.600	3.610	3.440	3.630	8,736,000	31,083,880	3.5581	3.532	3.522	3.532	3.365	3.551	8,930,133	3.4808	2.56%
2018-07-06	3.520	3.510	3.520	3.330	3.530	8,908,000	30,678,640	3.4439	3.443	3.434	3.443	3.258	3.453	9,105,956	3.3691	5.07%
2018-07-05	3.350	3.350	3.360	3.270	3.370	9,320,000	31,006,150	3.3268	3.277	3.277	3.287	3.199	3.297	9,527,111	3.2545	-0.30%
2018-07-04	3.360	3.340	3.360	3.320	3.490	3,860,000	12,935,780	3.3512	3.287	3.267	3.287	3.248	3.414	3,945,778	3.2784	-0.15%
2018-07-03	3.420	3.420	3.430	3.360	3.500	3,766,000	12,872,585	3.4181	3.292	3.292	3.301	3.234	3.369	3,912,611	3.2900	-3.66%
2018-06-29	3.550	3.540	3.550	3.480	3.560	5,627,976	19,842,985	3.5258	3.417	3.407	3.417	3.350	3.427	5,847,074	3.3937	2.01%
2018-06-28	3.480	3.470	3.480	3.330	3.500	11,696,000	40,366,820	3.4513	3.350	3.340	3.350	3.205	3.369	12,151,327	3.3220	4.19%
2018-06-27	3.340	3.320	3.340	3.260	3.400	10,270,530	34,135,257	3.3236	3.215	3.196	3.215	3.138	3.273	10,670,363	3.1991	-1.76%
2018-06-26	3.400	3.400	3.410	3.280	3.500	7,481,100	25,140,645	3.3606	3.273	3.273	3.282	3.157	3.369	7,772,340	3.2346	-3.13%
2018-06-25	3.510	3.510	3.520	3.420	3.600	5,023,773	17,529,527	3.4893	3.378	3.378	3.388	3.292	3.465	5,219,349	3.3586	-0.85%
2018-06-22	3.540	3.530	3.540	3.400	3.580	4,515,000	15,817,710	3.5034	3.407	3.398	3.407	3.273	3.446	4,690,770	3.3721	1.43%
2018-06-21	3.490	3.490	3.500	3.310	3.580	8,885,000	30,780,560	3.4643	3.359	3.359	3.369	3.186	3.446	9,230,895	3.3345	-0.29%
2018-06-20	3.500	3.490	3.500	3.390	3.540	9,348,000	32,618,700	3.4894	3.369	3.359	3.369	3.263	3.407	9,711,919	3.3586	0.00%
2018-06-19	3.500	3.500	3.510	3.300	3.530	17,341,000	58,867,810	3.3947	3.369	3.369	3.378	3.176	3.398	18,016,088	3.2675	0.00%
2018-06-15	3.500	3.500	3.510	3.500	3.600	5,071,150	17,831,216	3.5162	3.369	3.369	3.378	3.369	3.465	5,268,571	3.3845	-1.96%
2018-06-14	3.570	3.570	3.580	3.560	3.690	4,584,000	16,556,680	3.6118	3.436	3.436	3.446	3.427	3.552	4,762,456	3.4765	-1.38%
2018-06-13	3.620	3.610	3.620	3.570	3.680	5,178,000	18,682,130	3.6080	3.484	3.475	3.484	3.436	3.542	5,379,580	3.4728	-0.82%
2018-06-12	3.650	3.640	3.650	3.600	3.670	3,269,208	11,889,057	3.6367	3.513	3.504	3.513	3.465	3.532	3,396,479	3.5004	0.00%
2018-06-11	3.650	3.630	3.650	3.600	3.720	13,175,400	47,850,889	3.6318	3.513	3.494	3.513	3.465	3.581	13,688,320	3.4957	-1.62%
2018-06-08	3.710	3.700	3.710	3.650	3.800	12,455,010	46,276,187	3.7155	3.571	3.561	3.571	3.513	3.658	12,939,886	3.5762	-2.88%
2018-06-07	3.820	3.810	3.820	3.730	3.900	10,925,000	41,571,510	3.8052	3.677	3.667	3.677	3.590	3.754	11,350,312	3.6626	0.53%
2018-06-06	3.800	3.800	3.810	3.550	3.810	17,263,566	64,479,843	3.7350	3.658	3.658	3.667	3.417	3.667	17,935,639	3.5951	7.04%
2018-06-05	3.550	3.550	3.560	3.540	3.680	7,718,005	27,586,477	3.5743	3.417	3.417	3.427	3.407	3.542	8,018,468	3.4404	-2.74%
2018-06-04	3.650	3.640	3.650	3.580	3.660	11,467,000	41,487,810	3.6180	3.513	3.504	3.513	3.446	3.523	11,913,412	3.4824	1.96%
2018-06-01	3.580	3.550	3.580	3.460	3.650	11,002,362	39,190,013	3.5620	3.446	3.417	3.446	3.330	3.513	11,430,686	3.4285	0.56%
2018-05-31	3.560	3.560	3.570	3.540	3.680	8,855,254	31,874,521	3.5995	3.427	3.427	3.436	3.407	3.542	9,199,990	3.4646	1.71%
2018-05-30	3.500	3.500	3.510	3.430	3.680	19,388,000	68,422,820	3.5291	3.369	3.369	3.378	3.301	3.542	20,142,778	3.3969	-5.91%
2018-05-29	3.720	3.710	3.720	3.700	3.840	8,102,000	30,349,865	3.7460	3.581	3.571	3.581	3.561	3.696	8,417,412	3.6056	-1.59%
2018-05-28	3.780	3.780	3.790	3.680	3.790	10,097,000	37,737,355	3.7375	3.638	3.638	3.648	3.542	3.648	10,490,078	3.5974	2.44%
2018-05-25	3.690	3.680	3.690	3.660	3.800	12,297,000	45,671,365	3.7140	3.552	3.542	3.552	3.523	3.658	12,775,724	3.5749	-2.89%
2018-05-24	3.800	3.800	3.810	3.760	3.860	8,951,000	33,984,710	3.7968	3.658	3.658	3.667	3.619	3.715	9,299,464	3.6545	-0.26%
