Prices and Webb-site Total Returns

Vobile Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03738	2018-01-04			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	4.410	4.410	4.420	4.350	4.660	38,254,000	169,665,290	4.4352	4.410	4.410	4.420	4.350	4.660	38,254,000	4.4352	-5.16%
2026-02-03	0	4.650	4.640	4.650	4.480	4.760	21,514,120	99,061,069	4.6045	4.650	4.640	4.650	4.480	4.760	21,514,120	4.6045	0.22%
2026-02-02	0	4.640	4.630	4.640	4.600	4.880	20,750,153	97,359,543	4.6920	4.640	4.630	4.640	4.600	4.880	20,750,153	4.6920	-4.13%
2026-01-30	0	4.840	4.820	4.840	4.730	4.960	34,831,115	168,781,242	4.8457	4.840	4.820	4.840	4.730	4.960	34,831,115	4.8457	1.04%
2026-01-29	0	4.790	4.780	4.790	4.300	5.050	73,134,098	352,369,797	4.8181	4.790	4.780	4.790	4.300	5.050	73,134,098	4.8181	7.16%
2026-01-28	0	4.470	4.460	4.470	4.460	4.630	31,465,000	142,098,615	4.5161	4.470	4.460	4.470	4.460	4.630	31,465,000	4.5161	-3.04%
2026-01-27	0	4.610	4.600	4.610	4.540	4.730	32,886,000	151,374,000	4.6030	4.610	4.600	4.610	4.540	4.730	32,886,000	4.6030	-2.12%
2026-01-26	0	4.710	4.690	4.710	4.680	4.940	23,548,000	112,871,680	4.7933	4.710	4.690	4.710	4.680	4.940	23,548,000	4.7933	-1.05%
2026-01-23	0	4.760	4.750	4.760	4.700	4.870	20,756,233	98,941,453	4.7668	4.760	4.750	4.760	4.700	4.870	20,756,233	4.7668	0.21%
2026-01-22	0	4.750	4.740	4.750	4.670	4.810	26,157,000	124,178,570	4.7474	4.750	4.740	4.750	4.670	4.810	26,157,000	4.7474	1.93%
2026-01-21	0	4.660	4.650	4.660	4.470	4.700	30,012,724	137,937,404	4.5960	4.660	4.650	4.660	4.470	4.700	30,012,724	4.5960	1.53%
2026-01-20	0	4.590	4.580	4.590	4.570	4.730	18,508,402	85,748,361	4.6329	4.590	4.580	4.590	4.570	4.730	18,508,402	4.6329	-1.29%
2026-01-19	0	4.650	4.640	4.650	4.600	4.920	37,877,000	176,985,560	4.6726	4.650	4.640	4.650	4.600	4.920	37,877,000	4.6726	-5.30%
2026-01-16	0	4.910	4.900	4.910	4.840	5.130	43,690,000	215,795,981	4.9393	4.910	4.900	4.910	4.840	5.130	43,690,000	4.9393	-3.91%
2026-01-15	0	5.110	5.100	5.110	5.020	5.370	40,643,000	208,636,602	5.1334	5.110	5.100	5.110	5.020	5.370	40,643,000	5.1334	-2.48%
2026-01-14	0	5.240	5.230	5.240	5.170	5.570	70,174,893	376,448,189	5.3644	5.240	5.230	5.240	5.170	5.570	70,174,893	5.3644	-1.13%
2026-01-13	0	5.300	5.300	5.310	5.220	5.420	70,029,749	372,774,014	5.3231	5.300	5.300	5.310	5.220	5.420	70,029,749	5.3231	9.96%
2026-01-09	0	4.820	4.820	4.830	4.320	4.830	61,190,601	286,940,680	4.6893	4.820	4.820	4.830	4.320	4.830	61,190,601	4.6893	12.09%
2026-01-08	0	4.300	4.290	4.300	4.240	4.430	23,261,000	99,861,500	4.2931	4.300	4.290	4.300	4.240	4.430	23,261,000	4.2931	-2.71%
2026-01-07	0	4.420	4.410	4.420	4.320	4.490	23,839,000	105,010,470	4.4050	4.420	4.410	4.420	4.320	4.490	23,839,000	4.4050	-0.67%
2026-01-06	0	4.450	4.450	4.460	4.340	4.530	24,167,114	107,819,254	4.4614	4.450	4.450	4.460	4.340	4.530	24,167,114	4.4614	2.77%
2026-01-05	0	4.330	4.320	4.330	4.180	4.480	26,790,099	117,553,848	4.3880	4.330	4.320	4.330	4.180	4.480	26,790,099	4.3880	5.35%
2025-12-31	0	4.110	4.100	4.110	4.080	4.190	9,559,060	39,412,468	4.1230	4.110	4.100	4.110	4.080	4.190	9,559,060	4.1230	-0.24%
2025-12-30	0	4.120	4.110	4.120	4.060	4.180	23,952,514	98,676,429	4.1197	4.120	4.110	4.120	4.060	4.180	23,952,514	4.1197	-0.72%
2025-12-29	0	4.150	4.150	4.160	4.140	4.320	17,068,003	71,952,342	4.2156	4.150	4.150	4.160	4.140	4.320	17,068,003	4.2156	-2.12%
2025-12-24	0	4.240	4.230	4.240	4.170	4.300	7,508,054	31,790,183	4.2341	4.240	4.230	4.240	4.170	4.300	7,508,054	4.2341	0.71%
2025-12-23	0	4.210	4.200	4.210	4.130	4.280	16,860,111	71,087,895	4.2163	4.210	4.200	4.210	4.130	4.280	16,860,111	4.2163	0.24%
2025-12-22	0	4.200	4.190	4.200	4.120	4.290	17,707,000	74,030,430	4.1809	4.200	4.190	4.200	4.120	4.290	17,707,000	4.1809	-0.24%
2025-12-19	0	4.210	4.200	4.210	4.180	4.260	15,391,147	64,908,208	4.2172	4.210	4.200	4.210	4.180	4.260	15,391,147	4.2172	0.72%
2025-12-18	0	4.180	4.170	4.180	4.130	4.260	18,560,000	77,522,940	4.1769	4.180	4.170	4.180	4.130	4.260	18,560,000	4.1769	-2.34%
2025-12-17	0	4.280	4.270	4.280	4.260	4.390	12,075,870	51,855,453	4.2941	4.280	4.270	4.280	4.260	4.390	12,075,870	4.2941	-2.28%
2025-12-16	0	4.380	4.370	4.380	4.160	4.410	32,162,075	138,263,348	4.2990	4.380	4.370	4.380	4.160	4.410	32,162,075	4.2990	2.58%
2025-12-15	0	4.270	4.270	4.280	4.230	4.400	17,292,160	74,119,981	4.2863	4.270	4.270	4.280	4.230	4.400	17,292,160	4.2863	-2.95%
2025-12-12	0	4.400	4.400	4.420	4.180	4.490	40,676,110	177,747,661	4.3698	4.400	4.400	4.420	4.180	4.490	40,676,110	4.3698	5.77%
2025-12-11	0	4.160	4.150	4.160	4.110	4.320	22,182,152	92,369,714	4.1641	4.160	4.150	4.160	4.110	4.320	22,182,152	4.1641	-1.89%
2025-12-10	0	4.240	4.230	4.240	4.170	4.390	19,122,915	81,199,558	4.2462	4.240	4.230	4.240	4.170	4.390	19,122,915	4.2462	-1.62%
2025-12-09	0	4.310	4.300	4.310	4.250	4.510	43,528,000	188,014,358	4.3194	4.310	4.300	4.310	4.250	4.510	43,528,000	4.3194	-4.22%
2025-12-08	0	4.500	4.490	4.500	4.440	4.650	33,424,118	151,109,463	4.5210	4.500	4.490	4.500	4.440	4.650	33,424,118	4.5210	-2.39%
2025-12-05	0	4.610	4.600	4.610	4.560	4.670	8,855,000	40,843,110	4.6124	4.610	4.600	4.610	4.560	4.670	8,855,000	4.6124	0.22%
2025-12-04	0	4.600	4.590	4.600	4.540	4.700	11,110,106	51,350,988	4.6220	4.600	4.590	4.600	4.540	4.700	11,110,106	4.6220	0.22%
2025-12-03	0	4.590	4.580	4.590	4.560	4.690	14,867,840	68,531,556	4.6094	4.590	4.580	4.590	4.560	4.690	14,867,840	4.6094	-2.13%
2025-12-02	0	4.690	4.690	4.700	4.660	4.930	22,003,000	104,656,888	4.7565	4.690	4.690	4.700	4.660	4.930	22,003,000	4.7565	-5.25%
2025-12-01	0	4.950	4.910	4.950	4.900	5.040	13,549,000	67,033,421	4.9475	4.950	4.910	4.950	4.900	5.040	13,549,000	4.9475	-1.20%
2025-11-28	0	5.010	5.010	5.020	4.940	5.090	15,712,000	78,902,695	5.0218	5.010	5.010	5.020	4.940	5.090	15,712,000	5.0218	0.20%
2025-11-27	0	5.000	5.000	5.010	4.890	5.040	20,927,000	103,912,084	4.9655	5.000	5.000	5.010	4.890	5.040	20,927,000	4.9655	0.20%
2025-11-26	0	4.990	4.980	4.990	4.870	5.150	35,302,111	177,998,465	5.0421	4.990	4.980	4.990	4.870	5.150	35,302,111	5.0421	0.40%
2025-11-25	0	4.970	4.960	4.970	4.700	5.130	80,866,429	401,239,628	4.9618	4.970	4.960	4.970	4.700	5.130	80,866,429	4.9618	7.11%
2025-11-24	0	4.640	4.630	4.640	4.300	4.650	33,613,036	151,783,757	4.5156	4.640	4.630	4.640	4.300	4.650	33,613,036	4.5156	6.67%
2025-11-21	0	4.350	4.340	4.350	4.260	4.410	24,874,007	107,503,237	4.3219	4.350	4.340	4.350	4.260	4.410	24,874,007	4.3219	-3.12%
2025-11-20	0	4.490	4.480	4.490	4.440	4.620	23,135,000	103,763,080	4.4851	4.490	4.480	4.490	4.440	4.620	23,135,000	4.4851	-1.75%
2025-11-19	0	4.570	4.570	4.580	4.400	4.700	36,281,147	163,576,543	4.5086	4.570	4.570	4.580	4.400	4.700	36,281,147	4.5086	-0.65%
2025-11-18	0	4.600	4.590	4.600	4.550	4.770	20,631,518	95,624,790	4.6349	4.600	4.590	4.600	4.550	4.770	20,631,518	4.6349	-3.56%
2025-11-17	0	4.770	4.760	4.770	4.580	4.890	30,633,141	145,989,994	4.7658	4.770	4.760	4.770	4.580	4.890	30,633,141	4.7658	3.92%
2025-11-14	0	4.590	4.580	4.590	4.570	4.760	21,820,696	101,451,486	4.6493	4.590	4.580	4.590	4.570	4.760	21,820,696	4.6493	-2.75%
2025-11-13	0	4.720	4.700	4.720	4.610	4.790	18,613,105	87,323,491	4.6915	4.720	4.700	4.720	4.610	4.790	18,613,105	4.6915	1.07%
2025-11-12	0	4.670	4.660	4.670	4.550	4.840	31,973,000	148,415,590	4.6419	4.670	4.660	4.670	4.550	4.840	31,973,000	4.6419	-1.89%
2025-11-11	0	4.760	4.760	4.770	4.730	4.950	24,117,772	115,555,299	4.7913	4.760	4.760	4.770	4.730	4.950	24,117,772	4.7913	-3.05%
2025-11-10	0	4.910	4.910	4.920	4.810	4.950	18,728,121	91,467,739	4.8840	4.910	4.910	4.920	4.810	4.950	18,728,121	4.8840	0.20%
2025-11-07	0	4.900	4.900	4.910	4.850	5.020	20,530,000	100,335,637	4.8873	4.900	4.900	4.910	4.850	5.020	20,530,000	4.8873	-3.35%
2025-11-06	0	5.070	5.060	5.070	4.930	5.200	20,982,098	106,599,284	5.0805	5.070	5.060	5.070	4.930	5.200	20,982,098	5.0805	1.20%
2025-11-05	0	5.010	5.010	5.020	4.700	5.060	21,489,119	104,332,018	4.8551	5.010	5.010	5.020	4.700	5.060	21,489,119	4.8551	1.83%
2025-11-04	0	4.920	4.920	4.930	4.900	5.410	36,652,000	184,605,300	5.0367	4.920	4.920	4.930	4.900	5.410	36,652,000	5.0367	-7.52%
2025-11-03	0	5.320	5.320	5.330	5.240	5.440	33,187,042	177,370,945	5.3446	5.320	5.320	5.330	5.240	5.440	33,187,042	5.3446	2.50%
2025-10-31	0	5.190	5.190	5.200	5.110	5.310	17,477,000	91,279,690	5.2228	5.190	5.190	5.200	5.110	5.310	17,477,000	5.2228	0.00%
2025-10-30	0	5.190	5.180	5.190	4.980	5.200	26,361,361	134,460,086	5.1007	5.190	5.180	5.190	4.980	5.200	26,361,361	5.1007	2.37%
2025-10-28	0	5.070	5.070	5.080	5.030	5.400	30,165,519	155,644,363	5.1597	5.070	5.070	5.080	5.030	5.400	30,165,519	5.1597	-4.52%
2025-10-27	0	5.310	5.300	5.310	5.140	5.430	31,020,500	164,417,671	5.3003	5.310	5.300	5.310	5.140	5.430	31,020,500	5.3003	4.73%
2025-10-24	0	5.070	5.060	5.070	4.860	5.120	25,263,114	126,964,659	5.0257	5.070	5.060	5.070	4.860	5.120	25,263,114	5.0257	4.32%
2025-10-23	0	4.860	4.860	4.870	4.780	5.090	31,419,000	152,358,050	4.8492	4.860	4.860	4.870	4.780	5.090	31,419,000	4.8492	-3.38%
2025-10-22	0	5.030	5.030	5.040	5.010	5.170	12,269,000	62,169,641	5.0672	5.030	5.030	5.040	5.010	5.170	12,269,000	5.0672	-2.33%
2025-10-21	0	5.150	5.150	5.160	5.080	5.230	21,341,071	110,270,500	5.1671	5.150	5.150	5.160	5.080	5.230	21,341,071	5.1671	1.78%
2025-10-20	0	5.060	5.060	5.070	4.950	5.140	16,926,000	85,608,890	5.0578	5.060	5.060	5.070	4.950	5.140	16,926,000	5.0578	3.27%
2025-10-17	0	4.900	4.890	4.900	4.840	5.180	43,325,182	216,157,980	4.9892	4.900	4.890	4.900	4.840	5.180	43,325,182	4.9892	-5.77%
2025-10-16	0	5.200	5.180	5.200	5.140	5.390	32,259,000	168,132,535	5.2120	5.200	5.180	5.200	5.140	5.390	32,259,000	5.2120	-3.35%
2025-10-15	0	5.380	5.370	5.380	5.170	5.410	32,038,000	169,874,180	5.3023	5.380	5.370	5.380	5.170	5.410	32,038,000	5.3023	1.70%
2025-10-14	0	5.290	5.290	5.300	5.230	5.670	45,355,000	244,719,405	5.3956	5.290	5.290	5.300	5.230	5.670	45,355,000	5.3956	-3.47%
2025-10-13	0	5.480	5.460	5.480	5.310	5.840	84,696,995	467,550,063	5.5203	5.480	5.460	5.480	5.310	5.840	84,696,995	5.5203	-5.68%
2025-10-10	0	5.810	5.810	5.820	5.750	6.440	86,177,400	514,678,768	5.9723	5.810	5.810	5.820	5.750	6.440	86,177,400	5.9723	-9.92%
2025-10-09	0	6.450	6.440	6.450	6.360	6.990	131,771,430	884,538,306	6.7127	6.450	6.440	6.450	6.360	6.990	131,771,430	6.7127	-2.27%
2025-10-08	0	6.600	6.580	6.600	6.230	6.620	21,526,000	139,665,113	6.4882	6.600	6.580	6.600	6.230	6.620	21,526,000	6.4882	1.69%
2025-10-06	0	6.490	6.480	6.490	6.130	6.540	18,820,000	120,141,340	6.3837	6.490	6.480	6.490	6.130	6.540	18,820,000	6.3837	2.69%
2025-10-03	0	6.320	6.310	6.320	6.070	6.440	29,634,061	186,152,588	6.2817	6.320	6.310	6.320	6.070	6.440	29,634,061	6.2817	3.95%
2025-10-02	0	6.080	6.070	6.080	5.850	6.240	30,499,000	185,892,897	6.0950	6.080	6.070	6.080	5.850	6.240	30,499,000	6.0950	1.84%
2025-09-30	0	5.970	5.950	5.970	5.510	5.980	65,499,000	378,947,021	5.7855	5.970	5.950	5.970	5.510	5.980	65,499,000	5.7855	7.76%
2025-09-29	0	5.540	5.520	5.540	5.350	5.680	36,811,776	203,388,274	5.5251	5.540	5.520	5.540	5.350	5.680	36,811,776	5.5251	1.47%
2025-09-26	0	5.460	5.450	5.460	5.430	5.750	48,330,833	270,806,545	5.6032	5.460	5.450	5.460	5.430	5.750	48,330,833	5.6032	-2.15%
2025-09-25	0	5.580	5.570	5.580	5.260	5.720	105,798,000	586,416,260	5.5428	5.580	5.570	5.580	5.260	5.720	105,798,000	5.5428	4.69%
2025-09-24	0	5.330	5.320	5.330	5.110	5.430	73,434,500	385,898,960	5.2550	5.330	5.320	5.330	5.110	5.430	73,434,500	5.2550	1.91%
2025-09-23	0	5.230	5.220	5.230	4.980	5.460	112,956,000	595,299,217	5.2702	5.230	5.220	5.230	4.980	5.460	112,956,000	5.2702	2.55%
2025-09-22	0	5.100	5.090	5.100	5.070	5.240	26,668,000	136,904,657	5.1337	5.100	5.090	5.100	5.070	5.240	26,668,000	5.1337	-2.11%
2025-09-19	0	5.210	5.200	5.210	5.050	5.210	45,266,896	233,036,031	5.1480	5.210	5.200	5.210	5.050	5.210	45,266,896	5.1480	0.58%
2025-09-18	0	5.180	5.170	5.180	5.050	5.280	32,434,000	167,933,808	5.1777	5.180	5.170	5.180	5.050	5.280	32,434,000	5.1777	-0.19%
2025-09-17	0	5.190	5.180	5.190	5.010	5.270	31,338,000	161,793,995	5.1629	5.190	5.180	5.190	5.010	5.270	31,338,000	5.1629	1.57%
2025-09-16	0	5.110	5.100	5.110	5.060	5.400	48,093,834	247,337,843	5.1428	5.110	5.100	5.110	5.060	5.400	48,093,834	5.1428	-5.02%
2025-09-15	0	5.380	5.370	5.380	5.300	5.550	27,962,000	150,337,954	5.3765	5.380	5.370	5.380	5.300	5.550	27,962,000	5.3765	-2.71%
2025-09-12	0	5.530	5.520	5.530	5.370	5.650	36,706,000	201,042,200	5.4771	5.530	5.520	5.530	5.370	5.650	36,706,000	5.4771	-0.18%
2025-09-11	0	5.540	5.530	5.540	5.400	5.610	32,847,924	180,379,448	5.4914	5.540	5.530	5.540	5.400	5.610	32,847,924	5.4914	-0.72%
2025-09-10	0	5.580	5.570	5.580	5.380	5.710	55,497,242	306,299,653	5.5192	5.580	5.570	5.580	5.380	5.710	55,497,242	5.5192	3.53%
2025-09-09	0	5.390	5.380	5.390	5.340	5.730	46,213,000	252,605,277	5.4661	5.390	5.380	5.390	5.340	5.730	46,213,000	5.4661	-5.60%
2025-09-08	0	5.710	5.700	5.710	5.380	5.770	49,407,709	277,974,603	5.6261	5.710	5.700	5.710	5.380	5.770	49,407,709	5.6261	5.35%
2025-09-05	0	5.420	5.420	5.430	5.310	5.500	45,151,688	244,321,353	5.4111	5.420	5.420	5.430	5.310	5.500	45,151,688	5.4111	1.12%
2025-09-04	0	5.360	5.350	5.360	5.260	6.050	110,567,655	603,522,552	5.4584	5.360	5.350	5.360	5.260	6.050	110,567,655	5.4584	-10.07%
2025-09-03	0	5.960	5.950	5.960	5.880	6.140	33,996,000	203,594,620	5.9888	5.960	5.950	5.960	5.880	6.140	33,996,000	5.9888	0.68%
2025-09-02	0	5.920	5.910	5.920	5.880	6.600	68,478,288	418,730,768	6.1148	5.920	5.910	5.920	5.880	6.600	68,478,288	6.1148	-6.48%
2025-09-01	0	6.330	6.320	6.330	6.160	6.810	97,651,814	619,689,232	6.3459	6.330	6.320	6.330	6.160	6.810	97,651,814	6.3459	-4.67%
2025-08-29	0	6.640	6.640	6.650	6.150	7.100	175,008,111	1,173,918,917	6.7078	6.640	6.640	6.650	6.150	7.100	175,008,111	6.7078	4.40%
2025-08-28	0	6.360	6.320	6.360	6.090	6.620	64,951,438	411,339,318	6.3330	6.360	6.320	6.360	6.090	6.620	64,951,438	6.3330	0.95%
2025-08-27	0	6.300	6.290	6.300	6.180	6.840	119,419,626	781,035,495	6.5403	6.300	6.290	6.300	6.180	6.840	119,419,626	6.5403	0.32%
2025-08-26	0	6.280	6.270	6.280	5.880	6.300	77,833,880	476,656,722	6.1240	6.280	6.270	6.280	5.880	6.300	77,833,880	6.1240	5.37%
2025-08-25	0	5.960	5.950	5.960	5.430	6.090	88,964,524	522,885,367	5.8775	5.960	5.950	5.960	5.430	6.090	88,964,524	5.8775	9.96%
2025-08-22	0	5.420	5.420	5.430	5.280	5.450	31,008,735	166,534,470	5.3706	5.420	5.420	5.430	5.280	5.450	31,008,735	5.3706	0.37%
2025-08-21	0	5.400	5.390	5.400	5.010	5.440	44,794,659	234,811,093	5.2419	5.400	5.390	5.400	5.010	5.440	44,794,659	5.2419	0.56%
2025-08-20	0	5.370	5.360	5.370	5.330	5.630	75,908,778	414,300,014	5.4579	5.370	5.360	5.370	5.330	5.630	75,908,778	5.4579	-1.47%
2025-08-19	0	5.450	5.440	5.450	5.350	5.600	47,767,015	261,529,935	5.4751	5.450	5.440	5.450	5.350	5.600	47,767,015	5.4751	-0.18%
2025-08-18	0	5.460	5.460	5.470	5.300	5.610	75,467,332	409,642,108	5.4281	5.460	5.460	5.470	5.300	5.610	75,467,332	5.4281	-0.73%
2025-08-15	0	5.500	5.490	5.500	5.380	5.700	61,291,521	337,706,257	5.5098	5.500	5.490	5.500	5.380	5.700	61,291,521	5.5098	0.36%
2025-08-14	0	5.480	5.480	5.490	5.160	5.530	72,292,900	386,448,033	5.3456	5.480	5.480	5.490	5.160	5.530	72,292,900	5.3456	2.62%
2025-08-13	0	5.340	5.330	5.340	5.220	5.620	94,499,879	509,399,573	5.3905	5.340	5.330	5.340	5.220	5.620	94,499,879	5.3905	-2.20%
2025-08-12	0	5.460	5.460	5.470	5.300	5.840	129,025,765	713,762,637	5.5319	5.460	5.460	5.470	5.300	5.840	129,025,765	5.5319	-0.55%
2025-08-11	0	5.490	5.480	5.490	5.030	5.520	121,234,480	642,005,145	5.2956	5.490	5.480	5.490	5.030	5.520	121,234,480	5.2956	2.62%
2025-08-08	0	5.350	5.350	5.360	4.410	5.700	348,158,627	1,807,838,822	5.1926	5.350	5.350	5.360	4.410	5.700	348,158,627	5.1926	18.36%
2025-08-07	0	4.520	4.510	4.520	4.150	4.530	150,800,601	659,325,064	4.3722	4.520	4.510	4.520	4.150	4.530	150,800,601	4.3722	8.13%
2025-08-06	0	4.180	4.170	4.180	3.820	4.200	188,208,585	760,242,082	4.0394	4.180	4.170	4.180	3.820	4.200	188,208,585	4.0394	9.14%
2025-08-05	0	3.830	3.830	3.840	3.640	3.920	115,523,696	438,063,735	3.7920	3.830	3.830	3.840	3.640	3.920	115,523,696	3.7920	5.51%
2025-08-04	0	3.630	3.630	3.640	3.390	3.640	37,870,669	133,154,431	3.5160	3.630	3.630	3.640	3.390	3.640	37,870,669	3.5160	6.45%
2025-08-01	0	3.410	3.400	3.410	3.400	3.530	19,372,698	66,730,132	3.4445	3.410	3.400	3.410	3.400	3.530	19,372,698	3.4445	-2.57%
2025-07-31	0	3.500	3.490	3.500	3.440	3.670	37,919,281	134,263,693	3.5408	3.500	3.490	3.500	3.440	3.670	37,919,281	3.5408	-0.57%
2025-07-30	0	3.520	3.510	3.520	3.510	3.700	25,496,139	91,584,653	3.5921	3.520	3.510	3.520	3.510	3.700	25,496,139	3.5921	-3.83%
2025-07-29	0	3.660	3.650	3.660	3.440	3.730	34,122,066	122,311,949	3.5845	3.660	3.650	3.660	3.440	3.730	34,122,066	3.5845	3.10%
2025-07-28	0	3.550	3.540	3.550	3.500	3.700	22,987,670	81,464,626	3.5438	3.550	3.540	3.550	3.500	3.700	22,987,670	3.5438	-3.01%
2025-07-25	0	3.660	3.650	3.660	3.630	3.720	12,845,063	47,159,889	3.6714	3.660	3.650	3.660	3.630	3.720	12,845,063	3.6714	-0.54%
2025-07-24	0	3.680	3.670	3.680	3.600	3.680	21,152,579	77,099,190	3.6449	3.680	3.670	3.680	3.600	3.680	21,152,579	3.6449	0.82%
2025-07-23	0	3.650	3.640	3.650	3.590	3.680	18,294,060	66,364,362	3.6276	3.650	3.640	3.650	3.590	3.680	18,294,060	3.6276	1.11%
2025-07-22	0	3.610	3.600	3.610	3.590	3.850	49,255,811	180,163,883	3.6577	3.610	3.600	3.610	3.590	3.850	49,255,811	3.6577	-5.74%
2025-07-21	0	3.830	3.820	3.830	3.770	3.950	28,857,681	110,435,438	3.8269	3.830	3.820	3.830	3.770	3.950	28,857,681	3.8269	-2.05%
2025-07-18	0	3.910	3.900	3.910	3.880	4.010	35,370,992	139,329,338	3.9391	3.910	3.900	3.910	3.880	4.010	35,370,992	3.9391	0.00%
2025-07-17	0	3.910	3.900	3.910	3.760	3.930	36,502,596	140,453,945	3.8478	3.910	3.900	3.910	3.760	3.930	36,502,596	3.8478	3.17%
2025-07-16	0	3.790	3.780	3.790	3.740	3.850	21,846,000	82,927,439	3.7960	3.790	3.780	3.790	3.740	3.850	21,846,000	3.7960	0.26%
2025-07-15	0	3.780	3.770	3.780	3.630	3.820	32,000,000	119,483,920	3.7339	3.780	3.770	3.780	3.630	3.820	32,000,000	3.7339	3.00%
2025-07-14	0	3.670	3.660	3.670	3.610	3.800	32,938,392	121,324,589	3.6834	3.670	3.660	3.670	3.610	3.800	32,938,392	3.6834	-1.34%
2025-07-11	0	3.720	3.710	3.720	3.690	3.850	39,013,309	146,756,338	3.7617	3.720	3.710	3.720	3.690	3.850	39,013,309	3.7617	0.81%
2025-07-10	0	3.690	3.680	3.690	3.620	3.830	37,383,756	138,355,766	3.7010	3.690	3.680	3.690	3.620	3.830	37,383,756	3.7010	-2.38%
2025-07-09	0	3.780	3.760	3.780	3.660	3.870	43,251,290	162,884,188	3.7660	3.780	3.760	3.780	3.660	3.870	43,251,290	3.7660	1.07%
2025-07-08	0	3.740	3.730	3.740	3.440	3.760	82,095,550	300,393,369	3.6591	3.740	3.730	3.740	3.440	3.760	82,095,550	3.6591	8.41%
2025-07-07	0	3.450	3.440	3.450	3.390	3.490	24,680,230	84,779,999	3.4351	3.450	3.440	3.450	3.390	3.490	24,680,230	3.4351	0.29%
2025-07-04	0	3.440	3.430	3.440	3.310	3.520	79,050,000	269,992,235	3.4155	3.440	3.430	3.440	3.310	3.520	79,050,000	3.4155	2.99%
2025-07-03	0	3.340	3.330	3.340	3.160	3.400	43,299,113	141,842,082	3.2759	3.340	3.330	3.340	3.160	3.400	43,299,113	3.2759	3.09%
2025-07-02	0	3.240	3.220	3.240	3.140	3.290	32,885,000	105,622,390	3.2119	3.240	3.220	3.240	3.140	3.290	32,885,000	3.2119	0.62%
2025-06-30	0	3.220	3.220	3.230	3.210	3.410	96,087,513	316,899,481	3.2980	3.220	3.220	3.230	3.210	3.410	96,087,513	3.2980	-1.23%
2025-06-27	0	3.260	3.250	3.260	3.150	3.500	88,456,046	293,172,433	3.3143	3.260	3.250	3.260	3.150	3.500	88,456,046	3.3143	0.00%
2025-06-26	0	3.260	3.260	3.270	3.110	3.820	144,547,518	490,658,389	3.3944	3.260	3.260	3.270	3.110	3.820	144,547,518	3.3944	2.19%
2025-06-25	0	3.190	3.180	3.190	3.040	3.190	26,737,000	83,589,270	3.1264	3.190	3.180	3.190	3.040	3.190	26,737,000	3.1264	5.28%
2025-06-24	0	3.030	3.030	3.040	2.920	3.080	34,624,000	103,572,960	2.9914	3.030	3.030	3.040	2.920	3.080	34,624,000	2.9914	3.77%
2025-06-23	0	2.920	2.910	2.920	2.860	3.000	31,258,000	91,510,928	2.9276	2.920	2.910	2.920	2.860	3.000	31,258,000	2.9276	-2.34%
2025-06-20	0	2.990	2.990	3.000	2.970	3.150	46,525,145	141,013,437	3.0309	2.990	2.990	3.000	2.970	3.150	46,525,145	3.0309	-4.17%
2025-06-19	0	3.120	3.120	3.140	3.100	3.280	46,612,000	148,991,370	3.1964	3.120	3.120	3.140	3.100	3.280	46,612,000	3.1964	0.97%
2025-06-18	0	3.090	3.090	3.100	3.040	3.100	9,462,036	29,043,721	3.0695	3.090	3.090	3.100	3.040	3.100	9,462,036	3.0695	-0.32%
2025-06-17	0	3.100	3.090	3.100	3.090	3.270	20,044,000	63,149,188	3.1505	3.100	3.090	3.100	3.090	3.270	20,044,000	3.1505	-2.52%
2025-06-16	0	3.180	3.180	3.190	3.130	3.220	23,676,000	75,009,850	3.1682	3.180	3.180	3.190	3.130	3.220	23,676,000	3.1682	-0.62%
2025-06-13	0	3.200	3.200	3.210	3.200	3.350	20,144,217	65,883,923	3.2706	3.200	3.200	3.210	3.200	3.350	20,144,217	3.2706	-2.14%
2025-06-12	0	3.270	3.270	3.280	3.170	3.310	24,873,519	80,388,841	3.2319	3.270	3.270	3.280	3.170	3.310	24,873,519	3.2319	2.19%
2025-06-11	0	3.200	3.200	3.210	3.200	3.340	26,757,000	86,772,238	3.2430	3.200	3.200	3.210	3.200	3.340	26,757,000	3.2430	-2.44%
2025-06-10	0	3.280	3.280	3.290	3.180	3.390	31,076,628	101,439,358	3.2642	3.280	3.280	3.290	3.180	3.390	31,076,628	3.2642	-2.67%
2025-06-09	0	3.370	3.370	3.380	3.290	3.410	16,991,859	57,031,918	3.3564	3.370	3.370	3.380	3.290	3.410	16,991,859	3.3564	2.43%
2025-06-06	0	3.290	3.280	3.290	3.270	3.370	15,905,000	52,685,854	3.3125	3.290	3.280	3.290	3.270	3.370	15,905,000	3.3125	-1.79%
2025-06-05	0	3.350	3.340	3.350	3.270	3.400	30,629,500	101,449,647	3.3122	3.350	3.340	3.350	3.270	3.400	30,629,500	3.3122	-0.89%
2025-06-04	0	3.380	3.380	3.390	3.350	3.460	38,006,889	128,983,617	3.3937	3.380	3.380	3.390	3.350	3.460	38,006,889	3.3937	-1.46%
2025-06-03	0	3.430	3.420	3.430	3.400	3.590	38,220,000	132,884,800	3.4768	3.430	3.420	3.430	3.400	3.590	38,220,000	3.4768	-2.56%
2025-06-02	0	3.520	3.500	3.520	3.450	3.620	8,233,364	29,043,480	3.5275	3.520	3.500	3.520	3.450	3.620	8,233,364	3.5275	-2.76%
2025-05-30	0	3.620	3.620	3.630	3.430	3.920	141,405,000	521,887,480	3.6907	3.620	3.620	3.630	3.430	3.920	141,405,000	3.6907	4.93%
2025-05-29	0	3.450	3.450	3.460	3.410	3.510	25,489,259	87,872,208	3.4474	3.450	3.450	3.460	3.410	3.510	25,489,259	3.4474	1.17%
2025-05-28	0	3.410	3.400	3.410	3.350	3.520	45,800,113	156,531,955	3.4177	3.410	3.400	3.410	3.350	3.520	45,800,113	3.4177	-1.73%
2025-05-27	0	3.470	3.470	3.480	3.300	3.730	206,009,591	710,415,362	3.4485	3.470	3.470	3.480	3.300	3.730	206,009,591	3.4485	-16.79%
2025-05-26	0	4.170	4.160	4.170	4.070	4.400	59,157,019	252,159,249	4.2625	4.170	4.160	4.170	4.070	4.400	59,157,019	4.2625	2.46%
2025-05-23	0	4.070	4.070	4.080	4.030	4.230	21,283,493	87,623,804	4.1170	4.070	4.070	4.080	4.030	4.230	21,283,493	4.1170	-0.97%
2025-05-22	0	4.110	4.100	4.110	3.840	4.160	43,287,000	175,338,594	4.0506	4.110	4.100	4.110	3.840	4.160	43,287,000	4.0506	3.53%
2025-05-21	0	3.970	3.970	3.980	3.810	4.040	34,599,022	135,610,751	3.9195	3.970	3.970	3.980	3.810	4.040	34,599,022	3.9195	3.12%
2025-05-20	0	3.850	3.840	3.850	3.450	3.900	37,003,000	138,692,446	3.7481	3.850	3.840	3.850	3.450	3.900	37,003,000	3.7481	9.07%
2025-05-19	0	3.530	3.520	3.530	3.410	3.750	36,679,110	132,513,611	3.6128	3.530	3.520	3.530	3.410	3.750	36,679,110	3.6128	3.22%
2025-05-16	0	3.420	3.420	3.430	3.300	3.460	16,135,949	54,994,234	3.4082	3.420	3.420	3.430	3.300	3.460	16,135,949	3.4082	3.01%
2025-05-15	0	3.320	3.310	3.320	3.270	3.380	7,773,000	25,887,680	3.3305	3.320	3.310	3.320	3.270	3.380	7,773,000	3.3305	0.00%
2025-05-14	0	3.320	3.310	3.320	3.280	3.440	8,234,476	27,423,320	3.3303	3.320	3.310	3.320	3.280	3.440	8,234,476	3.3303	-1.48%
2025-05-13	0	3.370	3.360	3.370	3.310	3.490	12,288,000	41,444,815	3.3728	3.370	3.360	3.370	3.310	3.490	12,288,000	3.3728	-2.88%
2025-05-12	0	3.470	3.460	3.470	3.220	3.490	25,377,000	85,631,065	3.3744	3.470	3.460	3.470	3.220	3.490	25,377,000	3.3744	8.78%
2025-05-09	0	3.190	3.180	3.190	3.060	3.270	10,412,000	32,920,850	3.1618	3.190	3.180	3.190	3.060	3.270	10,412,000	3.1618	1.27%
2025-05-08	0	3.150	3.140	3.150	3.140	3.230	7,470,000	23,653,620	3.1665	3.150	3.140	3.150	3.140	3.230	7,470,000	3.1665	-2.17%
2025-05-07	0	3.220	3.210	3.220	3.170	3.350	8,668,000	27,931,490	3.2224	3.220	3.210	3.220	3.170	3.350	8,668,000	3.2224	-0.62%
2025-05-06	0	3.240	3.240	3.260	3.210	3.340	6,901,000	22,544,510	3.2668	3.240	3.240	3.260	3.210	3.340	6,901,000	3.2668	-2.41%
2025-05-02	0	3.320	3.310	3.330	3.150	3.330	3,498,510	11,371,944	3.2505	3.320	3.310	3.330	3.150	3.330	3,498,510	3.2505	1.84%
2025-04-30	0	3.260	3.250	3.260	3.120	3.280	9,418,215	30,195,690	3.2061	3.260	3.250	3.260	3.120	3.280	9,418,215	3.2061	4.15%
2025-04-29	0	3.130	3.120	3.130	3.070	3.170	5,789,361	18,131,615	3.1319	3.130	3.120	3.130	3.070	3.170	5,789,361	3.1319	0.64%
2025-04-28	0	3.110	3.100	3.110	3.070	3.140	7,194,542	22,366,637	3.1088	3.110	3.100	3.110	3.070	3.140	7,194,542	3.1088	1.30%
2025-04-25	0	3.070	3.070	3.080	3.060	3.270	21,247,000	66,631,945	3.1361	3.070	3.070	3.080	3.060	3.270	21,247,000	3.1361	-5.83%
2025-04-24	0	3.260	3.250	3.260	3.200	3.400	11,931,591	38,755,270	3.2481	3.260	3.250	3.260	3.200	3.400	11,931,591	3.2481	-2.69%
2025-04-23	0	3.350	3.350	3.360	3.310	3.390	10,394,442	34,897,375	3.3573	3.350	3.350	3.360	3.310	3.390	10,394,442	3.3573	1.21%
2025-04-22	0	3.310	3.300	3.310	3.250	3.340	6,706,250	22,131,260	3.3001	3.310	3.300	3.310	3.250	3.340	6,706,250	3.3001	-0.30%
2025-04-17	0	3.320	3.290	3.320	3.250	3.340	7,886,405	25,955,123	3.2911	3.320	3.290	3.320	3.250	3.340	7,886,405	3.2911	-0.90%
2025-04-16	0	3.350	3.340	3.350	3.270	3.480	9,576,737	32,253,639	3.3679	3.350	3.340	3.350	3.270	3.480	9,576,737	3.3679	-1.18%
2025-04-15	0	3.390	3.380	3.390	3.350	3.520	11,365,767	38,726,084	3.4073	3.390	3.380	3.390	3.350	3.520	11,365,767	3.4073	0.30%
2025-04-14	0	3.380	3.350	3.380	3.310	3.440	9,236,000	30,994,810	3.3559	3.380	3.350	3.380	3.310	3.440	9,236,000	3.3559	2.11%
2025-04-11	0	3.310	3.300	3.310	3.200	3.350	12,447,000	40,773,230	3.2757	3.310	3.300	3.310	3.200	3.350	12,447,000	3.2757	1.22%
2025-04-10	0	3.270	3.260	3.270	3.200	3.400	20,195,131	66,799,842	3.3077	3.270	3.260	3.270	3.200	3.400	20,195,131	3.3077	3.48%
2025-04-09	0	3.160	3.160	3.170	2.930	3.250	23,538,318	73,139,022	3.1072	3.160	3.160	3.170	2.930	3.250	23,538,318	3.1072	-0.32%
2025-04-08	0	3.170	3.150	3.170	3.000	3.190	17,564,000	54,308,440	3.0920	3.170	3.150	3.170	3.000	3.190	17,564,000	3.0920	5.32%
2025-04-07	0	3.010	3.010	3.040	2.950	3.600	46,059,000	145,400,200	3.1568	3.010	3.010	3.040	2.950	3.600	46,059,000	3.1568	-23.99%
2025-04-03	0	3.960	3.950	3.960	3.880	3.990	8,425,688	33,022,821	3.9193	3.960	3.950	3.960	3.880	3.990	8,425,688	3.9193	-0.25%
2025-04-02	0	3.970	3.970	3.980	3.930	4.050	6,366,515	25,430,551	3.9944	3.970	3.970	3.980	3.930	4.050	6,366,515	3.9944	0.76%
2025-04-01	0	3.940	3.940	3.950	3.880	4.170	25,878,178	102,716,936	3.9692	3.940	3.940	3.950	3.880	4.170	25,878,178	3.9692	-4.14%
2025-03-31	0	4.110	4.100	4.110	4.010	4.170	13,091,794	53,431,102	4.0813	4.110	4.100	4.110	4.010	4.170	13,091,794	4.0813	0.74%
2025-03-28	0	4.080	4.070	4.080	3.960	4.150	16,481,858	67,117,468	4.0722	4.080	4.070	4.080	3.960	4.150	16,481,858	4.0722	2.77%
2025-03-27	0	3.970	3.970	3.980	3.940	4.150	20,219,074	81,189,387	4.0155	3.970	3.970	3.980	3.940	4.150	20,219,074	4.0155	-2.93%
2025-03-26	0	4.090	4.090	4.110	4.090	4.300	9,841,000	40,972,975	4.1635	4.090	4.090	4.110	4.090	4.300	9,841,000	4.1635	-2.62%
2025-03-25	0	4.200	4.190	4.200	4.140	4.470	23,739,026	100,921,352	4.2513	4.200	4.190	4.200	4.140	4.470	23,739,026	4.2513	-2.33%
2025-03-24	0	4.300	4.300	4.310	3.950	4.390	33,605,088	140,885,025	4.1924	4.300	4.300	4.310	3.950	4.390	33,605,088	4.1924	6.17%
2025-03-21	0	4.050	4.050	4.060	3.980	4.180	23,752,726	96,353,772	4.0565	4.050	4.050	4.060	3.980	4.180	23,752,726	4.0565	-2.41%
2025-03-20	0	4.150	4.150	4.170	4.150	4.660	32,734,418	141,336,683	4.3177	4.150	4.150	4.170	4.150	4.660	32,734,418	4.3177	-8.79%
2025-03-19	0	4.550	4.540	4.550	4.350	4.580	16,233,262	72,852,505	4.4879	4.550	4.540	4.550	4.350	4.580	16,233,262	4.4879	2.71%
2025-03-18	0	4.430	4.420	4.430	4.350	4.580	22,198,969	98,265,632	4.4266	4.430	4.420	4.430	4.350	4.580	22,198,969	4.4266	-2.21%
2025-03-17	0	4.530	4.520	4.530	3.940	4.630	83,311,344	365,445,474	4.3865	4.530	4.520	4.530	3.940	4.630	83,311,344	4.3865	14.68%