2018-05-23	3.810	3.800	3.810	3.700	3.850	11,940,000	45,305,120	3.7944	3.667	3.658	3.667	3.561	3.706	12,404,826	3.6522	1.60%
2018-05-21	3.750	3.750	3.760	3.650	3.830	29,295,005	109,996,812	3.7548	3.609	3.609	3.619	3.513	3.686	30,435,464	3.6141	2.46%
2018-05-18	3.660	3.660	3.680	3.420	3.760	30,111,000	109,507,810	3.6368	3.523	3.523	3.542	3.292	3.619	31,283,226	3.5005	7.33%
2018-05-17	3.410	3.410	3.420	3.390	3.530	9,757,000	33,470,970	3.4305	3.282	3.282	3.292	3.263	3.398	10,136,842	3.3019	-2.29%
2018-05-16	3.490	3.480	3.490	3.370	3.550	13,505,076	46,541,817	3.4462	3.359	3.350	3.359	3.244	3.417	14,030,831	3.3171	3.25%
2018-05-15	3.380	3.370	3.380	3.280	3.450	22,250,000	74,917,840	3.3671	3.253	3.244	3.253	3.157	3.321	23,116,196	3.2409	4.64%
2018-05-14	3.230	3.230	3.240	3.060	3.280	18,033,354	57,722,030	3.2008	3.109	3.109	3.119	2.945	3.157	18,735,395	3.0809	7.67%
2018-05-11	3.000	2.990	3.000	2.980	3.110	5,412,363	16,396,569	3.0295	2.888	2.878	2.888	2.868	2.993	5,623,067	2.9159	-3.23%
2018-05-10	3.100	3.100	3.110	3.060	3.120	3,142,000	9,737,290	3.0991	2.984	2.984	2.993	2.945	3.003	3,264,319	2.9829	1.31%
2018-05-09	3.060	3.060	3.070	3.030	3.150	3,964,000	12,123,410	3.0584	2.945	2.945	2.955	2.916	3.032	4,118,319	2.9438	-2.55%
2018-05-08	3.140	3.130	3.140	3.090	3.170	3,364,000	10,516,960	3.1263	3.022	3.013	3.022	2.974	3.051	3,494,961	3.0092	0.32%
2018-05-07	3.130	3.120	3.130	3.070	3.160	1,860,000	5,783,190	3.1092	3.013	3.003	3.013	2.955	3.042	1,932,410	2.9927	0.97%
2018-05-04	3.100	3.090	3.100	3.080	3.160	2,823,000	8,768,350	3.1060	2.984	2.974	2.984	2.965	3.042	2,932,900	2.9897	-1.90%
2018-05-03	3.160	3.150	3.160	3.070	3.210	4,709,000	14,831,300	3.1496	3.042	3.032	3.042	2.955	3.090	4,892,322	3.0315	-0.94%
2018-05-02	3.190	3.180	3.190	3.070	3.230	9,624,000	30,582,610	3.1777	3.070	3.061	3.070	2.955	3.109	9,998,664	3.0587	4.59%
2018-04-30	3.050	3.030	3.050	2.950	3.080	2,642,464	7,984,120	3.0215	2.936	2.916	2.936	2.839	2.965	2,745,336	2.9082	3.39%
2018-04-27	2.950	2.950	2.960	2.920	2.990	1,970,000	5,809,770	2.9491	2.839	2.839	2.849	2.811	2.878	2,046,692	2.8386	0.34%
2018-04-26	2.940	2.920	2.940	2.910	3.050	6,413,600	19,024,958	2.9663	2.830	2.811	2.830	2.801	2.936	6,663,282	2.8552	-3.29%
2018-04-25	3.040	3.020	3.040	2.920	3.040	4,478,000	13,277,930	2.9651	2.926	2.907	2.926	2.811	2.926	4,652,329	2.8540	2.01%
2018-04-24	2.980	2.980	3.000	2.910	3.030	5,616,000	16,747,720	2.9821	2.868	2.868	2.888	2.801	2.916	5,834,632	2.8704	2.76%
2018-04-23	2.900	2.890	2.900	2.830	3.000	10,047,000	29,060,390	2.8924	2.791	2.782	2.791	2.724	2.888	10,438,131	2.7841	-3.33%
2018-04-20	3.000	2.980	3.000	2.930	3.040	7,554,358	22,579,423	2.9889	2.888	2.868	2.888	2.820	2.926	7,848,450	2.8769	-1.32%
2018-04-19	3.040	3.040	3.060	2.920	3.130	9,458,000	28,861,250	3.0515	2.926	2.926	2.945	2.811	3.013	9,826,201	2.9372	3.40%
2018-04-18	2.940	2.930	2.940	2.810	3.140	24,061,000	70,157,930	2.9158	2.830	2.820	2.830	2.705	3.022	24,997,699	2.8066	-3.92%
2018-04-17	3.060	3.050	3.060	3.040	3.160	10,145,000	31,291,130	3.0844	2.945	2.936	2.945	2.926	3.042	10,539,947	2.9688	-3.47%
2018-04-16	3.170	3.140	3.170	3.100	3.240	3,158,000	9,865,030	3.1238	3.051	3.022	3.051	2.984	3.119	3,280,941	3.0068	-1.25%
2018-04-13	3.210	3.190	3.210	3.120	3.250	4,510,000	14,342,380	3.1801	3.090	3.070	3.090	3.003	3.128	4,685,575	3.0610	1.26%
2018-04-12	3.170	3.170	3.180	3.130	3.290	6,658,000	21,195,230	3.1834	3.051	3.051	3.061	3.013	3.167	6,917,197	3.0641	-2.46%
2018-04-11	3.250	3.240	3.250	3.210	3.460	13,218,000	43,687,190	3.3051	3.128	3.119	3.128	3.090	3.330	13,732,579	3.1813	-1.22%
2018-04-10	3.290	3.290	3.310	3.100	3.410	15,849,600	52,500,426	3.3124	3.167	3.167	3.186	2.984	3.282	16,466,628	3.1883	6.13%
2018-04-09	3.100	3.100	3.110	3.040	3.170	13,426,600	41,603,600	3.0986	2.984	2.984	2.993	2.926	3.051	13,949,300	2.9825	0.00%
2018-04-06	3.100	3.090	3.100	3.020	3.370	13,770,000	43,443,450	3.1549	2.984	2.974	2.984	2.907	3.244	14,306,068	3.0367	-6.06%
2018-04-04	3.300	3.280	3.300	3.280	3.580	8,870,000	29,905,660	3.3716	3.176	3.157	3.176	3.157	3.446	9,215,311	3.2452	-6.52%
2018-04-03	3.530	3.510	3.530	3.320	3.590	14,479,000	49,412,550	3.4127	3.398	3.378	3.398	3.196	3.455	15,042,670	3.2848	-1.67%
2018-03-29	3.590	3.590	3.600	3.520	3.800	16,840,000	60,540,195	3.5950	3.455	3.455	3.465	3.388	3.658	17,495,584	3.4603	-4.01%
2018-03-28	3.740	3.740	3.760	3.700	3.980	29,428,000	111,370,890	3.7845	3.600	3.600	3.619	3.561	3.831	30,573,637	3.6427	-6.97%
2018-03-27	4.020	4.020	4.030	4.000	4.210	12,153,000	49,579,500	4.0796	3.869	3.869	3.879	3.850	4.052	12,626,118	3.9267	-0.74%
2018-03-26	4.050	4.050	4.060	3.950	4.240	20,092,000	81,476,360	4.0552	3.898	3.898	3.908	3.802	4.081	20,874,185	3.9032	-4.71%
2018-03-23	4.250	4.250	4.260	4.020	4.250	16,518,970	68,308,791	4.1352	4.091	4.091	4.100	3.869	4.091	17,162,056	3.9802	-2.30%
2018-03-22	4.350	4.340	4.350	4.280	4.460	10,205,000	44,423,430	4.3531	4.187	4.177	4.187	4.120	4.293	10,602,282	4.1900	0.69%
2018-03-21	4.320	4.310	4.320	4.310	4.720	13,163,600	59,170,592	4.4950	4.158	4.148	4.158	4.148	4.543	13,676,061	4.3266	-6.70%
2018-03-20	4.630	4.620	4.630	4.620	4.750	9,410,600	43,851,660	4.6598	4.457	4.447	4.457	4.447	4.572	9,776,956	4.4852	-2.32%
2018-03-19	4.740	4.740	4.750	4.600	4.900	17,253,629	82,113,013	4.7592	4.562	4.562	4.572	4.428	4.716	17,925,316	4.5808	2.82%
2018-03-16	4.610	4.600	4.610	4.550	4.670	9,146,591	42,079,684	4.6006	4.437	4.428	4.437	4.380	4.495	9,502,669	4.4282	1.99%
2018-03-15	4.520	4.520	4.550	4.400	4.650	8,803,000	40,221,740	4.5691	4.351	4.351	4.380	4.235	4.476	9,145,702	4.3979	1.12%
2018-03-14	4.470	4.470	4.490	4.400	4.510	7,251,000	32,292,290	4.4535	4.303	4.303	4.322	4.235	4.341	7,533,283	4.2866	-0.45%
2018-03-13	4.490	4.470	4.490	4.400	4.650	6,919,000	31,181,610	4.5067	4.322	4.303	4.322	4.235	4.476	7,188,358	4.3378	-2.81%
2018-03-12	4.620	4.620	4.630	4.510	4.650	16,215,000	74,409,910	4.5890	4.447	4.447	4.457	4.341	4.476	16,846,253	4.4170	3.12%
2018-03-09	4.480	4.480	4.490	4.260	4.500	18,549,926	82,113,142	4.4266	4.312	4.312	4.322	4.100	4.331	19,272,078	4.2607	6.16%
2018-03-08	4.220	4.220	4.230	4.170	4.240	2,847,000	11,987,520	4.2106	4.062	4.062	4.071	4.014	4.081	2,957,834	4.0528	1.69%
2018-03-07	4.150	4.150	4.160	4.110	4.320	10,467,000	43,613,785	4.1668	3.994	3.994	4.004	3.956	4.158	10,874,482	4.0107	-3.94%
2018-03-06	4.320	4.300	4.320	4.170	4.370	10,045,000	43,099,530	4.2906	4.158	4.139	4.158	4.014	4.206	10,436,053	4.1299	4.85%
2018-03-05	4.120	4.110	4.120	4.000	4.250	5,648,000	23,267,320	4.1196	3.966	3.956	3.966	3.850	4.091	5,867,878	3.9652	-1.67%
2018-03-02	4.190	4.180	4.190	4.180	4.300	6,214,000	26,279,530	4.2291	4.033	4.023	4.033	4.023	4.139	6,455,912	4.0706	-4.12%
2018-03-01	4.370	4.370	4.380	4.290	4.420	8,897,000	38,663,530	4.3457	4.206	4.206	4.216	4.129	4.254	9,243,362	4.1828	-1.13%
2018-02-28	4.420	4.410	4.420	4.300	4.560	13,352,500	59,484,170	4.4549	4.254	4.245	4.254	4.139	4.389	13,872,315	4.2880	-3.07%
2018-02-27	4.560	4.560	4.570	4.250	4.610	32,558,000	146,340,400	4.4948	4.389	4.389	4.399	4.091	4.437	33,825,488	4.3263	8.06%
2018-02-26	4.220	4.220	4.230	4.070	4.270	13,599,800	56,385,878	4.1461	4.062	4.062	4.071	3.917	4.110	14,129,242	3.9907	3.43%
2018-02-23	4.080	4.080	4.100	4.060	4.150	6,407,000	26,250,225	4.0971	3.927	3.927	3.946	3.908	3.994	6,656,426	3.9436	0.49%
2018-02-22	4.060	4.060	4.070	4.050	4.240	12,205,300	50,002,064	4.0968	3.908	3.908	3.917	3.898	4.081	12,680,454	3.9432	-4.69%
2018-02-21	4.260	4.250	4.260	4.230	4.360	8,817,000	37,662,560	4.2716	4.100	4.091	4.100	4.071	4.197	9,160,247	4.1115	-2.96%