2025-03-14	0	3.950	3.950	3.960	3.880	4.030	9,690,873	38,351,368	3.9575	3.950	3.950	3.960	3.880	4.030	9,690,873	3.9575	0.51%
2025-03-13	0	3.930	3.930	3.940	3.860	4.130	19,910,975	78,751,090	3.9552	3.930	3.930	3.940	3.860	4.130	19,910,975	3.9552	-3.68%
2025-03-12	0	4.080	4.060	4.080	4.000	4.170	13,000,000	52,677,600	4.0521	4.080	4.060	4.080	4.000	4.170	13,000,000	4.0521	-1.21%
2025-03-11	0	4.130	4.120	4.130	4.020	4.150	12,549,500	51,093,404	4.0713	4.130	4.120	4.130	4.020	4.150	12,549,500	4.0713	-0.72%
2025-03-10	0	4.160	4.150	4.160	4.130	4.410	15,090,000	63,953,898	4.2382	4.160	4.150	4.160	4.130	4.410	15,090,000	4.2382	-2.58%
2025-03-07	0	4.270	4.250	4.270	4.170	4.350	14,093,691	60,081,721	4.2630	4.270	4.250	4.270	4.170	4.350	14,093,691	4.2630	0.23%
2025-03-06	0	4.260	4.250	4.260	4.060	4.290	22,842,087	95,701,927	4.1897	4.260	4.250	4.260	4.060	4.290	22,842,087	4.1897	6.23%
2025-03-05	0	4.010	4.010	4.020	3.960	4.150	12,935,000	52,013,995	4.0212	4.010	4.010	4.020	3.960	4.150	12,935,000	4.0212	-1.23%
2025-03-04	0	4.060	4.060	4.070	4.000	4.160	15,492,329	63,073,519	4.0713	4.060	4.060	4.070	4.000	4.160	15,492,329	4.0713	-1.46%
2025-03-03	0	4.120	4.110	4.120	4.000	4.240	28,005,720	114,964,178	4.1050	4.120	4.110	4.120	4.000	4.240	28,005,720	4.1050	0.98%
2025-02-28	0	4.080	4.070	4.080	3.940	4.230	61,448,316	249,752,706	4.0644	4.080	4.070	4.080	3.940	4.230	61,448,316	4.0644	-3.55%
2025-02-27	0	4.230	4.220	4.230	4.050	4.620	51,061,000	218,525,384	4.2797	4.230	4.220	4.230	4.050	4.620	51,061,000	4.2797	-3.86%
2025-02-26	0	4.400	4.400	4.410	4.220	4.450	36,853,000	161,533,800	4.3832	4.400	4.400	4.410	4.220	4.450	36,853,000	4.3832	3.53%
2025-02-25	0	4.250	4.240	4.250	4.110	4.380	20,144,000	85,352,330	4.2371	4.250	4.240	4.250	4.110	4.380	20,144,000	4.2371	-1.85%
2025-02-24	0	4.330	4.320	4.330	3.970	4.460	50,281,721	215,724,459	4.2903	4.330	4.320	4.330	3.970	4.460	50,281,721	4.2903	6.39%
2025-02-21	0	4.070	4.070	4.080	3.940	4.180	37,474,840	152,744,031	4.0759	4.070	4.070	4.080	3.940	4.180	37,474,840	4.0759	4.63%
2025-02-20	0	3.890	3.880	3.890	3.790	4.030	27,678,713	107,627,465	3.8885	3.890	3.880	3.890	3.790	4.030	27,678,713	3.8885	-2.26%
2025-02-19	0	3.980	3.960	3.980	3.780	4.210	60,483,000	240,326,764	3.9735	3.980	3.960	3.980	3.780	4.210	60,483,000	3.9735	-4.78%
2025-02-18	0	4.180	4.150	4.180	4.070	4.470	68,251,267	289,908,043	4.2477	4.180	4.150	4.180	4.070	4.470	68,251,267	4.2477	-2.34%
2025-02-17	0	4.280	4.270	4.280	3.350	4.400	189,947,600	754,622,488	3.9728	4.280	4.270	4.280	3.350	4.400	189,947,600	3.9728	30.89%
2025-02-14	0	3.270	3.270	3.280	3.160	3.280	15,242,000	49,219,827	3.2292	3.270	3.270	3.280	3.160	3.280	15,242,000	3.2292	3.48%
2025-02-13	0	3.160	3.150	3.160	3.140	3.470	27,465,114	90,423,039	3.2923	3.160	3.150	3.160	3.140	3.470	27,465,114	3.2923	-7.60%
2025-02-12	0	3.420	3.400	3.420	3.380	3.490	18,603,114	63,518,504	3.4144	3.420	3.400	3.420	3.380	3.490	18,603,114	3.4144	0.88%
2025-02-11	0	3.390	3.380	3.390	3.370	3.500	12,673,000	43,552,470	3.4366	3.390	3.380	3.390	3.370	3.500	12,673,000	3.4366	-0.88%
2025-02-10	0	3.420	3.410	3.420	3.400	3.650	17,683,100	62,114,030	3.5126	3.420	3.410	3.420	3.400	3.650	17,683,100	3.5126	-3.66%
2025-02-07	0	3.550	3.540	3.550	3.390	3.670	25,428,000	90,774,870	3.5699	3.550	3.540	3.550	3.390	3.670	25,428,000	3.5699	0.28%
2025-02-06	0	3.540	3.530	3.540	3.430	3.560	24,167,000	85,004,270	3.5174	3.540	3.530	3.540	3.430	3.560	24,167,000	3.5174	2.31%
2025-02-05	0	3.460	3.460	3.470	3.320	3.560	22,876,000	79,173,210	3.4610	3.460	3.460	3.470	3.320	3.560	22,876,000	3.4610	1.47%
2025-02-04	0	3.410	3.400	3.410	3.260	3.410	4,845,000	16,203,410	3.3444	3.410	3.400	3.410	3.260	3.410	4,845,000	3.3444	2.71%
2025-02-03	0	3.320	3.320	3.350	3.290	3.460	6,093,000	20,411,670	3.3500	3.320	3.320	3.350	3.290	3.460	6,093,000	3.3500	-2.35%
2025-01-28	0	3.400	3.400	3.420	3.320	3.450	2,834,000	9,549,260	3.3695	3.400	3.400	3.420	3.320	3.450	2,834,000	3.3695	-1.16%
2025-01-27	0	3.440	3.440	3.450	3.380	3.600	21,898,000	76,565,910	3.4965	3.440	3.440	3.450	3.380	3.600	21,898,000	3.4965	-1.71%
2025-01-24	0	3.500	3.480	3.500	3.380	3.540	19,570,000	68,365,210	3.4934	3.500	3.480	3.500	3.380	3.540	19,570,000	3.4934	3.24%
2025-01-23	0	3.390	3.380	3.390	3.360	3.580	16,230,000	56,741,735	3.4961	3.390	3.380	3.390	3.360	3.580	16,230,000	3.4961	-2.31%
2025-01-22	0	3.470	3.450	3.470	3.240	3.500	19,058,000	64,612,540	3.3903	3.470	3.450	3.470	3.240	3.500	19,058,000	3.3903	2.66%
2025-01-21	0	3.380	3.370	3.380	3.300	3.450	21,045,000	70,991,150	3.3733	3.380	3.370	3.380	3.300	3.450	21,045,000	3.3733	2.42%
2025-01-20	0	3.300	3.300	3.310	3.130	3.320	19,848,000	64,094,350	3.2293	3.300	3.300	3.310	3.130	3.320	19,848,000	3.2293	4.10%
2025-01-17	0	3.170	3.170	3.180	3.100	3.370	40,123,000	128,984,548	3.2147	3.170	3.170	3.180	3.100	3.370	40,123,000	3.2147	0.32%
2025-01-16	0	3.160	3.150	3.160	3.090	3.230	26,677,000	84,360,365	3.1623	3.160	3.150	3.160	3.090	3.230	26,677,000	3.1623	0.96%
2025-01-15	0	3.130	3.120	3.130	2.800	3.290	53,294,000	166,211,480	3.1188	3.130	3.120	3.130	2.800	3.290	53,294,000	3.1188	9.82%
2025-01-14	0	2.850	2.850	2.860	2.680	2.890	25,003,000	70,449,610	2.8176	2.850	2.850	2.860	2.680	2.890	25,003,000	2.8176	5.17%
2025-01-13	0	2.710	2.700	2.710	2.510	2.800	37,894,000	100,551,113	2.6535	2.710	2.700	2.710	2.510	2.800	37,894,000	2.6535	7.97%
2025-01-10	0	2.510	2.510	2.530	2.400	2.870	61,924,000	161,309,470	2.6050	2.510	2.510	2.530	2.400	2.870	61,924,000	2.6050	-5.28%
2025-01-09	0	2.650	2.650	2.660	2.240	3.530	212,708,000	560,817,580	2.6366	2.650	2.650	2.660	2.240	3.530	212,708,000	2.6366	-20.66%
2025-01-08	0	3.340	3.330	3.340	3.150	3.630	31,263,000	103,868,374	3.3224	3.340	3.330	3.340	3.150	3.630	31,263,000	3.3224	-4.84%
2025-01-07	0	3.510	3.510	3.520	3.320	3.720	25,267,900	88,380,286	3.4977	3.510	3.510	3.520	3.320	3.720	25,267,900	3.4977	-1.68%
2025-01-06	0	3.570	3.570	3.580	3.500	3.800	32,407,000	119,292,546	3.6811	3.570	3.570	3.580	3.500	3.800	32,407,000	3.6811	2.29%
2025-01-03	0	3.490	3.490	3.500	3.420	3.600	14,251,000	50,172,560	3.5206	3.490	3.490	3.500	3.420	3.600	14,251,000	3.5206	-1.41%
2025-01-02	0	3.540	3.530	3.540	3.490	3.750	17,075,000	61,066,940	3.5764	3.540	3.530	3.540	3.490	3.750	17,075,000	3.5764	-5.09%
2024-12-31	0	3.730	3.730	3.740	3.540	3.800	21,105,000	77,372,370	3.6661	3.730	3.730	3.740	3.540	3.800	21,105,000	3.6661	1.36%
2024-12-30	0	3.680	3.670	3.680	3.230	3.740	45,602,000	161,130,750	3.5334	3.680	3.670	3.680	3.230	3.740	45,602,000	3.5334	13.23%
2024-12-27	0	3.250	3.240	3.250	3.200	3.330	12,053,500	39,253,195	3.2566	3.250	3.240	3.250	3.200	3.330	12,053,500	3.2566	0.00%
2024-12-24	0	3.250	3.250	3.260	3.150	3.280	8,760,000	28,145,583	3.2130	3.250	3.250	3.260	3.150	3.280	8,760,000	3.2130	3.83%
2024-12-23	0	3.130	3.130	3.140	3.110	3.450	22,442,000	72,539,360	3.2323	3.130	3.130	3.140	3.110	3.450	22,442,000	3.2323	-7.12%
2024-12-20	0	3.370	3.370	3.380	3.350	3.530	10,922,000	37,690,960	3.4509	3.370	3.370	3.380	3.350	3.530	10,922,000	3.4509	0.30%
2024-12-19	0	3.360	3.360	3.370	3.270	3.440	16,083,000	53,908,700	3.3519	3.360	3.360	3.370	3.270	3.440	16,083,000	3.3519	-3.45%
2024-12-18	0	3.480	3.470	3.480	3.350	3.520	9,601,000	33,274,230	3.4657	3.480	3.470	3.480	3.350	3.520	9,601,000	3.4657	2.35%
2024-12-17	0	3.400	3.390	3.400	3.320	3.480	7,827,000	26,510,293	3.3870	3.400	3.390	3.400	3.320	3.480	7,827,000	3.3870	0.29%
2024-12-16	0	3.390	3.370	3.390	3.260	3.390	16,826,668	55,819,859	3.3173	3.390	3.370	3.390	3.260	3.390	16,826,668	3.3173	1.50%
2024-12-13	0	3.340	3.330	3.340	3.320	3.430	8,916,140	29,928,187	3.3566	3.340	3.330	3.340	3.320	3.430	8,916,140	3.3566	-1.47%
2024-12-12	0	3.390	3.380	3.390	3.280	3.490	18,813,000	63,082,330	3.3531	3.390	3.380	3.390	3.280	3.490	18,813,000	3.3531	-1.17%
2024-12-11	0	3.430	3.400	3.430	3.310	3.460	16,166,000	54,850,280	3.3929	3.430	3.400	3.430	3.310	3.460	16,166,000	3.3929	1.48%
2024-12-10	0	3.380	3.380	3.390	3.380	3.860	26,134,000	92,627,250	3.5443	3.380	3.380	3.390	3.380	3.860	26,134,000	3.5443	-8.89%
2024-12-09	0	3.710	3.700	3.710	3.540	3.710	14,779,628	53,851,177	3.6436	3.710	3.700	3.710	3.540	3.710	14,779,628	3.6436	3.06%
2024-12-06	0	3.600	3.570	3.600	3.440	3.670	18,655,000	66,132,190	3.5450	3.600	3.570	3.600	3.440	3.670	18,655,000	3.5450	-0.28%
2024-12-05	0	3.610	3.600	3.610	3.400	3.700	22,798,000	81,610,520	3.5797	3.610	3.600	3.610	3.400	3.700	22,798,000	3.5797	5.25%
2024-12-04	0	3.430	3.400	3.430	3.360	3.550	9,214,000	31,716,337	3.4422	3.430	3.400	3.430	3.360	3.550	9,214,000	3.4422	-0.87%
2024-12-03	0	3.460	3.440	3.460	3.340	3.510	10,415,223	35,627,728	3.4207	3.460	3.440	3.460	3.340	3.510	10,415,223	3.4207	1.47%
2024-12-02	0	3.410	3.410	3.420	3.280	3.450	14,750,000	49,592,615	3.3622	3.410	3.410	3.420	3.280	3.450	14,750,000	3.3622	4.92%
2024-11-29	0	3.250	3.250	3.260	3.120	3.390	19,086,000	62,963,215	3.2989	3.250	3.250	3.260	3.120	3.390	19,086,000	3.2989	3.17%
2024-11-28	0	3.150	3.150	3.160	3.120	3.240	8,843,000	28,004,505	3.1669	3.150	3.150	3.160	3.120	3.240	8,843,000	3.1669	-0.32%
2024-11-27	0	3.160	3.150	3.160	2.880	3.180	35,292,000	106,905,060	3.0292	3.160	3.150	3.160	2.880	3.180	35,292,000	3.0292	2.93%
2024-11-26	0	3.070	3.060	3.070	2.910	3.340	50,517,000	156,436,940	3.0967	3.070	3.060	3.070	2.910	3.340	50,517,000	3.0967	-7.25%
2024-11-25	0	3.310	3.300	3.310	3.170	3.750	36,010,372	122,282,150	3.3957	3.310	3.300	3.310	3.170	3.750	36,010,372	3.3957	-9.07%
2024-11-22	0	3.640	3.630	3.640	3.600	3.850	15,089,000	55,951,510	3.7081	3.640	3.630	3.640	3.600	3.850	15,089,000	3.7081	-3.45%
2024-11-21	0	3.770	3.750	3.770	3.650	3.880	18,336,000	69,012,850	3.7638	3.770	3.750	3.770	3.650	3.880	18,336,000	3.7638	-1.31%
2024-11-20	0	3.820	3.800	3.820	3.540	3.970	50,414,853	191,628,007	3.8010	3.820	3.800	3.820	3.540	3.970	50,414,853	3.8010	7.30%
2024-11-19	0	3.560	3.560	3.580	3.310	3.600	13,562,439	47,013,288	3.4664	3.560	3.560	3.580	3.310	3.600	13,562,439	3.4664	3.79%
2024-11-18	0	3.430	3.420	3.430	3.250	3.700	24,468,000	85,891,343	3.5104	3.430	3.420	3.430	3.250	3.700	24,468,000	3.5104	2.08%
2024-11-15	0	3.360	3.320	3.360	3.320	3.440	10,643,999	35,789,576	3.3624	3.360	3.320	3.360	3.320	3.440	10,643,999	3.3624	-0.30%
2024-11-14	0	3.370	3.370	3.380	3.310	3.530	12,226,000	41,697,600	3.4106	3.370	3.370	3.380	3.310	3.530	12,226,000	3.4106	-2.03%
2024-11-13	0	3.440	3.440	3.450	3.270	3.510	19,909,602	67,158,340	3.3732	3.440	3.440	3.450	3.270	3.510	19,909,602	3.3732	-1.43%
2024-11-12	0	3.490	3.490	3.510	3.440	3.720	31,819,800	113,358,175	3.5625	3.490	3.490	3.510	3.440	3.720	31,819,800	3.5625	-0.85%
2024-11-11	0	3.520	3.520	3.530	3.130	3.590	31,699,699	107,976,615	3.4062	3.520	3.520	3.530	3.130	3.590	31,699,699	3.4062	6.67%
2024-11-08	0	3.300	3.280	3.300	3.150	3.390	16,477,000	53,756,630	3.2625	3.300	3.280	3.300	3.150	3.390	16,477,000	3.2625	0.92%
2024-11-07	0	3.270	3.260	3.270	3.090	3.360	21,691,000	70,769,812	3.2626	3.270	3.260	3.270	3.090	3.360	21,691,000	3.2626	4.14%
2024-11-06	0	3.140	3.120	3.140	3.020	3.280	25,102,000	78,807,986	3.1395	3.140	3.120	3.140	3.020	3.280	25,102,000	3.1395	-0.63%
2024-11-05	0	3.160	3.130	3.160	3.110	3.250	25,923,000	82,030,685	3.1644	3.160	3.130	3.160	3.110	3.250	25,923,000	3.1644	0.00%
2024-11-04	0	3.160	3.160	3.170	2.990	3.280	27,709,100	88,457,009	3.1923	3.160	3.160	3.170	2.990	3.280	27,709,100	3.1923	3.61%
2024-11-01	0	3.050	3.040	3.050	3.020	3.570	70,356,000	223,142,000	3.1716	3.050	3.040	3.050	3.020	3.570	70,356,000	3.1716	-12.86%
2024-10-31	0	3.500	3.490	3.500	3.280	3.560	35,539,879	121,835,553	3.4281	3.500	3.490	3.500	3.280	3.560	35,539,879	3.4281	7.69%
2024-10-30	0	3.250	3.250	3.260	3.130	3.280	22,828,000	73,153,807	3.2046	3.250	3.250	3.260	3.130	3.280	22,828,000	3.2046	0.93%
2024-10-29	0	3.220	3.210	3.220	3.160	3.330	37,916,000	123,416,576	3.2550	3.220	3.210	3.220	3.160	3.330	37,916,000	3.2550	3.21%
2024-10-28	0	3.120	3.120	3.150	2.850	3.200	51,476,000	157,689,174	3.0634	3.120	3.120	3.150	2.850	3.200	51,476,000	3.0634	7.59%
2024-10-25	0	2.900	2.890	2.900	2.770	2.920	15,339,000	43,692,570	2.8485	2.900	2.890	2.900	2.770	2.920	15,339,000	2.8485	3.94%
2024-10-24	0	2.790	2.780	2.790	2.770	3.000	21,556,000	62,477,253	2.8984	2.790	2.780	2.790	2.770	3.000	21,556,000	2.8984	-3.79%
2024-10-23	0	2.900	2.900	2.910	2.690	2.960	29,747,000	85,817,905	2.8849	2.900	2.900	2.910	2.690	2.960	29,747,000	2.8849	5.84%
2024-10-22	0	2.740	2.720	2.740	2.600	2.770	18,188,000	49,251,963	2.7079	2.740	2.720	2.740	2.600	2.770	18,188,000	2.7079	4.18%
2024-10-21	0	2.630	2.620	2.630	2.520	2.640	18,346,000	47,509,099	2.5896	2.630	2.620	2.630	2.520	2.640	18,346,000	2.5896	1.15%
2024-10-18	0	2.600	2.590	2.600	2.490	2.650	19,672,000	51,003,329	2.5927	2.600	2.590	2.600	2.490	2.650	19,672,000	2.5927	3.59%
2024-10-17	0	2.510	2.470	2.510	2.450	2.630	14,235,000	36,293,660	2.5496	2.510	2.470	2.510	2.450	2.630	14,235,000	2.5496	-1.18%
2024-10-16	0	2.540	2.540	2.550	2.380	2.600	24,235,000	61,849,220	2.5521	2.540	2.540	2.550	2.380	2.600	24,235,000	2.5521	4.53%
2024-10-15	0	2.430	2.430	2.440	2.390	2.530	20,480,000	50,347,390	2.4584	2.430	2.430	2.440	2.390	2.530	20,480,000	2.4584	-2.41%
2024-10-14	0	2.490	2.490	2.500	2.280	2.660	61,259,000	151,585,340	2.4745	2.490	2.490	2.500	2.280	2.660	61,259,000	2.4745	8.73%
2024-10-10	0	2.290	2.280	2.290	2.260	2.390	20,779,000	48,276,565	2.3233	2.290	2.280	2.290	2.260	2.390	20,779,000	2.3233	1.33%
2024-10-09	0	2.260	2.250	2.260	2.150	2.510	50,487,000	116,332,710	2.3042	2.260	2.250	2.260	2.150	2.510	50,487,000	2.3042	-10.67%
2024-10-08	0	2.530	2.500	2.530	2.330	2.850	73,530,000	183,568,872	2.4965	2.530	2.500	2.530	2.330	2.850	73,530,000	2.4965	-8.66%
2024-10-07	0	2.770	2.760	2.770	2.650	3.050	27,389,400	75,961,211	2.7734	2.770	2.760	2.770	2.650	3.050	27,389,400	2.7734	-1.42%
2024-10-04	0	2.810	2.810	2.820	2.660	2.870	13,598,000	37,991,540	2.7939	2.810	2.810	2.820	2.660	2.870	13,598,000	2.7939	3.69%
2024-10-03	0	2.710	2.710	2.720	2.600	3.030	33,162,000	90,961,129	2.7429	2.710	2.710	2.720	2.600	3.030	33,162,000	2.7429	-7.19%
2024-10-02	0	2.920	2.910	2.920	2.200	2.940	46,688,381	125,183,514	2.6813	2.920	2.910	2.920	2.200	2.940	46,688,381	2.6813	33.94%
2024-09-30	0	2.180	2.170	2.180	1.960	2.220	69,177,000	143,971,296	2.0812	2.180	2.170	2.180	1.960	2.220	69,177,000	2.0812	18.48%
2024-09-27	0	1.840	1.830	1.840	1.740	1.850	31,999,000	58,031,650	1.8135	1.840	1.830	1.840	1.740	1.850	31,999,000	1.8135	6.98%
2024-09-26	0	1.720	1.710	1.720	1.620	1.730	24,609,000	41,680,370	1.6937	1.720	1.710	1.720	1.620	1.730	24,609,000	1.6937	1.18%
2024-09-25	0	1.700	1.700	1.710	1.690	1.780	16,170,000	28,082,281	1.7367	1.700	1.700	1.710	1.690	1.780	16,170,000	1.7367	0.59%
2024-09-24	0	1.690	1.680	1.690	1.620	1.690	13,446,000	22,443,860	1.6692	1.690	1.680	1.690	1.620	1.690	13,446,000	1.6692	3.05%
2024-09-23	0	1.640	1.640	1.660	1.600	1.720	16,488,000	27,650,070	1.6770	1.640	1.640	1.660	1.600	1.720	16,488,000	1.6770	1.23%
2024-09-20	0	1.620	1.610	1.620	1.570	1.640	8,267,000	13,266,840	1.6048	1.620	1.610	1.620	1.570	1.640	8,267,000	1.6048	1.89%
2024-09-19	0	1.590	1.580	1.590	1.510	1.590	7,818,000	12,205,161	1.5612	1.590	1.580	1.590	1.510	1.590	7,818,000	1.5612	1.92%
2024-09-17	0	1.560	1.550	1.560	1.520	1.570	1,879,000	2,914,091	1.5509	1.560	1.550	1.560	1.520	1.570	1,879,000	1.5509	0.00%
2024-09-16	0	1.560	1.530	1.560	1.440	1.560	2,894,000	4,337,540	1.4988	1.560	1.530	1.560	1.440	1.560	2,894,000	1.4988	6.12%
2024-09-13	0	1.470	1.470	1.480	1.460	1.540	7,866,000	11,803,240	1.5005	1.470	1.470	1.480	1.460	1.540	7,866,000	1.5005	-0.68%
2024-09-12	0	1.480	1.470	1.480	1.450	1.510	11,503,000	17,087,269	1.4855	1.480	1.470	1.480	1.450	1.510	11,503,000	1.4855	0.00%
2024-09-11	0	1.480	1.480	1.490	1.470	1.590	11,832,958	18,096,139	1.5293	1.480	1.480	1.490	1.470	1.590	11,832,958	1.5293	-6.33%
2024-09-10	0	1.580	1.580	1.590	1.530	1.610	17,254,500	27,234,355	1.5784	1.580	1.580	1.590	1.530	1.610	17,254,500	1.5784	0.00%
2024-09-09	0	1.580	1.580	1.590	1.420	1.580	18,326,834	27,491,668	1.5001	1.580	1.580	1.590	1.420	1.580	18,326,834	1.5001	3.95%
2024-09-05	0	1.520	1.520	1.530	1.460	1.520	7,893,000	11,762,870	1.4903	1.520	1.520	1.530	1.460	1.520	7,893,000	1.4903	0.66%
2024-09-04	0	1.510	1.490	1.510	1.480	1.570	12,614,000	18,970,150	1.5039	1.510	1.490	1.510	1.480	1.570	12,614,000	1.5039	-4.43%
2024-09-03	0	1.580	1.560	1.580	1.540	1.650	19,444,999	31,181,758	1.6036	1.580	1.560	1.580	1.540	1.650	19,444,999	1.6036	2.60%
2024-09-02	0	1.540	1.520	1.540	1.410	1.560	16,758,000	24,657,330	1.4714	1.540	1.520	1.540	1.410	1.560	16,758,000	1.4714	6.21%
2024-08-30	0	1.450	1.440	1.450	1.430	1.560	24,112,000	35,542,692	1.4741	1.450	1.440	1.450	1.430	1.560	24,112,000	1.4741	-5.23%
2024-08-29	0	1.530	1.520	1.530	1.500	1.550	12,448,000	18,917,900	1.5198	1.530	1.520	1.530	1.500	1.550	12,448,000	1.5198	0.00%
2024-08-28	0	1.530	1.530	1.540	1.510	1.620	16,247,000	25,176,380	1.5496	1.530	1.530	1.540	1.510	1.620	16,247,000	1.5496	-6.13%
2024-08-27	0	1.630	1.620	1.630	1.550	1.630	6,989,000	11,189,740	1.6011	1.630	1.620	1.630	1.550	1.630	6,989,000	1.6011	2.52%
2024-08-26	0	1.590	1.580	1.590	1.540	1.740	33,740,000	55,040,710	1.6313	1.590	1.580	1.590	1.540	1.740	33,740,000	1.6313	1.27%
2024-08-23	0	1.570	1.570	1.580	1.460	1.610	23,194,000	36,000,800	1.5522	1.570	1.570	1.580	1.460	1.610	23,194,000	1.5522	6.08%
2024-08-22	0	1.480	1.470	1.480	1.430	1.530	12,317,000	18,122,939	1.4714	1.480	1.470	1.480	1.430	1.530	12,317,000	1.4714	-1.99%
2024-08-21	0	1.510	1.500	1.510	1.380	1.530	21,687,000	31,633,690	1.4586	1.510	1.500	1.510	1.380	1.530	21,687,000	1.4586	7.86%
2024-08-20	0	1.400	1.390	1.400	1.290	1.440	23,949,000	33,108,702	1.3825	1.400	1.390	1.400	1.290	1.440	23,949,000	1.3825	6.87%
2024-08-19	0	1.310	1.300	1.310	1.260	1.340	5,500,000	7,196,910	1.3085	1.310	1.300	1.310	1.260	1.340	5,500,000	1.3085	0.00%
2024-08-16	0	1.310	1.300	1.310	1.260	1.340	14,059,000	18,472,680	1.3139	1.310	1.300	1.310	1.260	1.340	14,059,000	1.3139	4.80%
2024-08-15	0	1.250	1.250	1.260	1.220	1.280	7,535,000	9,470,625	1.2569	1.250	1.250	1.260	1.220	1.280	7,535,000	1.2569	1.63%
2024-08-14	0	1.230	1.230	1.240	1.190	1.340	35,311,000	45,026,690	1.2751	1.230	1.230	1.240	1.190	1.340	35,311,000	1.2751	5.13%
2024-08-13	0	1.170	1.170	1.180	1.150	1.190	5,312,000	6,225,761	1.1720	1.170	1.170	1.180	1.150	1.190	5,312,000	1.1720	0.86%
2024-08-12	0	1.160	1.150	1.160	1.150	1.170	3,613,000	4,202,120	1.1631	1.160	1.150	1.160	1.150	1.170	3,613,000	1.1631	-1.69%
2024-08-09	0	1.180	1.180	1.190	1.170	1.210	3,704,000	4,410,680	1.1908	1.180	1.180	1.190	1.170	1.210	3,704,000	1.1908	0.00%
2024-08-08	0	1.180	1.180	1.190	1.160	1.200	2,376,000	2,817,824	1.1860	1.180	1.180	1.190	1.160	1.200	2,376,000	1.1860	-0.84%
2024-08-07	0	1.190	1.190	1.200	1.190	1.220	3,002,000	3,596,100	1.1979	1.190	1.190	1.200	1.190	1.220	3,002,000	1.1979	-1.65%
2024-08-06	0	1.210	1.190	1.210	1.170	1.220	4,935,000	5,880,121	1.1915	1.210	1.190	1.210	1.170	1.220	4,935,000	1.1915	0.83%
2024-08-05	0	1.200	1.190	1.200	1.180	1.290	6,329,000	7,652,060	1.2090	1.200	1.190	1.200	1.180	1.290	6,329,000	1.2090	-4.00%
2024-08-02	0	1.250	1.230	1.250	1.230	1.260	4,257,000	5,292,860	1.2433	1.250	1.230	1.250	1.230	1.260	4,257,000	1.2433	-0.79%
2024-08-01	0	1.260	1.260	1.270	1.250	1.320	6,175,000	7,826,170	1.2674	1.260	1.260	1.270	1.250	1.320	6,175,000	1.2674	-3.82%
2024-07-31	0	1.310	1.290	1.310	1.250	1.340	10,737,000	13,996,980	1.3036	1.310	1.290	1.310	1.250	1.340	10,737,000	1.3036	5.65%
2024-07-30	0	1.240	1.240	1.250	1.230	1.290	4,119,000	5,161,380	1.2531	1.240	1.240	1.250	1.230	1.290	4,119,000	1.2531	-1.59%
2024-07-29	0	1.260	1.260	1.270	1.160	1.290	17,184,000	21,521,730	1.2524	1.260	1.260	1.270	1.160	1.290	17,184,000	1.2524	9.57%
2024-07-26	0	1.150	1.150	1.160	1.140	1.200	5,253,000	6,060,440	1.1537	1.150	1.150	1.160	1.140	1.200	5,253,000	1.1537	-2.54%
2024-07-25	0	1.180	1.170	1.180	1.150	1.190	4,033,000	4,702,970	1.1661	1.180	1.170	1.180	1.150	1.190	4,033,000	1.1661	-0.84%
2024-07-24	0	1.190	1.190	1.200	1.180	1.220	2,938,000	3,520,650	1.1983	1.190	1.190	1.200	1.180	1.220	2,938,000	1.1983	-2.46%
2024-07-23	0	1.220	1.210	1.220	1.190	1.230	3,039,000	3,675,180	1.2093	1.220	1.210	1.220	1.190	1.230	3,039,000	1.2093	0.00%
2024-07-22	0	1.220	1.210	1.220	1.180	1.250	5,972,000	7,178,220	1.2020	1.220	1.210	1.220	1.180	1.250	5,972,000	1.2020	-1.61%
2024-07-19	0	1.240	1.240	1.250	1.210	1.290	9,324,000	11,687,600	1.2535	1.240	1.240	1.250	1.210	1.290	9,324,000	1.2535	0.00%
2024-07-18	0	1.240	1.230	1.240	1.200	1.240	4,178,000	5,124,850	1.2266	1.240	1.230	1.240	1.200	1.240	4,178,000	1.2266	-1.59%
2024-07-17	0	1.260	1.250	1.260	1.210	1.270	6,171,000	7,682,090	1.2449	1.260	1.250	1.260	1.210	1.270	6,171,000	1.2449	2.44%
2024-07-16	0	1.230	1.220	1.230	1.210	1.230	1,873,000	2,284,130	1.2195	1.230	1.220	1.230	1.210	1.230	1,873,000	1.2195	0.00%
2024-07-15	0	1.230	1.220	1.230	1.220	1.280	3,686,000	4,589,570	1.2451	1.230	1.220	1.230	1.220	1.280	3,686,000	1.2451	-3.91%
2024-07-12	0	1.280	1.260	1.280	1.260	1.330	3,911,000	5,030,975	1.2864	1.280	1.260	1.280	1.260	1.330	3,911,000	1.2864	0.00%
2024-07-11	0	1.280	1.270	1.280	1.210	1.280	11,131,000	13,953,870	1.2536	1.280	1.270	1.280	1.210	1.280	11,131,000	1.2536	7.56%
2024-07-10	0	1.190	1.180	1.190	1.170	1.230	2,431,979	2,895,446	1.1906	1.190	1.180	1.190	1.170	1.230	2,431,979	1.1906	-0.83%
2024-07-09	0	1.200	1.200	1.210	1.150	1.210	3,007,000	3,575,369	1.1890	1.200	1.200	1.210	1.150	1.210	3,007,000	1.1890	2.56%
2024-07-08	0	1.170	1.160	1.170	1.140	1.170	3,010,000	3,499,448	1.1626	1.170	1.160	1.170	1.140	1.170	3,010,000	1.1626	0.00%
2024-07-05	0	1.170	1.150	1.170	1.140	1.180	1,892,000	2,197,160	1.1613	1.170	1.150	1.170	1.140	1.180	1,892,000	1.1613	-0.85%
2024-07-04	0	1.180	1.170	1.180	1.150	1.210	3,789,000	4,454,910	1.1757	1.180	1.170	1.180	1.150	1.210	3,789,000	1.1757	0.00%
2024-07-03	0	1.180	1.180	1.190	1.120	1.220	12,482,000	14,517,930	1.1631	1.180	1.180	1.190	1.120	1.220	12,482,000	1.1631	-0.84%
2024-07-02	0	1.190	1.190	1.210	1.190	1.260	5,236,000	6,370,340	1.2166	1.190	1.190	1.210	1.190	1.260	5,236,000	1.2166	-4.80%
2024-06-28	0	1.250	1.250	1.260	1.200	1.280	7,166,000	8,970,679	1.2518	1.250	1.250	1.260	1.200	1.280	7,166,000	1.2518	2.46%
2024-06-27	0	1.220	1.200	1.220	1.180	1.220	4,673,000	5,621,790	1.2030	1.220	1.200	1.220	1.180	1.220	4,673,000	1.2030	0.00%
2024-06-26	0	1.220	1.210	1.220	1.170	1.230	3,922,000	4,722,100	1.2040	1.220	1.210	1.220	1.170	1.230	3,922,000	1.2040	2.52%
2024-06-25	0	1.190	1.180	1.190	1.170	1.210	2,983,000	3,560,210	1.1935	1.190	1.180	1.190	1.170	1.210	2,983,000	1.1935	0.00%
2024-06-24	0	1.190	1.180	1.190	1.140	1.190	6,003,000	6,948,159	1.1574	1.190	1.180	1.190	1.140	1.190	6,003,000	1.1574	1.71%
2024-06-21	0	1.170	1.170	1.180	1.160	1.190	12,292,000	14,380,916	1.1699	1.170	1.170	1.180	1.160	1.190	12,292,000	1.1699	-2.50%
2024-06-20	0	1.200	1.190	1.200	1.180	1.230	4,849,000	5,796,649	1.1954	1.200	1.190	1.200	1.180	1.230	4,849,000	1.1954	-1.64%
2024-06-19	0	1.220	1.210	1.220	1.200	1.240	3,702,000	4,502,071	1.2161	1.220	1.210	1.220	1.200	1.240	3,702,000	1.2161	1.67%
2024-06-18	0	1.200	1.190	1.200	1.180	1.220	8,619,100	10,277,372	1.1924	1.200	1.190	1.200	1.180	1.220	8,619,100	1.1924	-0.83%
2024-06-17	0	1.210	1.200	1.210	1.180	1.250	11,814,000	14,288,095	1.2094	1.210	1.200	1.210	1.180	1.250	11,814,000	1.2094	-2.42%
2024-06-14	0	1.240	1.240	1.250	1.150	1.260	52,330,000	62,993,515	1.2038	1.240	1.240	1.250	1.150	1.260	52,330,000	1.2038	-1.59%
2024-06-13	0	1.260	1.250	1.260	1.240	1.320	15,317,000	19,373,292	1.2648	1.260	1.250	1.260	1.240	1.320	15,317,000	1.2648	-1.56%
2024-06-12	0	1.280	1.280	1.290	1.240	1.330	14,796,000	18,993,580	1.2837	1.280	1.280	1.290	1.240	1.330	14,796,000	1.2837	-2.29%
2024-06-11	0	1.310	1.310	1.320	1.280	1.350	14,777,000	19,588,110	1.3256	1.310	1.310	1.320	1.280	1.350	14,777,000	1.3256	-3.68%
2024-06-07	0	1.360	1.350	1.360	1.350	1.410	7,269,000	10,033,410	1.3803	1.360	1.350	1.360	1.350	1.410	7,269,000	1.3803	0.00%
2024-06-06	0	1.360	1.350	1.360	1.300	1.380	8,918,000	11,995,859	1.3451	1.360	1.350	1.360	1.300	1.380	8,918,000	1.3451	4.62%
2024-06-05	0	1.300	1.300	1.310	1.290	1.380	9,548,000	12,739,202	1.3342	1.300	1.300	1.310	1.290	1.380	9,548,000	1.3342	-1.52%
2024-06-04	0	1.320	1.320	1.330	1.280	1.340	7,415,900	9,713,278	1.3098	1.320	1.320	1.330	1.280	1.340	7,415,900	1.3098	3.13%
2024-06-03	0	1.280	1.280	1.300	1.270	1.350	23,384,000	30,151,309	1.2894	1.280	1.280	1.300	1.270	1.350	23,384,000	1.2894	1.59%
2024-05-31	0	1.260	1.260	1.280	1.260	1.380	49,839,428	63,484,070	1.2738	1.260	1.260	1.280	1.260	1.380	49,839,428	1.2738	-6.67%
2024-05-30	0	1.350	1.350	1.360	1.350	1.400	4,317,000	5,905,560	1.3680	1.350	1.350	1.360	1.350	1.400	4,317,000	1.3680	-1.46%
2024-05-29	0	1.370	1.360	1.370	1.350	1.400	5,237,487	7,168,291	1.3687	1.370	1.360	1.370	1.350	1.400	5,237,487	1.3687	0.00%
2024-05-28	0	1.370	1.370	1.380	1.370	1.450	5,287,000	7,399,736	1.3996	1.370	1.370	1.380	1.370	1.450	5,287,000	1.3996	-2.84%
2024-05-27	0	1.410	1.400	1.410	1.290	1.410	14,861,000	20,046,635	1.3489	1.410	1.400	1.410	1.290	1.410	14,861,000	1.3489	5.22%
2024-05-24	0	1.340	1.330	1.340	1.310	1.410	9,962,000	13,415,101	1.3466	1.340	1.330	1.340	1.310	1.410	9,962,000	1.3466	-2.90%
2024-05-23	0	1.380	1.380	1.390	1.380	1.430	5,419,000	7,602,789	1.4030	1.380	1.380	1.390	1.380	1.430	5,419,000	1.4030	-3.50%
2024-05-22	0	1.430	1.420	1.430	1.400	1.480	12,248,000	17,513,610	1.4299	1.430	1.420	1.430	1.400	1.480	12,248,000	1.4299	-1.38%
2024-05-21	0	1.450	1.440	1.450	1.440	1.500	6,502,000	9,508,410	1.4624	1.450	1.440	1.450	1.440	1.500	6,502,000	1.4624	-3.33%
2024-05-20	0	1.500	1.490	1.500	1.460	1.540	15,344,000	22,781,379	1.4847	1.500	1.490	1.500	1.460	1.540	15,344,000	1.4847	-1.32%
2024-05-17	0	1.520	1.510	1.520	1.480	1.590	10,254,000	15,621,970	1.5235	1.520	1.510	1.520	1.480	1.590	10,254,000	1.5235	-1.94%
2024-05-16	0	1.550	1.530	1.550	1.470	1.590	13,188,000	20,015,070	1.5177	1.550	1.530	1.550	1.470	1.590	13,188,000	1.5177	0.00%
2024-05-14	0	1.550	1.550	1.560	1.520	1.720	26,315,076	41,859,251	1.5907	1.550	1.550	1.560	1.520	1.720	26,315,076	1.5907	-4.91%
2024-05-13	0	1.630	1.630	1.640	1.590	1.670	7,643,000	12,459,970	1.6302	1.630	1.630	1.640	1.590	1.670	7,643,000	1.6302	-1.21%
2024-05-10	0	1.650	1.640	1.650	1.580	1.700	9,069,000	14,779,320	1.6297	1.650	1.640	1.650	1.580	1.700	9,069,000	1.6297	0.00%
2024-05-09	0	1.650	1.650	1.660	1.620	1.680	6,791,000	11,261,490	1.6583	1.650	1.650	1.660	1.620	1.680	6,791,000	1.6583	1.85%
2024-05-08	0	1.620	1.610	1.620	1.600	1.720	10,700,000	17,626,330	1.6473	1.620	1.610	1.620	1.600	1.720	10,700,000	1.6473	-1.22%
2024-05-07	0	1.640	1.630	1.640	1.610	1.760	31,578,000	52,671,595	1.6680	1.640	1.630	1.640	1.610	1.760	31,578,000	1.6680	0.61%
2024-05-06	0	1.630	1.620	1.630	1.550	1.640	10,592,000	17,031,040	1.6079	1.630	1.620	1.630	1.550	1.640	10,592,000	1.6079	1.24%
2024-05-03	0	1.610	1.600	1.610	1.550	1.650	6,765,000	10,787,030	1.5945	1.610	1.600	1.610	1.550	1.650	6,765,000	1.5945	1.90%
2024-05-02	0	1.580	1.580	1.590	1.370	1.620	11,663,000	18,050,810	1.5477	1.580	1.580	1.590	1.370	1.620	11,663,000	1.5477	14.49%
2024-04-30	0	1.380	1.370	1.380	1.360	1.450	7,558,000	10,525,690	1.3927	1.380	1.370	1.380	1.360	1.450	7,558,000	1.3927	-2.82%
2024-04-29	0	1.420	1.420	1.430	1.410	1.470	11,414,000	16,448,690	1.4411	1.420	1.420	1.430	1.410	1.470	11,414,000	1.4411	1.43%
2024-04-26	0	1.400	1.390	1.400	1.300	1.400	13,948,000	19,076,550	1.3677	1.400	1.390	1.400	1.300	1.400	13,948,000	1.3677	6.87%
2024-04-25	0	1.310	1.300	1.310	1.280	1.370	6,440,000	8,480,476	1.3168	1.310	1.300	1.310	1.280	1.370	6,440,000	1.3168	-2.96%
2024-04-24	0	1.350	1.340	1.350	1.240	1.370	12,623,000	16,883,268	1.3375	1.350	1.340	1.350	1.240	1.370	12,623,000	1.3375	7.14%
2024-04-23	0	1.260	1.250	1.260	1.230	1.290	7,208,000	9,050,979	1.2557	1.260	1.250	1.260	1.230	1.290	7,208,000	1.2557	0.00%
2024-04-22	0	1.260	1.250	1.260	1.240	1.320	7,346,753	9,357,706	1.2737	1.260	1.250	1.260	1.240	1.320	7,346,753	1.2737	0.80%
2024-04-19	0	1.250	1.240	1.250	1.220	1.380	17,927,000	22,853,890	1.2748	1.250	1.240	1.250	1.220	1.380	17,927,000	1.2748	-8.09%