2018-02-20	4.390	4.360	4.390	4.160	4.400	8,038,400	34,708,610	4.3179	4.226	4.197	4.226	4.004	4.235	8,351,336	4.1561	1.62%
2018-02-15	4.320	4.320	4.330	4.120	4.380	4,572,000	19,454,780	4.2552	4.158	4.158	4.168	3.966	4.216	4,749,989	4.0958	5.11%
2018-02-14	4.110	4.100	4.110	4.020	4.130	3,275,000	13,361,645	4.0799	3.956	3.946	3.956	3.869	3.975	3,402,496	3.9270	1.48%
2018-02-13	4.050	4.050	4.060	3.960	4.160	13,329,833	54,256,040	4.0703	3.898	3.898	3.908	3.812	4.004	13,848,766	3.9178	4.11%
2018-02-12	3.890	3.880	3.890	3.880	4.400	29,493,000	117,637,620	3.9887	3.744	3.735	3.744	3.735	4.235	30,641,167	3.8392	-7.60%
2018-02-09	4.210	4.200	4.210	4.000	4.270	11,356,100	46,870,724	4.1274	4.052	4.043	4.052	3.850	4.110	11,798,195	3.9727	-3.22%
2018-02-08	4.350	4.350	4.360	4.200	4.400	4,764,640	20,516,457	4.3060	4.187	4.187	4.197	4.043	4.235	4,950,128	4.1446	3.57%
2018-02-07	4.200	4.200	4.210	4.120	4.640	20,981,000	91,528,360	4.3624	4.043	4.043	4.052	3.966	4.466	21,797,794	4.1990	-3.45%
2018-02-06	4.350	4.340	4.350	4.260	4.770	23,640,000	104,936,950	4.4390	4.187	4.177	4.187	4.100	4.591	24,560,309	4.2726	-10.68%
2018-02-05	4.870	4.870	4.880	4.780	5.000	7,124,500	34,695,290	4.8699	4.688	4.688	4.697	4.601	4.813	7,401,858	4.6874	-2.99%
2018-02-02	5.020	5.020	5.040	4.940	5.100	6,110,000	30,731,845	5.0298	4.832	4.832	4.851	4.755	4.909	6,347,863	4.8413	0.80%
2018-02-01	4.980	4.950	4.980	4.910	5.010	2,637,000	13,071,135	4.9568	4.793	4.765	4.793	4.726	4.822	2,739,659	4.7711	0.81%
2018-01-31	4.940	4.940	4.950	4.870	4.980	2,546,000	12,575,780	4.9394	4.755	4.755	4.765	4.688	4.793	2,645,116	4.7543	0.00%
2018-01-30	4.940	4.940	4.960	4.900	4.980	7,300,000	36,064,860	4.9404	4.755	4.755	4.774	4.716	4.793	7,584,190	4.7553	0.00%
2018-01-29	4.940	4.930	4.940	4.900	5.120	7,746,301	38,479,764	4.9675	4.755	4.745	4.755	4.716	4.928	8,047,866	4.7814	-3.14%
2018-01-26	5.100	5.070	5.100	4.950	5.100	7,446,000	37,430,230	5.0269	4.909	4.880	4.909	4.765	4.909	7,735,874	4.8385	3.03%
2018-01-25	4.950	4.920	4.950	4.900	5.090	17,654,001	87,644,999	4.9646	4.765	4.736	4.765	4.716	4.899	18,341,274	4.7786	-2.37%
2018-01-24	5.070	5.070	5.080	5.060	5.250	10,888,833	55,511,699	5.0980	4.880	4.880	4.890	4.870	5.053	11,312,737	4.9070	-2.50%
2018-01-23	5.200	5.200	5.210	5.180	5.360	9,341,000	48,983,375	5.2439	5.005	5.005	5.015	4.986	5.159	9,704,647	5.0474	-1.33%
2018-01-22	5.270	5.260	5.270	5.070	5.340	15,159,000	78,829,460	5.2002	5.073	5.063	5.073	4.880	5.140	15,749,142	5.0053	4.15%
2018-01-19	5.060	5.060	5.070	5.010	5.370	22,871,000	118,231,420	5.1695	4.870	4.870	4.880	4.822	5.169	23,761,372	4.9758	2.02%
2018-01-18	4.960	4.930	4.960	4.900	5.240	26,419,500	132,822,075	5.0274	4.774	4.745	4.774	4.716	5.044	27,448,015	4.8390	-4.80%
2018-01-17	5.210	5.200	5.210	5.150	5.310	12,723,000	66,104,395	5.1957	5.015	5.005	5.015	4.957	5.111	13,218,308	5.0010	-1.51%
2018-01-16	5.290	5.290	5.300	5.220	5.350	7,054,000	37,201,680	5.2738	5.092	5.092	5.101	5.024	5.150	7,328,613	5.0762	-0.38%
2018-01-15	5.310	5.300	5.310	5.260	5.470	5,521,700	29,632,003	5.3665	5.111	5.101	5.111	5.063	5.265	5,736,661	5.1654	-1.67%
2018-01-12	5.400	5.370	5.400	5.360	5.520	4,491,000	24,302,120	5.4113	5.198	5.169	5.198	5.159	5.313	4,665,835	5.2085	-1.46%
2018-01-11	5.480	5.470	5.480	5.300	5.510	12,290,000	67,100,880	5.4598	5.275	5.265	5.275	5.101	5.304	12,768,452	5.2552	2.43%
2018-01-10	5.350	5.340	5.350	5.300	5.460	5,117,000	27,487,990	5.3719	5.150	5.140	5.150	5.101	5.255	5,316,206	5.1706	-0.93%
2018-01-09	5.400	5.390	5.410	5.240	5.490	8,921,517	48,129,634	5.3948	5.198	5.188	5.207	5.044	5.284	9,268,833	5.1926	1.89%
2018-01-08	5.300	5.290	5.300	5.190	5.360	8,462,000	44,321,250	5.2377	5.101	5.092	5.101	4.996	5.159	8,791,427	5.0414	0.00%
2018-01-05	5.300	5.290	5.300	5.260	5.490	8,330,000	44,350,230	5.3242	5.101	5.092	5.101	5.063	5.284	8,654,288	5.1247	-2.75%
2018-01-04	5.450	5.450	5.460	5.420	5.620	7,536,552	41,251,826	5.4736	5.246	5.246	5.255	5.217	5.409	7,829,951	5.2685	-1.98%
2018-01-03	5.560	5.550	5.560	5.500	5.770	18,376,000	103,590,800	5.6373	5.352	5.342	5.352	5.294	5.554	19,091,381	5.4261	-0.36%
2018-01-02	5.580	5.550	5.580	5.300	5.630	16,921,000	92,672,620	5.4768	5.371	5.342	5.371	5.101	5.419	17,579,737	5.2716	5.48%
2017-12-29	5.290	5.280	5.300	5.170	5.360	9,632,000	50,837,260	5.2780	5.092	5.082	5.101	4.976	5.159	10,006,975	5.0802	0.38%
2017-12-28	5.270	5.270	5.280	5.160	5.320	8,878,000	46,690,130	5.2591	5.073	5.073	5.082	4.967	5.121	9,223,622	5.0620	1.93%
2017-12-27	5.170	5.170	5.190	5.100	5.270	14,631,000	75,869,430	5.1855	4.976	4.976	4.996	4.909	5.073	15,200,587	4.9912	-4.08%
2017-12-22	5.390	5.380	5.390	5.320	5.450	7,824,700	42,111,612	5.3819	5.188	5.178	5.188	5.121	5.246	8,129,317	5.1802	1.32%
2017-12-21	5.320	5.310	5.320	5.070	5.450	14,561,000	77,358,060	5.3127	5.121	5.111	5.121	4.880	5.246	15,127,862	5.1136	3.91%
2017-12-20	5.120	5.120	5.130	5.050	5.290	12,201,000	62,630,380	5.1332	4.928	4.928	4.938	4.861	5.092	12,675,987	4.9409	-1.54%
2017-12-19	5.200	5.200	5.210	5.170	5.490	22,693,000	121,316,440	5.3460	5.005	5.005	5.015	4.976	5.284	23,576,442	5.1457	-2.62%
2017-12-18	5.340	5.340	5.350	5.330	5.740	20,719,633	112,930,472	5.4504	5.140	5.140	5.150	5.130	5.525	21,526,252	5.2462	-5.65%
2017-12-15	5.660	5.660	5.670	5.450	5.780	46,881,256	264,877,690	5.6500	5.448	5.448	5.458	5.246	5.563	48,706,351	5.4383	0.89%
2017-12-14	5.610	5.610	5.620	5.610	5.810	19,806,000	113,193,665	5.7151	5.400	5.400	5.409	5.400	5.592	20,577,051	5.5010	-2.60%
2017-12-13	5.760	5.760	5.770	5.700	5.840	11,685,000	67,645,935	5.7891	5.544	5.544	5.554	5.486	5.621	12,139,899	5.5722	0.17%
2017-12-12	5.750	5.750	5.760	5.750	5.970	10,596,000	61,572,180	5.8109	5.535	5.535	5.544	5.535	5.746	11,008,504	5.5931	-3.52%
2017-12-11	5.960	5.960	5.970	5.700	6.040	20,657,000	121,853,670	5.8989	5.737	5.737	5.746	5.486	5.814	21,461,180	5.6779	2.41%
2017-12-08	5.820	5.810	5.840	5.540	5.940	38,443,000	221,768,915	5.7688	5.602	5.592	5.621	5.332	5.717	39,939,592	5.5526	6.20%
2017-12-07	5.480	5.470	5.480	5.450	6.060	49,462,000	279,064,220	5.6420	5.275	5.265	5.275	5.246	5.833	51,387,564	5.4306	-6.80%
2017-12-06	5.880	5.880	5.890	5.600	6.490	81,640,000	483,754,325	5.9255	5.660	5.660	5.669	5.390	6.247	84,818,259	5.7034	-8.41%
2017-12-05	6.420	6.420	6.430	6.350	7.030	61,038,552	408,046,510	6.6851	6.179	6.179	6.189	6.112	6.767	63,414,793	6.4346	-8.02%
2017-12-04	6.980	6.970	6.980	6.050	7.070	103,200,000	686,034,482	6.6476	6.718	6.709	6.718	5.823	6.805	107,217,593	6.3985	10.79%
2017-12-01	6.300	6.220	6.230	5.890	6.340	38,698,550	238,957,620	6.1748	6.064	5.987	5.997	5.669	6.102	40,205,091	5.9435	6.60%
2017-11-30	5.910	5.910	5.920	5.820	6.000	12,335,300	72,918,486	5.9114	5.689	5.689	5.698	5.602	5.775	12,815,515	5.6899	-3.27%
2017-11-29	6.110	6.100	6.110	6.090	6.270	13,130,552	80,950,240	6.1650	5.881	5.871	5.881	5.862	6.035	13,641,727	5.9340	-1.29%
2017-11-28	6.190	6.180	6.190	5.710	6.270	25,023,000	150,738,930	6.0240	5.958	5.948	5.958	5.496	6.035	25,997,149	5.7983	5.27%
2017-11-27	5.880	5.880	5.910	5.860	6.110	9,934,000	59,190,867	5.9584	5.660	5.660	5.689	5.640	5.881	10,320,732	5.7351	-1.34%
2017-11-24	5.960	5.960	5.970	5.870	6.040	9,133,000	54,378,885	5.9541	5.737	5.737	5.746	5.650	5.814	9,488,549	5.7310	1.02%
2017-11-23	5.900	5.900	5.920	5.820	6.150	27,508,700	165,453,420	6.0146	5.679	5.679	5.698	5.602	5.920	28,579,618	5.7892	0.00%
2017-11-22	5.900	5.880	5.900	5.850	6.320	29,749,000	181,338,800	6.0956	5.679	5.660	5.679	5.631	6.083	30,907,133	5.8672	-5.14%
2017-11-21	6.220	6.210	6.220	6.100	6.400	25,158,250	157,476,330	6.2594	5.987	5.977	5.987	5.871	6.160	26,137,665	6.0249	0.32%