2024-04-18	0	1.360	1.350	1.360	1.320	1.380	5,386,000	7,287,390	1.3530	1.360	1.350	1.360	1.320	1.380	5,386,000	1.3530	0.00%
2024-04-17	0	1.360	1.360	1.370	1.320	1.370	7,261,000	9,729,520	1.3400	1.360	1.360	1.370	1.320	1.370	7,261,000	1.3400	0.00%
2024-04-16	0	1.360	1.350	1.360	1.310	1.380	9,031,000	12,086,364	1.3383	1.360	1.350	1.360	1.310	1.380	9,031,000	1.3383	-0.73%
2024-04-15	0	1.370	1.360	1.370	1.320	1.380	6,421,520	8,664,658	1.3493	1.370	1.360	1.370	1.320	1.380	6,421,520	1.3493	-0.72%
2024-04-12	0	1.380	1.370	1.380	1.360	1.450	8,399,000	11,720,590	1.3955	1.380	1.370	1.380	1.360	1.450	8,399,000	1.3955	-4.83%
2024-04-11	0	1.450	1.440	1.450	1.420	1.470	4,364,000	6,286,522	1.4405	1.450	1.440	1.450	1.420	1.470	4,364,000	1.4405	-0.68%
2024-04-10	0	1.460	1.450	1.460	1.380	1.530	23,342,544	34,315,429	1.4701	1.460	1.450	1.460	1.380	1.530	23,342,544	1.4701	3.55%
2024-04-09	0	1.410	1.400	1.410	1.370	1.430	6,581,000	9,210,190	1.3995	1.410	1.400	1.410	1.370	1.430	6,581,000	1.3995	2.92%
2024-04-08	0	1.370	1.370	1.380	1.340	1.420	15,374,544	21,169,268	1.3769	1.370	1.370	1.380	1.340	1.420	15,374,544	1.3769	-1.44%
2024-04-05	0	1.390	1.380	1.390	1.330	1.410	10,047,521	13,665,193	1.3601	1.390	1.380	1.390	1.330	1.410	10,047,521	1.3601	-1.42%
2024-04-03	0	1.410	1.410	1.420	1.400	1.550	15,425,000	22,328,530	1.4476	1.410	1.410	1.420	1.400	1.550	15,425,000	1.4476	-7.24%
2024-04-02	0	1.520	1.520	1.530	1.480	1.650	15,351,000	23,541,472	1.5335	1.520	1.520	1.530	1.480	1.650	15,351,000	1.5335	-5.59%
2024-03-28	0	1.610	1.600	1.610	1.520	1.690	28,628,605	45,425,440	1.5867	1.610	1.600	1.610	1.520	1.690	28,628,605	1.5867	-3.01%
2024-03-27	0	1.660	1.650	1.660	1.640	1.760	14,677,000	24,792,520	1.6892	1.660	1.650	1.660	1.640	1.760	14,677,000	1.6892	-5.14%
2024-03-26	0	1.750	1.740	1.750	1.650	1.830	46,822,000	81,981,440	1.7509	1.750	1.740	1.750	1.650	1.830	46,822,000	1.7509	-6.42%
2024-03-25	0	1.870	1.870	1.880	1.870	1.970	9,751,000	18,577,310	1.9052	1.870	1.870	1.880	1.870	1.970	9,751,000	1.9052	-3.61%
2024-03-22	0	1.940	1.930	1.940	1.910	2.020	6,837,000	13,250,755	1.9381	1.940	1.930	1.940	1.910	2.020	6,837,000	1.9381	-2.51%
2024-03-21	0	1.990	1.980	1.990	1.970	2.120	11,241,000	22,973,423	2.0437	1.990	1.980	1.990	1.970	2.120	11,241,000	2.0437	-1.97%
2024-03-20	0	2.030	2.020	2.030	1.950	2.040	5,420,000	10,915,910	2.0140	2.030	2.020	2.030	1.950	2.040	5,420,000	2.0140	4.10%
2024-03-19	0	1.950	1.950	1.960	1.950	2.020	5,421,000	10,699,360	1.9737	1.950	1.950	1.960	1.950	2.020	5,421,000	1.9737	-2.50%
2024-03-18	0	2.000	2.000	2.010	1.950	2.040	9,014,500	18,094,775	2.0073	2.000	2.000	2.010	1.950	2.040	9,014,500	2.0073	1.52%
2024-03-15	0	1.970	1.960	1.970	1.900	1.980	5,991,000	11,637,100	1.9424	1.970	1.960	1.970	1.900	1.980	5,991,000	1.9424	0.51%
2024-03-14	0	1.960	1.960	1.970	1.930	2.050	7,846,000	15,461,980	1.9707	1.960	1.960	1.970	1.930	2.050	7,846,000	1.9707	-3.92%
2024-03-13	0	2.040	2.020	2.040	1.990	2.110	12,837,000	26,148,240	2.0369	2.040	2.020	2.040	1.990	2.110	12,837,000	2.0369	0.00%
2024-03-12	0	2.040	2.030	2.040	1.930	2.060	22,607,000	45,379,420	2.0073	2.040	2.030	2.040	1.930	2.060	22,607,000	2.0073	4.62%
2024-03-11	0	1.950	1.940	1.950	1.920	1.980	8,348,000	16,237,600	1.9451	1.950	1.940	1.950	1.920	1.980	8,348,000	1.9451	0.52%
2024-03-08	0	1.940	1.930	1.940	1.800	2.000	19,913,000	38,451,690	1.9310	1.940	1.930	1.940	1.800	2.000	19,913,000	1.9310	6.59%
2024-03-07	0	1.820	1.790	1.820	1.790	1.890	9,185,000	16,805,890	1.8297	1.820	1.790	1.820	1.790	1.890	9,185,000	1.8297	-1.62%
2024-03-06	0	1.850	1.840	1.850	1.750	1.860	9,952,000	18,008,980	1.8096	1.850	1.840	1.850	1.750	1.860	9,952,000	1.8096	3.93%
2024-03-05	0	1.780	1.780	1.790	1.760	1.810	12,549,000	22,396,480	1.7847	1.780	1.780	1.790	1.760	1.810	12,549,000	1.7847	-2.20%
2024-03-04	0	1.820	1.810	1.820	1.790	1.910	17,335,000	31,992,680	1.8456	1.820	1.810	1.820	1.790	1.910	17,335,000	1.8456	-3.19%
2024-03-01	0	1.880	1.870	1.880	1.780	1.900	16,784,000	31,056,370	1.8504	1.880	1.870	1.880	1.780	1.900	16,784,000	1.8504	4.44%
2024-02-29	0	1.800	1.800	1.810	1.730	1.840	14,445,543	25,884,856	1.7919	1.800	1.800	1.810	1.730	1.840	14,445,543	1.7919	3.45%
2024-02-28	0	1.740	1.740	1.750	1.720	1.930	25,993,000	47,103,620	1.8122	1.740	1.740	1.750	1.720	1.930	25,993,000	1.8122	-8.90%
2024-02-27	0	1.910	1.910	1.920	1.830	1.970	21,543,000	41,032,160	1.9047	1.910	1.910	1.920	1.830	1.970	21,543,000	1.9047	0.00%
2024-02-26	0	1.910	1.900	1.910	1.900	1.980	12,096,000	23,387,600	1.9335	1.910	1.900	1.910	1.900	1.980	12,096,000	1.9335	-1.55%
2024-02-23	0	1.940	1.930	1.940	1.860	2.100	38,749,000	76,979,160	1.9866	1.940	1.930	1.940	1.860	2.100	38,749,000	1.9866	4.86%
2024-02-22	0	1.850	1.850	1.860	1.800	1.960	23,739,000	44,122,470	1.8586	1.850	1.850	1.860	1.800	1.960	23,739,000	1.8586	-2.12%
2024-02-21	0	1.890	1.880	1.890	1.800	2.000	39,728,004	75,890,147	1.9102	1.890	1.880	1.890	1.800	2.000	39,728,004	1.9102	0.00%
2024-02-20	0	1.890	1.880	1.890	1.780	1.960	41,266,800	77,202,275	1.8708	1.890	1.880	1.890	1.780	1.960	41,266,800	1.8708	0.00%
2024-02-19	0	1.890	1.880	1.890	1.480	1.940	66,003,000	117,025,293	1.7730	1.890	1.880	1.890	1.480	1.940	66,003,000	1.7730	25.17%
2024-02-16	0	1.510	1.490	1.510	1.390	1.510	4,117,172	6,090,810	1.4794	1.510	1.490	1.510	1.390	1.510	4,117,172	1.4794	7.86%
2024-02-15	0	1.400	1.390	1.400	1.350	1.550	3,836,000	5,318,510	1.3865	1.400	1.390	1.400	1.350	1.550	3,836,000	1.3865	0.00%
2024-02-14	0	1.400	1.390	1.400	1.340	1.450	4,613,500	6,354,870	1.3775	1.400	1.390	1.400	1.340	1.450	4,613,500	1.3775	-2.78%
2024-02-09	0	1.440	1.410	1.440	1.330	1.530	5,538,000	7,729,150	1.3957	1.440	1.410	1.440	1.330	1.530	5,538,000	1.3957	-5.88%
2024-02-08	0	1.530	1.520	1.530	1.420	1.660	19,342,000	30,060,245	1.5541	1.530	1.520	1.530	1.420	1.660	19,342,000	1.5541	6.25%
2024-02-07	0	1.440	1.430	1.440	1.420	1.490	11,445,000	16,573,500	1.4481	1.440	1.430	1.440	1.420	1.490	11,445,000	1.4481	0.00%
2024-02-06	0	1.440	1.420	1.440	1.320	1.480	14,054,100	19,853,494	1.4126	1.440	1.420	1.440	1.320	1.480	14,054,100	1.4126	5.11%
2024-02-05	0	1.370	1.350	1.370	1.320	1.390	6,885,000	9,333,940	1.3557	1.370	1.350	1.370	1.320	1.390	6,885,000	1.3557	-1.44%
2024-02-02	0	1.390	1.380	1.390	1.350	1.490	16,486,000	23,153,400	1.4044	1.390	1.380	1.390	1.350	1.490	16,486,000	1.4044	-2.11%
2024-02-01	0	1.420	1.420	1.430	1.380	1.510	14,186,000	20,293,920	1.4306	1.420	1.420	1.430	1.380	1.510	14,186,000	1.4306	-2.07%
2024-01-31	0	1.450	1.450	1.460	1.400	1.570	14,485,000	21,339,310	1.4732	1.450	1.450	1.460	1.400	1.570	14,485,000	1.4732	-5.23%
2024-01-30	0	1.530	1.530	1.550	1.490	1.670	15,716,000	24,358,390	1.5499	1.530	1.530	1.550	1.490	1.670	15,716,000	1.5499	-8.38%
2024-01-29	0	1.670	1.660	1.670	1.640	1.770	17,491,770	29,594,257	1.6919	1.670	1.660	1.670	1.640	1.770	17,491,770	1.6919	-1.76%
2024-01-26	0	1.700	1.690	1.700	1.660	1.860	18,143,234	31,594,379	1.7414	1.700	1.690	1.700	1.660	1.860	18,143,234	1.7414	-8.11%
2024-01-25	0	1.850	1.840	1.850	1.800	1.910	16,095,000	29,898,957	1.8577	1.850	1.840	1.850	1.800	1.910	16,095,000	1.8577	-1.07%
2024-01-24	0	1.870	1.860	1.870	1.780	1.890	9,776,000	17,852,560	1.8262	1.870	1.860	1.870	1.780	1.890	9,776,000	1.8262	5.06%
2024-01-23	0	1.780	1.780	1.790	1.770	1.940	16,039,000	29,666,260	1.8496	1.780	1.780	1.790	1.770	1.940	16,039,000	1.8496	-4.30%
2024-01-22	0	1.860	1.840	1.860	1.840	2.020	8,005,000	15,135,110	1.8907	1.860	1.840	1.860	1.840	2.020	8,005,000	1.8907	-7.92%
2024-01-19	0	2.020	2.000	2.020	1.990	2.050	3,911,000	7,890,880	2.0176	2.020	2.000	2.020	1.990	2.050	3,911,000	2.0176	-0.49%
2024-01-18	0	2.030	2.020	2.030	1.990	2.070	2,865,000	5,810,880	2.0282	2.030	2.020	2.030	1.990	2.070	2,865,000	2.0282	0.50%
2024-01-17	0	2.020	2.000	2.020	1.980	2.150	10,466,000	21,257,620	2.0311	2.020	2.000	2.020	1.980	2.150	10,466,000	2.0311	-6.05%
2024-01-16	0	2.150	2.150	2.160	2.150	2.270	3,465,000	7,560,780	2.1820	2.150	2.150	2.160	2.150	2.270	3,465,000	2.1820	-4.02%
2024-01-15	0	2.240	2.220	2.240	2.160	2.270	2,601,000	5,768,640	2.2179	2.240	2.220	2.240	2.160	2.270	2,601,000	2.2179	0.45%
2024-01-12	0	2.230	2.210	2.230	2.210	2.280	2,062,000	4,607,830	2.2346	2.230	2.210	2.230	2.210	2.280	2,062,000	2.2346	-1.33%
2024-01-11	0	2.260	2.260	2.270	2.240	2.310	3,721,000	8,448,570	2.2705	2.260	2.260	2.270	2.240	2.310	3,721,000	2.2705	0.44%
2024-01-10	0	2.250	2.240	2.250	2.180	2.260	3,279,000	7,310,830	2.2296	2.250	2.240	2.250	2.180	2.260	3,279,000	2.2296	0.90%
2024-01-09	0	2.230	2.220	2.230	2.210	2.270	1,642,000	3,687,450	2.2457	2.230	2.220	2.230	2.210	2.270	1,642,000	2.2457	-0.89%
2024-01-08	0	2.250	2.220	2.250	2.180	2.300	5,568,000	12,418,700	2.2304	2.250	2.220	2.250	2.180	2.300	5,568,000	2.2304	-2.60%
2024-01-05	0	2.310	2.310	2.320	2.280	2.340	2,085,000	4,806,550	2.3053	2.310	2.310	2.320	2.280	2.340	2,085,000	2.3053	-1.28%
2024-01-04	0	2.340	2.320	2.340	2.300	2.350	2,013,000	4,669,840	2.3198	2.340	2.320	2.340	2.300	2.350	2,013,000	2.3198	-0.43%
2024-01-03	0	2.350	2.340	2.350	2.320	2.360	3,496,000	8,167,960	2.3364	2.350	2.340	2.350	2.320	2.360	3,496,000	2.3364	-1.26%
2024-01-02	0	2.380	2.360	2.380	2.340	2.450	3,030,960	7,243,027	2.3897	2.380	2.360	2.380	2.340	2.450	3,030,960	2.3897	-1.24%
2023-12-29	0	2.410	2.400	2.410	2.360	2.430	2,423,000	5,787,620	2.3886	2.410	2.400	2.410	2.360	2.430	2,423,000	2.3886	0.42%
2023-12-28	0	2.400	2.390	2.400	2.270	2.420	4,753,000	11,308,690	2.3793	2.400	2.390	2.400	2.270	2.420	4,753,000	2.3793	5.73%
2023-12-27	0	2.270	2.270	2.290	2.250	2.310	3,533,000	8,076,343	2.2860	2.270	2.270	2.290	2.250	2.310	3,533,000	2.2860	0.44%
2023-12-22	0	2.260	2.250	2.260	2.220	2.360	9,169,000	20,829,980	2.2718	2.260	2.250	2.260	2.220	2.360	9,169,000	2.2718	-3.42%
2023-12-21	0	2.340	2.320	2.340	2.260	2.360	4,983,000	11,544,610	2.3168	2.340	2.320	2.340	2.260	2.360	4,983,000	2.3168	-0.85%
2023-12-20	0	2.360	2.360	2.370	2.350	2.460	7,887,000	18,882,310	2.3941	2.360	2.360	2.370	2.350	2.460	7,887,000	2.3941	-2.48%
2023-12-19	0	2.420	2.400	2.420	2.380	2.430	4,194,000	10,064,900	2.3998	2.420	2.400	2.420	2.380	2.430	4,194,000	2.3998	0.41%
2023-12-18	0	2.410	2.400	2.410	2.400	2.560	4,019,000	9,789,970	2.4359	2.410	2.400	2.410	2.400	2.560	4,019,000	2.4359	-3.21%
2023-12-15	0	2.490	2.490	2.500	2.490	2.600	10,383,000	26,375,750	2.5403	2.490	2.490	2.500	2.490	2.600	10,383,000	2.5403	-0.80%
2023-12-14	0	2.510	2.500	2.510	2.460	2.570	6,432,000	16,165,830	2.5133	2.510	2.500	2.510	2.460	2.570	6,432,000	2.5133	2.87%
2023-12-13	0	2.440	2.430	2.440	2.410	2.520	5,338,000	13,004,408	2.4362	2.440	2.430	2.440	2.410	2.520	5,338,000	2.4362	-3.17%
2023-12-12	0	2.520	2.510	2.520	2.420	2.540	7,872,000	19,666,980	2.4983	2.520	2.510	2.520	2.420	2.540	7,872,000	2.4983	3.70%
2023-12-11	0	2.430	2.420	2.430	2.370	2.550	11,509,315	27,860,696	2.4207	2.430	2.420	2.430	2.370	2.550	11,509,315	2.4207	-4.71%
2023-12-08	0	2.550	2.550	2.570	2.440	2.590	15,361,000	39,007,880	2.5394	2.550	2.550	2.570	2.440	2.590	15,361,000	2.5394	4.51%
2023-12-07	0	2.440	2.430	2.440	2.330	2.480	7,573,000	18,204,730	2.4039	2.440	2.430	2.440	2.330	2.480	7,573,000	2.4039	2.95%
2023-12-06	0	2.370	2.370	2.380	2.350	2.460	8,131,000	19,515,880	2.4002	2.370	2.370	2.380	2.350	2.460	8,131,000	2.4002	-3.66%
2023-12-05	0	2.460	2.430	2.460	2.400	2.490	4,589,000	11,150,940	2.4299	2.460	2.430	2.460	2.400	2.490	4,589,000	2.4299	-0.40%
2023-12-04	0	2.470	2.460	2.470	2.440	2.680	15,559,000	39,787,090	2.5572	2.470	2.460	2.470	2.440	2.680	15,559,000	2.5572	-5.36%
2023-12-01	0	2.610	2.600	2.610	2.530	2.650	7,547,000	19,663,710	2.6055	2.610	2.600	2.610	2.530	2.650	7,547,000	2.6055	0.77%
2023-11-30	0	2.590	2.590	2.600	2.360	2.650	24,611,063	62,491,826	2.5392	2.590	2.590	2.600	2.360	2.650	24,611,063	2.5392	9.75%
2023-11-29	0	2.360	2.350	2.360	2.320	2.400	4,621,000	10,886,940	2.3560	2.360	2.350	2.360	2.320	2.400	4,621,000	2.3560	-0.42%
2023-11-28	0	2.370	2.370	2.380	2.360	2.440	4,984,000	11,938,210	2.3953	2.370	2.370	2.380	2.360	2.440	4,984,000	2.3953	-1.25%
2023-11-27	0	2.400	2.400	2.410	2.360	2.500	6,091,000	14,657,730	2.4065	2.400	2.400	2.410	2.360	2.500	6,091,000	2.4065	-3.23%
2023-11-24	0	2.480	2.470	2.480	2.450	2.520	3,642,000	9,014,960	2.4753	2.480	2.470	2.480	2.450	2.520	3,642,000	2.4753	-1.59%
2023-11-23	0	2.520	2.510	2.520	2.400	2.530	8,456,000	20,723,820	2.4508	2.520	2.510	2.520	2.400	2.530	8,456,000	2.4508	1.61%
2023-11-22	0	2.480	2.470	2.480	2.430	2.520	4,450,000	10,985,664	2.4687	2.480	2.470	2.480	2.430	2.520	4,450,000	2.4687	-1.59%
2023-11-21	0	2.520	2.500	2.520	2.480	2.600	6,115,000	15,537,310	2.5409	2.520	2.500	2.520	2.480	2.600	6,115,000	2.5409	-1.56%
2023-11-20	0	2.560	2.540	2.560	2.400	2.600	14,840,000	37,369,720	2.5182	2.560	2.540	2.560	2.400	2.600	14,840,000	2.5182	5.35%
2023-11-17	0	2.430	2.420	2.430	2.400	2.500	5,584,000	13,573,750	2.4308	2.430	2.420	2.430	2.400	2.500	5,584,000	2.4308	-2.80%
2023-11-16	0	2.500	2.480	2.500	2.440	2.530	6,095,000	15,194,860	2.4930	2.500	2.480	2.500	2.440	2.530	6,095,000	2.4930	0.40%
2023-11-15	0	2.490	2.480	2.490	2.460	2.580	6,898,000	17,341,660	2.5140	2.490	2.480	2.490	2.460	2.580	6,898,000	2.5140	0.81%
2023-11-14	0	2.470	2.460	2.470	2.400	2.510	5,701,000	14,004,100	2.4564	2.470	2.460	2.470	2.400	2.510	5,701,000	2.4564	1.23%
2023-11-13	0	2.440	2.430	2.440	2.260	2.440	5,858,000	13,774,240	2.3514	2.440	2.430	2.440	2.260	2.440	5,858,000	2.3514	7.49%
2023-11-10	0	2.270	2.260	2.270	2.240	2.380	6,044,000	13,757,800	2.2763	2.270	2.260	2.270	2.240	2.380	6,044,000	2.2763	-2.16%
2023-11-09	0	2.320	2.320	2.330	2.290	2.430	7,320,000	17,259,270	2.3578	2.320	2.320	2.330	2.290	2.430	7,320,000	2.3578	-2.52%
2023-11-08	0	2.380	2.360	2.380	2.320	2.480	13,025,000	31,408,130	2.4114	2.380	2.360	2.380	2.320	2.480	13,025,000	2.4114	1.28%
2023-11-07	0	2.350	2.350	2.360	2.270	2.390	6,768,000	15,862,830	2.3438	2.350	2.350	2.360	2.270	2.390	6,768,000	2.3438	0.86%
2023-11-06	0	2.330	2.320	2.330	2.210	2.380	11,389,000	26,426,590	2.3204	2.330	2.320	2.330	2.210	2.380	11,389,000	2.3204	8.37%
2023-11-03	0	2.150	2.150	2.160	2.030	2.160	8,329,000	17,711,610	2.1265	2.150	2.150	2.160	2.030	2.160	8,329,000	2.1265	5.91%
2023-11-02	0	2.030	2.020	2.030	1.990	2.060	2,796,000	5,662,090	2.0251	2.030	2.020	2.030	1.990	2.060	2,796,000	2.0251	2.01%
2023-11-01	0	1.990	1.980	1.990	1.950	2.020	2,044,789	4,048,662	1.9800	1.990	1.980	1.990	1.950	2.020	2,044,789	1.9800	-1.00%
2023-10-31	0	2.010	2.000	2.010	1.970	2.050	2,696,000	5,386,380	1.9979	2.010	2.000	2.010	1.970	2.050	2,696,000	1.9979	-1.47%
2023-10-30	0	2.040	2.030	2.040	2.000	2.050	3,638,000	7,374,940	2.0272	2.040	2.030	2.040	2.000	2.050	3,638,000	2.0272	0.49%
2023-10-27	0	2.030	2.000	2.030	1.950	2.030	3,800,000	7,554,140	1.9879	2.030	2.000	2.030	1.950	2.030	3,800,000	1.9879	2.01%
2023-10-26	0	1.990	1.980	1.990	1.920	2.000	2,510,000	4,942,420	1.9691	1.990	1.980	1.990	1.920	2.000	2,510,000	1.9691	0.51%
2023-10-25	0	1.980	1.970	1.980	1.940	2.060	4,985,000	9,985,270	2.0031	1.980	1.970	1.980	1.940	2.060	4,985,000	2.0031	2.06%
2023-10-24	0	1.940	1.930	1.940	1.880	2.050	6,458,000	12,516,250	1.9381	1.940	1.930	1.940	1.880	2.050	6,458,000	1.9381	-2.51%
2023-10-20	0	1.990	1.980	1.990	1.950	2.070	5,186,500	10,336,370	1.9929	1.990	1.980	1.990	1.950	2.070	5,186,500	1.9929	-1.49%
2023-10-19	0	2.020	2.020	2.030	1.960	2.050	3,676,000	7,379,350	2.0074	2.020	2.020	2.030	1.960	2.050	3,676,000	2.0074	0.50%
2023-10-18	0	2.010	2.000	2.010	2.000	2.070	2,308,000	4,672,500	2.0245	2.010	2.000	2.010	2.000	2.070	2,308,000	2.0245	-2.90%
2023-10-17	0	2.070	2.070	2.080	2.000	2.100	2,872,000	5,879,670	2.0472	2.070	2.070	2.080	2.000	2.100	2,872,000	2.0472	3.50%
2023-10-16	0	2.000	1.990	2.000	1.960	2.070	3,202,000	6,388,010	1.9950	2.000	1.990	2.000	1.960	2.070	3,202,000	1.9950	-1.96%
2023-10-13	0	2.040	2.040	2.050	2.030	2.100	3,269,000	6,708,370	2.0521	2.040	2.040	2.050	2.030	2.100	3,269,000	2.0521	-5.12%
2023-10-12	0	2.150	2.140	2.150	2.080	2.150	4,574,000	9,706,540	2.1221	2.150	2.140	2.150	2.080	2.150	4,574,000	2.1221	2.87%
2023-10-11	0	2.090	2.080	2.090	1.990	2.100	5,253,000	10,835,090	2.0626	2.090	2.080	2.090	1.990	2.100	5,253,000	2.0626	6.09%
2023-10-10	0	1.970	1.960	1.970	1.910	2.010	4,788,000	9,404,610	1.9642	1.970	1.960	1.970	1.910	2.010	4,788,000	1.9642	2.07%
2023-10-09	0	1.930	1.920	1.930	1.890	1.980	2,997,000	5,777,180	1.9277	1.930	1.920	1.930	1.890	1.980	2,997,000	1.9277	1.05%
2023-10-06	0	1.910	1.890	1.910	1.880	1.930	1,638,000	3,123,970	1.9072	1.910	1.890	1.910	1.880	1.930	1,638,000	1.9072	1.60%
2023-10-05	0	1.880	1.870	1.880	1.790	1.910	2,780,000	5,179,120	1.8630	1.880	1.870	1.880	1.790	1.910	2,780,000	1.8630	2.73%
2023-10-04	0	1.830	1.820	1.830	1.800	1.980	5,740,000	10,646,370	1.8548	1.830	1.820	1.830	1.800	1.980	5,740,000	1.8548	-6.63%
2023-10-03	0	1.960	1.950	1.960	1.910	2.050	1,703,000	3,295,945	1.9354	1.960	1.950	1.960	1.910	2.050	1,703,000	1.9354	-3.92%
2023-09-29	0	2.040	2.030	2.040	2.030	2.080	1,064,000	2,177,280	2.0463	2.040	2.030	2.040	2.030	2.080	1,064,000	2.0463	0.49%
2023-09-28	0	2.030	2.020	2.030	1.950	2.040	4,667,000	9,326,920	1.9985	2.030	2.020	2.030	1.950	2.040	4,667,000	1.9985	4.10%
2023-09-27	0	1.950	1.950	1.970	1.910	1.970	2,925,000	5,686,580	1.9441	1.950	1.950	1.970	1.910	1.970	2,925,000	1.9441	1.56%
2023-09-26	0	1.920	1.920	1.930	1.910	1.990	4,878,000	9,442,710	1.9358	1.920	1.920	1.930	1.910	1.990	4,878,000	1.9358	-3.52%
2023-09-25	0	1.990	1.980	1.990	1.940	2.010	2,987,000	5,875,900	1.9672	1.990	1.980	1.990	1.940	2.010	2,987,000	1.9672	-1.00%
2023-09-22	0	2.010	2.010	2.020	1.930	2.030	6,088,000	12,127,740	1.9921	2.010	2.010	2.020	1.930	2.030	6,088,000	1.9921	3.08%
2023-09-21	0	1.950	1.950	1.960	1.920	1.990	6,298,000	12,276,700	1.9493	1.950	1.950	1.960	1.920	1.990	6,298,000	1.9493	-1.52%
2023-09-20	0	1.980	1.980	1.990	1.970	2.080	6,446,600	12,892,870	1.9999	1.980	1.980	1.990	1.970	2.080	6,446,600	1.9999	-4.35%
2023-09-19	0	2.070	2.050	2.070	2.000	2.080	5,982,000	12,192,785	2.0382	2.070	2.050	2.070	2.000	2.080	5,982,000	2.0382	0.00%
2023-09-18	0	2.070	2.050	2.070	2.040	2.160	10,394,000	21,683,140	2.0861	2.070	2.050	2.070	2.040	2.160	10,394,000	2.0861	-3.72%
2023-09-15	0	2.150	2.150	2.160	2.140	2.240	8,863,000	19,293,400	2.1768	2.150	2.150	2.160	2.140	2.240	8,863,000	2.1768	-4.02%
2023-09-14	0	2.240	2.220	2.240	2.200	2.250	2,020,000	4,501,430	2.2284	2.240	2.220	2.240	2.200	2.250	2,020,000	2.2284	0.45%
2023-09-13	0	2.230	2.210	2.230	2.190	2.270	3,851,000	8,604,080	2.2342	2.230	2.210	2.230	2.190	2.270	3,851,000	2.2342	-0.45%
2023-09-12	0	2.240	2.230	2.240	2.210	2.280	2,998,000	6,696,918	2.2338	2.240	2.230	2.240	2.210	2.280	2,998,000	2.2338	-0.88%
2023-09-11	0	2.260	2.250	2.260	2.200	2.270	4,763,400	10,634,604	2.2326	2.260	2.250	2.260	2.200	2.270	4,763,400	2.2326	0.44%
2023-09-07	0	2.250	2.240	2.250	2.220	2.280	3,230,000	7,252,970	2.2455	2.250	2.240	2.250	2.220	2.280	3,230,000	2.2455	-0.88%
2023-09-06	0	2.270	2.270	2.280	2.250	2.360	8,775,000	19,930,780	2.2713	2.270	2.270	2.280	2.250	2.360	8,775,000	2.2713	-3.40%
2023-09-05	0	2.350	2.320	2.350	2.310	2.410	6,370,000	14,982,550	2.3520	2.350	2.320	2.350	2.310	2.410	6,370,000	2.3520	-0.42%
2023-09-04	0	2.360	2.360	2.370	2.240	2.410	17,946,000	41,733,440	2.3255	2.360	2.360	2.370	2.240	2.410	17,946,000	2.3255	4.42%
2023-08-31	0	2.260	2.250	2.260	2.140	2.270	20,860,300	46,606,324	2.2342	2.260	2.250	2.260	2.140	2.270	20,860,300	2.2342	5.61%
2023-08-30	0	2.140	2.140	2.150	2.100	2.300	32,362,000	70,555,669	2.1802	2.140	2.140	2.150	2.100	2.300	32,362,000	2.1802	-5.31%
2023-08-29	0	2.260	2.250	2.260	2.180	2.520	60,858,012	138,658,827	2.2784	2.260	2.250	2.260	2.180	2.520	60,858,012	2.2784	-12.74%
2023-08-28	0	2.590	2.580	2.590	2.580	2.720	10,484,900	27,549,873	2.6276	2.590	2.580	2.590	2.580	2.720	10,484,900	2.6276	0.78%
2023-08-25	0	2.570	2.570	2.590	2.560	2.780	7,392,000	19,542,800	2.6438	2.570	2.570	2.590	2.560	2.780	7,392,000	2.6438	-6.55%
2023-08-24	0	2.750	2.730	2.750	2.620	2.760	6,856,000	18,624,365	2.7165	2.750	2.730	2.750	2.620	2.760	6,856,000	2.7165	5.36%
2023-08-23	0	2.610	2.610	2.620	2.580	2.700	5,430,400	14,220,021	2.6186	2.610	2.610	2.620	2.580	2.700	5,430,400	2.6186	-1.51%
2023-08-22	0	2.650	2.640	2.650	2.540	2.680	4,616,000	12,069,140	2.6146	2.650	2.640	2.650	2.540	2.680	4,616,000	2.6146	5.16%
2023-08-21	0	2.520	2.520	2.530	2.510	2.620	3,621,000	9,248,700	2.5542	2.520	2.520	2.530	2.510	2.620	3,621,000	2.5542	-4.18%
2023-08-18	0	2.630	2.620	2.630	2.590	2.700	3,232,000	8,495,130	2.6284	2.630	2.620	2.630	2.590	2.700	3,232,000	2.6284	-1.87%
2023-08-17	0	2.680	2.650	2.680	2.530	2.700	4,784,000	12,536,385	2.6205	2.680	2.650	2.680	2.530	2.700	4,784,000	2.6205	1.52%
2023-08-16	0	2.640	2.620	2.640	2.610	2.780	6,932,000	18,350,430	2.6472	2.640	2.620	2.640	2.610	2.780	6,932,000	2.6472	-4.00%
2023-08-15	0	2.750	2.740	2.750	2.690	2.800	3,584,000	9,835,430	2.7443	2.750	2.740	2.750	2.690	2.800	3,584,000	2.7443	-0.36%
2023-08-14	0	2.760	2.750	2.760	2.550	2.760	7,633,000	20,449,547	2.6791	2.760	2.750	2.760	2.550	2.760	7,633,000	2.6791	4.94%
2023-08-11	0	2.630	2.620	2.630	2.590	2.730	3,845,000	10,161,480	2.6428	2.630	2.620	2.630	2.590	2.730	3,845,000	2.6428	-2.95%
2023-08-10	0	2.710	2.690	2.710	2.610	2.740	4,797,000	12,748,200	2.6575	2.710	2.690	2.710	2.610	2.740	4,797,000	2.6575	-0.37%
2023-08-09	0	2.720	2.700	2.720	2.650	2.750	4,695,000	12,668,170	2.6982	2.720	2.700	2.720	2.650	2.750	4,695,000	2.6982	1.49%
2023-08-08	0	2.680	2.660	2.680	2.640	2.730	4,472,000	11,973,630	2.6775	2.680	2.660	2.680	2.640	2.730	4,472,000	2.6775	-0.74%
2023-08-07	0	2.700	2.660	2.700	2.590	2.720	4,909,000	13,005,440	2.6493	2.700	2.660	2.700	2.590	2.720	4,909,000	2.6493	2.27%
2023-08-04	0	2.640	2.640	2.650	2.580	2.680	5,458,000	14,391,460	2.6368	2.640	2.640	2.650	2.580	2.680	5,458,000	2.6368	2.72%
2023-08-03	0	2.570	2.560	2.570	2.480	2.610	4,292,000	10,922,830	2.5449	2.570	2.560	2.570	2.480	2.610	4,292,000	2.5449	0.39%
2023-08-02	0	2.560	2.540	2.560	2.530	2.670	5,760,000	14,858,290	2.5796	2.560	2.540	2.560	2.530	2.670	5,760,000	2.5796	-3.76%
2023-08-01	0	2.660	2.650	2.660	2.600	2.740	8,892,000	23,683,100	2.6634	2.660	2.650	2.660	2.600	2.740	8,892,000	2.6634	-1.48%
2023-07-31	0	2.700	2.700	2.710	2.690	2.930	24,756,000	69,978,530	2.8267	2.700	2.700	2.710	2.690	2.930	24,756,000	2.8267	-2.17%
2023-07-28	0	2.760	2.760	2.770	2.660	2.790	12,317,000	33,795,900	2.7438	2.760	2.760	2.770	2.660	2.790	12,317,000	2.7438	1.85%
2023-07-27	0	2.710	2.700	2.710	2.510	2.720	13,901,000	36,416,380	2.6197	2.710	2.700	2.710	2.510	2.720	13,901,000	2.6197	0.74%
2023-07-26	0	2.690	2.680	2.690	2.650	2.750	4,724,000	12,685,370	2.6853	2.690	2.680	2.690	2.650	2.750	4,724,000	2.6853	-1.82%
2023-07-25	0	2.740	2.730	2.740	2.680	2.830	10,772,000	29,416,490	2.7308	2.740	2.730	2.740	2.680	2.830	10,772,000	2.7308	1.86%
2023-07-24	0	2.690	2.670	2.690	2.630	2.710	4,349,000	11,622,420	2.6724	2.690	2.670	2.690	2.630	2.710	4,349,000	2.6724	-0.74%
2023-07-21	0	2.710	2.690	2.710	2.650	2.750	3,873,000	10,475,870	2.7048	2.710	2.690	2.710	2.650	2.750	3,873,000	2.7048	1.50%
2023-07-20	0	2.670	2.670	2.680	2.660	2.780	4,367,000	11,778,960	2.6973	2.670	2.670	2.680	2.660	2.780	4,367,000	2.6973	-1.48%
2023-07-19	0	2.710	2.690	2.710	2.570	2.710	5,247,000	13,817,800	2.6335	2.710	2.690	2.710	2.570	2.710	5,247,000	2.6335	2.65%
2023-07-18	0	2.640	2.630	2.640	2.590	2.720	7,055,000	18,571,120	2.6323	2.640	2.630	2.640	2.590	2.720	7,055,000	2.6323	-3.30%
2023-07-14	0	2.730	2.710	2.730	2.640	2.770	11,002,000	29,784,560	2.7072	2.730	2.710	2.730	2.640	2.770	11,002,000	2.7072	4.20%
2023-07-13	0	2.620	2.610	2.620	2.550	2.680	14,303,000	37,636,820	2.6314	2.620	2.610	2.620	2.550	2.680	14,303,000	2.6314	6.50%
2023-07-12	0	2.460	2.450	2.460	2.400	2.500	6,500,000	16,043,215	2.4682	2.460	2.450	2.460	2.400	2.500	6,500,000	2.4682	2.93%
2023-07-11	0	2.390	2.380	2.390	2.350	2.420	3,281,000	7,811,420	2.3808	2.390	2.380	2.390	2.350	2.420	3,281,000	2.3808	1.70%
2023-07-10	0	2.350	2.330	2.350	2.320	2.400	2,664,000	6,271,410	2.3541	2.350	2.330	2.350	2.320	2.400	2,664,000	2.3541	1.73%
2023-07-07	0	2.310	2.300	2.310	2.260	2.360	2,850,000	6,570,520	2.3054	2.310	2.300	2.310	2.260	2.360	2,850,000	2.3054	-0.86%
2023-07-06	0	2.330	2.330	2.350	2.280	2.440	8,742,000	20,364,330	2.3295	2.330	2.330	2.350	2.280	2.440	8,742,000	2.3295	-4.51%
2023-07-05	0	2.440	2.430	2.440	2.400	2.560	3,848,000	9,344,470	2.4284	2.440	2.430	2.440	2.400	2.560	3,848,000	2.4284	-2.40%
2023-07-04	0	2.500	2.490	2.500	2.430	2.530	4,586,000	11,437,960	2.4941	2.500	2.490	2.500	2.430	2.530	4,586,000	2.4941	2.04%
2023-07-03	0	2.450	2.450	2.460	2.390	2.490	4,403,000	10,728,750	2.4367	2.450	2.450	2.460	2.390	2.490	4,403,000	2.4367	2.51%
2023-06-30	0	2.390	2.380	2.390	2.360	2.470	7,182,000	17,199,030	2.3947	2.390	2.380	2.390	2.360	2.470	7,182,000	2.3947	-1.65%
2023-06-29	0	2.430	2.420	2.430	2.410	2.600	5,045,000	12,474,510	2.4726	2.430	2.420	2.430	2.410	2.600	5,045,000	2.4726	-4.33%
2023-06-28	0	2.540	2.540	2.550	2.350	2.560	8,673,000	21,394,300	2.4668	2.540	2.540	2.550	2.350	2.560	8,673,000	2.4668	2.83%
2023-06-27	0	2.470	2.470	2.480	2.470	2.650	7,271,000	18,404,710	2.5312	2.470	2.470	2.480	2.470	2.650	7,271,000	2.5312	-3.14%
2023-06-26	0	2.550	2.550	2.560	2.490	2.620	7,227,400	18,440,811	2.5515	2.550	2.550	2.560	2.490	2.620	7,227,400	2.5515	0.00%
2023-06-23	0	2.550	2.540	2.550	2.470	2.600	3,469,000	8,702,090	2.5085	2.550	2.540	2.550	2.470	2.600	3,469,000	2.5085	-1.92%
2023-06-21	0	2.600	2.600	2.610	2.580	2.810	16,281,000	43,086,470	2.6464	2.600	2.600	2.610	2.580	2.810	16,281,000	2.6464	-8.45%
2023-06-20	0	2.840	2.830	2.840	2.770	2.970	11,234,000	31,973,960	2.8462	2.840	2.830	2.840	2.770	2.970	11,234,000	2.8462	-5.33%
2023-06-19	0	3.000	3.000	3.010	2.810	3.040	16,392,000	48,056,953	2.9317	3.000	3.000	3.010	2.810	3.040	16,392,000	2.9317	2.04%
2023-06-16	0	2.940	2.930	2.940	2.900	3.070	18,853,000	55,924,760	2.9664	2.940	2.930	2.940	2.900	3.070	18,853,000	2.9664	0.68%
2023-06-15	0	2.920	2.910	2.920	2.750	2.930	16,167,000	46,508,770	2.8768	2.920	2.910	2.920	2.750	2.930	16,167,000	2.8768	5.42%
2023-06-14	0	2.770	2.760	2.770	2.700	2.830	14,179,000	39,282,050	2.7704	2.770	2.760	2.770	2.700	2.830	14,179,000	2.7704	2.21%
2023-06-13	0	2.710	2.710	2.720	2.460	2.760	18,728,000	49,327,050	2.6339	2.710	2.710	2.720	2.460	2.760	18,728,000	2.6339	10.16%
2023-06-12	0	2.460	2.460	2.470	2.370	2.480	3,695,000	8,940,320	2.4196	2.460	2.460	2.470	2.370	2.480	3,695,000	2.4196	0.41%
2023-06-09	0	2.450	2.450	2.460	2.350	2.470	4,118,300	9,947,724	2.4155	2.450	2.450	2.460	2.350	2.470	4,118,300	2.4155	2.08%
2023-06-08	0	2.400	2.390	2.400	2.320	2.480	5,249,000	12,482,180	2.3780	2.400	2.390	2.400	2.320	2.480	5,249,000	2.3780	-3.23%
2023-06-07	0	2.480	2.470	2.480	2.450	2.570	7,364,000	18,480,020	2.5095	2.480	2.470	2.480	2.450	2.570	7,364,000	2.5095	1.22%
2023-06-06	0	2.450	2.450	2.470	2.410	2.560	6,957,000	17,196,040	2.4718	2.450	2.450	2.470	2.410	2.560	6,957,000	2.4718	-1.61%
2023-06-05	0	2.490	2.480	2.490	2.420	2.550	5,547,000	13,777,560	2.4838	2.490	2.480	2.490	2.420	2.550	5,547,000	2.4838	-0.80%
2023-06-02	0	2.510	2.500	2.510	2.450	2.560	11,223,333	28,081,392	2.5021	2.510	2.500	2.510	2.450	2.560	11,223,333	2.5021	4.15%
2023-06-01	0	2.410	2.400	2.420	2.300	2.440	12,783,000	30,647,420	2.3975	2.410	2.400	2.420	2.300	2.440	12,783,000	2.3975	6.17%
2023-05-31	0	2.270	2.270	2.280	2.220	2.280	5,810,302	13,103,604	2.2552	2.270	2.270	2.280	2.220	2.280	5,810,302	2.2552	-1.73%
2023-05-30	0	2.310	2.290	2.310	2.190	2.310	8,356,000	18,753,970	2.2444	2.310	2.290	2.310	2.190	2.310	8,356,000	2.2444	4.05%
2023-05-29	0	2.220	2.210	2.220	2.160	2.380	11,279,000	25,288,270	2.2421	2.220	2.210	2.220	2.160	2.380	11,279,000	2.2421	-4.31%
2023-05-25	0	2.320	2.310	2.320	2.230	2.400	12,955,000	29,544,590	2.2806	2.320	2.310	2.320	2.230	2.400	12,955,000	2.2806	-2.93%
2023-05-24	0	2.390	2.380	2.390	2.370	2.470	5,890,000	14,094,580	2.3930	2.390	2.380	2.390	2.370	2.470	5,890,000	2.3930	-2.85%
2023-05-23	0	2.460	2.450	2.460	2.430	2.570	6,121,000	15,200,050	2.4833	2.460	2.450	2.460	2.430	2.570	6,121,000	2.4833	-2.77%
2023-05-22	0	2.530	2.520	2.530	2.450	2.630	16,090,000	41,092,020	2.5539	2.530	2.520	2.530	2.450	2.630	16,090,000	2.5539	4.12%
2023-05-19	0	2.430	2.420	2.430	2.380	2.560	20,909,000	50,947,050	2.4366	2.430	2.420	2.430	2.380	2.560	20,909,000	2.4366	-5.08%
2023-05-18	0	2.560	2.550	2.560	2.520	2.650	6,325,000	16,252,680	2.5696	2.560	2.550	2.560	2.520	2.650	6,325,000	2.5696	-0.39%
2023-05-17	0	2.570	2.560	2.570	2.550	2.650	5,484,000	14,197,310	2.5889	2.570	2.560	2.570	2.550	2.650	5,484,000	2.5889	-2.28%
2023-05-16	0	2.630	2.620	2.630	2.600	2.790	9,978,334	26,641,638	2.6699	2.630	2.620	2.630	2.600	2.790	9,978,334	2.6699	-2.59%
2023-05-15	0	2.700	2.690	2.700	2.630	2.820	15,464,333	41,917,779	2.7106	2.700	2.690	2.700	2.630	2.820	15,464,333	2.7106	0.00%
2023-05-12	0	2.700	2.690	2.710	2.630	2.910	21,766,000	59,613,070	2.7388	2.700	2.690	2.710	2.630	2.910	21,766,000	2.7388	-7.53%
2023-05-11	0	2.920	2.920	2.930	2.850	2.980	3,569,000	10,367,220	2.9048	2.920	2.920	2.930	2.850	2.980	3,569,000	2.9048	-1.35%
2023-05-10	0	2.960	2.940	2.960	2.920	3.020	3,746,000	11,093,820	2.9615	2.960	2.940	2.960	2.920	3.020	3,746,000	2.9615	0.34%
2023-05-09	0	2.950	2.930	2.950	2.900	3.000	6,586,000	19,378,310	2.9423	2.950	2.930	2.950	2.900	3.000	6,586,000	2.9423	-1.01%
2023-05-08	0	2.980	2.970	2.980	2.910	3.080	8,771,000	26,135,500	2.9798	2.980	2.970	2.980	2.910	3.080	8,771,000	2.9798	-0.67%
2023-05-05	0	3.000	2.990	3.000	2.910	3.040	6,079,000	18,163,600	2.9879	3.000	2.990	3.000	2.910	3.040	6,079,000	2.9879	2.39%
2023-05-04	0	2.930	2.920	2.930	2.850	2.980	5,105,000	14,768,000	2.8929	2.930	2.920	2.930	2.850	2.980	5,105,000	2.8929	0.00%
2023-05-03	0	2.930	2.920	2.930	2.810	2.950	1,959,184	5,634,286	2.8758	2.930	2.920	2.930	2.810	2.950	1,959,184	2.8758	0.00%
2023-05-02	0	2.930	2.920	2.930	2.900	3.100	2,473,000	7,309,920	2.9559	2.930	2.920	2.930	2.900	3.100	2,473,000	2.9559	-3.62%
2023-04-28	0	3.040	3.040	3.050	2.980	3.080	6,740,000	20,466,650	3.0366	3.040	3.040	3.050	2.980	3.080	6,740,000	3.0366	2.01%
2023-04-27	0	2.980	2.960	2.980	2.820	3.000	8,853,000	25,650,567	2.8974	2.980	2.960	2.980	2.820	3.000	8,853,000	2.8974	3.11%
2023-04-26	0	2.890	2.860	2.890	2.830	2.920	4,903,000	14,116,740	2.8792	2.890	2.860	2.890	2.830	2.920	4,903,000	2.8792	-0.34%
2023-04-25	0	2.900	2.880	2.900	2.850	3.010	8,580,000	24,885,690	2.9004	2.900	2.880	2.900	2.850	3.010	8,580,000	2.9004	-3.01%
2023-04-24	0	2.990	2.990	3.000	2.850	3.060	14,208,000	41,998,745	2.9560	2.990	2.990	3.000	2.850	3.060	14,208,000	2.9560	3.82%
2023-04-21	0	2.880	2.880	2.890	2.850	2.970	14,221,000	41,263,940	2.9016	2.880	2.880	2.890	2.850	2.970	14,221,000	2.9016	-4.32%
2023-04-20	0	3.010	3.010	3.020	3.000	3.090	6,827,000	20,733,900	3.0370	3.010	3.010	3.020	3.000	3.090	6,827,000	3.0370	-0.99%
2023-04-19	0	3.040	3.040	3.050	2.960	3.230	19,041,000	58,028,780	3.0476	3.040	3.040	3.050	2.960	3.230	19,041,000	3.0476	-4.70%
2023-04-18	0	3.190	3.160	3.190	3.110	3.250	9,576,000	30,233,460	3.1572	3.190	3.160	3.190	3.110	3.250	9,576,000	3.1572	0.00%
2023-04-17	0	3.190	3.190	3.200	3.130	3.300	15,836,000	50,396,565	3.1824	3.190	3.190	3.200	3.130	3.300	15,836,000	3.1824	-2.15%
2023-04-14	0	3.260	3.240	3.260	3.190	3.340	10,350,000	33,582,320	3.2447	3.260	3.240	3.260	3.190	3.340	10,350,000	3.2447	0.00%
2023-04-13	0	3.260	3.260	3.270	3.220	3.350	10,308,000	33,631,580	3.2627	3.260	3.260	3.270	3.220	3.350	10,308,000	3.2627	-3.26%
2023-04-12	0	3.370	3.350	3.370	3.280	3.480	15,708,000	52,763,930	3.3590	3.370	3.350	3.370	3.280	3.480	15,708,000	3.3590	-3.44%
2023-04-11	0	3.490	3.480	3.490	3.410	3.640	15,445,000	54,164,490	3.5069	3.490	3.480	3.490	3.410	3.640	15,445,000	3.5069	-3.06%
2023-04-06	0	3.600	3.600	3.610	3.470	3.670	17,625,000	63,363,880	3.5951	3.600	3.600	3.610	3.470	3.670	17,625,000	3.5951	-0.55%
2023-04-04	0	3.620	3.610	3.620	3.430	3.650	18,527,000	65,762,380	3.5495	3.620	3.610	3.620	3.430	3.650	18,527,000	3.5495	1.12%
2023-04-03	0	3.580	3.570	3.580	3.340	3.610	28,879,000	100,692,690	3.4867	3.580	3.570	3.580	3.340	3.610	28,879,000	3.4867	8.48%
2023-03-31	0	3.300	3.300	3.310	3.160	3.330	12,264,000	39,973,960	3.2595	3.300	3.300	3.310	3.160	3.330	12,264,000	3.2595	2.80%
2023-03-30	0	3.210	3.200	3.210	3.150	3.380	15,203,000	48,816,239	3.2110	3.210	3.200	3.210	3.150	3.380	15,203,000	3.2110	-4.46%
2023-03-29	0	3.360	3.350	3.360	3.190	3.450	28,505,000	94,471,895	3.3142	3.360	3.350	3.360	3.190	3.450	28,505,000	3.3142	7.35%
2023-03-28	0	3.130	3.110	3.130	3.090	3.350	30,946,000	99,250,955	3.2072	3.130	3.110	3.130	3.090	3.350	30,946,000	3.2072	-3.69%
2023-03-27	0	3.250	3.240	3.250	3.150	3.960	52,253,000	181,141,735	3.4666	3.250	3.240	3.250	3.150	3.960	52,253,000	3.4666	-17.93%
2023-03-24	0	3.960	3.950	3.960	3.800	4.080	16,187,000	63,557,705	3.9265	3.960	3.950	3.960	3.800	4.080	16,187,000	3.9265	-0.50%
2023-03-23	0	3.980	3.960	3.980	3.740	4.030	11,859,000	46,353,520	3.9087	3.980	3.960	3.980	3.740	4.030	11,859,000	3.9087	2.84%
2023-03-22	0	3.870	3.850	3.870	3.830	3.990	7,266,000	28,457,840	3.9166	3.870	3.850	3.870	3.830	3.990	7,266,000	3.9166	-0.26%
2023-03-21	0	3.880	3.860	3.880	3.710	3.880	8,092,426	30,778,292	3.8033	3.880	3.860	3.880	3.710	3.880	8,092,426	3.8033	3.47%
2023-03-20	0	3.750	3.740	3.750	3.670	4.000	8,834,000	33,257,833	3.7648	3.750	3.740	3.750	3.670	4.000	8,834,000	3.7648	-5.78%
2023-03-17	0	3.980	3.970	3.980	3.760	4.060	18,713,000	73,872,730	3.9477	3.980	3.970	3.980	3.760	4.060	18,713,000	3.9477	8.15%
2023-03-16	0	3.680	3.680	3.690	3.630	3.900	10,102,000	37,823,020	3.7441	3.680	3.680	3.690	3.630	3.900	10,102,000	3.7441	-2.39%
2023-03-15	0	3.770	3.750	3.770	3.700	3.870	10,131,000	38,307,980	3.7813	3.770	3.750	3.770	3.700	3.870	10,131,000	3.7813	3.57%
2023-03-14	0	3.640	3.620	3.640	3.580	3.810	12,896,000	47,067,421	3.6498	3.640	3.620	3.640	3.580	3.810	12,896,000	3.6498	-3.19%
2023-03-13	0	3.760	3.750	3.760	3.670	3.910	12,039,000	45,404,321	3.7714	3.760	3.750	3.760	3.670	3.910	12,039,000	3.7714	0.00%
2023-03-10	0	3.760	3.740	3.760	3.680	3.840	12,168,000	45,630,330	3.7500	3.760	3.740	3.760	3.680	3.840	12,168,000	3.7500	-3.84%
2023-03-09	0	3.910	3.910	3.920	3.800	4.000	6,698,500	26,178,695	3.9081	3.910	3.910	3.920	3.800	4.000	6,698,500	3.9081	0.77%
2023-03-08	0	3.880	3.870	3.880	3.780	3.920	10,206,000	39,165,840	3.8375	3.880	3.870	3.880	3.780	3.920	10,206,000	3.8375	-1.77%
2023-03-07	0	3.950	3.940	3.950	3.900	4.150	10,127,000	40,477,984	3.9970	3.950	3.940	3.950	3.900	4.150	10,127,000	3.9970	-3.66%
2023-03-06	0	4.100	4.090	4.100	4.010	4.180	7,191,000	29,416,370	4.0907	4.100	4.090	4.100	4.010	4.180	7,191,000	4.0907	-0.97%
2023-03-03	0	4.140	4.120	4.140	4.020	4.180	9,910,000	40,748,040	4.1118	4.140	4.120	4.140	4.020	4.180	9,910,000	4.1118	1.97%
2023-03-02	0	4.060	4.060	4.070	3.980	4.110	11,361,000	46,059,635	4.0542	4.060	4.060	4.070	3.980	4.110	11,361,000	4.0542	-1.46%
2023-03-01	0	4.120	4.110	4.120	3.840	4.160	20,252,000	82,460,690	4.0717	4.120	4.110	4.120	3.840	4.160	20,252,000	4.0717	7.85%
2023-02-28	0	3.820	3.790	3.820	3.700	3.980	13,099,000	50,092,170	3.8241	3.820	3.790	3.820	3.700	3.980	13,099,000	3.8241	1.06%
2023-02-27	0	3.780	3.780	3.800	3.660	3.850	14,532,000	54,158,020	3.7268	3.780	3.780	3.800	3.660	3.850	14,532,000	3.7268	-0.53%
2023-02-24	0	3.800	3.800	3.810	3.780	3.910	12,031,000	45,993,810	3.8229	3.800	3.800	3.810	3.780	3.910	12,031,000	3.8229	-2.81%
2023-02-23	0	3.910	3.900	3.910	3.820	3.990	7,790,136	30,471,114	3.9115	3.910	3.900	3.910	3.820	3.990	7,790,136	3.9115	0.77%
2023-02-22	0	3.880	3.880	3.890	3.800	4.050	20,935,000	81,720,077	3.9035	3.880	3.880	3.890	3.800	4.050	20,935,000	3.9035	-3.48%
2023-02-21	0	4.020	4.020	4.030	3.990	4.280	26,074,100	106,384,062	4.0801	4.020	4.020	4.030	3.990	4.280	26,074,100	4.0801	-5.85%
2023-02-20	0	4.270	4.260	4.270	4.130	4.280	11,883,000	50,045,644	4.2115	4.270	4.260	4.270	4.130	4.280	11,883,000	4.2115	1.91%
2023-02-17	0	4.190	4.180	4.190	4.110	4.420	20,352,084	85,671,879	4.2095	4.190	4.180	4.190	4.110	4.420	20,352,084	4.2095	-3.68%
2023-02-16	0	4.350	4.340	4.350	4.190	4.540	28,269,000	124,970,080	4.4207	4.350	4.340	4.350	4.190	4.540	28,269,000	4.4207	4.07%
2023-02-15	0	4.180	4.170	4.180	4.130	4.290	13,790,000	57,801,050	4.1915	4.180	4.170	4.180	4.130	4.290	13,790,000	4.1915	0.00%
2023-02-14	0	4.180	4.170	4.180	4.160	4.660	19,455,938	84,538,623	4.3451	4.180	4.170	4.180	4.160	4.660	19,455,938	4.3451	-6.49%
2023-02-13	0	4.470	4.460	4.470	4.250	4.530	15,214,000	66,804,740	4.3910	4.470	4.460	4.470	4.250	4.530	15,214,000	4.3910	1.36%
2023-02-10	0	4.410	4.400	4.410	4.360	4.740	28,119,000	126,563,070	4.5010	4.410	4.400	4.410	4.360	4.740	28,119,000	4.5010	-4.96%
2023-02-09	0	4.640	4.630	4.640	4.130	4.670	38,561,556	172,471,136	4.4726	4.640	4.630	4.640	4.130	4.670	38,561,556	4.4726	9.69%
2023-02-08	0	4.230	4.210	4.230	4.180	4.410	18,062,000	77,112,975	4.2693	4.230	4.210	4.230	4.180	4.410	18,062,000	4.2693	-2.53%
2023-02-07	0	4.340	4.330	4.340	4.130	4.420	27,959,000	119,163,293	4.2621	4.340	4.330	4.340	4.130	4.420	27,959,000	4.2621	3.09%
2023-02-06	0	4.210	4.200	4.210	4.190	4.720	37,237,500	161,865,165	4.3468	4.210	4.200	4.210	4.190	4.720	37,237,500	4.3468	-10.99%
2023-02-03	0	4.730	4.710	4.730	4.580	4.870	23,157,500	109,294,130	4.7196	4.730	4.710	4.730	4.580	4.870	23,157,500	4.7196	0.42%
2023-02-02	0	4.710	4.700	4.710	4.690	5.020	36,919,000	179,159,778	4.8528	4.710	4.700	4.710	4.690	5.020	36,919,000	4.8528	-1.46%
2023-02-01	0	4.780	4.770	4.780	4.300	4.840	48,657,000	223,050,715	4.5841	4.780	4.770	4.780	4.300	4.840	48,657,000	4.5841	6.70%
2023-01-31	0	4.480	4.470	4.480	4.100	4.500	75,793,000	325,742,010	4.2978	4.480	4.470	4.480	4.100	4.500	75,793,000	4.2978	-3.24%
2023-01-30	0	4.630	4.620	4.630	4.600	4.920	25,064,000	118,967,060	4.7465	4.630	4.620	4.630	4.600	4.920	25,064,000	4.7465	-3.94%
2023-01-27	0	4.820	4.810	4.820	4.720	5.020	12,117,000	58,784,460	4.8514	4.820	4.810	4.820	4.720	5.020	12,117,000	4.8514	0.42%
2023-01-26	0	4.800	4.790	4.800	4.500	4.880	15,844,000	75,360,553	4.7564	4.800	4.790	4.800	4.500	4.880	15,844,000	4.7564	8.11%
2023-01-20	0	4.440	4.430	4.440	4.260	4.460	9,028,000	39,463,155	4.3712	4.440	4.430	4.440	4.260	4.460	9,028,000	4.3712	2.54%
2023-01-19	0	4.330	4.320	4.330	4.140	4.350	7,247,000	30,991,570	4.2765	4.330	4.320	4.330	4.140	4.350	7,247,000	4.2765	2.85%
2023-01-18	0	4.210	4.200	4.210	4.180	4.400	51,572,000	219,102,320	4.2485	4.210	4.200	4.210	4.180	4.400	51,572,000	4.2485	-2.55%
2023-01-17	0	4.320	4.310	4.320	4.090	4.450	45,891,000	193,167,820	4.2093	4.320	4.310	4.320	4.090	4.450	45,891,000	4.2093	0.23%
2023-01-16	0	4.310	4.300	4.310	4.260	4.900	53,408,500	238,463,010	4.4649	4.310	4.300	4.310	4.260	4.900	53,408,500	4.4649	-8.30%
2023-01-13	0	4.700	4.700	4.710	4.470	4.870	41,866,160	192,237,878	4.5917	4.700	4.700	4.710	4.470	4.870	41,866,160	4.5917	-1.88%
2023-01-12	0	4.790	4.790	4.800	4.550	4.920	30,991,500	147,011,508	4.7436	4.790	4.790	4.800	4.550	4.920	30,991,500	4.7436	3.46%
2023-01-11	0	4.630	4.630	4.640	4.570	4.920	29,363,000	139,176,202	4.7398	4.630	4.630	4.640	4.570	4.920	29,363,000	4.7398	-4.34%
2023-01-10	0	4.840	4.840	4.850	4.500	4.940	47,249,000	224,294,960	4.7471	4.840	4.840	4.850	4.500	4.940	47,249,000	4.7471	5.22%
2023-01-09	0	4.600	4.590	4.600	3.990	4.640	68,409,590	298,448,371	4.3627	4.600	4.590	4.600	3.990	4.640	68,409,590	4.3627	17.65%
2023-01-06	0	3.910	3.890	3.910	3.810	4.100	29,511,000	116,911,340	3.9616	3.910	3.890	3.910	3.810	4.100	29,511,000	3.9616	0.51%
2023-01-05	0	3.890	3.880	3.890	3.830	4.160	23,542,000	92,707,548	3.9380	3.890	3.880	3.890	3.830	4.160	23,542,000	3.9380	-2.51%
2023-01-04	0	3.990	3.980	3.990	3.780	4.020	30,678,000	119,978,611	3.9109	3.990	3.980	3.990	3.780	4.020	30,678,000	3.9109	2.84%
2023-01-03	0	3.880	3.870	3.880	3.280	3.900	39,716,080	145,113,672	3.6538	3.880	3.870	3.880	3.280	3.900	39,716,080	3.6538	15.48%
2022-12-30	0	3.360	3.360	3.370	3.270	3.560	23,034,000	78,017,590	3.3871	3.360	3.360	3.370	3.270	3.560	23,034,000	3.3871	4.02%
2022-12-29	0	3.230	3.230	3.240	3.160	3.330	10,660,000	34,374,070	3.2246	3.230	3.230	3.240	3.160	3.330	10,660,000	3.2246	-2.71%
2022-12-28	0	3.320	3.310	3.320	3.000	3.470	27,643,000	90,439,720	3.2717	3.320	3.310	3.320	3.000	3.470	27,643,000	3.2717	10.67%
2022-12-23	0	3.000	2.990	3.000	2.970	3.130	9,027,000	27,296,210	3.0238	3.000	2.990	3.000	2.970	3.130	9,027,000	3.0238	-1.96%
2022-12-22	0	3.060	3.060	3.080	3.030	3.270	17,503,000	54,899,960	3.1366	3.060	3.060	3.080	3.030	3.270	17,503,000	3.1366	-0.33%
2022-12-21	0	3.070	3.050	3.070	2.960	3.080	6,338,200	19,091,697	3.0122	3.070	3.050	3.070	2.960	3.080	6,338,200	3.0122	1.32%
2022-12-20	0	3.030	3.020	3.030	2.960	3.160	22,277,200	67,734,234	3.0405	3.030	3.020	3.030	2.960	3.160	22,277,200	3.0405	-3.81%
2022-12-19	0	3.150	3.120	3.150	3.090	3.320	16,391,000	51,780,260	3.1591	3.150	3.120	3.150	3.090	3.320	16,391,000	3.1591	-2.48%
2022-12-16	0	3.230	3.230	3.240	3.200	3.380	19,318,000	62,792,990	3.2505	3.230	3.230	3.240	3.200	3.380	19,318,000	3.2505	-5.00%
2022-12-15	0	3.400	3.380	3.400	3.350	3.580	16,073,000	55,065,102	3.4259	3.400	3.380	3.400	3.350	3.580	16,073,000	3.4259	-5.03%
2022-12-14	0	3.580	3.570	3.580	3.520	3.770	11,875,000	42,952,800	3.6171	3.580	3.570	3.580	3.520	3.770	11,875,000	3.6171	-2.98%
2022-12-13	0	3.690	3.650	3.690	3.580	3.760	8,847,000	32,577,330	3.6823	3.690	3.650	3.690	3.580	3.760	8,847,000	3.6823	2.22%
2022-12-12	0	3.610	3.600	3.610	3.590	3.970	26,761,500	99,969,047	3.7356	3.610	3.600	3.610	3.590	3.970	26,761,500	3.7356	-9.07%
2022-12-09	0	3.970	3.970	3.980	3.730	4.100	25,964,000	101,838,462	3.9223	3.970	3.970	3.980	3.730	4.100	25,964,000	3.9223	4.20%
2022-12-08	0	3.810	3.800	3.810	3.670	3.880	24,832,413	94,287,577	3.7970	3.810	3.800	3.810	3.670	3.880	24,832,413	3.7970	3.81%
2022-12-07	0	3.670	3.670	3.680	3.620	4.200	25,909,023	100,367,543	3.8738	3.670	3.670	3.680	3.620	4.200	25,909,023	3.8738	-8.25%
2022-12-06	0	4.000	4.000	4.010	3.940	4.280	18,784,000	76,667,220	4.0815	4.000	4.000	4.010	3.940	4.280	18,784,000	4.0815	-3.15%
2022-12-05	0	4.130	4.130	4.140	3.810	4.260	40,982,638	168,006,595	4.0995	4.130	4.130	4.140	3.810	4.260	40,982,638	4.0995	9.26%
2022-12-02	0	3.780	3.770	3.780	3.720	3.950	16,441,619	62,734,801	3.8156	3.780	3.770	3.780	3.720	3.950	16,441,619	3.8156	-1.82%
2022-12-01	0	3.850	3.840	3.850	3.640	4.000	31,442,368	120,918,200	3.8457	3.850	3.840	3.850	3.640	4.000	31,442,368	3.8457	10.95%
2022-11-30	0	3.470	3.470	3.480	3.290	3.600	11,691,000	39,780,570	3.4027	3.470	3.470	3.480	3.290	3.600	11,691,000	3.4027	-0.29%
2022-11-29	0	3.480	3.470	3.480	3.300	3.520	12,111,000	41,598,200	3.4347	3.480	3.470	3.480	3.300	3.520	12,111,000	3.4347	4.82%
2022-11-28	0	3.320	3.300	3.320	3.030	3.370	9,018,000	29,249,190	3.2434	3.320	3.300	3.320	3.030	3.370	9,018,000	3.2434	2.47%
2022-11-25	0	3.240	3.210	3.240	3.150	3.420	11,183,000	35,987,550	3.2181	3.240	3.210	3.240	3.150	3.420	11,183,000	3.2181	-4.14%
2022-11-24	0	3.380	3.380	3.390	3.340	3.480	4,741,000	16,065,450	3.3886	3.380	3.380	3.390	3.340	3.480	4,741,000	3.3886	0.60%
2022-11-23	0	3.360	3.350	3.360	3.280	3.620	15,910,000	53,963,340	3.3918	3.360	3.350	3.360	3.280	3.620	15,910,000	3.3918	-2.89%
2022-11-22	0	3.460	3.460	3.480	3.460	3.900	18,503,000	67,029,530	3.6226	3.460	3.460	3.480	3.460	3.900	18,503,000	3.6226	-10.36%
2022-11-21	0	3.860	3.850	3.860	3.600	3.940	10,649,000	40,076,760	3.7634	3.860	3.850	3.860	3.600	3.940	10,649,000	3.7634	2.39%
2022-11-18	0	3.770	3.720	3.770	3.690	4.080	15,134,000	58,667,250	3.8765	3.770	3.720	3.770	3.690	4.080	15,134,000	3.8765	-2.08%
2022-11-17	0	3.850	3.830	3.850	3.550	3.960	19,319,000	72,262,830	3.7405	3.850	3.830	3.850	3.550	3.960	19,319,000	3.7405	-1.28%
2022-11-16	0	3.900	3.890	3.900	3.790	4.210	29,344,000	115,514,360	3.9366	3.900	3.890	3.900	3.790	4.210	29,344,000	3.9366	-2.99%
2022-11-15	0	4.020	4.020	4.030	3.750	4.330	43,967,000	179,425,430	4.0809	4.020	4.020	4.030	3.750	4.330	43,967,000	4.0809	3.88%
2022-11-14	0	3.870	3.860	3.870	3.790	4.260	47,252,000	189,045,505	4.0008	3.870	3.860	3.870	3.790	4.260	47,252,000	4.0008	4.59%
2022-11-11	0	3.700	3.690	3.700	3.660	4.190	44,869,000	172,823,660	3.8517	3.700	3.690	3.700	3.660	4.190	44,869,000	3.8517	1.09%
2022-11-10	0	3.660	3.660	3.670	3.580	4.130	38,428,000	147,953,770	3.8502	3.660	3.660	3.670	3.580	4.130	38,428,000	3.8502	-12.02%
2022-11-09	0	4.160	4.150	4.160	3.620	4.250	35,403,000	139,733,260	3.9469	4.160	4.150	4.160	3.620	4.250	35,403,000	3.9469	15.56%
2022-11-08	0	3.600	3.590	3.600	3.490	3.800	27,099,000	98,509,520	3.6352	3.600	3.590	3.600	3.490	3.800	27,099,000	3.6352	-0.83%
2022-11-07	0	3.630	3.620	3.630	3.110	3.760	36,166,184	128,641,024	3.5569	3.630	3.620	3.630	3.110	3.760	36,166,184	3.5569	15.97%
2022-11-04	0	3.130	3.130	3.140	2.910	3.490	41,749,000	136,175,820	3.2618	3.130	3.130	3.140	2.910	3.490	41,749,000	3.2618	7.93%
2022-11-03	0	2.900	2.890	2.900	2.300	3.000	46,351,000	129,150,632	2.7864	2.900	2.890	2.900	2.300	3.000	46,351,000	2.7864	13.73%
2022-11-02	0	2.550	2.530	2.550	2.140	2.670	31,713,000	76,364,270	2.4080	2.550	2.530	2.550	2.140	2.670	31,713,000	2.4080	21.43%
2022-11-01	0	2.100	2.100	2.110	1.870	2.130	16,253,062	32,796,659	2.0179	2.100	2.100	2.110	1.870	2.130	16,253,062	2.0179	12.30%
2022-10-31	0	1.870	1.860	1.870	1.830	1.950	6,615,000	12,481,747	1.8869	1.870	1.860	1.870	1.830	1.950	6,615,000	1.8869	0.54%
2022-10-28	0	1.860	1.840	1.860	1.740	2.020	12,148,000	22,272,650	1.8334	1.860	1.840	1.860	1.740	2.020	12,148,000	1.8334	-6.53%
2022-10-27	0	1.990	1.980	1.990	1.960	2.150	15,663,000	32,063,900	2.0471	1.990	1.980	1.990	1.960	2.150	15,663,000	2.0471	5.29%
2022-10-26	0	1.890	1.870	1.890	1.750	1.990	6,258,000	11,945,850	1.9089	1.890	1.870	1.890	1.750	1.990	6,258,000	1.9089	6.18%
2022-10-25	0	1.780	1.760	1.780	1.670	1.790	6,498,000	11,227,000	1.7278	1.780	1.760	1.780	1.670	1.790	6,498,000	1.7278	2.30%
2022-10-24	0	1.740	1.720	1.740	1.680	1.980	9,263,000	16,622,815	1.7945	1.740	1.720	1.740	1.680	1.980	9,263,000	1.7945	-12.56%
2022-10-21	0	1.990	1.960	1.990	1.900	1.990	4,843,000	9,431,420	1.9474	1.990	1.960	1.990	1.900	1.990	4,843,000	1.9474	4.74%
2022-10-20	0	1.900	1.890	1.900	1.850	1.980	6,778,000	12,976,430	1.9145	1.900	1.890	1.900	1.850	1.980	6,778,000	1.9145	-4.04%
2022-10-19	0	1.980	1.950	1.980	1.900	2.000	4,427,000	8,632,820	1.9500	1.980	1.950	1.980	1.900	2.000	4,427,000	1.9500	0.00%
2022-10-18	0	1.980	1.980	1.990	1.920	2.230	21,142,000	42,873,872	2.0279	1.980	1.980	1.990	1.920	2.230	21,142,000	2.0279	6.45%
2022-10-17	0	1.860	1.840	1.860	1.710	1.900	11,782,816	21,065,098	1.7878	1.860	1.840	1.860	1.710	1.900	11,782,816	1.7878	2.20%
2022-10-14	0	1.820	1.810	1.820	1.660	1.920	27,975,000	49,782,960	1.7796	1.820	1.810	1.820	1.660	1.920	27,975,000	1.7796	8.98%
2022-10-13	0	1.670	1.660	1.670	1.660	1.910	16,606,000	28,967,160	1.7444	1.670	1.660	1.670	1.660	1.910	16,606,000	1.7444	-12.11%
2022-10-12	0	1.900	1.890	1.900	1.800	2.050	13,041,000	24,658,640	1.8909	1.900	1.890	1.900	1.800	2.050	13,041,000	1.8909	-5.47%
2022-10-11	0	2.010	2.000	2.010	1.960	2.070	14,742,000	29,536,900	2.0036	2.010	2.000	2.010	1.960	2.070	14,742,000	2.0036	-0.99%
2022-10-10	0	2.030	2.020	2.030	1.950	2.090	9,968,000	20,151,760	2.0216	2.030	2.020	2.030	1.950	2.090	9,968,000	2.0216	0.00%
2022-10-07	0	2.030	2.020	2.030	1.980	2.250	11,617,000	23,743,237	2.0438	2.030	2.020	2.030	1.980	2.250	11,617,000	2.0438	-6.88%
2022-10-06	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-09-29	1	2.180	2.170	2.190	2.050	2.240	3,601,000	7,677,780	2.1321	2.180	2.170	2.190	2.050	2.240	3,601,000	2.1321	1.40%
2022-09-28	0	2.150	2.140	2.150	2.130	2.500	15,083,000	33,920,496	2.2489	2.150	2.140	2.150	2.130	2.500	15,083,000	2.2489	-14.00%
2022-09-27	0	2.500	2.490	2.500	2.440	2.520	2,932,000	7,280,400	2.4831	2.500	2.490	2.500	2.440	2.520	2,932,000	2.4831	-0.40%
2022-09-26	0	2.510	2.500	2.510	2.450	2.540	4,427,000	11,037,260	2.4932	2.510	2.500	2.510	2.450	2.540	4,427,000	2.4932	-0.40%
2022-09-23	0	2.520	2.520	2.530	2.510	2.610	7,634,000	19,436,970	2.5461	2.520	2.520	2.530	2.510	2.610	7,634,000	2.5461	-1.56%
2022-09-22	0	2.560	2.550	2.560	2.460	2.590	5,779,000	14,640,950	2.5335	2.560	2.550	2.560	2.460	2.590	5,779,000	2.5335	-0.78%
2022-09-21	0	2.580	2.570	2.580	2.480	2.610	6,918,000	17,614,295	2.5462	2.580	2.570	2.580	2.480	2.610	6,918,000	2.5462	0.00%
2022-09-20	0	2.580	2.570	2.590	2.450	2.580	7,462,000	18,915,590	2.5349	2.580	2.570	2.590	2.450	2.580	7,462,000	2.5349	3.20%
2022-09-19	0	2.500	2.490	2.500	2.410	2.620	13,706,000	34,290,920	2.5019	2.500	2.490	2.500	2.410	2.620	13,706,000	2.5019	2.46%
2022-09-16	0	2.440	2.420	2.450	2.380	2.600	13,805,000	33,712,330	2.4420	2.440	2.420	2.450	2.380	2.600	13,805,000	2.4420	-5.06%
2022-09-15	0	2.570	2.560	2.570	2.410	2.630	11,143,000	28,390,170	2.5478	2.570	2.560	2.570	2.410	2.630	11,143,000	2.5478	3.63%
2022-09-14	0	2.480	2.470	2.480	2.380	2.880	29,082,000	73,470,120	2.5263	2.480	2.470	2.480	2.380	2.880	29,082,000	2.5263	-14.19%
2022-09-13	0	2.890	2.880	2.890	2.850	3.150	9,324,480	27,396,324	2.9381	2.890	2.880	2.890	2.850	3.150	9,324,480	2.9381	-6.47%
2022-09-09	0	3.090	3.080	3.090	2.830	3.150	21,298,000	64,535,820	3.0301	3.090	3.080	3.090	2.830	3.150	21,298,000	3.0301	6.92%
2022-09-08	0	2.890	2.880	2.890	2.820	3.250	27,772,000	82,023,930	2.9535	2.890	2.880	2.890	2.820	3.250	27,772,000	2.9535	2.48%
2022-09-07	0	2.820	2.810	2.820	2.810	3.350	20,457,000	61,022,710	2.9830	2.820	2.810	2.820	2.810	3.350	20,457,000	2.9830	-17.30%
2022-09-06	0	3.410	3.390	3.410	3.350	3.620	6,957,000	23,779,568	3.4181	3.410	3.390	3.410	3.350	3.620	6,957,000	3.4181	-3.94%
2022-09-05	0	3.550	3.540	3.550	3.360	3.560	7,245,614	25,262,180	3.4865	3.550	3.540	3.550	3.360	3.560	7,245,614	3.4865	2.60%
2022-09-02	0	3.460	3.460	3.470	3.420	3.660	8,762,000	30,924,530	3.5294	3.460	3.460	3.470	3.420	3.660	8,762,000	3.5294	-5.21%
2022-09-01	0	3.650	3.630	3.650	3.590	3.880	8,269,000	30,346,200	3.6699	3.650	3.630	3.650	3.590	3.880	8,269,000	3.6699	-3.44%
2022-08-31	0	3.780	3.770	3.780	3.530	3.900	5,595,000	20,972,930	3.7485	3.780	3.770	3.780	3.530	3.900	5,595,000	3.7485	5.00%
2022-08-30	0	3.600	3.560	3.600	3.470	3.600	2,970,000	10,438,280	3.5146	3.600	3.560	3.600	3.470	3.600	2,970,000	3.5146	0.84%
2022-08-29	0	3.570	3.560	3.570	3.460	3.610	3,209,000	11,419,575	3.5586	3.570	3.560	3.570	3.460	3.610	3,209,000	3.5586	0.28%
2022-08-26	0	3.560	3.550	3.560	3.370	3.570	4,026,000	14,043,445	3.4882	3.560	3.550	3.560	3.370	3.570	4,026,000	3.4882	5.64%
2022-08-25	0	3.370	3.350	3.370	3.200	3.370	1,798,000	5,924,760	3.2952	3.370	3.350	3.370	3.200	3.370	1,798,000	3.2952	3.69%
2022-08-24	0	3.250	3.230	3.250	3.200	3.500	8,135,000	26,645,570	3.2754	3.250	3.230	3.250	3.200	3.500	8,135,000	3.2754	-5.80%
2022-08-23	0	3.450	3.430	3.450	3.370	3.580	3,195,000	11,059,280	3.4614	3.450	3.430	3.450	3.370	3.580	3,195,000	3.4614	-4.17%
2022-08-22	0	3.600	3.580	3.600	3.470	3.620	2,892,000	10,258,450	3.5472	3.600	3.580	3.600	3.470	3.620	2,892,000	3.5472	0.28%
2022-08-19	0	3.590	3.580	3.590	3.540	3.640	1,200,000	4,291,450	3.5762	3.590	3.580	3.590	3.540	3.640	1,200,000	3.5762	1.70%
2022-08-18	0	3.530	3.520	3.530	3.500	3.650	2,225,000	7,867,500	3.5360	3.530	3.520	3.530	3.500	3.650	2,225,000	3.5360	-2.49%
2022-08-17	0	3.620	3.570	3.620	3.570	3.780	3,328,000	12,114,610	3.6402	3.620	3.570	3.620	3.570	3.780	3,328,000	3.6402	-2.16%
2022-08-16	0	3.700	3.660	3.700	3.620	3.820	3,410,000	12,604,790	3.6964	3.700	3.660	3.700	3.620	3.820	3,410,000	3.6964	-1.33%
2022-08-15	0	3.750	3.720	3.750	3.650	3.790	4,793,000	17,857,790	3.7258	3.750	3.720	3.750	3.650	3.790	4,793,000	3.7258	1.90%
2022-08-12	0	3.680	3.670	3.680	3.590	3.740	3,039,000	11,157,420	3.6714	3.680	3.670	3.680	3.590	3.740	3,039,000	3.6714	0.27%
2022-08-11	0	3.670	3.660	3.670	3.570	3.810	3,390,000	12,395,450	3.6565	3.670	3.660	3.670	3.570	3.810	3,390,000	3.6565	-0.27%
2022-08-10	0	3.680	3.650	3.680	3.590	3.810	5,088,000	18,593,090	3.6543	3.680	3.650	3.680	3.590	3.810	5,088,000	3.6543	-3.66%
2022-08-09	0	3.820	3.810	3.820	3.670	3.840	4,027,998	15,008,747	3.7261	3.820	3.810	3.820	3.670	3.840	4,027,998	3.7261	0.26%
2022-08-08	0	3.810	3.800	3.810	3.780	4.130	9,454,000	37,185,945	3.9334	3.810	3.800	3.810	3.780	4.130	9,454,000	3.9334	-7.97%
2022-08-05	0	4.140	4.120	4.140	3.980	4.180	3,455,000	14,248,710	4.1241	4.140	4.120	4.140	3.980	4.180	3,455,000	4.1241	3.50%
2022-08-04	0	4.000	3.980	4.000	3.750	4.020	11,823,653	45,552,635	3.8527	4.000	3.980	4.000	3.750	4.020	11,823,653	3.8527	6.95%
2022-08-03	0	3.740	3.730	3.740	3.650	3.880	4,584,000	17,082,310	3.7265	3.740	3.730	3.740	3.650	3.880	4,584,000	3.7265	-1.06%
2022-08-02	0	3.780	3.750	3.780	3.730	3.940	5,560,000	21,107,270	3.7963	3.780	3.750	3.780	3.730	3.940	5,560,000	3.7963	-4.06%
2022-08-01	0	3.940	3.940	3.950	3.910	4.050	3,976,000	15,776,350	3.9679	3.940	3.940	3.950	3.910	4.050	3,976,000	3.9679	-1.75%
2022-07-29	0	4.010	4.010	4.020	4.000	4.170	4,526,000	18,337,290	4.0515	4.010	4.010	4.020	4.000	4.170	4,526,000	4.0515	-1.72%
2022-07-28	0	4.080	4.040	4.080	4.020	4.220	2,695,000	11,050,660	4.1004	4.080	4.040	4.080	4.020	4.220	2,695,000	4.1004	1.75%
2022-07-27	0	4.010	3.990	4.010	3.990	4.110	2,469,000	9,943,560	4.0274	4.010	3.990	4.010	3.990	4.110	2,469,000	4.0274	-3.14%
2022-07-26	0	4.140	4.100	4.140	4.060	4.170	1,120,000	4,634,140	4.1376	4.140	4.100	4.140	4.060	4.170	1,120,000	4.1376	0.49%
2022-07-25	0	4.120	4.090	4.120	4.030	4.200	1,843,000	7,528,890	4.0851	4.120	4.090	4.120	4.030	4.200	1,843,000	4.0851	-0.96%
2022-07-22	0	4.160	4.130	4.160	4.110	4.200	1,197,000	4,970,680	4.1526	4.160	4.130	4.160	4.110	4.200	1,197,000	4.1526	0.24%
2022-07-21	0	4.150	4.130	4.150	4.120	4.250	1,334,000	5,538,720	4.1520	4.150	4.130	4.150	4.120	4.250	1,334,000	4.1520	-0.72%
2022-07-20	0	4.180	4.150	4.180	4.110	4.240	1,714,415	7,165,349	4.1795	4.180	4.150	4.180	4.110	4.240	1,714,415	4.1795	2.96%
2022-07-19	0	4.060	4.060	4.070	4.060	4.190	1,278,000	5,245,390	4.1044	4.060	4.060	4.070	4.060	4.190	1,278,000	4.1044	-3.33%
2022-07-18	0	4.200	4.180	4.200	3.950	4.210	3,236,968	13,137,581	4.0586	4.200	4.180	4.200	3.950	4.210	3,236,968	4.0586	2.69%
2022-07-15	0	4.090	4.070	4.090	4.070	4.290	3,381,000	13,958,840	4.1286	4.090	4.070	4.090	4.070	4.290	3,381,000	4.1286	-3.54%
2022-07-14	0	4.240	4.210	4.240	4.100	4.360	4,274,000	17,930,520	4.1953	4.240	4.210	4.240	4.100	4.360	4,274,000	4.1953	0.24%
2022-07-13	0	4.230	4.220	4.230	4.210	4.380	3,682,000	15,765,650	4.2818	4.230	4.220	4.230	4.210	4.380	3,682,000	4.2818	-3.20%
2022-07-12	0	4.370	4.370	4.380	4.360	4.430	2,419,000	10,625,290	4.3924	4.370	4.370	4.380	4.360	4.430	2,419,000	4.3924	-1.58%
2022-07-11	0	4.440	4.420	4.440	4.340	4.520	2,107,000	9,265,760	4.3976	4.440	4.420	4.440	4.340	4.520	2,107,000	4.3976	-1.77%
2022-07-08	0	4.520	4.500	4.520	4.430	4.560	2,195,000	9,855,978	4.4902	4.520	4.500	4.520	4.430	4.560	2,195,000	4.4902	2.03%
2022-07-07	0	4.430	4.410	4.430	4.300	4.480	3,959,000	17,284,500	4.3659	4.430	4.410	4.430	4.300	4.480	3,959,000	4.3659	-0.89%
2022-07-06	0	4.470	4.460	4.470	4.450	4.670	3,293,245	14,897,489	4.5237	4.470	4.460	4.470	4.450	4.670	3,293,245	4.5237	-3.04%
2022-07-05	0	4.610	4.600	4.610	4.540	4.830	4,217,245	19,774,544	4.6890	4.610	4.600	4.610	4.540	4.830	4,217,245	4.6890	-1.28%
2022-07-04	0	4.670	4.640	4.670	4.500	4.750	4,154,000	19,167,300	4.6142	4.670	4.640	4.670	4.500	4.750	4,154,000	4.6142	0.65%
2022-06-30	0	4.640	4.630	4.640	4.500	4.850	6,013,000	27,900,690	4.6401	4.640	4.630	4.640	4.500	4.850	6,013,000	4.6401	-2.93%
2022-06-29	0	4.780	4.770	4.780	4.670	4.980	7,263,000	34,685,250	4.7756	4.780	4.770	4.780	4.670	4.980	7,263,000	4.7756	-3.43%
2022-06-28	0	4.950	4.920	4.950	4.810	5.120	4,038,000	19,844,580	4.9145	4.950	4.920	4.950	4.810	5.120	4,038,000	4.9145	-2.37%
2022-06-27	0	5.070	5.060	5.070	4.970	5.200	8,934,000	45,471,400	5.0897	5.070	5.060	5.070	4.970	5.200	8,934,000	5.0897	0.20%
2022-06-24	0	5.060	5.040	5.060	4.900	5.120	5,413,000	27,304,820	5.0443	5.060	5.040	5.060	4.900	5.120	5,413,000	5.0443	2.64%
2022-06-23	0	4.930	4.910	4.930	4.760	5.050	8,565,000	41,597,090	4.8566	4.930	4.910	4.930	4.760	5.050	8,565,000	4.8566	0.00%
2022-06-22	0	4.930	4.920	4.930	4.890	5.280	5,294,000	26,932,520	5.0874	4.930	4.920	4.930	4.890	5.280	5,294,000	5.0874	-3.52%