2017-11-20	6.200	6.190	6.210	5.880	6.430	42,770,552	262,606,497	6.1399	5.968	5.958	5.977	5.660	6.189	44,435,617	5.9098	-2.97%
2017-11-17	6.390	6.370	6.380	6.100	6.640	51,138,756	326,499,079	6.3846	6.151	6.131	6.141	5.871	6.391	53,129,596	6.1453	-0.16%
2017-11-16	6.400	6.390	6.400	6.130	6.560	73,561,438	469,182,717	6.3781	6.160	6.151	6.160	5.900	6.314	76,425,197	6.1391	4.75%
2017-11-15	6.110	6.100	6.110	5.700	6.150	111,807,840	664,065,081	5.9393	5.881	5.871	5.881	5.486	5.920	116,160,537	5.7168	9.50%
2017-11-14	5.580	5.570	5.580	5.430	5.850	71,248,000	404,787,970	5.6814	5.371	5.361	5.371	5.227	5.631	74,021,696	5.4685	1.82%
2017-11-13	5.480	5.480	5.490	4.900	5.490	72,637,000	378,950,289	5.2170	5.275	5.275	5.284	4.716	5.284	75,464,770	5.0216	14.41%
2017-11-10	4.790	4.790	4.800	4.760	5.000	24,756,200	119,353,225	4.8211	4.611	4.611	4.620	4.582	4.813	25,719,963	4.6405	-3.82%
2017-11-09	4.980	4.970	4.990	4.970	5.090	8,751,000	43,828,720	5.0084	4.793	4.784	4.803	4.784	4.899	9,091,678	4.8208	0.55%
2017-11-08	5.000	5.000	5.010	4.920	5.150	18,534,000	92,923,730	5.0137	4.767	4.767	4.777	4.691	4.910	19,438,251	4.7805	-2.91%
2017-11-07	5.150	5.150	5.160	4.970	5.330	25,036,540	129,730,815	5.1817	4.910	4.910	4.920	4.739	5.082	26,258,042	4.9406	2.39%
2017-11-06	5.030	5.020	5.030	4.970	5.170	11,228,000	56,367,420	5.0203	4.796	4.786	4.796	4.739	4.929	11,775,800	4.7867	-1.57%
2017-11-03	5.110	5.100	5.120	4.980	5.220	9,329,000	47,548,170	5.0968	4.872	4.863	4.882	4.748	4.977	9,784,151	4.8597	-1.73%
2017-11-02	5.200	5.200	5.210	5.130	5.300	7,224,000	37,611,800	5.2065	4.958	4.958	4.968	4.891	5.053	7,576,450	4.9643	-1.14%
2017-11-01	5.260	5.260	5.270	5.210	5.400	6,096,150	32,145,680	5.2731	5.015	5.015	5.025	4.968	5.149	6,393,574	5.0278	-0.94%
2017-10-31	5.310	5.300	5.320	5.140	5.350	11,011,360	58,045,776	5.2714	5.063	5.053	5.073	4.901	5.101	11,548,591	5.0262	2.31%
2017-10-30	5.190	5.190	5.200	5.130	5.340	9,055,400	47,454,008	5.2404	4.949	4.949	4.958	4.891	5.092	9,497,202	4.9966	1.37%
2017-10-27	5.120	5.110	5.140	5.100	5.310	8,722,220	45,435,702	5.2092	4.882	4.872	4.901	4.863	5.063	9,147,766	4.9669	-1.35%
2017-10-26	5.190	5.180	5.190	5.120	5.250	3,848,110	19,988,376	5.1943	4.949	4.939	4.949	4.882	5.006	4,035,855	4.9527	-0.76%
2017-10-25	5.230	5.230	5.250	5.160	5.300	4,836,000	25,328,030	5.2374	4.987	4.987	5.006	4.920	5.053	5,071,943	4.9938	1.55%
2017-10-24	5.150	5.140	5.150	5.100	5.280	7,565,009	39,260,825	5.1898	4.910	4.901	4.910	4.863	5.034	7,934,097	4.9484	-2.65%
2017-10-23	5.290	5.290	5.300	5.050	5.360	16,551,460	86,757,706	5.2417	5.044	5.044	5.053	4.815	5.111	17,358,986	4.9979	2.92%
2017-10-20	5.140	5.130	5.140	5.000	5.200	12,879,000	66,252,040	5.1442	4.901	4.891	4.901	4.767	4.958	13,507,351	4.9049	4.26%
2017-10-19	4.930	4.950	4.960	4.900	5.500	21,548,000	111,990,900	5.1973	4.701	4.720	4.729	4.672	5.244	22,599,301	4.9555	-8.02%
2017-10-18	5.360	5.360	5.370	5.340	5.600	10,132,000	55,196,750	5.4478	5.111	5.111	5.120	5.092	5.339	10,626,328	5.1943	-3.07%
2017-10-17	5.530	5.520	5.540	5.500	5.650	6,503,730	36,094,193	5.5498	5.273	5.263	5.282	5.244	5.387	6,821,039	5.2916	-1.07%
2017-10-16	5.590	5.550	5.590	5.450	5.710	15,719,000	87,070,900	5.5392	5.330	5.292	5.330	5.196	5.444	16,485,911	5.2815	-0.36%
2017-10-13	5.610	5.610	5.630	5.440	5.880	27,413,350	155,855,617	5.6854	5.349	5.349	5.368	5.187	5.606	28,750,814	5.4209	2.19%
2017-10-12	5.490	5.490	5.500	5.440	5.620	8,037,000	44,259,910	5.5070	5.235	5.235	5.244	5.187	5.359	8,429,115	5.2508	0.37%
2017-10-11	5.470	5.450	5.470	5.440	5.750	15,212,000	85,014,640	5.5887	5.216	5.196	5.216	5.187	5.483	15,954,175	5.3287	-4.87%
2017-10-10	5.750	5.750	5.760	5.440	5.760	21,732,000	123,093,120	5.6641	5.483	5.483	5.492	5.187	5.492	22,792,278	5.4007	4.93%