2022-06-21	0	5.110	5.100	5.110	4.980	5.200	7,020,000	35,891,070	5.1127	5.110	5.100	5.110	4.980	5.200	7,020,000	5.1127	2.61%
2022-06-20	0	4.980	4.960	4.980	4.830	5.020	3,173,000	15,708,120	4.9506	4.980	4.960	4.980	4.830	5.020	3,173,000	4.9506	1.84%
2022-06-17	0	4.890	4.860	4.890	4.720	4.940	4,613,415	22,464,595	4.8694	4.890	4.860	4.890	4.720	4.940	4,613,415	4.8694	2.52%
2022-06-16	0	4.770	4.720	4.770	4.700	4.940	4,724,152	22,754,307	4.8166	4.770	4.720	4.770	4.700	4.940	4,724,152	4.8166	-2.85%
2022-06-15	0	4.910	4.880	4.910	4.800	4.940	4,684,000	22,847,890	4.8779	4.910	4.880	4.910	4.800	4.940	4,684,000	4.8779	2.08%
2022-06-14	0	4.810	4.770	4.810	4.530	4.840	12,157,000	57,235,861	4.7081	4.810	4.770	4.810	4.530	4.840	12,157,000	4.7081	-1.84%
2022-06-13	0	4.900	4.880	4.900	4.680	5.130	11,322,000	56,067,030	4.9520	4.900	4.880	4.900	4.680	5.130	11,322,000	4.9520	1.03%
2022-06-10	0	4.850	4.850	4.870	4.170	4.950	20,999,736	97,784,910	4.6565	4.850	4.850	4.870	4.170	4.950	20,999,736	4.6565	12.27%
2022-06-09	0	4.320	4.310	4.320	4.250	4.680	9,538,000	42,272,689	4.4320	4.320	4.310	4.320	4.250	4.680	9,538,000	4.4320	-2.48%
2022-06-08	0	4.430	4.420	4.430	4.300	4.520	6,981,000	30,822,210	4.4152	4.430	4.420	4.430	4.300	4.520	6,981,000	4.4152	1.84%
2022-06-07	0	4.350	4.340	4.350	4.230	4.470	7,111,000	30,940,910	4.3511	4.350	4.340	4.350	4.230	4.470	7,111,000	4.3511	-1.58%
2022-06-06	0	4.420	4.400	4.420	4.020	4.470	13,344,344	58,150,422	4.3577	4.420	4.400	4.420	4.020	4.470	13,344,344	4.3577	9.41%
2022-06-02	0	4.040	4.020	4.040	3.910	4.070	2,762,000	11,040,490	3.9973	4.040	4.020	4.040	3.910	4.070	2,762,000	3.9973	2.02%
2022-06-01	0	3.960	3.960	3.970	3.950	4.140	5,055,998	20,346,262	4.0242	3.960	3.960	3.970	3.950	4.140	5,055,998	4.0242	-3.18%
2022-05-31	0	4.090	4.090	4.100	3.960	4.160	24,911,570	101,283,521	4.0657	4.090	4.090	4.100	3.960	4.160	24,911,570	4.0657	2.25%
2022-05-30	0	4.000	3.950	4.000	3.860	4.010	5,410,998	21,386,611	3.9524	4.000	3.950	4.000	3.860	4.010	5,410,998	3.9524	1.01%
2022-05-27	0	3.960	3.940	3.960	3.910	4.020	2,567,000	10,182,019	3.9665	3.960	3.940	3.960	3.910	4.020	2,567,000	3.9665	1.54%
2022-05-26	0	3.900	3.870	3.900	3.750	3.920	5,805,000	22,152,363	3.8161	3.900	3.870	3.900	3.750	3.920	5,805,000	3.8161	-0.51%
2022-05-25	0	3.920	3.910	3.920	3.840	3.950	2,994,000	11,666,855	3.8967	3.920	3.910	3.920	3.840	3.950	2,994,000	3.8967	0.51%
2022-05-24	0	3.900	3.890	3.900	3.880	4.090	4,192,002	16,511,617	3.9388	3.900	3.890	3.900	3.880	4.090	4,192,002	3.9388	-3.70%
2022-05-23	0	4.050	4.000	4.050	3.950	4.090	2,883,380	11,582,670	4.0170	4.050	4.000	4.050	3.950	4.090	2,883,380	4.0170	0.00%
2022-05-20	0	4.050	4.030	4.050	3.990	4.100	5,364,380	21,702,292	4.0456	4.050	4.030	4.050	3.990	4.100	5,364,380	4.0456	1.76%
2022-05-19	0	3.980	3.970	3.980	3.810	4.030	5,682,100	22,357,764	3.9348	3.980	3.970	3.980	3.810	4.030	5,682,100	3.9348	-1.49%
2022-05-18	0	4.040	4.010	4.040	3.940	4.120	8,540,000	34,398,420	4.0279	4.040	4.010	4.040	3.940	4.120	8,540,000	4.0279	0.50%
2022-05-17	0	4.020	4.020	4.030	3.860	4.090	12,095,000	48,476,861	4.0080	4.020	4.020	4.030	3.860	4.090	12,095,000	4.0080	4.69%
2022-05-16	0	3.840	3.820	3.840	3.740	3.880	3,527,000	13,473,120	3.8200	3.840	3.820	3.840	3.740	3.880	3,527,000	3.8200	2.40%
2022-05-13	0	3.750	3.740	3.750	3.580	4.070	23,141,000	87,763,230	3.7925	3.750	3.740	3.750	3.580	4.070	23,141,000	3.7925	-1.32%
2022-05-12	0	3.800	3.790	3.800	3.740	3.940	7,174,000	27,440,720	3.8250	3.800	3.790	3.800	3.740	3.940	7,174,000	3.8250	-2.06%
2022-05-11	0	3.880	3.880	3.890	3.510	4.000	10,559,000	40,927,540	3.8761	3.880	3.880	3.890	3.510	4.000	10,559,000	3.8761	5.15%
2022-05-10	0	3.690	3.670	3.690	3.500	3.770	13,689,000	49,499,630	3.6160	3.690	3.670	3.690	3.500	3.770	13,689,000	3.6160	-4.65%
2022-05-06	0	3.870	3.850	3.870	3.640	3.940	8,438,935	32,209,231	3.8167	3.870	3.850	3.870	3.640	3.940	8,438,935	3.8167	-0.77%
2022-05-05	0	3.900	3.900	3.910	3.880	4.500	12,985,000	53,037,020	4.0845	3.900	3.900	3.910	3.880	4.500	12,985,000	4.0845	-9.30%
2022-05-04	0	4.300	4.290	4.300	3.970	4.380	7,359,000	31,240,320	4.2452	4.300	4.290	4.300	3.970	4.380	7,359,000	4.2452	11.11%
2022-05-03	1	-	-	-	-	-	0	0	-	3.870	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	3.870	-	-	-	-	0	-	0.00%
2022-04-28	1	3.870	3.860	3.880	3.780	4.140	3,577,900	14,028,269	3.9208	3.870	3.860	3.880	3.780	4.140	3,577,900	3.9208	-6.52%
2022-04-27	0	4.140	4.130	4.140	3.750	4.150	12,133,000	48,665,740	4.0110	4.140	4.130	4.140	3.750	4.150	12,133,000	4.0110	7.53%
2022-04-26	0	3.850	3.840	3.860	3.800	4.080	8,606,000	33,874,960	3.9362	3.850	3.840	3.860	3.800	4.080	8,606,000	3.9362	1.32%
2022-04-25	0	3.800	3.790	3.800	3.710	4.130	12,121,000	47,316,560	3.9037	3.800	3.790	3.800	3.710	4.130	12,121,000	3.9037	-1.55%
2022-04-22	0	3.860	3.850	3.860	3.680	3.900	5,182,000	19,654,560	3.7929	3.860	3.850	3.860	3.680	3.900	5,182,000	3.7929	1.85%
2022-04-21	0	3.790	3.780	3.790	3.700	3.900	6,376,000	24,055,050	3.7727	3.790	3.780	3.790	3.700	3.900	6,376,000	3.7727	-3.07%
2022-04-20	0	3.910	3.880	3.910	3.830	4.000	2,997,000	11,682,710	3.8981	3.910	3.880	3.910	3.830	4.000	2,997,000	3.8981	-1.01%
2022-04-19	0	3.950	3.940	3.950	3.850	4.020	5,125,000	20,061,110	3.9144	3.950	3.940	3.950	3.850	4.020	5,125,000	3.9144	-3.19%
2022-04-14	0	4.080	4.080	4.090	3.980	4.130	5,570,000	22,498,400	4.0392	4.080	4.080	4.090	3.980	4.130	5,570,000	4.0392	2.77%
2022-04-13	0	3.970	3.950	3.970	3.870	4.060	1,553,000	6,124,517	3.9437	3.970	3.950	3.970	3.870	4.060	1,553,000	3.9437	-1.73%
2022-04-12	0	4.040	4.000	4.040	3.830	4.120	7,535,000	29,942,789	3.9738	4.040	4.000	4.040	3.830	4.120	7,535,000	3.9738	3.86%
2022-04-11	0	3.890	3.880	3.890	3.810	4.370	8,831,000	34,279,220	3.8817	3.890	3.880	3.890	3.810	4.370	8,831,000	3.8817	-8.90%
2022-04-08	0	4.270	4.260	4.270	4.180	4.410	4,102,000	17,430,616	4.2493	4.270	4.260	4.270	4.180	4.410	4,102,000	4.2493	-0.47%
2022-04-07	0	4.290	4.280	4.290	4.200	4.770	13,000,000	56,706,620	4.3620	4.290	4.280	4.290	4.200	4.770	13,000,000	4.3620	-8.92%
2022-04-06	0	4.710	4.700	4.710	4.600	4.820	6,624,000	31,305,586	4.7261	4.710	4.700	4.710	4.600	4.820	6,624,000	4.7261	-1.88%
2022-04-04	0	4.800	4.780	4.800	4.500	4.830	6,062,000	28,663,417	4.7284	4.800	4.780	4.800	4.500	4.830	6,062,000	4.7284	7.14%
2022-04-01	0	4.480	4.470	4.480	4.160	4.770	10,296,000	44,830,220	4.3541	4.480	4.470	4.480	4.160	4.770	10,296,000	4.3541	-6.28%
2022-03-31	0	4.780	4.780	4.790	4.600	4.950	5,593,012	26,274,316	4.6977	4.780	4.780	4.790	4.600	4.950	5,593,012	4.6977	-1.04%
2022-03-30	0	4.830	4.800	4.850	4.640	4.890	5,817,000	27,879,000	4.7927	4.830	4.800	4.850	4.640	4.890	5,817,000	4.7927	4.77%
2022-03-29	0	4.610	4.610	4.630	4.500	4.660	6,476,000	29,749,200	4.5938	4.610	4.610	4.630	4.500	4.660	6,476,000	4.5938	3.60%
2022-03-28	0	4.450	4.450	4.460	4.380	4.680	7,347,000	32,846,990	4.4708	4.450	4.450	4.460	4.380	4.680	7,347,000	4.4708	-2.41%
2022-03-25	0	4.560	4.560	4.590	4.500	4.960	7,050,000	32,895,960	4.6661	4.560	4.560	4.590	4.500	4.960	7,050,000	4.6661	-6.56%
2022-03-24	0	4.880	4.850	4.880	4.700	4.940	3,763,000	18,243,570	4.8481	4.880	4.850	4.880	4.700	4.940	3,763,000	4.8481	0.83%
2022-03-23	0	4.840	4.800	4.840	4.760	5.000	8,591,000	42,036,810	4.8931	4.840	4.800	4.840	4.760	5.000	8,591,000	4.8931	2.76%
2022-03-22	0	4.710	4.700	4.710	4.490	4.750	3,388,000	15,756,430	4.6507	4.710	4.700	4.710	4.490	4.750	3,388,000	4.6507	2.84%
2022-03-21	0	4.580	4.560	4.580	4.380	4.780	6,469,000	29,562,740	4.5699	4.580	4.560	4.580	4.380	4.780	6,469,000	4.5699	-0.43%
2022-03-18	0	4.600	4.600	4.610	4.220	4.730	13,606,000	61,482,390	4.5188	4.600	4.600	4.610	4.220	4.730	13,606,000	4.5188	0.00%
2022-03-17	0	4.600	4.580	4.600	4.290	4.700	20,321,000	91,294,290	4.4926	4.600	4.580	4.600	4.290	4.700	20,321,000	4.4926	10.05%
2022-03-16	0	4.180	4.170	4.180	3.430	4.220	35,125,200	136,658,269	3.8906	4.180	4.170	4.180	3.430	4.220	35,125,200	3.8906	23.67%
2022-03-15	0	3.380	3.370	3.380	3.230	3.970	25,304,000	88,946,178	3.5151	3.380	3.370	3.380	3.230	3.970	25,304,000	3.5151	-12.66%
2022-03-14	0	3.870	3.860	3.870	3.700	4.070	19,120,000	74,104,710	3.8758	3.870	3.860	3.870	3.700	4.070	19,120,000	3.8758	-1.28%
2022-03-11	0	3.920	3.920	3.930	3.790	4.740	35,432,500	144,882,440	4.0890	3.920	3.920	3.930	3.790	4.740	35,432,500	4.0890	-17.65%
2022-03-10	0	4.760	4.760	4.770	4.730	5.280	17,582,000	85,790,553	4.8795	4.760	4.760	4.770	4.730	5.280	17,582,000	4.8795	-5.74%
2022-03-09	0	5.050	5.030	5.050	4.810	5.120	11,688,219	58,210,515	4.9803	5.050	5.030	5.050	4.810	5.120	11,688,219	4.9803	0.40%
2022-03-08	0	5.030	5.010	5.030	4.980	5.180	6,424,000	32,394,020	5.0427	5.030	5.010	5.030	4.980	5.180	6,424,000	5.0427	0.20%
2022-03-07	0	5.020	5.010	5.030	4.920	5.150	6,060,000	30,501,600	5.0333	5.020	5.010	5.030	4.920	5.150	6,060,000	5.0333	-4.38%
2022-03-04	0	5.250	5.210	5.250	5.150	5.450	5,719,000	30,102,560	5.2636	5.250	5.210	5.250	5.150	5.450	5,719,000	5.2636	-5.41%
2022-03-03	0	5.550	5.530	5.550	5.450	5.740	3,640,718	20,190,792	5.5458	5.550	5.530	5.550	5.450	5.740	3,640,718	5.5458	-3.31%
2022-03-02	0	5.740	5.730	5.740	5.540	5.850	4,801,000	27,074,740	5.6394	5.740	5.730	5.740	5.540	5.850	4,801,000	5.6394	-0.17%
2022-03-01	0	5.750	5.750	5.770	5.610	5.800	4,908,000	28,129,340	5.7313	5.750	5.750	5.770	5.610	5.800	4,908,000	5.7313	0.70%
2022-02-28	0	5.710	5.680	5.710	5.270	5.730	10,821,000	60,138,570	5.5576	5.710	5.680	5.710	5.270	5.730	10,821,000	5.5576	6.73%
2022-02-25	0	5.350	5.310	5.350	5.080	5.370	5,466,000	28,906,764	5.2885	5.350	5.310	5.350	5.080	5.370	5,466,000	5.2885	5.31%
2022-02-24	0	5.080	5.070	5.080	4.980	5.300	5,953,000	30,422,870	5.1105	5.080	5.070	5.080	4.980	5.300	5,953,000	5.1105	-5.05%
2022-02-23	0	5.350	5.350	5.360	5.100	5.450	5,812,000	30,975,575	5.3296	5.350	5.350	5.360	5.100	5.450	5,812,000	5.3296	3.88%
2022-02-22	0	5.150	5.130	5.150	4.980	5.250	7,028,800	35,609,236	5.0662	5.150	5.130	5.150	4.980	5.250	7,028,800	5.0662	-1.72%
2022-02-21	0	5.240	5.230	5.240	5.110	5.270	3,022,645	15,734,199	5.2054	5.240	5.230	5.240	5.110	5.270	3,022,645	5.2054	0.00%
2022-02-18	0	5.240	5.220	5.240	5.160	5.400	4,845,645	25,664,916	5.2965	5.240	5.220	5.240	5.160	5.400	4,845,645	5.2965	0.00%
2022-02-17	0	5.240	5.230	5.240	5.120	5.290	3,127,500	16,311,200	5.2154	5.240	5.230	5.240	5.120	5.290	3,127,500	5.2154	0.96%
2022-02-16	0	5.190	5.140	5.190	5.070	5.350	4,367,500	22,582,185	5.1705	5.190	5.140	5.190	5.070	5.350	4,367,500	5.1705	1.37%
2022-02-15	0	5.120	5.080	5.120	4.980	5.160	5,011,000	25,535,270	5.0958	5.120	5.080	5.120	4.980	5.160	5,011,000	5.0958	2.20%
2022-02-14	0	5.010	5.010	5.020	4.980	5.280	7,691,000	38,852,020	5.0516	5.010	5.010	5.020	4.980	5.280	7,691,000	5.0516	-5.47%
2022-02-11	0	5.300	5.300	5.310	5.230	5.520	8,636,420	46,027,540	5.3295	5.300	5.300	5.310	5.230	5.520	8,636,420	5.3295	-2.75%
2022-02-10	0	5.450	5.440	5.450	5.240	5.670	11,228,000	60,646,440	5.4014	5.450	5.440	5.450	5.240	5.670	11,228,000	5.4014	-2.15%
2022-02-09	0	5.570	5.550	5.570	5.380	5.640	9,059,000	49,867,830	5.5048	5.570	5.550	5.570	5.380	5.640	9,059,000	5.5048	2.96%
2022-02-08	0	5.410	5.350	5.420	5.230	5.600	7,198,000	38,654,430	5.3702	5.410	5.350	5.420	5.230	5.600	7,198,000	5.3702	-4.25%
2022-02-07	0	5.650	5.630	5.650	5.370	5.650	8,249,000	45,497,110	5.5155	5.650	5.630	5.650	5.370	5.650	8,249,000	5.5155	1.80%
2022-02-04	0	5.550	5.540	5.550	5.290	5.600	8,669,000	47,612,650	5.4923	5.550	5.540	5.550	5.290	5.600	8,669,000	5.4923	5.11%
2022-01-31	0	5.280	5.280	5.290	4.830	5.320	7,797,300	40,070,439	5.1390	5.280	5.280	5.290	4.830	5.320	7,797,300	5.1390	7.76%
2022-01-28	0	4.900	4.890	4.900	4.730	5.210	21,174,300	103,017,422	4.8652	4.900	4.890	4.900	4.730	5.210	21,174,300	4.8652	-7.37%
2022-01-27	0	5.290	5.280	5.290	5.230	5.600	9,647,000	51,580,110	5.3468	5.290	5.280	5.290	5.230	5.600	9,647,000	5.3468	-6.87%
2022-01-26	0	5.680	5.670	5.680	5.530	5.900	6,313,000	35,755,380	5.6638	5.680	5.670	5.680	5.530	5.900	6,313,000	5.6638	0.00%
2022-01-25	0	5.680	5.670	5.680	5.670	6.060	10,419,000	61,050,476	5.8595	5.680	5.670	5.680	5.670	6.060	10,419,000	5.8595	-7.04%
2022-01-24	0	6.110	6.070	6.110	5.840	6.230	10,754,000	64,778,874	6.0237	6.110	6.070	6.110	5.840	6.230	10,754,000	6.0237	-2.24%
2022-01-21	0	6.250	6.220	6.250	6.170	6.340	5,370,000	33,435,660	6.2264	6.250	6.220	6.250	6.170	6.340	5,370,000	6.2264	-1.11%
2022-01-20	0	6.320	6.310	6.320	6.140	6.340	8,776,032	54,854,850	6.2505	6.320	6.310	6.320	6.140	6.340	8,776,032	6.2505	2.10%
2022-01-19	0	6.190	6.170	6.190	6.020	6.340	5,935,000	36,584,580	6.1642	6.190	6.170	6.190	6.020	6.340	5,935,000	6.1642	-2.37%
2022-01-18	0	6.340	6.310	6.340	6.220	6.480	3,739,000	23,686,700	6.3350	6.340	6.310	6.340	6.220	6.480	3,739,000	6.3350	0.48%
2022-01-17	0	6.310	6.300	6.310	6.260	6.420	4,880,000	30,909,065	6.3338	6.310	6.300	6.310	6.260	6.420	4,880,000	6.3338	0.16%
2022-01-14	0	6.300	6.280	6.300	6.070	6.350	3,320,000	20,735,380	6.2456	6.300	6.280	6.300	6.070	6.350	3,320,000	6.2456	1.61%
2022-01-13	0	6.200	6.200	6.210	6.200	6.570	8,662,500	54,410,130	6.2811	6.200	6.200	6.210	6.200	6.570	8,662,500	6.2811	-3.73%
2022-01-12	0	6.440	6.430	6.440	6.200	6.450	9,426,000	60,023,820	6.3679	6.440	6.430	6.440	6.200	6.450	9,426,000	6.3679	5.23%
2022-01-11	0	6.120	6.100	6.120	5.970	6.390	12,856,000	78,906,440	6.1377	6.120	6.100	6.120	5.970	6.390	12,856,000	6.1377	-2.39%
2022-01-10	0	6.270	6.270	6.280	5.600	6.270	13,909,000	83,290,310	5.9882	6.270	6.270	6.280	5.600	6.270	13,909,000	5.9882	11.96%
2022-01-07	0	5.600	5.600	5.620	5.220	5.640	18,026,000	98,221,115	5.4489	5.600	5.600	5.620	5.220	5.640	18,026,000	5.4489	5.66%
2022-01-06	0	5.300	5.300	5.310	5.150	5.700	19,882,045	105,228,816	5.2927	5.300	5.300	5.310	5.150	5.700	19,882,045	5.2927	-6.85%
2022-01-05	0	5.690	5.680	5.690	5.500	6.160	21,970,600	125,126,640	5.6952	5.690	5.680	5.690	5.500	6.160	21,970,600	5.6952	-7.63%
2022-01-04	0	6.160	6.150	6.160	6.100	6.380	6,232,000	38,394,050	6.1608	6.160	6.150	6.160	6.100	6.380	6,232,000	6.1608	-2.22%
2022-01-03	0	6.300	6.290	6.300	6.180	6.390	3,695,000	23,241,440	6.2900	6.300	6.290	6.300	6.180	6.390	3,695,000	6.2900	1.94%
2021-12-31	0	6.180	6.180	6.190	6.020	6.390	11,189,000	68,734,160	6.1430	6.180	6.180	6.190	6.020	6.390	11,189,000	6.1430	0.65%
2021-12-30	0	6.140	6.130	6.140	6.050	6.210	5,430,076	33,269,359	6.1269	6.140	6.130	6.140	6.050	6.210	5,430,076	6.1269	1.15%
2021-12-29	0	6.070	6.050	6.070	5.990	6.510	15,587,740	95,485,562	6.1257	6.070	6.050	6.070	5.990	6.510	15,587,740	6.1257	-6.90%
2021-12-28	0	6.520	6.520	6.530	6.510	6.760	7,121,676	46,787,723	6.5698	6.520	6.520	6.530	6.510	6.760	7,121,676	6.5698	-3.55%
2021-12-24	0	6.760	6.740	6.760	6.730	6.870	1,981,000	13,423,390	6.7761	6.760	6.740	6.760	6.730	6.870	1,981,000	6.7761	-1.02%
2021-12-23	0	6.830	6.820	6.830	6.780	7.160	5,781,200	40,218,354	6.9567	6.830	6.820	6.830	6.780	7.160	5,781,200	6.9567	-2.43%
2021-12-22	0	7.000	6.970	7.000	6.770	7.100	7,368,000	50,950,560	6.9151	7.000	6.970	7.000	6.770	7.100	7,368,000	6.9151	0.72%
2021-12-21	0	6.950	6.940	6.950	6.340	6.990	7,261,379	48,710,308	6.7081	6.950	6.940	6.950	6.340	6.990	7,261,379	6.7081	7.42%
2021-12-20	0	6.470	6.470	6.480	6.440	7.090	9,810,000	64,596,540	6.5848	6.470	6.470	6.480	6.440	7.090	9,810,000	6.5848	-5.96%
2021-12-17	0	6.880	6.880	6.900	6.850	7.200	11,299,143	78,657,180	6.9613	6.880	6.880	6.900	6.850	7.200	11,299,143	6.9613	-0.58%
2021-12-16	0	6.920	6.900	6.920	6.620	6.960	6,761,000	46,042,400	6.8100	6.920	6.900	6.920	6.620	6.960	6,761,000	6.8100	3.59%
2021-12-15	0	6.680	6.660	6.680	6.610	6.920	7,579,046	50,916,058	6.7180	6.680	6.660	6.680	6.610	6.920	7,579,046	6.7180	0.60%
2021-12-14	0	6.640	6.640	6.660	6.590	6.830	8,806,318	58,536,392	6.6471	6.640	6.640	6.660	6.590	6.830	8,806,318	6.6471	-2.50%
2021-12-13	0	6.810	6.810	6.820	6.750	7.100	5,533,000	38,078,690	6.8821	6.810	6.810	6.820	6.750	7.100	5,533,000	6.8821	0.15%
2021-12-10	0	6.800	6.790	6.800	6.690	7.030	10,667,000	72,437,810	6.7908	6.800	6.790	6.800	6.690	7.030	10,667,000	6.7908	-3.27%
2021-12-09	0	7.030	7.010	7.030	6.970	7.240	6,773,188	47,978,459	7.0836	7.030	7.010	7.030	6.970	7.240	6,773,188	7.0836	0.43%
2021-12-08	0	7.000	6.970	7.000	6.720	7.010	7,247,000	50,212,280	6.9287	7.000	6.970	7.000	6.720	7.010	7,247,000	6.9287	4.95%
2021-12-07	0	6.670	6.670	6.680	6.500	6.710	8,980,900	59,269,988	6.5996	6.670	6.670	6.680	6.500	6.710	8,980,900	6.5996	3.57%
2021-12-06	0	6.440	6.410	6.440	6.360	6.720	21,970,000	142,409,400	6.4820	6.440	6.410	6.440	6.360	6.720	21,970,000	6.4820	-2.87%
2021-12-03	0	6.630	6.620	6.640	6.620	6.800	6,813,000	45,473,023	6.6744	6.630	6.620	6.640	6.620	6.800	6,813,000	6.6744	-0.45%
2021-12-02	0	6.660	6.660	6.670	6.550	6.900	13,939,000	92,506,940	6.6366	6.660	6.660	6.670	6.550	6.900	13,939,000	6.6366	-3.48%
2021-12-01	0	6.900	6.900	6.930	6.840	7.380	12,556,000	88,001,629	7.0087	6.900	6.900	6.930	6.840	7.380	12,556,000	7.0087	-6.25%
2021-11-30	0	7.360	7.330	7.360	7.050	7.420	12,902,000	93,668,350	7.2600	7.360	7.330	7.360	7.050	7.420	12,902,000	7.2600	2.08%
2021-11-29	0	7.210	7.210	7.240	7.000	7.330	4,072,000	29,243,450	7.1816	7.210	7.210	7.240	7.000	7.330	4,072,000	7.1816	-0.14%
2021-11-26	0	7.220	7.210	7.220	7.200	7.520	6,018,000	43,826,480	7.2826	7.220	7.210	7.220	7.200	7.520	6,018,000	7.2826	-3.09%
2021-11-25	0	7.450	7.450	7.460	7.340	7.560	3,772,000	27,984,660	7.4191	7.450	7.450	7.460	7.340	7.560	3,772,000	7.4191	-0.13%
2021-11-24	0	7.460	7.440	7.460	7.220	7.560	5,441,912	40,626,222	7.4654	7.460	7.440	7.460	7.220	7.560	5,441,912	7.4654	2.05%
2021-11-23	0	7.310	7.310	7.320	7.190	7.600	8,792,000	64,436,810	7.3290	7.310	7.310	7.320	7.190	7.600	8,792,000	7.3290	-2.14%
2021-11-22	0	7.470	7.470	7.490	7.460	7.750	8,988,000	67,781,860	7.5414	7.470	7.470	7.490	7.460	7.750	8,988,000	7.5414	-3.36%
2021-11-19	0	7.730	7.720	7.730	7.600	8.170	15,400,172	120,253,614	7.8086	7.730	7.720	7.730	7.600	8.170	15,400,172	7.8086	-3.98%
2021-11-18	0	8.050	8.050	8.060	7.860	8.290	12,499,686	100,752,124	8.0604	8.050	8.050	8.060	7.860	8.290	12,499,686	8.0604	-3.36%
2021-11-17	0	8.330	8.330	8.340	8.090	8.460	12,171,142	100,999,379	8.2983	8.330	8.330	8.340	8.090	8.460	12,171,142	8.2983	-0.12%
2021-11-16	0	8.340	8.340	8.350	8.140	8.490	25,466,912	212,555,430	8.3463	8.340	8.340	8.350	8.140	8.490	25,466,912	8.3463	0.60%
2021-11-15	0	8.290	8.240	8.290	7.700	8.370	37,248,077	304,051,486	8.1629	8.290	8.240	8.290	7.700	8.370	37,248,077	8.1629	5.61%
2021-11-12	0	7.850	7.840	7.850	7.210	7.950	34,410,078	265,229,050	7.7079	7.850	7.840	7.850	7.210	7.950	34,410,078	7.7079	9.03%
2021-11-11	0	7.200	7.200	7.210	7.150	7.550	7,588,000	55,398,250	7.3008	7.200	7.200	7.210	7.150	7.550	7,588,000	7.3008	-0.83%
2021-11-10	0	7.260	7.250	7.260	6.960	7.500	15,177,078	110,073,140	7.2526	7.260	7.250	7.260	6.960	7.500	15,177,078	7.2526	3.57%
2021-11-09	0	7.010	7.000	7.010	6.660	7.060	10,075,147	69,779,820	6.9259	7.010	7.000	7.010	6.660	7.060	10,075,147	6.9259	5.89%
2021-11-08	0	6.620	6.610	6.620	6.560	6.900	2,661,351	17,673,566	6.6408	6.620	6.610	6.620	6.560	6.900	2,661,351	6.6408	-2.65%
2021-11-05	0	6.800	6.800	6.810	6.660	6.970	5,282,351	36,023,883	6.8197	6.800	6.800	6.810	6.660	6.970	5,282,351	6.8197	0.15%
2021-11-04	0	6.790	6.780	6.790	6.490	6.830	4,088,000	27,371,216	6.6955	6.790	6.780	6.790	6.490	6.830	4,088,000	6.6955	4.14%
2021-11-03	0	6.520	6.520	6.530	6.310	6.710	5,843,000	37,526,490	6.4225	6.520	6.520	6.530	6.310	6.710	5,843,000	6.4225	-0.46%
2021-11-02	0	6.550	6.540	6.560	6.400	6.830	5,275,100	34,481,946	6.5367	6.550	6.540	6.560	6.400	6.830	5,275,100	6.5367	-0.76%
2021-11-01	0	6.600	6.580	6.600	6.500	6.800	5,228,000	34,468,770	6.5931	6.600	6.580	6.600	6.500	6.800	5,228,000	6.5931	-3.37%
2021-10-29	0	6.830	6.830	6.840	6.620	6.920	5,864,000	40,000,380	6.8213	6.830	6.830	6.840	6.620	6.920	5,864,000	6.8213	1.94%
2021-10-28	0	6.700	6.700	6.720	6.660	7.050	4,879,000	33,002,870	6.7643	6.700	6.700	6.720	6.660	7.050	4,879,000	6.7643	-4.01%
2021-10-27	0	6.980	6.970	6.990	6.910	7.070	5,322,000	37,046,480	6.9610	6.980	6.970	6.990	6.910	7.070	5,322,000	6.9610	-1.27%
2021-10-26	0	7.070	7.060	7.070	6.890	7.160	3,980,000	27,993,010	7.0334	7.070	7.060	7.070	6.890	7.160	3,980,000	7.0334	0.14%
2021-10-25	0	7.060	7.050	7.060	7.030	7.290	7,712,000	55,202,620	7.1580	7.060	7.050	7.060	7.030	7.290	7,712,000	7.1580	-2.62%
2021-10-22	0	7.250	7.240	7.250	7.090	7.280	5,754,000	41,567,390	7.2241	7.250	7.240	7.250	7.090	7.280	5,754,000	7.2241	1.68%
2021-10-21	0	7.130	7.110	7.130	6.950	7.250	4,727,000	33,589,880	7.1060	7.130	7.110	7.130	6.950	7.250	4,727,000	7.1060	-0.97%
2021-10-20	0	7.200	7.190	7.200	6.920	7.250	10,928,577	78,004,404	7.1377	7.200	7.190	7.200	6.920	7.250	10,928,577	7.1377	4.96%
2021-10-19	0	6.860	6.850	6.860	6.730	7.020	7,027,000	48,478,680	6.8989	6.860	6.850	6.860	6.730	7.020	7,027,000	6.8989	-0.29%
2021-10-18	0	6.880	6.870	6.880	6.530	6.880	13,710,000	92,094,980	6.7174	6.880	6.870	6.880	6.530	6.880	13,710,000	6.7174	4.40%
2021-10-15	0	6.590	6.580	6.590	6.370	6.700	9,209,400	60,504,706	6.5699	6.590	6.580	6.590	6.370	6.700	9,209,400	6.5699	3.45%
2021-10-12	0	6.370	6.360	6.380	6.280	6.680	6,765,000	43,600,980	6.4451	6.370	6.360	6.380	6.280	6.680	6,765,000	6.4451	-4.35%
2021-10-11	0	6.660	6.660	6.670	6.600	6.950	9,360,000	63,614,040	6.7964	6.660	6.660	6.670	6.600	6.950	9,360,000	6.7964	0.30%
2021-10-08	0	6.640	6.640	6.650	6.330	6.720	6,554,541	42,950,185	6.5527	6.640	6.640	6.650	6.330	6.720	6,554,541	6.5527	1.68%
2021-10-07	0	6.530	6.500	6.530	6.160	6.540	7,796,000	50,335,080	6.4565	6.530	6.500	6.530	6.160	6.540	7,796,000	6.4565	7.05%
2021-10-06	0	6.100	6.080	6.100	5.970	6.250	4,253,000	25,711,070	6.0454	6.100	6.080	6.100	5.970	6.250	4,253,000	6.0454	0.33%
2021-10-05	0	6.080	6.070	6.080	5.970	6.190	2,936,000	17,848,880	6.0793	6.080	6.070	6.080	5.970	6.190	2,936,000	6.0793	-2.25%
2021-10-04	0	6.220	6.200	6.220	5.980	6.320	3,091,000	19,108,470	6.1820	6.220	6.200	6.220	5.980	6.320	3,091,000	6.1820	-0.32%
2021-09-30	0	6.240	6.230	6.240	5.920	6.260	10,740,681	65,643,306	6.1117	6.240	6.230	6.240	5.920	6.260	10,740,681	6.1117	1.46%
2021-09-29	0	6.150	6.150	6.160	6.140	6.630	8,610,000	53,621,230	6.2278	6.150	6.150	6.160	6.140	6.630	8,610,000	6.2278	-7.24%
2021-09-28	0	6.630	6.620	6.630	6.400	6.670	7,945,000	52,367,870	6.5913	6.630	6.620	6.630	6.400	6.670	7,945,000	6.5913	0.45%
2021-09-27	0	6.600	6.600	6.620	6.220	6.800	11,762,368	75,424,061	6.4123	6.600	6.600	6.620	6.220	6.800	11,762,368	6.4123	-0.45%
2021-09-24	0	6.630	6.630	6.640	6.440	7.000	7,510,000	49,698,360	6.6176	6.630	6.630	6.640	6.440	7.000	7,510,000	6.6176	-4.33%
2021-09-23	0	6.930	6.920	6.930	6.750	7.280	15,630,912	110,173,601	7.0484	6.930	6.920	6.930	6.750	7.280	15,630,912	7.0484	4.21%
2021-09-21	0	6.650	6.640	6.650	6.370	6.700	4,204,000	27,493,540	6.5399	6.650	6.640	6.650	6.370	6.700	4,204,000	6.5399	-0.89%
2021-09-20	0	6.710	6.700	6.710	6.430	6.820	3,615,000	23,753,050	6.5707	6.710	6.700	6.710	6.430	6.820	3,615,000	6.5707	-1.61%
2021-09-17	0	6.820	6.800	6.820	6.510	6.900	9,906,846	67,174,568	6.7806	6.820	6.800	6.820	6.510	6.900	9,906,846	6.7806	-1.16%
2021-09-16	0	6.900	6.880	6.900	6.300	6.900	15,127,000	98,971,650	6.5427	6.900	6.880	6.900	6.300	6.900	15,127,000	6.5427	2.68%
2021-09-15	0	6.720	6.720	6.730	6.630	7.150	12,181,000	82,668,937	6.7867	6.720	6.720	6.730	6.630	7.150	12,181,000	6.7867	-4.95%
2021-09-14	0	7.070	7.070	7.080	7.000	7.460	8,161,000	58,547,900	7.1741	7.070	7.070	7.080	7.000	7.460	8,161,000	7.1741	-3.81%
2021-09-13	0	7.350	7.330	7.350	7.180	8.000	12,972,000	95,636,564	7.3725	7.350	7.330	7.350	7.180	8.000	12,972,000	7.3725	-6.49%
2021-09-10	0	7.860	7.850	7.860	7.800	8.180	7,475,000	59,334,152	7.9377	7.860	7.850	7.860	7.800	8.180	7,475,000	7.9377	-3.20%
2021-09-09	0	8.120	8.110	8.120	7.900	8.250	9,483,180	76,964,885	8.1159	8.120	8.110	8.120	7.900	8.250	9,483,180	8.1159	2.01%
2021-09-08	0	7.960	7.950	7.960	7.900	8.450	13,041,462	106,913,075	8.1979	7.960	7.950	7.960	7.900	8.450	13,041,462	8.1979	-3.63%
2021-09-07	0	8.260	8.250	8.260	7.970	8.380	17,860,000	147,483,550	8.2578	8.260	8.250	8.260	7.970	8.380	17,860,000	8.2578	3.64%
2021-09-06	0	7.970	7.920	7.970	7.730	8.580	31,440,000	253,559,950	8.0649	7.970	7.920	7.970	7.730	8.580	31,440,000	8.0649	2.05%
2021-09-03	0	7.810	7.800	7.810	7.600	7.890	19,865,000	155,056,340	7.8055	7.810	7.800	7.810	7.600	7.890	19,865,000	7.8055	2.09%
2021-09-02	0	7.650	7.640	7.650	7.280	7.690	9,128,000	69,086,510	7.5686	7.650	7.640	7.650	7.280	7.690	9,128,000	7.5686	4.51%
2021-09-01	0	7.320	7.320	7.330	7.250	7.920	12,347,000	92,939,210	7.5273	7.320	7.320	7.330	7.250	7.920	12,347,000	7.5273	-6.27%
2021-08-31	0	7.810	7.790	7.810	7.540	7.880	10,031,200	77,841,684	7.7600	7.810	7.790	7.810	7.540	7.880	10,031,200	7.7600	1.56%
2021-08-30	0	7.690	7.670	7.690	7.550	7.890	5,102,000	39,259,710	7.6950	7.690	7.670	7.690	7.550	7.890	5,102,000	7.6950	-0.26%
2021-08-27	0	7.710	7.700	7.720	7.450	7.750	3,920,000	29,670,870	7.5691	7.710	7.700	7.720	7.450	7.750	3,920,000	7.5691	0.13%
2021-08-26	0	7.700	7.660	7.700	7.440	8.000	8,993,000	68,696,980	7.6389	7.700	7.660	7.700	7.440	8.000	8,993,000	7.6389	-3.75%
2021-08-25	0	8.000	7.990	8.000	7.630	8.050	8,408,000	66,761,820	7.9403	8.000	7.990	8.000	7.630	8.050	8,408,000	7.9403	3.09%
2021-08-24	0	7.760	7.740	7.760	7.500	8.090	9,029,000	69,823,276	7.7332	7.760	7.740	7.760	7.500	8.090	9,029,000	7.7332	-1.77%
2021-08-23	0	7.900	7.900	7.910	7.680	8.290	14,669,000	118,124,010	8.0526	7.900	7.900	7.910	7.680	8.290	14,669,000	8.0526	2.86%
2021-08-20	0	7.680	7.670	7.680	7.250	7.800	13,604,588	102,555,489	7.5383	7.680	7.670	7.680	7.250	7.800	13,604,588	7.5383	-1.29%
2021-08-19	0	7.780	7.780	7.800	7.100	7.800	19,145,670	143,908,147	7.5165	7.780	7.780	7.800	7.100	7.800	19,145,670	7.5165	10.35%
2021-08-18	0	7.050	7.040	7.050	6.900	7.140	4,219,222	29,595,706	7.0145	7.050	7.040	7.050	6.900	7.140	4,219,222	7.0145	0.00%
2021-08-17	0	7.050	7.040	7.050	6.780	7.100	9,770,000	67,702,302	6.9296	7.050	7.040	7.050	6.780	7.100	9,770,000	6.9296	0.71%
2021-08-16	0	7.000	6.980	7.000	6.510	7.280	16,673,248	116,432,236	6.9832	7.000	6.980	7.000	6.510	7.280	16,673,248	6.9832	10.41%
2021-08-13	0	6.340	6.340	6.350	6.200	6.880	6,704,000	42,636,250	6.3598	6.340	6.340	6.350	6.200	6.880	6,704,000	6.3598	-5.65%
2021-08-12	0	6.720	6.700	6.720	6.590	6.850	6,279,000	41,914,310	6.6753	6.720	6.700	6.720	6.590	6.850	6,279,000	6.6753	-0.59%
2021-08-11	0	6.760	6.750	6.760	6.460	6.840	7,578,560	51,023,366	6.7326	6.760	6.750	6.760	6.460	6.840	7,578,560	6.7326	4.00%
2021-08-10	0	6.500	6.490	6.500	6.240	6.500	8,866,400	56,906,926	6.4183	6.500	6.490	6.500	6.240	6.500	8,866,400	6.4183	6.21%
2021-08-09	0	6.120	6.120	6.160	6.030	6.350	7,444,944	45,972,307	6.1750	6.120	6.120	6.160	6.030	6.350	7,444,944	6.1750	-2.39%
2021-08-06	0	6.270	6.270	6.280	6.090	6.720	14,275,322	89,040,507	6.2374	6.270	6.270	6.280	6.090	6.720	14,275,322	6.2374	-6.56%
2021-08-05	0	6.710	6.690	6.710	6.610	6.980	6,159,000	41,347,350	6.7133	6.710	6.690	6.710	6.610	6.980	6,159,000	6.7133	-4.14%
2021-08-04	0	7.000	6.950	7.000	6.850	7.130	4,775,000	33,358,180	6.9860	7.000	6.950	7.000	6.850	7.130	4,775,000	6.9860	0.00%
2021-08-03	0	7.000	6.970	7.000	6.700	7.120	6,054,000	41,483,400	6.8522	7.000	6.970	7.000	6.700	7.120	6,054,000	6.8522	0.57%
2021-08-02	0	6.960	6.960	6.980	6.770	7.100	4,597,000	31,978,560	6.9564	6.960	6.960	6.980	6.770	7.100	4,597,000	6.9564	-0.57%
2021-07-30	0	7.000	6.950	7.000	6.600	7.380	12,481,387	87,158,018	6.9830	7.000	6.950	7.000	6.600	7.380	12,481,387	6.9830	-2.64%
2021-07-29	0	7.190	7.180	7.190	6.710	7.400	11,316,000	80,296,410	7.0958	7.190	7.180	7.190	6.710	7.400	11,316,000	7.0958	12.87%
2021-07-28	0	6.370	6.330	6.420	5.840	6.710	30,846,000	187,163,625	6.0677	6.370	6.330	6.420	5.840	6.710	30,846,000	6.0677	1.27%
2021-07-27	0	6.290	6.230	6.290	5.940	7.750	25,583,800	167,726,800	6.5560	6.290	6.230	6.290	5.940	7.750	25,583,800	6.5560	-16.58%
2021-07-26	0	7.540	7.540	7.560	7.350	8.190	13,532,000	104,000,340	7.6855	7.540	7.540	7.560	7.350	8.190	13,532,000	7.6855	-9.16%
2021-07-23	0	8.300	8.260	8.300	8.120	8.740	5,548,800	46,567,488	8.3924	8.300	8.260	8.300	8.120	8.740	5,548,800	8.3924	-3.38%
2021-07-22	0	8.590	8.590	8.600	8.450	8.800	4,541,000	38,982,830	8.5846	8.590	8.590	8.600	8.450	8.800	4,541,000	8.5846	-1.04%
2021-07-21	0	8.680	8.640	8.680	8.410	8.740	8,041,000	69,097,060	8.5931	8.680	8.640	8.680	8.410	8.740	8,041,000	8.5931	0.12%
2021-07-20	0	8.670	8.520	8.670	8.180	8.970	16,761,000	141,554,880	8.4455	8.670	8.520	8.670	8.180	8.970	16,761,000	8.4455	-3.56%
2021-07-19	0	8.990	8.800	8.990	8.700	9.220	23,160,000	206,727,731	8.9261	8.990	8.800	8.990	8.700	9.220	23,160,000	8.9261	5.39%
2021-07-16	0	8.530	8.440	8.530	7.330	8.740	22,276,000	186,174,218	8.3576	8.530	8.440	8.530	7.330	8.740	22,276,000	8.3576	14.19%
2021-07-15	0	7.470	7.390	7.470	7.000	7.490	5,174,000	37,380,100	7.2246	7.470	7.390	7.470	7.000	7.490	5,174,000	7.2246	6.71%
2021-07-14	0	28.00	28.00	28.05	27.80	29.00	1,440,000	40,541,200	28.154	7.000	7.000	7.012	6.950	7.250	5,760,000	7.0384	-2.44%
2021-07-13	0	28.70	28.70	28.75	27.30	29.50	2,246,400	63,751,073	28.379	7.175	7.175	7.188	6.825	7.375	8,985,600	7.0948	0.70%
2021-07-12	0	28.50	28.50	28.55	28.20	29.75	1,370,500	39,537,275	28.849	7.125	7.125	7.137	7.050	7.438	5,482,000	7.2122	-0.70%
2021-07-09	0	28.70	28.70	28.75	28.30	29.75	2,818,200	81,883,280	29.055	7.175	7.175	7.188	7.075	7.438	11,272,800	7.2638	-3.53%
2021-07-08	0	29.75	29.60	29.75	27.85	32.00	7,915,250	232,472,407	29.370	7.438	7.400	7.438	6.963	8.000	31,661,000	7.3425	-7.03%
2021-07-07	0	32.00	31.85	32.00	30.40	32.05	2,024,728	63,582,531	31.403	8.000	7.963	8.000	7.600	8.012	8,098,912	7.8507	3.39%
2021-07-06	0	30.95	30.90	30.95	30.25	31.30	1,766,772	54,367,146	30.772	7.738	7.725	7.738	7.563	7.825	7,067,088	7.6930	1.81%
2021-07-05	0	30.40	30.35	30.40	30.00	33.85	6,821,380	212,779,734	31.193	7.600	7.588	7.600	7.500	8.462	27,285,520	7.7983	-10.19%
2021-07-02	0	33.85	33.65	33.85	33.00	35.80	3,249,000	110,483,405	34.005	8.462	8.413	8.462	8.250	8.950	12,996,000	8.5013	-3.56%
2021-06-30	0	35.10	35.05	35.10	34.30	35.45	2,148,000	74,860,950	34.852	8.775	8.762	8.775	8.575	8.863	8,592,000	8.7129	0.29%
2021-06-29	0	35.00	34.95	35.00	33.50	35.85	3,584,000	125,356,350	34.977	8.750	8.738	8.750	8.375	8.962	14,336,000	8.7442	3.70%
2021-06-28	0	33.75	33.70	33.75	32.75	33.75	1,177,000	39,187,800	33.295	8.438	8.425	8.438	8.188	8.438	4,708,000	8.3237	2.27%
2021-06-25	0	33.00	32.90	33.05	32.30	34.55	3,238,900	108,135,440	33.387	8.250	8.225	8.262	8.075	8.637	12,955,600	8.3466	2.17%
2021-06-24	0	32.30	32.10	32.30	31.70	32.85	2,592,152	83,492,467	32.210	8.075	8.025	8.075	7.925	8.212	10,368,608	8.0524	-0.15%
2021-06-23	0	32.35	32.20	32.35	31.30	32.80	2,234,848	71,405,096	31.951	8.087	8.050	8.087	7.825	8.200	8,939,392	7.9877	2.05%
2021-06-22	0	31.70	31.65	31.70	31.05	32.00	1,109,000	34,752,050	31.336	7.925	7.912	7.925	7.762	8.000	4,436,000	7.8341	0.00%
2021-06-21	0	31.70	31.70	31.75	31.05	32.20	843,000	26,570,850	31.519	7.925	7.925	7.938	7.762	8.050	3,372,000	7.8798	-1.55%
2021-06-18	0	32.20	32.15	32.20	31.55	32.60	1,426,000	45,548,011	31.941	8.050	8.038	8.050	7.887	8.150	5,704,000	7.9853	1.26%
2021-06-17	0	31.80	31.60	31.80	30.85	32.70	1,458,000	46,264,650	31.732	7.950	7.900	7.950	7.713	8.175	5,832,000	7.9329	1.11%
2021-06-16	0	31.45	31.40	31.45	31.45	32.95	1,314,300	41,893,550	31.875	7.863	7.850	7.863	7.863	8.238	5,257,200	7.9688	-4.26%
2021-06-15	0	32.85	32.80	32.85	32.80	33.85	1,490,000	49,494,950	33.218	8.212	8.200	8.212	8.200	8.462	5,960,000	8.3045	-0.45%
2021-06-11	0	33.00	32.95	33.00	31.45	33.10	1,670,000	54,312,500	32.523	8.250	8.238	8.250	7.863	8.275	6,680,000	8.1306	1.38%
2021-06-10	0	32.55	32.50	32.55	31.15	34.20	3,832,000	123,618,050	32.259	8.137	8.125	8.137	7.787	8.550	15,328,000	8.0649	-1.66%
2021-06-09	0	33.10	33.05	33.10	32.75	34.10	1,149,000	38,300,250	33.334	8.275	8.262	8.275	8.188	8.525	4,596,000	8.3334	-2.65%
2021-06-08	0	34.00	33.95	34.00	32.40	35.00	1,957,400	65,882,410	33.658	8.500	8.488	8.500	8.100	8.750	7,829,600	8.4145	0.00%
2021-06-07	0	34.00	34.00	34.05	34.00	36.40	2,134,000	73,944,803	34.651	8.500	8.500	8.512	8.500	9.100	8,536,000	8.6627	-2.86%
2021-06-04	0	35.00	34.85	35.00	34.50	35.80	1,779,000	62,644,350	35.213	8.750	8.712	8.750	8.625	8.950	7,116,000	8.8033	-0.85%
2021-06-03	0	35.30	35.30	35.35	35.00	36.40	2,560,000	91,161,050	35.610	8.825	8.825	8.837	8.750	9.100	10,240,000	8.9024	-0.84%
2021-06-02	0	35.60	35.60	35.65	35.20	37.45	2,068,500	73,744,818	35.651	8.900	8.900	8.913	8.800	9.363	8,274,000	8.9128	-2.47%
2021-06-01	0	36.50	36.45	36.50	34.80	36.50	1,910,000	68,749,592	35.995	9.125	9.113	9.125	8.700	9.125	7,640,000	8.9986	3.69%
2021-05-31	0	35.20	35.15	35.20	34.45	36.50	3,180,500	112,311,725	35.313	8.800	8.788	8.800	8.613	9.125	12,722,000	8.8282	0.00%
2021-05-28	0	35.20	35.20	35.25	35.20	38.30	5,589,400	204,108,936	36.517	8.800	8.800	8.813	8.800	9.575	22,357,600	9.1293	-8.69%
2021-05-27	0	38.55	38.55	38.60	36.10	38.55	10,582,848	401,839,006	37.971	9.637	9.637	9.650	9.025	9.637	42,331,392	9.4927	3.63%
2021-05-26	0	37.20	37.05	37.20	36.35	37.95	3,964,000	148,027,000	37.343	9.300	9.262	9.300	9.087	9.488	15,856,000	9.3357	0.81%
2021-05-25	0	36.90	36.80	36.90	35.25	37.00	4,895,780	178,510,736	36.462	9.225	9.200	9.225	8.813	9.250	19,583,120	9.1155	4.68%
2021-05-24	0	35.25	35.20	35.25	32.95	35.95	5,286,500	182,985,425	34.614	8.813	8.800	8.813	8.238	8.988	21,146,000	8.6534	6.17%
2021-05-21	0	33.20	32.95	33.20	31.85	34.80	5,451,000	181,763,400	33.345	8.300	8.238	8.300	7.963	8.700	21,804,000	8.3362	-0.30%
2021-05-20	0	33.30	33.10	33.30	31.95	33.55	2,692,228	89,078,131	33.087	8.325	8.275	8.325	7.988	8.387	10,768,912	8.2718	1.68%
2021-05-18	0	32.75	32.70	32.75	31.65	33.05	3,316,908	107,759,378	32.488	8.188	8.175	8.188	7.912	8.262	13,267,632	8.1220	5.31%
2021-05-17	0	31.10	31.10	31.15	30.75	33.45	5,965,766	191,200,414	32.050	7.775	7.775	7.787	7.688	8.363	23,863,064	8.0124	-1.11%
2021-05-14	0	31.45	31.40	31.45	29.10	31.50	4,134,460	126,794,399	30.668	7.863	7.850	7.863	7.275	7.875	16,537,840	7.6669	5.01%
2021-05-13	0	29.95	29.90	29.95	29.65	32.85	8,400,000	259,980,334	30.950	7.488	7.475	7.488	7.412	8.212	33,600,000	7.7375	-5.22%
2021-05-12	0	31.60	31.50	31.60	29.35	31.85	8,279,040	255,049,738	30.807	7.900	7.875	7.900	7.338	7.963	33,116,160	7.7017	9.72%
2021-05-11	0	28.80	28.75	28.80	27.20	29.80	3,841,000	108,203,536	28.171	7.200	7.188	7.200	6.800	7.450	15,364,000	7.0427	-4.79%
2021-05-10	0	30.25	30.10	30.25	29.20	31.30	3,896,000	118,444,200	30.402	7.563	7.525	7.563	7.300	7.825	15,584,000	7.6004	4.31%
2021-05-07	0	29.00	29.00	29.15	28.90	32.25	5,450,000	165,880,343	30.437	7.250	7.250	7.287	7.225	8.063	21,800,000	7.6092	-3.97%
2021-05-06	0	30.20	30.15	30.20	29.90	34.00	7,741,842	238,605,078	30.820	7.550	7.537	7.550	7.475	8.500	30,967,368	7.7050	-8.35%
2021-05-05	0	32.95	32.70	32.95	32.40	33.90	2,526,796	83,493,582	33.043	8.238	8.175	8.238	8.100	8.475	10,107,184	8.2608	-4.22%
2021-05-04	0	34.40	34.35	34.40	31.00	34.70	3,807,000	124,690,450	32.753	8.600	8.587	8.600	7.750	8.675	15,228,000	8.1882	4.24%
2021-05-03	0	33.00	33.00	33.05	33.00	34.50	2,006,000	67,173,450	33.486	8.250	8.250	8.262	8.250	8.625	8,024,000	8.3716	-2.65%
2021-04-30	0	33.90	33.90	33.95	32.55	37.00	7,350,224	249,408,432	33.932	8.475	8.475	8.488	8.137	9.250	29,400,896	8.4830	-9.36%
2021-04-29	0	37.40	37.35	37.40	36.65	37.85	2,452,690	91,381,780	37.258	9.350	9.337	9.350	9.163	9.462	9,810,760	9.3144	-0.53%
2021-04-28	0	37.60	37.55	37.60	36.60	37.70	3,159,500	117,370,225	37.148	9.400	9.387	9.400	9.150	9.425	12,638,000	9.2871	1.35%
2021-04-27	0	37.10	37.05	37.10	36.10	38.80	5,101,247	191,212,076	37.483	9.275	9.262	9.275	9.025	9.700	20,404,988	9.3708	-1.59%
2021-04-26	0	37.70	37.65	37.70	36.50	38.00	4,164,049	155,537,750	37.353	9.425	9.413	9.425	9.125	9.500	16,656,196	9.3381	4.29%
2021-04-23	0	36.15	36.00	36.15	35.50	37.65	4,353,000	158,245,574	36.353	9.038	9.000	9.038	8.875	9.413	17,412,000	9.0883	-2.56%
2021-04-22	0	37.10	37.10	37.15	33.55	37.60	8,421,510	307,224,987	36.481	9.275	9.275	9.288	8.387	9.400	33,686,040	9.1202	10.91%
2021-04-21	0	33.45	33.30	33.45	31.55	33.70	4,629,000	153,747,000	33.214	8.363	8.325	8.363	7.887	8.425	18,516,000	8.3035	1.67%
2021-04-20	0	32.90	32.85	32.90	30.05	33.75	7,199,000	236,216,950	32.813	8.225	8.212	8.225	7.512	8.438	28,796,000	8.2031	4.78%
2021-04-19	0	31.40	31.35	31.40	29.10	31.60	4,493,500	139,301,375	31.001	7.850	7.838	7.850	7.275	7.900	17,974,000	7.7502	4.67%
2021-04-16	0	30.00	29.95	30.00	26.45	30.30	7,161,124	206,417,826	28.825	7.500	7.488	7.500	6.613	7.575	28,644,496	7.2062	12.36%
2021-04-15	0	26.70	26.60	26.70	25.70	26.75	1,222,958	31,980,666	26.150	6.675	6.650	6.675	6.425	6.688	4,891,832	6.5376	-0.19%
2021-04-14	0	26.75	26.75	26.80	26.30	27.45	3,292,350	88,379,225	26.844	6.688	6.688	6.700	6.575	6.863	13,169,400	6.7110	1.52%
2021-04-13	0	26.35	26.20	26.35	25.15	27.15	4,268,842	113,256,721	26.531	6.588	6.550	6.588	6.287	6.787	17,075,368	6.6328	4.36%
2021-04-12	0	25.25	25.25	25.30	25.20	26.90	3,302,700	84,735,040	25.656	6.313	6.313	6.325	6.300	6.725	13,210,800	6.4141	-4.54%
2021-04-09	0	26.45	26.45	26.50	25.75	27.65	4,226,585	113,247,439	26.794	6.613	6.613	6.625	6.438	6.912	16,906,340	6.6985	1.73%
2021-04-08	0	26.00	25.90	26.00	24.90	26.60	2,960,000	76,704,550	25.914	6.500	6.475	6.500	6.225	6.650	11,840,000	6.4784	1.36%
2021-04-07	0	25.65	25.60	25.65	24.40	25.95	4,065,984	102,848,914	25.295	6.412	6.400	6.412	6.100	6.488	16,263,936	6.3237	2.40%
2021-04-01	0	25.05	25.00	25.05	23.70	25.50	7,614,786	189,610,833	24.900	6.262	6.250	6.262	5.925	6.375	30,459,144	6.2251	2.66%
2021-03-31	0	24.40	24.25	24.40	23.60	25.25	3,404,352	83,281,818	24.463	6.100	6.063	6.100	5.900	6.313	13,617,408	6.1158	3.83%
2021-03-30	0	23.50	23.35	23.50	22.95	24.50	2,463,000	57,717,650	23.434	5.875	5.838	5.875	5.738	6.125	9,852,000	5.8585	-2.08%
2021-03-29	0	24.00	23.85	24.00	23.75	25.80	2,697,000	66,322,725	24.591	6.000	5.963	6.000	5.938	6.450	10,788,000	6.1478	-3.42%
2021-03-26	0	24.85	24.80	24.85	23.70	25.70	3,132,500	76,797,025	24.516	6.213	6.200	6.213	5.925	6.425	12,530,000	6.1291	0.81%
2021-03-25	0	24.65	24.55	24.65	21.35	24.95	7,146,996	167,430,572	23.427	6.162	6.137	6.162	5.338	6.238	28,587,984	5.8567	4.67%
2021-03-24	0	23.55	23.55	23.60	22.70	25.65	5,650,400	133,751,510	23.671	5.887	5.887	5.900	5.675	6.412	22,601,600	5.9178	-9.07%
2021-03-23	0	25.90	25.75	25.90	24.60	26.30	3,174,000	80,619,258	25.400	6.475	6.438	6.475	6.150	6.575	12,696,000	6.3500	0.00%
2021-03-22	0	25.90	25.90	26.00	24.85	26.60	3,353,000	85,630,000	25.538	6.475	6.475	6.500	6.213	6.650	13,412,000	6.3846	0.19%
2021-03-19	0	25.85	25.85	25.95	25.20	27.45	10,599,000	275,801,450	26.022	6.463	6.463	6.488	6.300	6.863	42,396,000	6.5054	-4.96%
2021-03-18	0	27.20	27.05	27.20	26.70	29.65	10,439,000	292,188,850	27.990	6.800	6.762	6.800	6.675	7.412	41,756,000	6.9975	-4.56%
2021-03-17	0	28.50	28.25	28.50	23.05	28.75	10,460,200	278,476,125	26.622	7.125	7.063	7.125	5.762	7.188	41,840,800	6.6556	18.75%
2021-03-16	0	24.00	24.00	24.05	22.90	24.35	4,206,000	99,803,900	23.729	6.000	6.000	6.012	5.725	6.088	16,824,000	5.9322	7.14%
2021-03-15	0	22.40	22.35	22.40	21.70	25.60	6,244,000	145,508,433	23.304	5.600	5.588	5.600	5.425	6.400	24,976,000	5.8259	-7.63%
2021-03-12	0	24.25	24.20	24.25	24.00	28.80	10,153,000	266,969,777	26.295	6.063	6.050	6.063	6.000	7.200	40,612,000	6.5737	-5.09%
2021-03-11	0	25.55	25.55	25.60	19.84	26.40	11,374,422	268,269,270	23.585	6.387	6.387	6.400	4.960	6.600	45,497,688	5.8963	22.25%
2021-03-10	0	20.90	20.80	20.90	20.00	23.35	9,673,000	210,676,339	21.780	5.225	5.200	5.225	5.000	5.838	38,692,000	5.4450	2.70%
2021-03-09	0	20.35	20.35	20.40	16.50	21.90	22,906,100	445,815,500	19.463	5.088	5.088	5.100	4.125	5.475	91,624,400	4.8657	1.95%
2021-03-08	0	19.96	19.90	19.96	19.28	29.80	18,748,200	420,307,575	22.419	4.990	4.975	4.990	4.820	7.450	74,992,800	5.6046	-23.82%
2021-03-05	0	26.20	26.20	26.25	25.60	28.00	8,558,210	228,983,403	26.756	6.550	6.550	6.563	6.400	7.000	34,232,840	6.6890	-9.81%
2021-03-04	0	29.05	28.85	29.05	28.05	31.60	6,225,000	183,330,510	29.451	7.262	7.213	7.262	7.012	7.900	24,900,000	7.3627	-10.89%
2021-03-03	0	32.60	32.35	32.60	30.40	32.60	2,690,700	86,076,755	31.991	8.150	8.087	8.150	7.600	8.150	10,762,800	7.9976	0.93%
2021-03-02	0	32.30	32.25	32.30	31.10	34.05	7,162,700	234,028,100	32.673	8.075	8.063	8.075	7.775	8.512	28,650,800	8.1683	0.47%
2021-03-01	0	32.15	32.05	32.15	29.50	32.30	7,986,000	246,226,150	30.832	8.038	8.012	8.038	7.375	8.075	31,944,000	7.7081	8.61%
2021-02-26	0	29.60	29.55	29.60	28.05	30.70	9,677,100	284,486,496	29.398	7.400	7.387	7.400	7.012	7.675	38,708,400	7.3495	-9.06%
2021-02-25	0	32.55	32.20	32.55	28.45	34.30	18,097,250	570,272,215	31.512	8.137	8.050	8.137	7.113	8.575	72,389,000	7.8779	18.36%
2021-02-24	0	27.50	27.40	27.50	25.30	38.95	27,441,430	829,572,389	30.231	6.875	6.850	6.875	6.325	9.738	109,765,720	7.5577	-26.08%
2021-02-23	0	37.20	37.20	37.45	37.20	40.80	5,806,500	225,898,650	38.904	9.300	9.300	9.363	9.300	10.20	23,226,000	9.7261	-10.79%
2021-02-22	0	41.70	40.80	41.70	40.60	45.00	6,801,700	292,092,694	42.944	10.43	10.20	10.43	10.15	11.25	27,206,800	10.736	-0.24%
2021-02-19	0	41.80	41.60	41.80	35.10	42.45	6,289,000	249,821,930	39.724	10.45	10.40	10.45	8.775	10.61	25,156,000	9.9309	3.21%
2021-02-18	0	40.50	40.40	40.50	39.70	45.45	9,334,759	385,855,580	41.335	10.13	10.10	10.13	9.925	11.36	37,339,036	10.334	-10.89%
2021-02-17	0	45.45	45.40	45.45	43.40	45.90	5,126,195	227,164,446	44.314	11.36	11.35	11.36	10.85	11.48	20,504,780	11.079	-1.52%
2021-02-16	0	46.15	46.10	46.25	44.80	48.45	3,427,700	157,619,785	45.984	11.54	11.52	11.56	11.20	12.11	13,710,800	11.496	-1.81%
2021-02-11	0	47.00	46.50	47.00	45.05	48.30	3,691,107	173,571,068	47.024	11.75	11.63	11.75	11.26	12.07	14,764,428	11.756	2.17%
2021-02-10	0	46.00	45.95	46.00	41.00	46.00	4,977,162	220,850,660	44.373	11.50	11.49	11.50	10.25	11.50	19,908,648	11.093	11.65%
2021-02-09	0	41.20	41.20	41.25	39.95	44.55	6,179,050	254,691,002	41.219	10.30	10.30	10.31	9.988	11.14	24,716,200	10.305	-5.72%
2021-02-08	0	43.70	43.50	43.70	42.50	46.20	6,480,140	283,869,596	43.806	10.93	10.88	10.93	10.63	11.55	25,920,560	10.952	-6.02%
2021-02-05	0	46.50	46.15	46.50	43.00	47.30	5,807,511	264,344,363	45.518	11.63	11.54	11.63	10.75	11.82	23,230,044	11.379	6.16%
2021-02-04	0	43.80	43.75	43.80	40.20	43.80	5,176,390	217,128,663	41.946	10.95	10.94	10.95	10.05	10.95	20,705,560	10.486	6.83%
2021-02-03	0	41.00	40.70	41.00	39.10	43.00	4,518,931	184,423,736	40.811	10.25	10.18	10.25	9.775	10.75	18,075,724	10.203	0.49%
2021-02-02	0	40.80	40.75	41.10	39.70	42.20	5,584,699	229,608,655	41.114	10.20	10.19	10.27	9.925	10.55	22,338,796	10.278	3.55%
2021-02-01	0	39.40	39.30	39.40	30.50	40.40	10,968,404	397,751,246	36.263	9.850	9.825	9.850	7.625	10.10	43,873,616	9.0658	24.49%
2021-01-29	0	31.65	31.50	31.65	29.80	32.20	3,611,817	111,988,707	31.006	7.912	7.875	7.912	7.450	8.050	14,447,268	7.7515	4.80%
2021-01-28	0	30.20	30.00	30.30	29.70	33.35	5,548,104	173,671,654	31.303	7.550	7.500	7.575	7.425	8.337	22,192,416	7.8257	-10.78%
2021-01-27	0	33.85	33.80	33.85	29.60	34.05	6,217,164	198,636,415	31.950	8.462	8.450	8.462	7.400	8.512	24,868,656	7.9874	-0.15%
2021-01-26	0	33.90	33.80	33.90	31.50	34.35	6,518,380	213,913,536	32.817	8.475	8.450	8.475	7.875	8.587	26,073,520	8.2042	-1.74%
2021-01-25	0	34.50	34.40	34.50	30.50	36.15	11,531,300	386,124,425	33.485	8.625	8.600	8.625	7.625	9.038	46,125,200	8.3712	4.55%
2021-01-22	0	33.00	33.00	33.10	28.10	33.80	6,212,000	196,036,550	31.558	8.250	8.250	8.275	7.025	8.450	24,848,000	7.8894	14.58%
2021-01-21	0	28.80	28.70	28.80	27.55	29.15	5,112,000	144,598,523	28.286	7.200	7.175	7.200	6.887	7.287	20,448,000	7.0715	1.05%
2021-01-20	0	28.50	28.45	28.50	26.50	29.20	4,011,000	111,281,235	27.744	7.125	7.113	7.125	6.625	7.300	16,044,000	6.9360	5.56%
2021-01-19	0	27.00	26.90	27.00	25.85	28.35	7,372,400	199,596,205	27.073	6.750	6.725	6.750	6.463	7.088	29,489,600	6.7684	4.45%
2021-01-18	0	25.85	25.80	25.85	21.50	26.25	6,133,237	151,035,748	24.626	6.463	6.450	6.463	5.375	6.563	24,532,948	6.1564	17.50%
2021-01-15	0	22.00	21.85	22.00	20.75	22.50	3,284,309	72,161,480	21.972	5.500	5.463	5.500	5.188	5.625	13,137,236	5.4929	2.80%
2021-01-14	0	21.40	21.40	21.50	20.50	22.20	3,592,000	76,991,600	21.434	5.350	5.350	5.375	5.125	5.550	14,368,000	5.3585	-0.93%
2021-01-13	0	21.60	21.40	21.60	20.45	22.50	6,884,000	148,918,050	21.633	5.400	5.350	5.400	5.113	5.625	27,536,000	5.4081	8.00%
2021-01-12	0	20.00	19.98	20.00	18.90	20.45	5,423,002	107,548,209	19.832	5.000	4.995	5.000	4.725	5.113	21,692,008	4.9580	4.71%
2021-01-11	0	19.10	18.88	19.10	17.50	19.88	7,457,104	142,358,604	19.090	4.775	4.720	4.775	4.375	4.970	29,828,416	4.7726	9.14%
2021-01-08	0	17.50	17.46	17.50	16.50	17.58	4,170,373	71,530,779	17.152	4.375	4.365	4.375	4.125	4.395	16,681,492	4.2880	6.71%
2021-01-07	0	16.40	16.40	16.44	16.04	17.50	4,729,000	78,694,840	16.641	4.100	4.100	4.110	4.010	4.375	18,916,000	4.1602	-6.18%
2021-01-06	0	17.48	17.36	17.48	16.90	17.62	3,979,000	69,313,660	17.420	4.370	4.340	4.370	4.225	4.405	15,916,000	4.3550	2.82%
2021-01-05	0	17.00	16.80	17.00	16.34	17.54	3,619,000	61,184,040	16.906	4.250	4.200	4.250	4.085	4.385	14,476,000	4.2266	-2.52%
2021-01-04	0	17.44	17.36	17.44	16.88	17.90	3,665,060	63,514,678	17.330	4.360	4.340	4.360	4.220	4.475	14,660,240	4.3324	-0.34%
2020-12-31	0	17.50	17.48	17.50	17.00	17.56	2,967,000	51,787,480	17.455	4.375	4.370	4.375	4.250	4.390	11,868,000	4.3636	3.43%
2020-12-30	0	16.92	16.90	16.92	16.04	16.98	2,246,000	37,290,140	16.603	4.230	4.225	4.230	4.010	4.245	8,984,000	4.1507	4.44%
2020-12-29	0	16.20	16.18	16.20	15.66	16.70	3,021,000	49,199,600	16.286	4.050	4.045	4.050	3.915	4.175	12,084,000	4.0715	2.40%
2020-12-28	0	15.82	15.82	15.94	15.38	16.80	3,768,088	59,886,267	15.893	3.955	3.955	3.985	3.845	4.200	15,072,352	3.9733	-5.83%
2020-12-24	0	16.80	16.70	16.80	15.80	17.34	5,017,412	82,654,384	16.474	4.200	4.175	4.200	3.950	4.335	20,069,648	4.1184	-3.23%
2020-12-23	0	17.36	17.28	17.36	17.02	17.76	4,418,000	76,830,580	17.390	4.340	4.320	4.340	4.255	4.440	17,672,000	4.3476	-0.69%
2020-12-22	0	17.48	17.40	17.48	15.48	18.14	11,489,180	198,885,071	17.311	4.370	4.350	4.370	3.870	4.535	45,956,720	4.3277	9.80%
2020-12-21	0	15.92	15.92	15.98	15.24	17.70	12,527,144	204,841,757	16.352	3.980	3.980	3.995	3.810	4.425	50,108,576	4.0880	6.42%
2020-12-18	0	14.96	14.94	14.96	13.76	14.96	6,482,000	93,606,700	14.441	3.740	3.735	3.740	3.440	3.740	25,928,000	3.6103	6.40%
2020-12-17	0	14.06	13.98	14.06	13.58	14.10	1,494,000	20,736,220	13.880	3.515	3.495	3.515	3.395	3.525	5,976,000	3.4699	1.15%
2020-12-16	0	13.90	13.86	13.90	13.10	13.98	3,170,363	42,656,713	13.455	3.475	3.465	3.475	3.275	3.495	12,681,452	3.3637	0.58%
2020-12-15	0	13.82	13.78	13.90	13.78	14.30	2,133,000	29,857,500	13.998	3.455	3.445	3.475	3.445	3.575	8,532,000	3.4995	-0.29%
2020-12-14	0	13.86	13.86	13.96	13.70	14.34	2,272,000	31,780,900	13.988	3.465	3.465	3.490	3.425	3.585	9,088,000	3.4970	-1.00%
2020-12-11	0	14.00	13.98	14.00	13.04	14.08	1,650,000	22,490,680	13.631	3.500	3.495	3.500	3.260	3.520	6,600,000	3.4077	3.70%
2020-12-10	0	13.50	13.38	13.50	12.80	13.96	2,277,000	30,496,760	13.393	3.375	3.345	3.375	3.200	3.490	9,108,000	3.3483	-3.30%
2020-12-09	0	13.96	13.94	13.96	13.90	14.90	3,909,000	56,097,240	14.351	3.490	3.485	3.490	3.475	3.725	15,636,000	3.5877	0.00%
2020-12-08	0	13.96	13.90	13.96	13.56	14.58	2,236,000	31,270,360	13.985	3.490	3.475	3.490	3.390	3.645	8,944,000	3.4962	-2.79%
2020-12-07	0	14.36	14.32	14.40	13.68	15.10	5,995,000	86,797,700	14.478	3.590	3.580	3.600	3.420	3.775	23,980,000	3.6196	4.97%
2020-12-04	0	13.68	13.64	13.68	12.56	13.78	2,500,000	32,839,100	13.136	3.420	3.410	3.420	3.140	3.445	10,000,000	3.2839	3.01%
2020-12-03	0	13.28	13.20	13.28	13.10	13.58	769,000	10,193,280	13.255	3.320	3.300	3.320	3.275	3.395	3,076,000	3.3138	-0.30%
2020-12-02	0	13.32	13.12	13.32	13.06	14.00	1,787,000	23,759,370	13.296	3.330	3.280	3.330	3.265	3.500	7,148,000	3.3239	-0.30%
2020-12-01	0	13.36	13.36	13.38	13.16	14.20	4,246,095	57,937,969	13.645	3.340	3.340	3.345	3.290	3.550	16,984,380	3.4113	-1.47%
2020-11-30	0	13.56	13.56	13.58	11.50	13.78	9,687,000	127,882,120	13.201	3.390	3.390	3.395	2.875	3.445	38,748,000	3.3004	15.11%
2020-11-27	0	11.78	11.72	11.78	10.98	11.96	2,694,000	31,208,160	11.584	2.945	2.930	2.945	2.745	2.990	10,776,000	2.8961	6.13%
2020-11-26	0	11.10	11.08	11.18	10.80	11.56	1,889,000	20,938,740	11.085	2.775	2.770	2.795	2.700	2.890	7,556,000	2.7711	-2.63%
2020-11-25	0	11.40	11.22	11.40	11.10	11.78	3,471,000	39,395,820	11.350	2.850	2.805	2.850	2.775	2.945	13,884,000	2.8375	-0.52%
2020-11-24	0	11.46	11.20	11.46	11.14	12.08	4,031,000	46,487,980	11.533	2.865	2.800	2.865	2.785	3.020	16,124,000	2.8832	0.17%
2020-11-23	0	11.44	11.42	11.44	10.20	11.60	5,898,581	64,838,694	10.992	2.860	2.855	2.860	2.550	2.900	23,594,324	2.7481	5.93%
2020-11-20	0	10.80	10.80	10.88	10.80	13.00	8,010,000	93,775,330	11.707	2.700	2.700	2.720	2.700	3.250	32,040,000	2.9268	-10.74%
2020-11-19	0	12.10	12.06	12.10	11.68	12.26	2,212,002	26,546,424	12.001	3.025	3.015	3.025	2.920	3.065	8,848,008	3.0003	1.34%
2020-11-18	0	11.94	11.88	11.94	11.76	12.48	3,170,556	38,263,892	12.069	2.985	2.970	2.985	2.940	3.120	12,682,224	3.0171	2.23%
2020-11-17	0	11.68	11.62	11.68	11.44	12.28	2,705,000	31,578,320	11.674	2.920	2.905	2.920	2.860	3.070	10,820,000	2.9185	-1.85%
2020-11-16	0	11.90	11.88	11.90	10.40	12.50	9,295,000	110,462,620	11.884	2.975	2.970	2.975	2.600	3.125	37,180,000	2.9710	15.53%
2020-11-13	0	10.30	10.12	10.30	9.900	10.30	2,179,000	22,002,850	10.098	2.575	2.530	2.575	2.475	2.575	8,716,000	2.5244	1.18%
2020-11-12	0	10.18	10.12	10.18	10.02	10.72	4,686,000	48,319,760	10.312	2.545	2.530	2.545	2.505	2.680	18,744,000	2.5779	4.09%
2020-11-11	0	9.780	9.770	9.780	9.670	10.92	6,766,447	68,338,505	10.100	2.445	2.443	2.445	2.418	2.730	27,065,788	2.5249	-9.11%
2020-11-10	0	10.76	10.76	10.80	9.000	11.28	11,652,500	119,921,735	10.292	2.690	2.690	2.700	2.250	2.820	46,610,000	2.5729	-1.28%
2020-11-09	0	10.90	10.80	10.90	8.000	10.92	21,621,000	208,052,740	9.6227	2.725	2.700	2.725	2.000	2.730	86,484,000	2.4057	37.97%
2020-11-06	0	7.900	7.880	7.900	7.100	8.000	13,897,000	106,607,250	7.6712	1.975	1.970	1.975	1.775	2.000	55,588,000	1.9178	8.22%
2020-11-05	0	7.300	7.300	7.310	6.510	7.650	19,204,000	138,985,770	7.2373	1.825	1.825	1.827	1.628	1.913	76,816,000	1.8093	13.00%
2020-11-04	0	6.460	6.400	6.460	6.350	6.640	2,597,000	16,793,530	6.4665	1.615	1.600	1.615	1.587	1.660	10,388,000	1.6166	0.16%
2020-11-03	0	6.450	6.430	6.450	6.210	6.520	4,030,000	25,519,710	6.3324	1.612	1.607	1.612	1.553	1.630	16,120,000	1.5831	0.78%
2020-11-02	0	6.400	6.400	6.410	6.200	6.680	3,713,000	23,440,310	6.3130	1.600	1.600	1.602	1.550	1.670	14,852,000	1.5783	-1.54%
2020-10-30	0	6.500	6.380	6.500	6.180	6.650	6,530,000	41,699,960	6.3859	1.625	1.595	1.625	1.545	1.663	26,120,000	1.5965	0.00%
2020-10-29	0	6.500	6.490	6.500	6.120	6.620	6,976,000	44,599,540	6.3933	1.625	1.622	1.625	1.530	1.655	27,904,000	1.5983	2.85%
2020-10-28	0	6.320	6.320	6.370	6.260	6.450	3,410,000	21,548,390	6.3192	1.580	1.580	1.592	1.565	1.612	13,640,000	1.5798	-0.63%
2020-10-27	0	6.360	6.350	6.360	6.200	6.530	5,472,000	34,777,540	6.3555	1.590	1.587	1.590	1.550	1.633	21,888,000	1.5889	-2.45%
2020-10-23	0	6.520	6.460	6.520	6.420	6.850	5,202,477	34,272,608	6.5877	1.630	1.615	1.630	1.605	1.712	20,809,908	1.6469	-1.81%
2020-10-22	0	6.640	6.600	6.640	6.450	6.790	5,517,000	36,687,820	6.6500	1.660	1.650	1.660	1.612	1.697	22,068,000	1.6625	2.95%
2020-10-21	0	6.450	6.450	6.480	6.300	6.920	6,959,890	45,881,064	6.5922	1.612	1.612	1.620	1.575	1.730	27,839,560	1.6481	-3.44%
2020-10-20	0	6.680	6.680	6.730	6.040	6.960	9,496,000	62,184,095	6.5485	1.670	1.670	1.683	1.510	1.740	37,984,000	1.6371	8.62%
2020-10-19	0	6.150	6.150	6.200	5.900	6.650	5,995,000	37,511,695	6.2572	1.538	1.538	1.550	1.475	1.663	23,980,000	1.5643	-5.38%
2020-10-16	0	6.500	6.470	6.500	6.200	6.800	14,405,135	93,521,256	6.4922	1.625	1.617	1.625	1.550	1.700	57,620,540	1.6231	3.50%
2020-10-15	0	6.280	6.240	6.280	5.200	6.430	19,295,000	113,726,360	5.8941	1.570	1.560	1.570	1.300	1.607	77,180,000	1.4735	21.00%
2020-10-14	0	5.190	5.190	5.200	5.130	5.390	6,222,000	32,805,110	5.2724	1.298	1.298	1.300	1.283	1.347	24,888,000	1.3181	2.98%
2020-10-12	0	5.040	5.040	5.050	4.910	5.110	3,996,000	20,186,920	5.0518	1.260	1.260	1.263	1.227	1.278	15,984,000	1.2629	0.00%
2020-10-09	0	5.040	5.000	5.040	4.930	5.140	2,091,000	10,434,870	4.9904	1.260	1.250	1.260	1.232	1.285	8,364,000	1.2476	-0.59%
2020-10-08	0	5.070	4.960	5.070	4.890	5.140	2,652,000	13,221,880	4.9856	1.268	1.240	1.268	1.222	1.285	10,608,000	1.2464	1.20%
2020-10-07	0	5.010	4.960	5.010	4.910	5.170	1,889,000	9,454,530	5.0050	1.253	1.240	1.253	1.227	1.293	7,556,000	1.2513	-3.09%
2020-10-06	0	5.170	5.100	5.170	5.050	5.330	2,638,000	13,567,360	5.1430	1.293	1.275	1.293	1.263	1.332	10,552,000	1.2858	-0.19%
2020-10-05	0	5.180	5.180	5.200	5.050	5.400	1,015,000	5,257,470	5.1798	1.295	1.295	1.300	1.263	1.350	4,060,000	1.2949	-0.38%
2020-09-30	0	5.200	5.170	5.200	5.120	5.340	2,347,000	12,192,360	5.1949	1.300	1.293	1.300	1.280	1.335	9,388,000	1.2987	-0.95%
2020-09-29	0	5.250	5.200	5.250	5.030	5.500	3,403,000	17,987,020	5.2856	1.313	1.300	1.313	1.258	1.375	13,612,000	1.3214	4.37%
2020-09-28	0	5.030	5.030	5.100	5.000	5.300	3,959,000	20,317,290	5.1319	1.258	1.258	1.275	1.250	1.325	15,836,000	1.2830	-5.63%
2020-09-25	0	5.330	5.300	5.330	5.250	5.600	2,392,000	12,833,260	5.3651	1.332	1.325	1.332	1.313	1.400	9,568,000	1.3413	-0.93%
2020-09-24	0	5.380	5.350	5.380	5.040	5.500	4,284,000	22,424,590	5.2345	1.345	1.337	1.345	1.260	1.375	17,136,000	1.3086	3.46%
2020-09-23	0	5.200	5.200	5.210	4.860	5.340	6,724,000	34,250,140	5.0937	1.300	1.300	1.303	1.215	1.335	26,896,000	1.2734	5.91%
2020-09-22	0	4.910	4.910	4.940	4.910	5.250	2,919,000	14,781,860	5.0640	1.227	1.227	1.235	1.227	1.313	11,676,000	1.2660	-3.91%
2020-09-21	0	5.110	5.110	5.150	4.850	5.300	3,807,000	19,439,160	5.1062	1.278	1.278	1.288	1.212	1.325	15,228,000	1.2765	4.29%
2020-09-18	0	4.900	4.880	4.900	4.800	5.060	3,991,000	19,642,890	4.9218	1.225	1.220	1.225	1.200	1.265	15,964,000	1.2304	-3.16%
2020-09-17	0	5.060	5.050	5.060	5.050	5.290	5,836,000	29,968,170	5.1351	1.265	1.263	1.265	1.263	1.322	23,344,000	1.2838	-0.78%
2020-09-16	0	5.100	5.100	5.120	4.900	5.750	9,131,000	47,403,850	5.1915	1.275	1.275	1.280	1.225	1.438	36,524,000	1.2979	-5.90%
2020-09-15	0	5.420	5.420	5.460	4.850	5.500	7,026,000	37,008,890	5.2674	1.355	1.355	1.365	1.212	1.375	28,104,000	1.3169	11.07%
2020-09-14	0	4.880	4.870	4.880	4.690	4.990	4,727,000	23,051,290	4.8765	1.220	1.217	1.220	1.173	1.247	18,908,000	1.2191	4.05%
2020-09-11	0	4.690	4.680	4.690	4.480	4.850	6,365,000	30,046,940	4.7207	1.173	1.170	1.173	1.120	1.212	25,460,000	1.1802	4.92%
2020-09-10	0	4.470	4.460	4.470	4.360	4.730	3,339,000	15,160,800	4.5405	1.117	1.115	1.117	1.090	1.183	13,356,000	1.1351	1.59%
2020-09-09	0	4.400	4.320	4.400	3.880	4.930	14,421,000	63,736,160	4.4197	1.100	1.080	1.100	0.970	1.232	57,684,000	1.1049	7.84%
2020-09-08	0	4.080	3.970	4.080	3.940	4.120	4,010,000	16,048,920	4.0022	1.020	0.993	1.020	0.985	1.030	16,040,000	1.0006	0.25%
2020-09-07	0	4.070	4.060	4.070	3.850	4.170	4,017,000	16,164,480	4.0240	1.018	1.015	1.018	0.962	1.043	16,068,000	1.0060	3.83%
2020-09-04	0	3.920	3.920	3.940	3.510	4.020	7,809,000	29,557,990	3.7851	0.980	0.980	0.985	0.877	1.005	31,236,000	0.9463	5.95%
2020-09-03	0	3.700	3.700	3.740	3.680	4.010	6,746,000	25,689,660	3.8081	0.925	0.925	0.935	0.920	1.003	26,984,000	0.9520	-6.33%
2020-09-02	0	3.950	3.950	3.970	3.880	4.480	13,146,000	53,309,950	4.0552	0.988	0.988	0.993	0.970	1.120	52,584,000	1.0138	-9.82%
2020-09-01	0	4.380	4.380	4.390	4.180	4.620	6,030,000	26,579,440	4.4079	1.095	1.095	1.097	1.045	1.155	24,120,000	1.1020	4.29%
2020-08-31	0	4.200	4.190	4.220	4.090	4.700	12,795,000	56,062,660	4.3816	1.050	1.048	1.055	1.023	1.175	51,180,000	1.0954	-11.95%
2020-08-28	0	4.770	4.760	4.770	4.400	5.170	19,751,000	93,856,790	4.7520	1.192	1.190	1.192	1.100	1.293	79,004,000	1.1880	-8.27%
2020-08-27	0	5.200	5.200	5.220	5.000	5.870	23,506,384	127,162,641	5.4097	1.300	1.300	1.305	1.250	1.467	94,025,536	1.3524	-11.86%