2017-10-09	5.480	5.490	5.500	5.260	5.490	10,206,000	54,838,650	5.3732	5.225	5.235	5.244	5.015	5.235	10,703,938	5.1232	-0.18%
2017-10-06	5.490	5.480	5.490	5.420	5.700	15,983,200	87,942,910	5.5022	5.235	5.225	5.235	5.168	5.435	16,763,001	5.2463	-2.14%
2017-10-04	5.610	5.610	5.620	5.500	5.900	21,171,610	119,675,864	5.6527	5.349	5.349	5.359	5.244	5.626	22,204,547	5.3897	-1.41%
2017-10-03	5.690	5.690	5.700	5.120	5.780	50,667,100	280,273,004	5.5317	5.425	5.425	5.435	4.882	5.511	53,139,086	5.2743	13.12%
2017-09-29	5.030	5.010	5.030	4.710	5.040	25,524,060	125,468,555	4.9157	4.796	4.777	4.796	4.491	4.806	26,769,348	4.6870	4.79%
2017-09-28	4.800	4.800	4.810	4.740	4.990	20,658,000	99,935,960	4.8376	4.577	4.577	4.586	4.519	4.758	21,665,879	4.6126	-2.24%
2017-09-27	4.910	4.900	4.910	4.650	4.990	33,737,000	163,402,520	4.8434	4.682	4.672	4.682	4.434	4.758	35,382,987	4.6181	7.21%
2017-09-26	4.580	4.570	4.580	4.500	4.840	30,325,000	141,522,750	4.6669	4.367	4.357	4.367	4.291	4.615	31,804,520	4.4498	-1.29%
2017-09-25	4.640	4.620	4.640	4.600	5.180	29,440,500	141,891,100	4.8196	4.424	4.405	4.424	4.386	4.939	30,876,866	4.5954	-9.55%
2017-09-22	5.130	5.120	5.140	4.740	5.170	46,124,850	226,299,735	4.9062	4.891	4.882	4.901	4.519	4.929	48,375,225	4.6780	0.59%
2017-09-21	5.100	5.090	5.100	5.080	5.500	38,596,000	201,655,320	5.2248	4.863	4.853	4.863	4.844	5.244	40,479,052	4.9817	-7.78%
2017-09-20	5.530	5.530	5.540	5.350	5.650	30,558,667	169,393,248	5.5432	5.273	5.273	5.282	5.101	5.387	32,049,587	5.2853	2.79%
2017-09-19	5.380	5.370	5.380	4.990	5.850	114,120,500	603,072,450	5.2845	5.130	5.120	5.130	4.758	5.578	119,688,300	5.0387	-6.11%
2017-09-18	5.730	5.730	5.740	5.700	6.460	68,073,500	406,120,981	5.9659	5.463	5.463	5.473	5.435	6.159	71,394,723	5.6884	-9.91%
2017-09-15	6.360	6.320	6.390	6.160	6.500	24,521,050	155,296,654	6.3332	6.064	6.026	6.093	5.873	6.198	25,717,402	6.0386	0.32%
2017-09-14	6.340	6.340	6.350	6.250	6.700	25,929,200	166,507,323	6.4216	6.045	6.045	6.055	5.959	6.388	27,194,254	6.1229	-2.46%
2017-09-13	6.500	6.500	6.510	6.500	7.000	29,403,618	196,511,025	6.6832	6.198	6.198	6.207	6.198	6.674	30,838,185	6.3723	-6.47%
2017-09-12	6.950	6.940	6.950	6.590	6.980	25,861,000	175,266,140	6.7772	6.627	6.617	6.627	6.283	6.655	27,122,727	6.4620	5.14%
2017-09-11	6.610	6.600	6.610	6.140	6.860	46,729,000	304,185,435	6.5096	6.303	6.293	6.303	5.854	6.541	49,008,851	6.2067	2.16%
2017-09-08	6.470	6.450	6.460	6.450	7.030	50,358,000	338,149,755	6.7149	6.169	6.150	6.159	6.150	6.703	52,814,905	6.4025	-7.97%
2017-09-07	7.030	7.030	7.040	6.950	7.300	25,261,700	180,217,518	7.1340	6.703	6.703	6.713	6.627	6.960	26,494,187	6.8022	-1.13%
2017-09-06	7.110	7.100	7.110	6.700	7.140	33,210,964	230,521,613	6.9411	6.779	6.770	6.779	6.388	6.808	34,831,286	6.6182	1.57%
2017-09-05	7.000	7.000	7.010	6.890	7.380	50,814,000	361,116,795	7.1066	6.674	6.674	6.684	6.569	7.037	53,293,153	6.7760	-2.23%
2017-09-04	7.160	7.150	7.160	6.480	7.210	62,665,300	438,680,119	7.0004	6.827	6.817	6.827	6.179	6.875	65,722,663	6.6747	6.71%
2017-09-01	6.710	6.710	6.720	6.490	7.000	58,612,752	395,175,638	6.7421	6.398	6.398	6.407	6.188	6.674	61,472,397	6.4285	0.30%
2017-08-31	6.690	6.690	6.700	5.970	6.800	87,599,300	558,655,082	6.3774	6.379	6.379	6.388	5.692	6.484	91,873,163	6.0807	11.13%
2017-08-30	6.020	6.010	6.020	5.650	6.040	73,332,400	431,500,520	5.8842	5.740	5.730	5.740	5.387	5.759	76,910,198	5.6104	6.93%
2017-08-29	5.630	5.620	5.630	5.500	5.740	37,209,000	209,479,730	5.6298	5.368	5.359	5.368	5.244	5.473	39,024,382	5.3679	1.62%
2017-08-28	5.540	5.520	5.540	5.430	5.720	47,584,000	265,846,685	5.5869	5.282	5.263	5.282	5.177	5.454	49,905,565	5.3270	0.73%
2017-08-25	5.500	5.500	5.520	5.060	5.540	72,429,000	387,172,045	5.3455	5.244	5.244	5.263	4.825	5.282	75,962,722	5.0969	8.27%