2020-08-26	0	5.900	5.890	5.900	5.440	5.980	12,665,000	72,328,940	5.7109	1.475	1.472	1.475	1.360	1.495	50,660,000	1.4277	7.27%
2020-08-25	0	5.500	5.490	5.500	5.280	5.590	4,520,000	24,325,700	5.3818	1.375	1.372	1.375	1.320	1.398	18,080,000	1.3454	-1.61%
2020-08-24	0	5.590	5.590	5.600	5.500	5.910	12,093,000	69,087,190	5.7130	1.398	1.398	1.400	1.375	1.477	48,372,000	1.4282	-3.29%
2020-08-21	0	5.780	5.760	5.780	5.670	6.100	22,052,000	129,094,520	5.8541	1.445	1.440	1.445	1.418	1.525	88,208,000	1.4635	-3.67%
2020-08-20	0	6.000	6.000	6.020	5.790	6.080	11,620,000	68,793,610	5.9203	1.500	1.500	1.505	1.447	1.520	46,480,000	1.4801	-0.83%
2020-08-19	0	6.050	6.050	6.060	5.740	6.100	17,849,000	105,139,310	5.8905	1.513	1.513	1.515	1.435	1.525	71,396,000	1.4726	4.31%
2020-08-18	0	5.800	5.780	5.800	5.290	5.920	24,881,000	140,572,090	5.6498	1.450	1.445	1.450	1.322	1.480	99,524,000	1.4124	10.90%
2020-08-17	0	5.230	5.230	5.250	5.050	5.610	20,436,000	108,217,740	5.2954	1.308	1.308	1.313	1.263	1.403	81,744,000	1.3239	0.58%
2020-08-14	0	5.200	5.180	5.200	4.910	5.320	15,413,000	78,570,310	5.0977	1.300	1.295	1.300	1.227	1.330	61,652,000	1.2744	2.97%
2020-08-13	0	5.050	4.980	5.050	4.220	5.110	40,139,000	191,802,900	4.7785	1.263	1.245	1.263	1.055	1.278	160,556,000	1.1946	18.27%
2020-08-12	0	4.270	4.200	4.270	4.000	4.430	19,973,000	82,845,430	4.1479	1.067	1.050	1.067	1.000	1.107	79,892,000	1.0370	-2.06%
2020-08-11	0	4.360	4.310	4.360	4.240	4.750	12,310,000	54,058,560	4.3914	1.090	1.077	1.090	1.060	1.188	49,240,000	1.0979	-5.22%
2020-08-10	0	4.600	4.570	4.600	4.210	4.600	13,825,000	60,895,060	4.4047	1.150	1.143	1.150	1.053	1.150	55,300,000	1.1012	1.55%
2020-08-07	0	4.530	4.530	4.580	4.400	4.930	21,234,332	98,992,640	4.6619	1.133	1.133	1.145	1.100	1.232	84,937,328	1.1655	-6.79%
2020-08-06	0	4.860	4.800	4.860	4.630	5.170	18,106,000	88,260,420	4.8747	1.215	1.200	1.215	1.158	1.293	72,424,000	1.2187	-5.63%
2020-08-05	0	5.150	5.150	5.200	4.510	5.150	14,352,000	67,293,480	4.6888	1.288	1.288	1.300	1.128	1.288	57,408,000	1.1722	8.19%
2020-08-04	0	4.760	4.710	4.770	4.040	4.930	23,567,000	104,092,540	4.4169	1.190	1.178	1.192	1.010	1.232	94,268,000	1.1042	16.10%
2020-08-03	0	4.100	4.090	4.100	4.010	4.180	25,122,000	101,638,150	4.0458	1.025	1.023	1.025	1.003	1.045	100,488,000	1.0114	0.74%
2020-07-31	0	4.070	4.060	4.070	3.480	4.100	39,670,100	149,620,422	3.7716	1.018	1.015	1.018	0.870	1.025	158,680,400	0.9429	16.62%
2020-07-30	0	3.490	3.470	3.490	3.150	3.530	25,904,000	86,165,890	3.3264	0.873	0.868	0.873	0.788	0.882	103,616,000	0.8316	7.38%
2020-07-29	0	3.250	3.230	3.250	2.720	3.290	41,200,000	123,880,910	3.0068	0.813	0.808	0.813	0.680	0.822	164,800,000	0.7517	18.18%
2020-07-28	0	2.750	2.750	2.760	2.650	2.830	14,654,000	39,939,960	2.7255	0.688	0.688	0.690	0.663	0.707	58,616,000	0.6814	1.10%
2020-07-27	0	2.720	2.710	2.720	2.610	2.850	34,833,000	95,752,150	2.7489	0.680	0.678	0.680	0.652	0.712	139,332,000	0.6872	-1.45%
2020-07-24	0	2.760	2.760	2.770	2.460	2.780	28,736,000	75,108,860	2.6138	0.690	0.690	0.692	0.615	0.695	114,944,000	0.6534	7.39%
2020-07-23	0	2.570	2.570	2.580	2.340	2.590	21,058,000	51,689,030	2.4546	0.642	0.642	0.645	0.585	0.647	84,232,000	0.6137	5.76%
2020-07-22	0	2.430	2.400	2.430	2.300	2.460	19,173,000	45,630,720	2.3799	0.608	0.600	0.608	0.575	0.615	76,692,000	0.5950	1.25%
2020-07-21	0	2.400	2.390	2.400	2.210	2.400	24,851,000	58,291,470	2.3456	0.600	0.598	0.600	0.553	0.600	99,404,000	0.5864	8.60%
2020-07-20	0	2.210	2.210	2.220	2.050	2.250	32,848,000	70,405,710	2.1434	0.553	0.553	0.555	0.512	0.563	131,392,000	0.5358	4.25%
2020-07-17	0	2.120	2.120	2.130	1.970	2.120	48,161,000	97,635,920	2.0273	0.530	0.530	0.533	0.493	0.530	192,644,000	0.5068	5.47%
2020-07-16	0	2.010	2.000	2.010	1.960	2.150	52,803,000	108,558,090	2.0559	0.502	0.500	0.502	0.490	0.538	211,212,000	0.5140	-3.37%
2020-07-15	0	2.080	2.080	2.090	2.060	2.190	42,894,000	90,405,780	2.1077	0.520	0.520	0.522	0.515	0.548	171,576,000	0.5269	-3.70%
2020-07-14	0	2.160	2.150	2.160	2.090	2.260	37,514,000	81,778,590	2.1799	0.540	0.538	0.540	0.522	0.565	150,056,000	0.5450	-4.00%
2020-07-13	0	2.250	2.200	2.250	2.150	2.250	36,098,000	79,221,080	2.1946	0.563	0.550	0.563	0.538	0.563	144,392,000	0.5487	0.45%
2020-07-10	0	2.240	2.230	2.240	2.170	2.320	26,230,000	58,402,380	2.2265	0.560	0.558	0.560	0.543	0.580	104,920,000	0.5566	-1.75%
2020-07-09	0	2.280	2.270	2.280	2.200	2.340	19,945,000	45,266,410	2.2696	0.570	0.567	0.570	0.550	0.585	79,780,000	0.5674	-1.30%
2020-07-08	0	2.310	2.300	2.310	2.310	2.470	31,737,000	75,235,500	2.3706	0.577	0.575	0.577	0.577	0.618	126,948,000	0.5926	-4.94%
2020-07-07	0	2.430	2.350	2.430	2.330	2.560	13,410,000	32,190,990	2.4005	0.608	0.587	0.608	0.582	0.640	53,640,000	0.6001	-3.95%
2020-07-06	0	2.530	2.500	2.530	2.410	2.590	27,541,000	68,430,140	2.4847	0.632	0.625	0.632	0.603	0.647	110,164,000	0.6212	0.80%
2020-07-03	0	2.510	2.510	2.520	2.440	2.630	15,446,000	39,138,830	2.5339	0.627	0.627	0.630	0.610	0.658	61,784,000	0.6335	2.03%
2020-07-02	0	2.460	2.460	2.480	2.460	2.680	26,413,000	68,162,260	2.5806	0.615	0.615	0.620	0.615	0.670	105,652,000	0.6452	-6.82%
2020-06-30	0	2.640	2.640	2.650	2.450	2.690	27,293,000	69,809,540	2.5578	0.660	0.660	0.663	0.613	0.673	109,172,000	0.6394	1.54%
2020-06-29	0	2.600	2.580	2.600	2.450	2.680	25,575,000	65,933,610	2.5780	0.650	0.645	0.650	0.613	0.670	102,300,000	0.6445	0.78%
2020-06-26	0	2.580	2.560	2.580	2.290	2.680	31,913,000	80,349,680	2.5178	0.645	0.640	0.645	0.572	0.670	127,652,000	0.6294	12.17%
2020-06-24	0	2.300	2.300	2.350	2.090	2.370	46,313,668	103,442,449	2.2335	0.575	0.575	0.587	0.522	0.592	185,254,672	0.5584	9.00%
2020-06-23	0	2.110	2.100	2.110	2.060	2.110	10,489,000	21,841,190	2.0823	0.527	0.525	0.527	0.515	0.527	41,956,000	0.5206	0.00%
2020-06-22	0	2.110	2.080	2.110	2.030	2.110	21,907,000	45,286,950	2.0672	0.527	0.520	0.527	0.507	0.527	87,628,000	0.5168	2.43%
2020-06-19	0	2.060	2.050	2.060	2.030	2.140	18,119,000	37,391,390	2.0637	0.515	0.512	0.515	0.507	0.535	72,476,000	0.5159	-2.37%
2020-06-18	0	2.110	2.070	2.110	2.020	2.110	15,999,000	32,981,400	2.0615	0.527	0.517	0.527	0.505	0.527	63,996,000	0.5154	2.43%
2020-06-17	0	2.060	2.050	2.060	2.020	2.100	27,536,000	56,294,120	2.0444	0.515	0.512	0.515	0.505	0.525	110,144,000	0.5111	-1.44%
2020-06-16	0	2.090	2.060	2.090	2.010	2.140	33,875,000	70,464,900	2.0801	0.522	0.515	0.522	0.502	0.535	135,500,000	0.5200	0.97%
2020-06-15	0	2.070	2.070	2.080	2.070	2.120	25,037,000	52,168,030	2.0836	0.517	0.517	0.520	0.517	0.530	100,148,000	0.5209	-1.90%
2020-06-12	0	2.110	2.070	2.110	2.060	2.110	16,497,000	34,356,470	2.0826	0.527	0.517	0.527	0.515	0.527	65,988,000	0.5206	-0.47%
2020-06-11	0	2.120	2.090	2.120	2.090	2.160	15,901,000	33,590,440	2.1125	0.530	0.522	0.530	0.522	0.540	63,604,000	0.5281	-1.85%
2020-06-10	0	2.160	2.140	2.160	2.120	2.180	13,669,000	29,397,760	2.1507	0.540	0.535	0.540	0.530	0.545	54,676,000	0.5377	-0.46%
2020-06-09	0	2.170	2.120	2.170	2.070	2.170	13,382,000	28,174,550	2.1054	0.543	0.530	0.543	0.517	0.543	53,528,000	0.5264	0.46%
2020-06-08	0	2.160	2.100	2.160	2.060	2.180	23,083,000	48,872,930	2.1173	0.540	0.525	0.540	0.515	0.545	92,332,000	0.5293	-0.46%
2020-06-05	0	2.170	2.160	2.170	2.130	2.170	19,300,000	41,679,190	2.1595	0.543	0.540	0.543	0.533	0.543	77,200,000	0.5399	1.40%
2020-06-04	0	2.140	2.140	2.160	2.100	2.170	13,430,000	28,626,830	2.1316	0.535	0.535	0.540	0.525	0.543	53,720,000	0.5329	0.47%
2020-06-03	0	2.130	2.130	2.150	2.050	2.150	21,866,000	46,094,760	2.1081	0.533	0.533	0.538	0.512	0.538	87,464,000	0.5270	3.40%
2020-06-02	0	2.060	2.060	2.070	1.980	2.090	15,935,192	32,447,074	2.0362	0.515	0.515	0.517	0.495	0.522	63,740,768	0.5090	1.98%
2020-06-01	0	2.020	1.990	2.010	1.910	2.020	19,546,000	38,168,930	1.9528	0.505	0.498	0.502	0.477	0.505	78,184,000	0.4882	5.21%
2020-05-29	0	1.920	1.900	1.920	1.860	1.920	19,172,000	36,316,540	1.8942	0.480	0.475	0.480	0.465	0.480	76,688,000	0.4736	2.13%
2020-05-28	0	1.880	1.870	1.880	1.830	1.940	18,156,000	34,375,600	1.8933	0.470	0.468	0.470	0.458	0.485	72,624,000	0.4733	-3.09%
2020-05-27	0	1.940	1.900	1.940	1.810	1.940	21,330,000	40,247,560	1.8869	0.485	0.475	0.485	0.452	0.485	85,320,000	0.4717	-0.51%
2020-05-26	0	1.950	1.950	1.960	1.840	1.960	32,999,000	62,808,940	1.9034	0.488	0.488	0.490	0.460	0.490	131,996,000	0.4758	8.94%
2020-05-25	0	1.790	1.780	1.790	1.770	1.920	13,660,000	24,616,360	1.8021	0.447	0.445	0.447	0.442	0.480	54,640,000	0.4505	-4.79%
2020-05-22	0	1.880	1.860	1.880	1.830	1.980	15,228,000	28,488,160	1.8708	0.470	0.465	0.470	0.458	0.495	60,912,000	0.4677	-6.47%
2020-05-21	0	2.010	1.950	2.010	1.940	2.180	19,203,000	38,749,130	2.0179	0.502	0.488	0.502	0.485	0.545	76,812,000	0.5045	-5.19%
2020-05-20	0	2.120	2.100	2.120	2.040	2.170	15,161,000	31,692,320	2.0904	0.530	0.525	0.530	0.510	0.543	60,644,000	0.5226	0.00%
2020-05-19	0	2.120	2.100	2.120	1.970	2.150	23,230,000	47,094,010	2.0273	0.530	0.525	0.530	0.493	0.538	92,920,000	0.5068	6.00%
2020-05-18	0	2.000	1.990	2.000	1.960	2.020	15,800,000	31,265,660	1.9788	0.500	0.498	0.500	0.490	0.505	63,200,000	0.4947	-1.48%
2020-05-15	0	2.030	2.020	2.030	1.970	2.040	16,967,000	34,036,840	2.0061	0.507	0.505	0.507	0.493	0.510	67,868,000	0.5015	3.05%
2020-05-14	0	1.970	1.960	1.970	1.940	2.000	11,552,000	22,849,220	1.9779	0.493	0.490	0.493	0.485	0.500	46,208,000	0.4945	0.00%
2020-05-13	0	1.970	1.960	1.970	1.960	2.000	19,025,000	37,507,090	1.9715	0.493	0.490	0.493	0.490	0.500	76,100,000	0.4929	-2.48%
2020-05-12	0	2.020	2.020	2.030	1.940	2.040	30,821,000	61,598,310	1.9986	0.505	0.505	0.507	0.485	0.510	123,284,000	0.4996	3.06%
2020-05-11	0	1.960	1.960	1.970	1.960	2.000	21,193,000	41,836,050	1.9741	0.490	0.490	0.493	0.490	0.500	84,772,000	0.4935	-0.51%
2020-05-08	0	1.970	1.920	1.970	1.930	1.980	23,582,000	46,048,730	1.9527	0.493	0.480	0.493	0.482	0.495	94,328,000	0.4882	1.03%
2020-05-07	0	1.950	1.940	1.950	1.950	2.030	20,781,000	41,258,040	1.9854	0.488	0.485	0.488	0.488	0.507	83,124,000	0.4963	-1.02%
2020-05-06	0	1.970	1.970	1.990	1.930	2.000	9,365,000	18,369,920	1.9616	0.493	0.493	0.498	0.482	0.500	37,460,000	0.4904	0.00%
2020-05-05	0	1.970	1.940	1.970	1.910	1.980	8,258,000	16,120,200	1.9521	0.493	0.485	0.493	0.477	0.495	33,032,000	0.4880	1.03%
2020-05-04	0	1.950	1.940	1.950	1.950	2.080	29,468,000	58,804,780	1.9955	0.488	0.485	0.488	0.488	0.520	117,872,000	0.4989	-3.94%
2020-04-29	0	2.030	1.950	2.030	1.910	2.030	17,402,000	33,902,260	1.9482	0.507	0.488	0.507	0.477	0.507	69,608,000	0.4870	4.10%
2020-04-28	0	1.950	1.950	1.960	1.940	2.020	15,789,000	31,213,350	1.9769	0.488	0.488	0.490	0.485	0.505	63,156,000	0.4942	-2.50%
2020-04-27	0	2.000	2.000	2.010	1.980	2.130	23,074,000	46,936,700	2.0342	0.500	0.500	0.502	0.495	0.533	92,296,000	0.5085	-6.54%
2020-04-24	0	2.140	2.060	2.140	2.030	2.210	14,699,000	30,719,370	2.0899	0.535	0.515	0.535	0.507	0.553	58,796,000	0.5225	-2.73%
2020-04-23	0	2.200	2.200	2.210	2.130	2.250	19,059,000	42,306,170	2.2197	0.550	0.550	0.553	0.533	0.563	76,236,000	0.5549	0.92%
2020-04-22	0	2.180	2.130	2.180	2.100	2.230	17,005,000	36,580,610	2.1512	0.545	0.533	0.545	0.525	0.558	68,020,000	0.5378	-1.36%
2020-04-21	0	2.210	2.170	2.220	2.150	2.250	13,775,000	30,236,560	2.1950	0.553	0.543	0.555	0.538	0.563	55,100,000	0.5488	-0.45%
2020-04-20	0	2.220	2.220	2.240	2.180	2.260	19,330,000	42,769,830	2.2126	0.555	0.555	0.560	0.545	0.565	77,320,000	0.5532	1.37%
2020-04-17	0	2.190	2.190	2.220	2.080	2.250	17,328,000	37,092,150	2.1406	0.548	0.548	0.555	0.520	0.563	69,312,000	0.5351	3.30%
2020-04-16	0	2.120	2.080	2.120	2.070	2.170	9,991,000	21,035,520	2.1054	0.530	0.520	0.530	0.517	0.543	39,964,000	0.5264	0.47%
2020-04-15	0	2.110	2.030	2.110	1.980	2.110	16,529,000	33,656,540	2.0362	0.527	0.507	0.527	0.495	0.527	66,116,000	0.5091	5.50%
2020-04-14	0	2.000	1.990	2.000	1.990	2.050	17,512,000	35,246,410	2.0127	0.500	0.498	0.500	0.498	0.512	70,048,000	0.5032	-1.48%
2020-04-09	0	2.030	1.980	2.030	1.970	2.040	17,800,000	35,834,520	2.0132	0.507	0.495	0.507	0.493	0.510	71,200,000	0.5033	0.50%
2020-04-08	0	2.020	1.980	2.020	1.900	2.020	20,606,000	40,315,500	1.9565	0.505	0.495	0.505	0.475	0.505	82,424,000	0.4891	3.06%
2020-04-07	0	1.960	1.960	1.970	1.960	2.070	14,638,000	29,605,480	2.0225	0.490	0.490	0.493	0.490	0.517	58,552,000	0.5056	-2.97%
2020-04-06	0	2.020	1.980	2.020	1.970	2.040	17,276,000	34,799,130	2.0143	0.505	0.495	0.505	0.493	0.510	69,104,000	0.5036	-1.46%
2020-04-03	0	2.050	2.040	2.050	2.050	2.150	5,606,000	11,719,460	2.0905	0.512	0.510	0.512	0.512	0.538	22,424,000	0.5226	-3.76%
2020-04-02	0	2.130	2.110	2.130	2.080	2.320	15,486,000	33,094,050	2.1370	0.533	0.527	0.533	0.520	0.580	61,944,000	0.5343	-3.18%
2020-04-01	0	2.200	2.200	2.280	1.900	2.200	9,608,000	19,041,140	1.9818	0.550	0.550	0.570	0.475	0.550	38,432,000	0.4955	7.84%
2020-03-31	0	2.040	2.040	2.050	2.040	2.120	13,088,000	27,154,950	2.0748	0.510	0.510	0.512	0.510	0.530	52,352,000	0.5187	-3.32%
2020-03-30	0	2.110	2.070	2.110	2.070	2.170	11,930,000	25,163,410	2.1093	0.527	0.517	0.527	0.517	0.543	47,720,000	0.5273	-3.21%
2020-03-27	0	2.180	2.160	2.180	2.110	2.180	12,173,000	26,181,140	2.1508	0.545	0.540	0.545	0.527	0.545	48,692,000	0.5377	2.35%
2020-03-26	0	2.130	2.130	2.140	2.110	2.190	6,110,000	13,059,360	2.1374	0.533	0.533	0.535	0.527	0.548	24,440,000	0.5343	-1.84%
2020-03-25	0	2.170	2.160	2.170	2.100	2.190	12,590,000	26,915,570	2.1379	0.543	0.540	0.543	0.525	0.548	50,360,000	0.5345	1.40%
2020-03-24	0	2.140	2.110	2.140	2.080	2.150	11,964,000	25,366,230	2.1202	0.535	0.527	0.535	0.520	0.538	47,856,000	0.5301	2.88%
2020-03-23	0	2.080	2.060	2.090	2.040	2.120	19,297,000	39,784,530	2.0617	0.520	0.515	0.522	0.510	0.530	77,188,000	0.5154	-1.89%
2020-03-20	0	2.120	2.110	2.120	2.030	2.160	15,698,000	32,721,790	2.0845	0.530	0.527	0.530	0.507	0.540	62,792,000	0.5211	1.92%
2020-03-19	0	2.080	2.080	2.090	2.070	2.190	9,742,000	20,762,730	2.1313	0.520	0.520	0.522	0.517	0.548	38,968,000	0.5328	-3.26%
2020-03-18	0	2.150	2.110	2.150	2.020	2.160	10,442,000	21,820,770	2.0897	0.538	0.527	0.538	0.505	0.540	41,768,000	0.5224	2.38%
2020-03-17	0	2.100	2.100	2.110	1.860	2.100	15,935,000	31,201,430	1.9580	0.525	0.525	0.527	0.465	0.525	63,740,000	0.4895	9.37%
2020-03-16	0	1.920	1.820	1.920	1.830	1.930	5,593,000	10,471,780	1.8723	0.480	0.455	0.480	0.458	0.482	22,372,000	0.4681	-0.52%
2020-03-13	0	1.930	1.870	1.930	1.840	1.930	9,448,000	17,643,000	1.8674	0.482	0.468	0.482	0.460	0.482	37,792,000	0.4668	-0.52%
2020-03-12	0	1.940	1.930	1.940	1.920	2.000	9,698,000	18,916,950	1.9506	0.485	0.482	0.485	0.480	0.500	38,792,000	0.4877	-3.48%
2020-03-11	0	2.010	1.990	2.010	2.000	2.030	6,248,000	12,529,370	2.0053	0.502	0.498	0.502	0.500	0.507	24,992,000	0.5013	0.00%
2020-03-10	0	2.010	2.000	2.010	1.970	2.020	10,863,000	21,717,130	1.9992	0.502	0.500	0.502	0.493	0.505	43,452,000	0.4998	0.50%
2020-03-09	0	2.000	1.970	2.000	1.980	2.040	7,152,000	14,292,440	1.9984	0.500	0.493	0.500	0.495	0.510	28,608,000	0.4996	-3.38%
2020-03-06	0	2.070	2.060	2.070	2.050	2.090	12,506,444	25,991,906	2.0783	0.517	0.515	0.517	0.512	0.522	50,025,776	0.5196	-1.43%
2020-03-05	0	2.100	2.080	2.100	2.040	2.130	17,889,000	37,530,190	2.0979	0.525	0.520	0.525	0.510	0.533	71,556,000	0.5245	3.96%
2020-03-04	0	2.020	1.990	2.020	1.970	2.040	6,443,000	12,886,520	2.0001	0.505	0.498	0.505	0.493	0.510	25,772,000	0.5000	-0.98%
2020-03-03	0	2.040	2.000	2.040	2.000	2.110	13,185,000	26,835,210	2.0353	0.510	0.500	0.510	0.500	0.527	52,740,000	0.5088	-0.49%
2020-03-02	0	2.050	2.050	2.070	2.040	2.080	9,448,000	19,483,180	2.0621	0.512	0.512	0.517	0.510	0.520	37,792,000	0.5155	0.00%
2020-02-28	0	2.050	2.040	2.050	2.000	2.090	11,004,000	22,317,290	2.0281	0.512	0.510	0.512	0.500	0.522	44,016,000	0.5070	-1.91%
2020-02-27	0	2.090	2.090	2.100	2.050	2.120	9,748,000	20,263,570	2.0787	0.522	0.522	0.525	0.512	0.530	38,992,000	0.5197	-0.48%
2020-02-26	0	2.100	2.090	2.100	2.080	2.220	9,819,000	21,021,590	2.1409	0.525	0.522	0.525	0.520	0.555	39,276,000	0.5352	-4.55%
2020-02-25	0	2.200	2.200	2.210	2.160	2.220	7,050,000	15,502,430	2.1989	0.550	0.550	0.553	0.540	0.555	28,200,000	0.5497	-1.79%
2020-02-24	0	2.240	2.230	2.240	2.100	2.240	19,932,000	43,036,440	2.1592	0.560	0.558	0.560	0.525	0.560	79,728,000	0.5398	5.16%
2020-02-21	0	2.130	2.110	2.130	2.090	2.280	14,772,000	32,454,760	2.1970	0.533	0.527	0.533	0.522	0.570	59,088,000	0.5493	-4.91%
2020-02-20	0	2.240	2.230	2.240	2.160	2.270	15,240,000	33,805,120	2.2182	0.560	0.558	0.560	0.540	0.567	60,960,000	0.5545	0.45%
2020-02-19	0	2.230	2.210	2.230	2.170	2.270	12,607,000	28,071,750	2.2267	0.558	0.553	0.558	0.543	0.567	50,428,000	0.5567	0.00%
2020-02-18	0	2.230	2.230	2.240	2.220	2.290	8,835,000	19,939,120	2.2568	0.558	0.558	0.560	0.555	0.572	35,340,000	0.5642	-1.76%
2020-02-17	0	2.270	2.240	2.270	2.200	2.310	21,056,000	47,454,840	2.2537	0.567	0.560	0.567	0.550	0.577	84,224,000	0.5634	1.34%
2020-02-14	0	2.240	2.220	2.240	2.210	2.330	15,270,000	34,362,500	2.2503	0.560	0.555	0.560	0.553	0.582	61,080,000	0.5626	-2.18%
2020-02-13	0	2.290	2.270	2.290	2.210	2.350	19,388,000	44,273,810	2.2836	0.572	0.567	0.572	0.553	0.587	77,552,000	0.5709	1.78%
2020-02-12	0	2.250	2.250	2.260	2.190	2.310	14,677,000	32,964,280	2.2460	0.563	0.563	0.565	0.548	0.577	58,708,000	0.5615	0.45%
2020-02-11	0	2.240	2.190	2.240	2.140	2.240	9,093,000	19,967,890	2.1960	0.560	0.548	0.560	0.535	0.560	36,372,000	0.5490	0.00%
2020-02-10	0	2.240	2.130	2.240	2.040	2.240	18,184,000	37,798,420	2.0787	0.560	0.533	0.560	0.510	0.560	72,736,000	0.5197	0.00%
2020-02-07	0	2.240	2.180	2.240	1.990	2.240	18,415,000	38,074,840	2.0676	0.560	0.545	0.560	0.498	0.560	73,660,000	0.5169	7.69%
2020-02-06	0	2.080	2.060	2.080	2.000	2.080	15,341,000	31,375,730	2.0452	0.520	0.515	0.520	0.500	0.520	61,364,000	0.5113	4.00%
2020-02-05	0	2.000	1.990	2.000	1.960	2.010	10,718,000	21,411,760	1.9977	0.500	0.498	0.500	0.490	0.502	42,872,000	0.4994	0.00%
2020-02-04	0	2.000	1.990	2.000	1.990	2.020	4,538,000	9,081,660	2.0012	0.500	0.498	0.500	0.498	0.505	18,152,000	0.5003	0.00%
2020-02-03	0	2.000	1.990	2.000	1.950	2.020	16,003,000	31,976,720	1.9982	0.500	0.498	0.500	0.488	0.505	64,012,000	0.4995	0.50%
2020-01-31	0	1.990	1.980	1.990	1.960	2.040	7,118,000	14,208,380	1.9961	0.498	0.495	0.498	0.490	0.510	28,472,000	0.4990	-0.50%
2020-01-30	0	2.000	1.980	2.000	1.960	2.030	12,897,000	25,707,950	1.9933	0.500	0.495	0.500	0.490	0.507	51,588,000	0.4983	-0.50%
2020-01-29	0	2.010	2.000	2.010	2.000	2.070	14,293,000	28,905,940	2.0224	0.502	0.500	0.502	0.500	0.517	57,172,000	0.5056	-0.50%
2020-01-24	0	2.020	2.000	2.020	1.980	2.020	15,811,000	31,616,880	1.9997	0.505	0.500	0.505	0.495	0.505	63,244,000	0.4999	0.50%
2020-01-23	0	2.010	2.010	2.020	1.970	2.090	17,760,288	35,863,916	2.0193	0.502	0.502	0.505	0.493	0.522	71,041,152	0.5048	-2.90%
2020-01-22	0	2.070	2.060	2.070	1.950	2.090	24,504,000	49,862,180	2.0349	0.517	0.515	0.517	0.488	0.522	98,016,000	0.5087	-1.43%
2020-01-21	0	2.100	2.100	2.130	1.890	2.100	12,180,000	24,006,300	1.9710	0.525	0.525	0.533	0.472	0.525	48,720,000	0.4927	5.00%
2020-01-20	0	2.000	1.910	2.000	1.920	2.040	18,005,000	35,131,500	1.9512	0.500	0.477	0.500	0.480	0.510	72,020,000	0.4878	-0.99%
2020-01-17	0	2.020	2.020	2.030	1.980	2.070	17,811,000	36,105,130	2.0271	0.505	0.505	0.507	0.495	0.517	71,244,000	0.5068	0.00%
2020-01-16	0	2.020	2.010	2.020	2.020	2.130	18,172,000	37,386,120	2.0573	0.505	0.502	0.505	0.505	0.533	72,688,000	0.5143	-2.88%
2020-01-15	0	2.080	2.050	2.080	2.030	2.140	20,623,000	42,554,960	2.0635	0.520	0.512	0.520	0.507	0.535	82,492,000	0.5159	0.48%
2020-01-14	0	2.070	2.030	2.070	2.040	2.110	18,373,000	38,252,150	2.0820	0.517	0.507	0.517	0.510	0.527	73,492,000	0.5205	-0.48%
2020-01-13	0	2.080	2.080	2.090	2.080	2.130	15,960,000	33,536,420	2.1013	0.520	0.520	0.522	0.520	0.533	63,840,000	0.5253	0.00%
2020-01-10	0	2.080	2.080	2.090	2.080	2.150	13,255,000	27,975,900	2.1106	0.520	0.520	0.522	0.520	0.538	53,020,000	0.5276	-0.48%
2020-01-09	0	2.090	2.080	2.090	2.080	2.170	12,812,000	27,093,090	2.1147	0.522	0.520	0.522	0.520	0.543	51,248,000	0.5287	-2.34%
2020-01-08	0	2.140	2.130	2.140	2.140	2.340	13,057,000	28,681,800	2.1967	0.535	0.533	0.535	0.535	0.585	52,228,000	0.5492	-8.94%
2020-01-07	0	2.350	2.260	2.350	2.150	2.350	13,034,000	28,870,910	2.2150	0.587	0.565	0.587	0.538	0.587	52,136,000	0.5538	5.86%
2020-01-06	0	2.220	2.210	2.220	2.210	2.340	11,013,000	25,057,800	2.2753	0.555	0.553	0.555	0.553	0.585	44,052,000	0.5688	-2.63%
2020-01-03	0	2.280	2.250	2.280	2.200	2.300	8,195,000	18,391,860	2.2443	0.570	0.563	0.570	0.550	0.575	32,780,000	0.5611	0.44%
2020-01-02	0	2.270	2.190	2.270	2.110	2.280	16,766,000	36,607,460	2.1834	0.567	0.548	0.567	0.527	0.570	67,064,000	0.5459	1.34%
2019-12-31	0	2.240	2.240	2.250	2.060	2.240	14,484,000	30,448,820	2.1022	0.560	0.560	0.563	0.515	0.560	57,936,000	0.5256	7.69%
2019-12-30	0	2.080	2.070	2.080	2.040	2.090	6,703,000	13,860,420	2.0678	0.520	0.517	0.520	0.510	0.522	26,812,000	0.5169	0.97%
2019-12-27	0	2.060	2.060	2.070	2.060	2.120	15,172,316	31,548,414	2.0793	0.515	0.515	0.517	0.515	0.530	60,689,264	0.5198	-5.50%
2019-12-24	0	2.180	2.140	2.180	2.040	2.230	13,872,900	29,983,417	2.1613	0.545	0.535	0.545	0.510	0.558	55,491,600	0.5403	-0.91%
2019-12-23	0	2.200	2.190	2.200	2.060	2.200	14,280,900	30,093,636	2.1073	0.550	0.548	0.550	0.515	0.550	57,123,600	0.5268	5.26%
2019-12-20	0	2.090	2.090	2.100	2.050	2.120	9,221,900	19,222,576	2.0844	0.522	0.522	0.525	0.512	0.530	36,887,600	0.5211	-0.95%
2019-12-19	0	2.110	2.100	2.110	2.080	2.200	15,115,900	31,892,213	2.1098	0.527	0.525	0.527	0.520	0.550	60,463,600	0.5275	-0.94%
2019-12-18	0	2.130	2.120	2.130	2.060	2.180	16,121,900	34,072,941	2.1135	0.533	0.530	0.533	0.515	0.545	64,487,600	0.5284	1.91%
2019-12-17	0	2.090	2.030	2.100	2.010	2.090	11,955,900	24,279,429	2.0307	0.522	0.507	0.525	0.502	0.522	47,823,600	0.5077	2.45%
2019-12-16	0	2.040	2.040	2.050	2.010	2.070	8,070,900	16,495,880	2.0439	0.510	0.510	0.512	0.502	0.517	32,283,600	0.5110	-1.92%
2019-12-13	0	2.080	2.080	2.090	2.070	2.140	15,376,900	32,244,525	2.0969	0.520	0.520	0.522	0.517	0.535	61,507,600	0.5242	-0.95%
2019-12-12	0	2.100	2.090	2.100	2.100	2.140	14,829,800	31,487,578	2.1233	0.525	0.522	0.525	0.525	0.535	59,319,200	0.5308	-2.33%
2019-12-11	0	2.150	2.110	2.150	2.050	2.150	12,127,000	25,694,240	2.1188	0.538	0.527	0.538	0.512	0.538	48,508,000	0.5297	3.37%
2019-12-10	0	2.080	2.060	2.080	2.050	2.110	4,334,900	9,015,578	2.0798	0.520	0.515	0.520	0.512	0.527	17,339,600	0.5199	-1.89%
2019-12-09	0	2.120	2.100	2.120	2.060	2.130	12,034,900	25,270,476	2.0998	0.530	0.525	0.530	0.515	0.533	48,139,600	0.5249	0.47%
2019-12-06	0	2.110	2.090	2.110	2.070	2.130	13,938,900	29,126,156	2.0896	0.527	0.522	0.527	0.517	0.533	55,755,600	0.5224	0.00%
2019-12-05	0	2.110	2.110	2.120	2.100	2.190	11,126,900	23,728,463	2.1325	0.527	0.527	0.530	0.525	0.548	44,507,600	0.5331	-1.86%
2019-12-04	0	2.150	2.120	2.150	2.110	2.210	5,357,900	11,602,497	2.1655	0.538	0.530	0.538	0.527	0.553	21,431,600	0.5414	-2.27%
2019-12-03	0	2.200	2.150	2.200	2.110	2.240	9,305,000	20,066,580	2.1565	0.550	0.538	0.550	0.527	0.560	37,220,000	0.5391	0.00%
2019-12-02	0	2.200	2.130	2.200	2.060	2.200	14,292,000	30,422,650	2.1286	0.550	0.533	0.550	0.515	0.550	57,168,000	0.5322	3.77%
2019-11-29	0	2.120	2.110	2.120	2.110	2.200	6,237,000	13,365,070	2.1429	0.530	0.527	0.530	0.527	0.550	24,948,000	0.5357	-0.93%
2019-11-28	0	2.140	2.140	2.150	2.130	2.200	5,054,000	10,975,330	2.1716	0.535	0.535	0.538	0.533	0.550	20,216,000	0.5429	-2.28%
2019-11-27	0	2.190	2.190	2.200	2.100	2.220	12,965,000	28,209,080	2.1758	0.548	0.548	0.550	0.525	0.555	51,860,000	0.5439	0.46%
2019-11-26	0	2.180	2.180	2.210	2.160	2.220	10,227,000	22,499,150	2.2000	0.545	0.545	0.553	0.540	0.555	40,908,000	0.5500	-0.46%
2019-11-25	0	2.190	2.190	2.200	2.190	2.270	8,064,000	18,126,610	2.2478	0.548	0.548	0.550	0.548	0.567	32,256,000	0.5620	-1.79%
2019-11-22	0	2.230	2.220	2.230	2.210	2.250	5,049,000	11,253,290	2.2288	0.558	0.555	0.558	0.553	0.563	20,196,000	0.5572	-0.89%
2019-11-21	0	2.250	2.230	2.250	2.200	2.300	14,432,000	32,376,210	2.2434	0.563	0.558	0.563	0.550	0.575	57,728,000	0.5608	-0.88%
2019-11-20	0	2.270	2.270	2.300	2.270	2.340	9,425,180	21,662,525	2.2984	0.567	0.567	0.575	0.567	0.585	37,700,720	0.5746	-2.99%
2019-11-19	0	2.340	2.310	2.340	2.280	2.360	8,630,000	20,102,020	2.3293	0.585	0.577	0.585	0.570	0.590	34,520,000	0.5823	1.74%
2019-11-18	0	2.300	2.250	2.300	2.240	2.320	4,817,000	11,035,470	2.2909	0.575	0.563	0.575	0.560	0.580	19,268,000	0.5727	-2.95%
2019-11-15	0	2.370	2.340	2.370	2.180	2.370	11,704,000	26,194,120	2.2380	0.592	0.585	0.592	0.545	0.592	46,816,000	0.5595	4.41%
2019-11-14	0	2.270	2.270	2.280	2.150	2.270	14,108,336	30,857,395	2.1872	0.567	0.567	0.570	0.538	0.567	56,433,344	0.5468	3.18%
2019-11-13	0	2.200	2.190	2.200	2.170	2.250	12,160,000	26,847,950	2.2079	0.550	0.548	0.550	0.543	0.563	48,640,000	0.5520	-0.45%
2019-11-12	0	2.210	2.210	2.240	2.210	2.290	7,200,000	16,180,440	2.2473	0.553	0.553	0.560	0.553	0.572	28,800,000	0.5618	-3.49%
2019-11-11	0	2.290	2.240	2.290	2.180	2.300	10,713,000	24,066,080	2.2464	0.572	0.560	0.572	0.545	0.575	42,852,000	0.5616	4.09%
2019-11-08	0	2.200	2.200	2.260	2.200	2.270	6,000,000	13,444,850	2.2408	0.550	0.550	0.565	0.550	0.567	24,000,000	0.5602	-3.93%
2019-11-07	0	2.290	2.280	2.290	2.150	2.290	19,845,000	44,217,450	2.2281	0.572	0.570	0.572	0.538	0.572	79,380,000	0.5570	3.62%
2019-11-06	0	2.210	2.210	2.220	2.160	2.360	18,461,000	41,653,010	2.2563	0.553	0.553	0.555	0.540	0.590	73,844,000	0.5641	-5.15%
2019-11-05	0	2.330	2.330	2.360	2.150	2.360	11,942,000	27,189,650	2.2768	0.582	0.582	0.590	0.538	0.590	47,768,000	0.5692	0.87%
2019-11-04	0	2.310	2.310	2.330	2.290	2.480	9,161,000	21,771,250	2.3765	0.577	0.577	0.582	0.572	0.620	36,644,000	0.5941	-4.55%
2019-11-01	0	2.420	2.390	2.420	2.340	2.640	18,135,000	44,917,690	2.4769	0.605	0.598	0.605	0.585	0.660	72,540,000	0.6192	-5.47%
2019-10-31	0	2.560	2.560	2.570	2.440	2.560	22,632,000	56,915,530	2.5148	0.640	0.640	0.642	0.610	0.640	90,528,000	0.6287	5.35%
2019-10-30	0	2.430	2.410	2.430	2.330	2.430	15,809,000	37,708,760	2.3853	0.608	0.603	0.608	0.582	0.608	63,236,000	0.5963	3.85%
2019-10-29	0	2.340	2.310	2.340	2.270	2.360	6,346,000	14,776,690	2.3285	0.585	0.577	0.585	0.567	0.590	25,384,000	0.5821	1.74%
2019-10-28	0	2.300	2.300	2.340	2.210	2.380	8,646,000	19,857,670	2.2967	0.575	0.575	0.585	0.553	0.595	34,584,000	0.5742	0.00%
2019-10-25	0	2.300	2.300	2.330	2.270	2.380	6,451,000	14,811,880	2.2961	0.575	0.575	0.582	0.567	0.595	25,804,000	0.5740	-3.36%
2019-10-24	0	2.380	2.370	2.380	2.130	2.390	15,850,000	34,512,450	2.1774	0.595	0.592	0.595	0.533	0.598	63,400,000	0.5444	4.85%
2019-10-23	0	2.270	2.260	2.270	2.240	2.310	9,650,000	21,953,240	2.2749	0.567	0.565	0.567	0.560	0.577	38,600,000	0.5687	-1.73%
2019-10-22	0	2.310	2.300	2.310	2.300	2.370	7,309,000	16,958,440	2.3202	0.577	0.575	0.577	0.575	0.592	29,236,000	0.5801	-1.28%
2019-10-21	0	2.340	2.330	2.350	2.320	2.370	4,408,000	10,344,500	2.3468	0.585	0.582	0.587	0.580	0.592	17,632,000	0.5867	0.43%
2019-10-18	0	2.330	2.320	2.330	2.290	2.410	4,703,000	10,958,860	2.3302	0.582	0.580	0.582	0.572	0.603	18,812,000	0.5825	0.87%
2019-10-17	0	2.310	2.300	2.310	2.280	2.360	7,465,000	17,345,690	2.3236	0.577	0.575	0.577	0.570	0.590	29,860,000	0.5809	-0.86%
2019-10-16	0	2.330	2.290	2.330	2.260	2.340	5,904,000	13,614,150	2.3059	0.582	0.572	0.582	0.565	0.585	23,616,000	0.5765	0.87%
2019-10-15	0	2.310	2.310	2.320	2.300	2.370	15,031,000	35,108,210	2.3357	0.577	0.577	0.580	0.575	0.592	60,124,000	0.5839	-2.53%
2019-10-14	0	2.370	2.360	2.370	2.310	2.380	10,039,000	23,590,860	2.3499	0.592	0.590	0.592	0.577	0.595	40,156,000	0.5875	0.85%
2019-10-11	0	2.350	2.350	2.360	2.340	2.410	3,513,000	8,322,240	2.3690	0.587	0.587	0.590	0.585	0.603	14,052,000	0.5922	-0.84%
2019-10-10	0	2.370	2.360	2.370	2.350	2.510	7,103,000	17,055,410	2.4012	0.592	0.590	0.592	0.587	0.627	28,412,000	0.6003	-1.25%
2019-10-09	0	2.400	2.400	2.420	2.330	2.470	5,753,000	13,743,980	2.3890	0.600	0.600	0.605	0.582	0.618	23,012,000	0.5973	-2.04%
2019-10-08	0	2.450	2.420	2.450	2.390	2.500	12,167,000	29,412,800	2.4174	0.613	0.605	0.613	0.598	0.625	48,668,000	0.6044	-0.81%