2017-08-24	5.080	5.070	5.080	5.000	5.180	18,579,000	94,654,190	5.0947	4.844	4.834	4.844	4.767	4.939	19,485,447	4.8577	-0.78%
2017-08-22	5.120	5.120	5.130	4.870	5.130	29,940,480	149,455,877	4.9918	4.882	4.882	4.891	4.643	4.891	31,401,239	4.7596	3.43%
2017-08-21	4.950	4.950	4.960	4.870	5.260	62,929,000	315,043,690	5.0063	4.720	4.720	4.729	4.643	5.015	65,999,229	4.7734	-3.13%
2017-08-18	5.110	5.120	5.130	4.900	5.210	53,893,004	275,171,122	5.1059	4.872	4.882	4.891	4.672	4.968	56,522,378	4.8684	0.20%
2017-08-17	5.100	5.100	5.110	4.930	5.180	52,087,000	263,865,724	5.0659	4.863	4.863	4.872	4.701	4.939	54,628,261	4.8302	4.29%
2017-08-16	4.890	4.900	4.910	4.520	4.910	43,965,000	210,206,100	4.7812	4.663	4.672	4.682	4.310	4.682	46,109,999	4.5588	8.43%
2017-08-15	4.510	4.500	4.510	4.370	4.550	23,686,300	106,353,453	4.4901	4.300	4.291	4.300	4.167	4.338	24,841,926	4.2812	4.40%
2017-08-14	4.320	4.310	4.320	4.150	4.580	37,188,700	161,469,814	4.3419	4.119	4.110	4.119	3.957	4.367	39,003,091	4.1399	-4.00%
2017-08-11	4.500	4.500	4.510	4.450	4.620	30,133,000	136,031,230	4.5144	4.291	4.291	4.300	4.243	4.405	31,603,152	4.3044	-2.60%
2017-08-10	4.620	4.610	4.620	4.500	4.770	29,639,300	136,298,317	4.5986	4.405	4.396	4.405	4.291	4.548	31,085,365	4.3846	-2.53%
2017-08-09	4.740	4.730	4.740	4.590	4.840	30,236,500	142,365,970	4.7084	4.519	4.510	4.519	4.376	4.615	31,711,702	4.4894	-0.84%
2017-08-08	4.780	4.780	4.790	4.350	5.010	69,334,500	325,220,240	4.6906	4.558	4.558	4.567	4.148	4.777	72,717,246	4.4724	5.99%
2017-08-07	4.510	4.500	4.510	4.110	4.590	80,462,000	354,497,390	4.4058	4.300	4.291	4.300	3.919	4.376	84,387,643	4.2008	9.20%
2017-08-04	4.130	4.120	4.130	3.970	4.290	44,038,252	182,619,854	4.1468	3.938	3.928	3.938	3.785	4.090	46,186,824	3.9539	-1.67%
2017-08-03	4.200	4.190	4.200	4.080	4.220	25,597,000	106,752,410	4.1705	4.005	3.995	4.005	3.890	4.024	26,845,846	3.9765	2.44%
2017-08-02	4.100	4.090	4.100	3.960	4.130	42,398,200	171,423,056	4.0432	3.909	3.900	3.909	3.776	3.938	44,466,756	3.8551	3.80%
2017-08-01	3.950	3.940	3.950	3.890	4.070	38,776,000	154,705,920	3.9897	3.766	3.757	3.766	3.709	3.881	40,667,834	3.8041	1.54%
2017-07-31	3.890	3.890	3.900	3.760	3.920	14,557,000	56,492,330	3.8808	3.709	3.709	3.719	3.585	3.738	15,267,218	3.7002	3.46%
2017-07-28	3.760	3.740	3.760	3.660	4.010	35,022,000	134,783,538	3.8485	3.585	3.566	3.585	3.490	3.823	36,730,681	3.6695	-4.33%
2017-07-27	3.930	3.920	3.930	3.810	3.980	26,772,000	104,643,340	3.9087	3.747	3.738	3.747	3.633	3.795	28,078,173	3.7269	2.61%
2017-07-26	3.830	3.820	3.830	3.750	4.030	64,614,442	252,987,348	3.9153	3.652	3.642	3.652	3.576	3.843	67,766,902	3.7332	2.13%
2017-07-25	3.750	3.740	3.760	3.640	3.810	21,956,240	81,969,058	3.7333	3.576	3.566	3.585	3.471	3.633	23,027,458	3.5596	1.08%
2017-07-24	3.710	3.700	3.710	3.530	3.860	43,572,000	160,429,420	3.6819	3.537	3.528	3.537	3.366	3.680	45,697,825	3.5107	-2.37%
2017-07-21	3.800	3.800	3.810	3.800	4.010	35,351,400	137,671,209	3.8944	3.623	3.623	3.633	3.623	3.823	37,076,152	3.7132	-1.55%
2017-07-20	3.860	3.860	3.870	3.810	4.190	62,716,552	247,486,161	3.9461	3.680	3.680	3.690	3.633	3.995	65,776,416	3.7625	-4.46%
2017-07-19	4.040	4.060	4.070	3.910	4.450	127,516,200	534,206,398	4.1893	3.852	3.871	3.881	3.728	4.243	133,737,560	3.9944	2.02%
2017-07-18	3.960	3.960	3.970	3.470	3.970	111,910,100	414,371,235	3.7027	3.776	3.776	3.785	3.309	3.785	117,370,057	3.5305	15.12%
2017-07-17	3.440	3.440	3.450	3.240	3.480	64,727,616	218,896,534	3.3818	3.280	3.280	3.290	3.089	3.318	67,885,597	3.2245	6.50%
2017-07-14	3.230	3.220	3.240	3.150	3.440	119,637,073	389,613,069	3.2566	3.080	3.070	3.089	3.003	3.280	125,474,020	3.1051	2.54%
2017-07-13	3.150	3.160	3.170	2.810	3.350	478,838,029	1,439,453,911	3.0061	3.003	3.013	3.023	2.679	3.194	502,199,951	2.8663