2019-10-04	0	2.470	2.450	2.470	2.420	2.500	14,525,000	35,843,670	2.4677	0.618	0.613	0.618	0.605	0.625	58,100,000	0.6169	-0.40%
2019-10-03	0	2.480	2.460	2.490	2.440	2.490	4,502,000	11,111,670	2.4682	0.620	0.615	0.623	0.610	0.623	18,008,000	0.6170	0.40%
2019-10-02	0	2.470	2.440	2.470	2.410	2.550	5,524,000	13,703,070	2.4806	0.618	0.610	0.618	0.603	0.637	22,096,000	0.6202	-4.26%
2019-09-30	0	2.580	2.540	2.570	2.370	2.600	10,560,000	25,637,440	2.4278	0.645	0.635	0.642	0.592	0.650	42,240,000	0.6069	7.05%
2019-09-27	0	2.410	2.390	2.410	2.310	2.420	11,084,000	26,252,740	2.3685	0.603	0.598	0.603	0.577	0.605	44,336,000	0.5921	0.00%
2019-09-26	0	2.410	2.380	2.420	2.370	2.430	7,494,000	18,022,440	2.4049	0.603	0.595	0.605	0.592	0.608	29,976,000	0.6012	0.00%
2019-09-25	0	2.410	2.390	2.410	2.370	2.420	5,192,000	12,406,930	2.3896	0.603	0.598	0.603	0.592	0.605	20,768,000	0.5974	0.00%
2019-09-24	0	2.410	2.390	2.410	2.370	2.460	6,489,000	15,635,440	2.4095	0.603	0.598	0.603	0.592	0.615	25,956,000	0.6024	-1.63%
2019-09-23	0	2.450	2.420	2.450	2.340	2.450	12,702,000	30,389,780	2.3925	0.613	0.605	0.613	0.585	0.613	50,808,000	0.5981	1.66%
2019-09-20	0	2.410	2.390	2.410	2.380	2.470	7,540,780	18,210,992	2.4150	0.603	0.598	0.603	0.595	0.618	30,163,120	0.6038	-2.03%
2019-09-19	0	2.460	2.430	2.460	2.340	2.480	12,672,000	30,596,920	2.4145	0.615	0.608	0.615	0.585	0.620	50,688,000	0.6036	0.00%
2019-09-18	0	2.460	2.430	2.480	2.440	2.480	4,858,000	11,940,780	2.4580	0.615	0.608	0.620	0.610	0.620	19,432,000	0.6145	0.41%
2019-09-17	0	2.450	2.410	2.450	2.350	2.500	5,787,000	13,908,840	2.4035	0.613	0.603	0.613	0.587	0.625	23,148,000	0.6009	-1.61%
2019-09-16	0	2.490	2.440	2.470	2.420	2.650	16,764,000	41,615,360	2.4824	0.623	0.610	0.618	0.605	0.663	67,056,000	0.6206	-4.23%
2019-09-13	0	2.600	2.560	2.600	2.520	2.600	8,999,000	23,000,180	2.5559	0.650	0.640	0.650	0.630	0.650	35,996,000	0.6390	1.56%
2019-09-12	0	2.560	2.520	2.560	2.510	2.560	5,958,000	15,056,260	2.5271	0.640	0.630	0.640	0.627	0.640	23,832,000	0.6318	-0.39%
2019-09-11	0	2.570	2.530	2.570	2.470	2.590	4,052,000	10,308,160	2.5440	0.642	0.632	0.642	0.618	0.647	16,208,000	0.6360	1.58%
2019-09-10	0	2.530	2.510	2.530	2.510	2.590	6,218,000	15,895,570	2.5564	0.632	0.627	0.632	0.627	0.647	24,872,000	0.6391	-1.17%
2019-09-09	0	2.560	2.540	2.560	2.500	2.610	10,493,000	26,737,130	2.5481	0.640	0.635	0.640	0.625	0.652	41,972,000	0.6370	2.40%
2019-09-06	0	2.500	2.470	2.510	2.430	2.550	5,401,000	13,409,590	2.4828	0.625	0.618	0.627	0.608	0.637	21,604,000	0.6207	-1.57%
2019-09-05	0	2.540	2.490	2.540	2.450	2.580	14,675,620	36,737,815	2.5033	0.635	0.623	0.635	0.613	0.645	58,702,480	0.6258	-1.17%
2019-09-04	0	2.570	2.560	2.570	2.490	2.620	10,287,000	26,212,180	2.5481	0.642	0.640	0.642	0.623	0.655	41,148,000	0.6370	-0.77%
2019-09-03	0	2.590	2.580	2.600	2.560	2.690	13,527,000	34,990,620	2.5867	0.647	0.645	0.650	0.640	0.673	54,108,000	0.6467	-2.26%
2019-09-02	0	2.650	2.610	2.650	2.530	2.700	3,801,000	9,882,090	2.5999	0.663	0.652	0.663	0.632	0.675	15,204,000	0.6500	-5.36%
2019-08-30	0	2.800	2.720	2.800	2.380	2.830	17,682,000	43,645,330	2.4683	0.700	0.680	0.700	0.595	0.707	70,728,000	0.6171	16.67%
2019-08-29	0	2.400	2.370	2.410	2.380	2.520	10,713,000	26,250,830	2.4504	0.600	0.592	0.603	0.595	0.630	42,852,000	0.6126	-4.00%
2019-08-28	0	2.500	2.450	2.500	2.400	2.540	7,033,000	17,232,210	2.4502	0.625	0.613	0.625	0.600	0.635	28,132,000	0.6125	0.40%
2019-08-27	0	2.490	2.470	2.490	2.480	2.560	4,289,000	10,666,910	2.4870	0.623	0.618	0.623	0.620	0.640	17,156,000	0.6218	-2.73%
2019-08-26	0	2.560	2.520	2.560	2.480	2.600	5,209,000	13,207,910	2.5356	0.640	0.630	0.640	0.620	0.650	20,836,000	0.6339	0.00%
2019-08-23	0	2.560	2.550	2.560	2.520	2.610	7,538,000	19,206,290	2.5479	0.640	0.637	0.640	0.630	0.652	30,152,000	0.6370	-1.54%
2019-08-22	0	2.600	2.580	2.600	2.550	2.630	8,925,000	23,034,950	2.5809	0.650	0.645	0.650	0.637	0.658	35,700,000	0.6452	-0.38%
2019-08-21	0	2.610	2.580	2.600	2.530	2.660	6,836,000	17,635,460	2.5798	0.652	0.645	0.650	0.632	0.665	27,344,000	0.6449	-0.38%
2019-08-20	0	2.620	2.590	2.640	2.410	2.640	12,372,000	31,744,480	2.5658	0.655	0.647	0.660	0.603	0.660	49,488,000	0.6415	4.38%
2019-08-19	0	2.510	2.480	2.500	2.470	2.680	6,400,000	16,458,720	2.5717	0.627	0.620	0.625	0.618	0.670	25,600,000	0.6429	-5.64%
2019-08-16	0	2.660	2.610	2.680	2.520	2.680	8,396,000	21,528,030	2.5641	0.665	0.652	0.670	0.630	0.670	33,584,000	0.6410	1.14%
2019-08-15	0	2.630	2.610	2.620	2.580	2.710	6,993,000	18,383,700	2.6289	0.658	0.652	0.655	0.645	0.678	27,972,000	0.6572	-2.95%
2019-08-14	0	2.710	2.690	2.700	2.650	2.750	5,610,000	15,070,120	2.6863	0.678	0.673	0.675	0.663	0.688	22,440,000	0.6716	0.00%
2019-08-13	0	2.710	2.670	2.720	2.630	2.750	9,344,000	25,083,460	2.6844	0.678	0.668	0.680	0.658	0.688	37,376,000	0.6711	0.00%
2019-08-12	0	2.710	2.680	2.710	2.620	2.750	4,759,000	12,851,960	2.7006	0.678	0.670	0.678	0.655	0.688	19,036,000	0.6751	-0.73%
2019-08-09	0	2.730	2.700	2.730	2.650	2.770	7,796,000	21,111,350	2.7080	0.683	0.675	0.683	0.663	0.692	31,184,000	0.6770	-0.36%
2019-08-08	0	2.740	2.720	2.730	2.650	2.770	8,007,000	21,772,740	2.7192	0.685	0.680	0.683	0.663	0.692	32,028,000	0.6798	1.48%
2019-08-07	0	2.700	2.650	2.750	2.540	2.750	5,148,000	13,409,000	2.6047	0.675	0.663	0.688	0.635	0.688	20,592,000	0.6512	5.88%
2019-08-06	0	2.550	2.550	2.560	2.500	2.700	7,450,000	19,002,490	2.5507	0.637	0.637	0.640	0.625	0.675	29,800,000	0.6377	-5.56%
2019-08-05	0	2.700	2.680	2.700	2.630	2.780	4,079,000	11,036,220	2.7056	0.675	0.670	0.675	0.658	0.695	16,316,000	0.6764	-2.88%
2019-08-02	0	2.780	2.760	2.810	2.750	2.850	5,405,000	15,079,200	2.7899	0.695	0.690	0.702	0.688	0.712	21,620,000	0.6975	-1.77%
2019-08-01	0	2.830	2.820	2.850	2.780	2.940	9,219,000	26,453,590	2.8695	0.707	0.705	0.712	0.695	0.735	36,876,000	0.7174	-2.41%
2019-07-31	0	2.900	2.860	2.900	2.810	3.000	5,787,000	16,726,660	2.8904	0.725	0.715	0.725	0.702	0.750	23,148,000	0.7226	-1.02%
2019-07-30	0	2.930	2.900	2.930	2.700	2.980	17,328,000	49,800,620	2.8740	0.733	0.725	0.733	0.675	0.745	69,312,000	0.7185	6.16%
2019-07-29	0	2.760	2.760	2.800	2.730	2.890	9,496,000	26,617,160	2.8030	0.690	0.690	0.700	0.683	0.723	37,984,000	0.7007	-3.16%
2019-07-26	0	2.850	2.830	2.860	2.760	3.030	9,814,000	28,147,010	2.8680	0.712	0.707	0.715	0.690	0.757	39,256,000	0.7170	-1.72%
2019-07-25	0	2.900	2.890	2.930	2.850	2.990	8,809,000	25,866,440	2.9364	0.725	0.723	0.733	0.712	0.748	35,236,000	0.7341	-1.02%
2019-07-24	0	2.930	2.920	2.930	2.890	2.980	6,142,000	18,127,590	2.9514	0.733	0.730	0.733	0.723	0.745	24,568,000	0.7379	1.03%
2019-07-23	0	2.900	2.900	2.910	2.860	3.050	15,020,000	44,081,150	2.9348	0.725	0.725	0.728	0.715	0.762	60,080,000	0.7337	0.35%
2019-07-22	0	2.890	2.890	2.900	2.610	2.900	14,731,668	40,444,990	2.7454	0.723	0.723	0.725	0.652	0.725	58,926,672	0.6864	8.65%
2019-07-19	0	2.660	2.650	2.660	2.550	2.750	7,292,668	19,061,273	2.6138	0.665	0.663	0.665	0.637	0.688	29,170,672	0.6534	-1.12%
2019-07-18	0	2.690	2.670	2.690	2.580	2.840	13,208,572	35,079,828	2.6558	0.673	0.668	0.673	0.645	0.710	52,834,288	0.6640	-2.89%
2019-07-17	0	2.770	2.740	2.760	2.500	2.850	6,816,000	18,737,890	2.7491	0.692	0.685	0.690	0.625	0.712	27,264,000	0.6873	5.32%
2019-07-16	0	2.630	2.610	2.630	2.330	2.650	12,803,000	30,670,620	2.3956	0.658	0.652	0.658	0.582	0.663	51,212,000	0.5989	12.88%
2019-07-15	0	2.330	2.310	2.330	2.300	2.440	4,858,000	11,528,970	2.3732	0.582	0.577	0.582	0.575	0.610	19,432,000	0.5933	0.00%
2019-07-12	0	2.330	2.300	2.330	2.280	2.370	9,352,000	21,839,610	2.3353	0.582	0.575	0.582	0.570	0.592	37,408,000	0.5838	-0.85%
2019-07-11	0	2.350	2.330	2.350	2.310	2.440	12,164,000	29,054,620	2.3886	0.587	0.582	0.587	0.577	0.610	48,656,000	0.5971	-2.49%
2019-07-10	0	2.410	2.390	2.410	2.370	2.580	5,231,000	12,666,450	2.4214	0.603	0.598	0.603	0.592	0.645	20,924,000	0.6054	-2.43%
2019-07-09	0	2.470	2.450	2.470	2.320	2.630	13,458,000	33,759,850	2.5085	0.618	0.613	0.618	0.580	0.658	53,832,000	0.6271	4.66%
2019-07-08	0	2.360	2.330	2.360	2.270	2.530	5,753,000	13,982,570	2.4305	0.590	0.582	0.590	0.567	0.632	23,012,000	0.6076	-5.22%
2019-07-05	0	2.490	2.470	2.480	2.440	2.640	6,120,000	15,221,400	2.4872	0.623	0.618	0.620	0.610	0.660	24,480,000	0.6218	-4.23%
2019-07-04	0	2.600	2.550	2.600	2.470	2.700	9,558,000	24,703,300	2.5846	0.650	0.637	0.650	0.618	0.675	38,232,000	0.6461	0.78%
2019-07-03	0	2.580	2.560	2.590	2.500	2.650	8,309,000	21,485,310	2.5858	0.645	0.640	0.647	0.625	0.663	33,236,000	0.6464	0.39%
2019-07-02	0	2.570	2.540	2.570	2.530	2.770	11,015,000	29,309,640	2.6609	0.642	0.635	0.642	0.632	0.692	44,060,000	0.6652	-6.20%
2019-06-28	0	2.740	2.720	2.740	2.720	2.800	6,702,000	18,497,250	2.7600	0.685	0.680	0.685	0.680	0.700	26,808,000	0.6900	-1.44%
2019-06-27	0	2.780	2.760	2.780	2.720	2.810	3,674,000	10,185,750	2.7724	0.695	0.690	0.695	0.680	0.702	14,696,000	0.6931	-1.07%
2019-06-26	0	2.810	2.780	2.810	2.750	2.930	7,427,000	21,281,300	2.8654	0.702	0.695	0.702	0.688	0.733	29,708,000	0.7163	-1.75%
2019-06-25	0	2.860	2.850	2.870	2.730	2.880	4,280,000	12,021,250	2.8087	0.715	0.712	0.717	0.683	0.720	17,120,000	0.7022	3.25%
2019-06-24	0	2.770	2.730	2.780	2.680	2.800	5,051,000	13,786,090	2.7294	0.692	0.683	0.695	0.670	0.700	20,204,000	0.6823	0.73%
2019-06-21	0	2.750	2.720	2.760	2.680	2.770	7,378,000	20,024,620	2.7141	0.688	0.680	0.690	0.670	0.692	29,512,000	0.6785	-2.14%
2019-06-20	0	2.810	2.780	2.810	2.680	2.820	1,935,000	5,366,550	2.7734	0.702	0.695	0.702	0.670	0.705	7,740,000	0.6934	1.08%
2019-06-19	0	2.780	2.770	2.790	2.650	2.850	8,604,000	23,279,340	2.7056	0.695	0.692	0.697	0.663	0.712	34,416,000	0.6764	4.51%
2019-06-18	0	2.660	2.640	2.660	2.620	2.670	1,780,000	4,733,810	2.6594	0.665	0.660	0.665	0.655	0.668	7,120,000	0.6649	-0.75%
2019-06-17	0	2.680	2.640	2.680	2.570	2.720	5,296,000	13,993,050	2.6422	0.670	0.660	0.670	0.642	0.680	21,184,000	0.6605	0.00%
2019-06-14	0	2.680	2.640	2.680	2.610	2.710	3,299,000	8,816,150	2.6724	0.670	0.660	0.670	0.652	0.678	13,196,000	0.6681	0.37%
2019-06-13	0	2.670	2.610	2.720	2.530	2.720	2,563,000	6,608,500	2.5784	0.668	0.652	0.680	0.632	0.680	10,252,000	0.6446	2.69%
2019-06-12	0	2.600	2.560	2.600	2.560	2.740	7,869,000	20,836,680	2.6479	0.650	0.640	0.650	0.640	0.685	31,476,000	0.6620	-4.41%
2019-06-11	0	2.720	2.700	2.720	2.670	2.770	2,004,000	5,407,680	2.6984	0.680	0.675	0.680	0.668	0.692	8,016,000	0.6746	0.00%
2019-06-10	0	2.720	2.710	2.720	2.610	2.720	7,419,000	19,685,370	2.6534	0.680	0.678	0.680	0.652	0.680	29,676,000	0.6633	1.87%
2019-06-06	0	2.670	2.660	2.670	2.610	2.730	3,251,000	8,703,010	2.6770	0.668	0.665	0.668	0.652	0.683	13,004,000	0.6693	1.14%
2019-06-05	0	2.640	2.630	2.640	2.520	2.640	3,829,364	9,788,541	2.5562	0.660	0.658	0.660	0.630	0.660	15,317,456	0.6390	3.94%
2019-06-04	0	2.540	2.500	2.520	2.460	2.590	6,701,000	16,867,100	2.5171	0.635	0.625	0.630	0.615	0.647	26,804,000	0.6293	-1.55%
2019-06-03	0	2.580	2.530	2.590	2.440	2.590	6,312,000	15,909,610	2.5205	0.645	0.632	0.647	0.610	0.647	25,248,000	0.6301	0.00%
2019-05-31	0	2.580	2.550	2.580	2.490	2.640	11,083,000	28,450,460	2.5670	0.645	0.637	0.645	0.623	0.660	44,332,000	0.6418	-0.77%
2019-05-30	0	2.600	2.560	2.600	2.460	2.620	1,439,000	3,673,070	2.5525	0.650	0.640	0.650	0.615	0.655	5,756,000	0.6381	-1.14%
2019-05-29	0	2.630	2.630	2.640	2.580	2.650	1,334,000	3,499,100	2.6230	0.658	0.658	0.660	0.645	0.663	5,336,000	0.6558	-1.13%
2019-05-28	0	2.660	2.640	2.660	2.620	2.660	3,122,000	8,253,430	2.6436	0.665	0.660	0.665	0.655	0.665	12,488,000	0.6609	0.38%
2019-05-27	0	2.650	2.610	2.650	2.610	2.650	3,622,000	9,543,150	2.6348	0.663	0.652	0.663	0.652	0.663	14,488,000	0.6587	0.00%
2019-05-24	0	2.650	2.630	2.650	2.600	2.660	3,428,000	9,049,220	2.6398	0.663	0.658	0.663	0.650	0.665	13,712,000	0.6599	0.38%
2019-05-23	0	2.640	2.620	2.640	2.620	2.670	1,664,000	4,386,620	2.6362	0.660	0.655	0.660	0.655	0.668	6,656,000	0.6590	-1.12%
2019-05-22	0	2.670	2.630	2.670	2.620	2.670	1,810,000	4,813,980	2.6597	0.668	0.658	0.668	0.655	0.668	7,240,000	0.6649	0.00%
2019-05-21	0	2.670	2.620	2.670	2.610	2.670	3,418,000	9,010,910	2.6363	0.668	0.655	0.668	0.652	0.668	13,672,000	0.6591	0.75%
2019-05-20	0	2.650	2.630	2.660	2.630	2.690	1,330,000	3,568,850	2.6833	0.663	0.658	0.665	0.658	0.673	5,320,000	0.6708	0.38%
2019-05-17	0	2.640	2.600	2.680	2.590	2.680	2,302,000	6,078,650	2.6406	0.660	0.650	0.670	0.647	0.670	9,208,000	0.6601	-0.75%
2019-05-16	0	2.660	2.620	2.660	2.630	2.680	2,328,000	6,171,640	2.6510	0.665	0.655	0.665	0.658	0.670	9,312,000	0.6628	-0.37%
2019-05-15	0	2.670	2.660	2.670	2.630	2.690	3,616,000	9,655,860	2.6703	0.668	0.665	0.668	0.658	0.673	14,464,000	0.6676	0.00%
2019-05-14	0	2.670	2.660	2.670	2.570	2.680	4,224,000	11,092,560	2.6261	0.668	0.665	0.668	0.642	0.670	16,896,000	0.6565	-0.74%
2019-05-10	0	2.690	2.670	2.690	2.630	2.690	2,888,000	7,665,960	2.6544	0.673	0.668	0.673	0.658	0.673	11,552,000	0.6636	0.00%
2019-05-09	0	2.690	2.650	2.690	2.620	2.690	1,226,000	3,272,480	2.6692	0.673	0.663	0.673	0.655	0.673	4,904,000	0.6673	0.00%
2019-05-08	0	2.690	2.660	2.690	2.570	2.700	4,556,000	12,170,740	2.6714	0.673	0.665	0.673	0.642	0.675	18,224,000	0.6678	-0.37%
2019-05-07	0	2.700	2.680	2.700	2.660	2.720	2,015,000	5,419,860	2.6898	0.675	0.670	0.675	0.665	0.680	8,060,000	0.6724	-1.10%
2019-05-06	0	2.730	2.680	2.790	2.620	2.800	4,511,000	12,028,630	2.6665	0.683	0.670	0.697	0.655	0.700	18,044,000	0.6666	1.49%
2019-05-03	0	2.690	2.660	2.690	2.640	2.710	3,257,000	8,752,740	2.6874	0.673	0.665	0.673	0.660	0.678	13,028,000	0.6718	0.37%
2019-05-02	0	2.680	2.640	2.680	2.640	2.750	1,312,000	3,545,070	2.7020	0.670	0.660	0.670	0.660	0.688	5,248,000	0.6755	-1.11%
2019-04-30	0	2.710	2.700	2.750	2.620	2.750	3,196,000	8,539,330	2.6719	0.678	0.675	0.688	0.655	0.688	12,784,000	0.6680	1.12%
2019-04-29	0	2.680	2.640	2.680	2.620	2.750	6,014,000	16,061,530	2.6707	0.670	0.660	0.670	0.655	0.688	24,056,000	0.6677	-0.74%
2019-04-26	0	2.700	2.640	2.700	2.560	2.700	4,847,000	12,873,480	2.6560	0.675	0.660	0.675	0.640	0.675	19,388,000	0.6640	1.12%
2019-04-25	0	2.670	2.650	2.670	2.630	2.830	3,656,000	9,961,430	2.7247	0.668	0.663	0.668	0.658	0.707	14,624,000	0.6812	-2.55%
2019-04-24	0	2.740	2.710	2.760	2.630	2.850	7,743,000	20,808,530	2.6874	0.685	0.678	0.690	0.658	0.712	30,972,000	0.6718	-0.36%
2019-04-23	0	2.750	2.700	2.750	2.700	2.880	1,416,000	3,922,690	2.7703	0.688	0.675	0.688	0.675	0.720	5,664,000	0.6926	-4.51%
2019-04-18	0	2.880	2.830	2.880	2.770	2.950	3,276,000	9,251,140	2.8239	0.720	0.707	0.720	0.692	0.738	13,104,000	0.7060	-1.71%
2019-04-17	0	2.930	2.860	2.930	2.770	2.980	9,395,300	26,671,740	2.8388	0.733	0.715	0.733	0.692	0.745	37,581,200	0.7097	2.09%
2019-04-16	0	2.870	2.840	2.870	2.810	2.990	2,950,000	8,450,470	2.8646	0.717	0.710	0.717	0.702	0.748	11,800,000	0.7161	-3.37%
2019-04-15	0	2.970	2.920	2.980	2.910	3.050	2,012,000	6,011,620	2.9879	0.743	0.730	0.745	0.728	0.762	8,048,000	0.7470	-3.57%
2019-04-12	0	3.080	3.050	3.080	3.030	3.090	4,025,000	12,360,020	3.0708	0.770	0.762	0.770	0.757	0.772	16,100,000	0.7677	-0.32%
2019-04-11	0	3.090	3.050	3.090	2.990	3.100	2,069,000	6,272,300	3.0316	0.772	0.762	0.772	0.748	0.775	8,276,000	0.7579	1.64%
2019-04-10	0	3.040	3.020	3.040	3.000	3.090	3,091,000	9,384,190	3.0360	0.760	0.755	0.760	0.750	0.772	12,364,000	0.7590	-1.94%
2019-04-09	0	3.100	3.090	3.110	3.040	3.110	2,194,856	6,780,173	3.0891	0.775	0.772	0.777	0.760	0.777	8,779,424	0.7723	0.00%
2019-04-08	0	3.100	3.060	3.100	3.050	3.150	2,760,000	8,519,080	3.0866	0.775	0.765	0.775	0.762	0.788	11,040,000	0.7717	0.00%
2019-04-04	0	3.100	3.090	3.100	2.960	3.100	4,041,000	12,201,750	3.0195	0.775	0.772	0.775	0.740	0.775	16,164,000	0.7549	2.99%
2019-04-03	0	3.010	3.000	3.030	3.000	3.160	3,151,000	9,598,040	3.0460	0.752	0.750	0.757	0.750	0.790	12,604,000	0.7615	-3.83%
2019-04-02	0	3.130	3.080	3.130	3.050	3.130	1,390,000	4,320,190	3.1081	0.783	0.770	0.783	0.762	0.783	5,560,000	0.7770	1.95%
2019-04-01	0	3.070	3.030	3.080	2.950	3.150	5,333,336	16,135,067	3.0253	0.767	0.757	0.770	0.738	0.788	21,333,344	0.7563	2.33%
2019-03-29	0	3.000	3.050	3.200	2.800	3.200	3,807,000	10,981,470	2.8845	0.750	0.762	0.800	0.700	0.800	15,228,000	0.7211	3.45%
2019-03-28	0	2.900	2.860	2.900	2.850	2.970	2,746,548	8,029,369	2.9234	0.725	0.715	0.725	0.712	0.743	10,986,192	0.7309	-2.68%
2019-03-27	0	2.980	2.940	2.970	2.860	2.980	3,926,000	11,623,710	2.9607	0.745	0.735	0.743	0.715	0.745	15,704,000	0.7402	-0.33%
2019-03-26	0	2.990	2.980	2.990	2.940	3.040	1,083,000	3,200,180	2.9549	0.748	0.745	0.748	0.735	0.760	4,332,000	0.7387	-0.33%
2019-03-25	0	3.000	2.960	3.000	2.970	3.070	3,245,000	9,747,650	3.0039	0.750	0.740	0.750	0.743	0.767	12,980,000	0.7510	-2.91%
2019-03-22	0	3.090	3.050	3.090	3.050	3.100	2,426,000	7,470,000	3.0791	0.772	0.762	0.772	0.762	0.775	9,704,000	0.7698	-0.32%
2019-03-21	0	3.100	3.060	3.100	3.010	3.150	3,660,000	11,209,930	3.0628	0.775	0.765	0.775	0.752	0.788	14,640,000	0.7657	-0.64%
2019-03-20	0	3.120	3.080	3.120	2.960	3.120	3,387,000	10,163,110	3.0006	0.780	0.770	0.780	0.740	0.780	13,548,000	0.7502	3.65%
2019-03-19	0	3.010	3.010	3.020	3.000	3.130	3,304,000	10,089,120	3.0536	0.752	0.752	0.755	0.750	0.783	13,216,000	0.7634	-2.90%
2019-03-18	0	3.100	3.070	3.110	3.060	3.140	3,686,000	11,462,850	3.1098	0.775	0.767	0.777	0.765	0.785	14,744,000	0.7775	0.98%
2019-03-15	0	3.070	3.060	3.110	3.050	3.140	1,867,000	5,762,660	3.0866	0.767	0.765	0.777	0.762	0.785	7,468,000	0.7716	-1.60%
2019-03-14	0	3.120	3.110	3.120	3.100	3.230	1,809,000	5,681,690	3.1408	0.780	0.777	0.780	0.775	0.808	7,236,000	0.7852	-2.19%
2019-03-13	0	3.190	3.150	3.190	3.110	3.230	2,907,000	9,139,700	3.1440	0.798	0.788	0.798	0.777	0.808	11,628,000	0.7860	-0.62%
2019-03-12	0	3.210	3.190	3.220	3.110	3.220	2,643,000	8,362,880	3.1642	0.803	0.798	0.805	0.777	0.805	10,572,000	0.7910	3.55%
2019-03-11	0	3.100	3.090	3.120	3.090	3.140	2,693,000	8,390,050	3.1155	0.775	0.772	0.780	0.772	0.785	10,772,000	0.7789	-0.96%
2019-03-08	0	3.130	3.100	3.150	3.080	3.170	3,154,000	9,871,030	3.1297	0.783	0.775	0.788	0.770	0.793	12,616,000	0.7824	-0.32%
2019-03-07	0	3.140	3.120	3.140	3.120	3.200	2,947,000	9,315,000	3.1608	0.785	0.780	0.785	0.780	0.800	11,788,000	0.7902	-1.57%
2019-03-06	0	3.190	3.170	3.190	3.150	3.240	3,647,000	11,595,240	3.1794	0.798	0.793	0.798	0.788	0.810	14,588,000	0.7948	-0.31%
2019-03-05	0	3.200	3.210	3.240	3.150	3.230	3,285,000	10,463,740	3.1853	0.800	0.803	0.810	0.788	0.808	13,140,000	0.7963	0.63%
2019-03-04	0	3.180	3.170	3.180	3.160	3.250	2,946,000	9,454,250	3.2092	0.795	0.793	0.795	0.790	0.813	11,784,000	0.8023	-0.31%
2019-03-01	0	3.190	3.180	3.200	3.170	3.250	1,466,000	4,717,550	3.2180	0.798	0.795	0.800	0.793	0.813	5,864,000	0.8045	-1.24%
2019-02-28	0	3.230	3.230	3.240	3.170	3.290	2,923,000	9,430,770	3.2264	0.808	0.808	0.810	0.793	0.822	11,692,000	0.8066	0.31%
2019-02-27	0	3.220	3.210	3.230	3.200	3.420	2,940,000	9,649,030	3.2820	0.805	0.803	0.808	0.800	0.855	11,760,000	0.8205	-3.88%
2019-02-26	0	3.350	3.320	3.370	3.320	3.420	1,834,000	6,159,480	3.3585	0.837	0.830	0.842	0.830	0.855	7,336,000	0.8396	-1.18%
2019-02-25	0	3.390	3.370	3.390	3.310	3.490	7,604,000	25,817,810	3.3953	0.848	0.842	0.848	0.827	0.873	30,416,000	0.8488	2.11%
2019-02-22	0	3.320	3.270	3.320	3.110	3.320	2,968,000	9,399,420	3.1669	0.830	0.817	0.830	0.777	0.830	11,872,000	0.7917	5.73%
2019-02-21	0	3.140	3.110	3.140	3.080	3.150	3,615,000	11,222,480	3.1044	0.785	0.777	0.785	0.770	0.788	14,460,000	0.7761	0.00%
2019-02-20	0	3.140	3.110	3.130	3.100	3.220	3,038,000	9,550,910	3.1438	0.785	0.777	0.783	0.775	0.805	12,152,000	0.7860	-0.95%
2019-02-19	0	3.170	3.140	3.170	3.080	3.230	2,428,000	7,630,800	3.1428	0.793	0.785	0.793	0.770	0.808	9,712,000	0.7857	0.63%
2019-02-18	0	3.150	3.110	3.150	3.090	3.180	1,641,000	5,116,300	3.1178	0.788	0.777	0.788	0.772	0.795	6,564,000	0.7794	1.29%
2019-02-15	0	3.110	3.080	3.120	3.080	3.300	2,957,000	9,230,670	3.1216	0.777	0.770	0.780	0.770	0.825	11,828,000	0.7804	-3.72%
2019-02-14	0	3.230	3.190	3.230	3.130	3.240	1,389,000	4,405,200	3.1715	0.808	0.798	0.808	0.783	0.810	5,556,000	0.7929	0.94%
2019-02-13	0	3.200	3.170	3.200	3.060	3.200	4,922,000	15,514,820	3.1521	0.800	0.793	0.800	0.765	0.800	19,688,000	0.7880	3.23%
2019-02-12	0	3.100	3.100	3.110	3.090	3.210	1,979,000	6,219,660	3.1428	0.775	0.775	0.777	0.772	0.803	7,916,000	0.7857	-2.52%
2019-02-11	0	3.180	3.160	3.180	3.150	3.230	889,000	2,826,380	3.1793	0.795	0.790	0.795	0.788	0.808	3,556,000	0.7948	-2.15%
2019-02-08	0	3.250	3.230	3.250	3.210	3.300	1,256,000	4,091,920	3.2579	0.813	0.808	0.813	0.803	0.825	5,024,000	0.8145	0.31%
2019-02-04	0	3.240	3.230	3.240	3.230	3.310	2,354,000	7,683,750	3.2641	0.810	0.808	0.810	0.808	0.827	9,416,000	0.8160	0.00%
2019-02-01	0	3.240	3.230	3.250	3.200	3.270	960,000	3,116,220	3.2461	0.810	0.808	0.813	0.800	0.817	3,840,000	0.8115	0.31%
2019-01-31	0	3.230	3.180	3.230	3.100	3.230	4,714,000	14,868,080	3.1540	0.808	0.795	0.808	0.775	0.808	18,856,000	0.7885	2.22%
2019-01-30	0	3.160	3.130	3.160	3.040	3.170	4,153,000	12,912,750	3.1093	0.790	0.783	0.790	0.760	0.793	16,612,000	0.7773	-0.32%
2019-01-29	0	3.170	3.130	3.170	3.090	3.210	2,111,000	6,636,720	3.1439	0.793	0.783	0.793	0.772	0.803	8,444,000	0.7860	-1.55%
2019-01-28	0	3.220	3.190	3.240	3.190	3.240	1,608,000	5,159,710	3.2088	0.805	0.798	0.810	0.798	0.810	6,432,000	0.8022	0.94%
2019-01-25	0	3.190	3.160	3.190	3.130	3.200	4,159,000	13,147,020	3.1611	0.798	0.790	0.798	0.783	0.800	16,636,000	0.7903	1.59%
2019-01-24	0	3.140	3.130	3.140	3.130	3.250	3,640,000	11,533,560	3.1686	0.785	0.783	0.785	0.783	0.813	14,560,000	0.7921	-2.48%
2019-01-23	0	3.220	3.210	3.230	3.140	3.230	6,624,000	21,067,180	3.1804	0.805	0.803	0.808	0.785	0.808	26,496,000	0.7951	2.88%
2019-01-22	0	3.130	3.140	3.150	3.070	3.310	5,475,000	17,595,260	3.2137	0.783	0.785	0.788	0.767	0.827	21,900,000	0.8034	-3.10%
2019-01-21	0	3.230	3.120	3.200	3.040	3.330	7,427,000	23,489,060	3.1627	0.808	0.780	0.800	0.760	0.832	29,708,000	0.7907	-1.52%
2019-01-18	0	3.280	3.210	3.300	3.120	3.370	4,167,000	13,617,720	3.2680	0.820	0.803	0.825	0.780	0.842	16,668,000	0.8170	0.31%
2019-01-17	0	3.270	3.260	3.280	3.180	3.550	2,739,000	8,973,630	3.2762	0.817	0.815	0.820	0.795	0.887	10,956,000	0.8191	-4.94%
2019-01-16	0	3.440	3.350	3.480	3.040	3.530	10,408,000	33,081,600	3.1785	0.860	0.837	0.870	0.760	0.882	41,632,000	0.7946	2.69%
2019-01-15	0	3.350	3.340	3.360	3.300	3.570	5,583,000	18,876,050	3.3810	0.837	0.835	0.840	0.825	0.892	22,332,000	0.8452	-4.83%
2019-01-14	0	3.520	3.490	3.530	3.420	3.720	3,141,000	11,275,730	3.5899	0.880	0.873	0.882	0.855	0.930	12,564,000	0.8975	-5.38%
2019-01-11	0	3.720	3.640	3.730	3.640	3.930	1,549,000	5,726,870	3.6971	0.930	0.910	0.933	0.910	0.983	6,196,000	0.9243	-3.88%
2019-01-10	0	3.870	3.850	3.870	3.660	3.890	3,204,000	11,918,240	3.7198	0.967	0.962	0.967	0.915	0.973	12,816,000	0.9300	1.04%
2019-01-09	0	3.830	3.810	3.850	3.760	4.080	2,126,000	8,351,360	3.9282	0.957	0.952	0.962	0.940	1.020	8,504,000	0.9821	-2.30%
2019-01-08	0	3.920	3.840	3.920	3.800	4.120	5,086,000	20,148,570	3.9616	0.980	0.960	0.980	0.950	1.030	20,344,000	0.9904	-2.00%
2019-01-07	0	4.000	3.970	4.000	3.890	4.250	1,870,000	7,509,130	4.0156	1.000	0.993	1.000	0.973	1.063	7,480,000	1.0039	-3.15%
2019-01-04	0	4.130	4.120	4.150	3.970	4.250	4,767,000	19,716,670	4.1361	1.033	1.030	1.038	0.993	1.063	19,068,000	1.0340	-1.90%
2019-01-03	0	4.210	4.200	4.210	4.170	4.290	1,838,000	7,763,950	4.2241	1.053	1.050	1.053	1.043	1.072	7,352,000	1.0560	0.24%
2019-01-02	0	4.200	4.180	4.210	4.120	4.250	4,011,000	16,793,770	4.1869	1.050	1.045	1.053	1.030	1.063	16,044,000	1.0467	0.48%
2018-12-31	0	4.180	4.150	4.180	4.130	4.260	2,153,000	8,983,520	4.1726	1.045	1.038	1.045	1.033	1.065	8,612,000	1.0431	0.97%
2018-12-28	0	4.140	4.140	4.210	4.090	4.290	2,418,000	10,092,720	4.1740	1.035	1.035	1.053	1.023	1.072	9,672,000	1.0435	1.22%
2018-12-27	0	4.090	4.090	4.140	4.010	4.350	4,010,000	16,439,570	4.0996	1.023	1.023	1.035	1.003	1.087	16,040,000	1.0249	1.74%
2018-12-24	0	4.020	3.990	4.020	3.970	4.120	1,823,000	7,308,590	4.0091	1.005	0.998	1.005	0.993	1.030	7,292,000	1.0023	-1.71%
2018-12-21	0	4.090	4.040	4.090	4.000	4.140	2,715,000	11,034,050	4.0641	1.023	1.010	1.023	1.000	1.035	10,860,000	1.0160	0.25%
2018-12-20	0	4.080	4.060	4.080	3.960	4.250	3,055,000	12,410,260	4.0623	1.020	1.015	1.020	0.990	1.063	12,220,000	1.0156	0.49%
2018-12-19	0	4.060	4.040	4.060	3.780	4.130	2,566,000	10,288,590	4.0096	1.015	1.010	1.015	0.945	1.033	10,264,000	1.0024	6.84%
2018-12-18	0	3.800	3.780	3.800	3.640	3.800	5,890,000	21,760,040	3.6944	0.950	0.945	0.950	0.910	0.950	23,560,000	0.9236	4.11%
2018-12-17	0	3.650	3.620	3.640	3.550	3.800	1,855,000	6,680,470	3.6013	0.913	0.905	0.910	0.887	0.950	7,420,000	0.9003	3.11%
2018-12-14	0	3.540	3.520	3.550	3.450	3.550	4,012,000	14,051,300	3.5023	0.885	0.880	0.887	0.863	0.887	16,048,000	0.8756	1.43%
2018-12-13	0	3.490	3.470	3.500	3.450	3.500	3,060,000	10,621,280	3.4710	0.873	0.868	0.875	0.863	0.875	12,240,000	0.8678	1.16%
2018-12-12	0	3.450	3.440	3.450	3.440	3.460	2,077,000	7,154,970	3.4449	0.863	0.860	0.863	0.860	0.865	8,308,000	0.8612	-0.29%
2018-12-11	0	3.460	3.440	3.460	3.440	3.480	1,343,000	4,649,910	3.4623	0.865	0.860	0.865	0.860	0.870	5,372,000	0.8656	0.00%
2018-12-10	0	3.460	3.430	3.460	3.440	3.490	2,889,000	9,975,200	3.4528	0.865	0.858	0.865	0.860	0.873	11,556,000	0.8632	-0.29%
2018-12-07	0	3.470	3.460	3.470	3.400	3.480	2,577,000	8,909,160	3.4572	0.868	0.865	0.868	0.850	0.870	10,308,000	0.8643	1.46%
2018-12-06	0	3.420	3.400	3.420	3.370	3.470	3,083,000	10,534,150	3.4169	0.855	0.850	0.855	0.842	0.868	12,332,000	0.8542	-2.01%
2018-12-05	0	3.490	3.470	3.490	3.420	3.500	3,430,000	11,878,620	3.4632	0.873	0.868	0.873	0.855	0.875	13,720,000	0.8658	0.00%
2018-12-04	0	3.490	3.440	3.490	3.430	3.520	3,368,000	11,664,570	3.4634	0.873	0.860	0.873	0.858	0.880	13,472,000	0.8658	-0.29%
2018-12-03	0	3.500	3.460	3.500	3.380	3.500	3,255,000	11,300,780	3.4718	0.875	0.865	0.875	0.845	0.875	13,020,000	0.8680	0.57%
2018-11-30	0	3.480	3.440	3.480	3.420	3.490	1,742,000	6,027,800	3.4603	0.870	0.860	0.870	0.855	0.873	6,968,000	0.8651	0.87%
2018-11-29	0	3.450	3.410	3.450	3.350	3.450	2,496,000	8,513,020	3.4107	0.863	0.853	0.863	0.837	0.863	9,984,000	0.8527	0.58%
2018-11-28	0	3.430	3.400	3.420	3.410	3.500	3,092,000	10,583,520	3.4229	0.858	0.850	0.855	0.853	0.875	12,368,000	0.8557	-1.72%
2018-11-27	0	3.490	3.470	3.490	3.450	3.510	3,789,000	13,172,700	3.4766	0.873	0.868	0.873	0.863	0.877	15,156,000	0.8691	-0.29%
2018-11-26	0	3.500	3.480	3.500	3.450	3.520	3,441,000	11,947,170	3.4720	0.875	0.870	0.875	0.863	0.880	13,764,000	0.8680	0.00%
2018-11-23	0	3.500	3.470	3.500	3.450	3.510	3,228,000	11,223,140	3.4768	0.875	0.868	0.875	0.863	0.877	12,912,000	0.8692	0.00%
2018-11-22	0	3.500	3.470	3.500	3.440	3.550	7,049,000	24,601,120	3.4900	0.875	0.868	0.875	0.860	0.887	28,196,000	0.8725	0.57%
2018-11-21	0	3.480	3.450	3.480	3.440	3.510	4,653,000	16,138,540	3.4684	0.870	0.863	0.870	0.860	0.877	18,612,000	0.8671	0.00%
2018-11-20	0	3.480	3.460	3.480	3.430	3.530	1,580,000	5,520,310	3.4939	0.870	0.865	0.870	0.858	0.882	6,320,000	0.8735	-0.85%
2018-11-19	0	3.510	3.480	3.520	3.430	3.520	2,142,000	7,490,540	3.4970	0.877	0.870	0.880	0.858	0.880	8,568,000	0.8742	1.45%
2018-11-16	0	3.460	3.420	3.460	3.360	3.460	616,000	2,100,730	3.4103	0.865	0.855	0.865	0.840	0.865	2,464,000	0.8526	2.37%
2018-11-15	0	3.380	3.350	3.400	3.340	3.600	3,143,000	10,837,710	3.4482	0.845	0.837	0.850	0.835	0.900	12,572,000	0.8621	-4.25%
2018-11-14	0	3.530	3.480	3.550	3.380	3.550	2,917,000	10,012,660	3.4325	0.882	0.870	0.887	0.845	0.887	11,668,000	0.8581	0.86%
2018-11-13	0	3.500	3.440	3.500	3.420	3.510	3,557,000	12,329,420	3.4662	0.875	0.860	0.875	0.855	0.877	14,228,000	0.8666	-0.28%
2018-11-12	0	3.510	3.440	3.520	3.390	3.520	2,864,000	9,794,460	3.4199	0.877	0.860	0.880	0.848	0.880	11,456,000	0.8550	1.15%
2018-11-09	0	3.470	3.450	3.480	3.440	3.540	2,691,000	9,396,460	3.4918	0.868	0.863	0.870	0.860	0.885	10,764,000	0.8730	-1.98%
2018-11-08	0	3.540	3.510	3.540	3.500	3.580	2,990,000	10,586,320	3.5406	0.885	0.877	0.885	0.875	0.895	11,960,000	0.8851	0.00%
2018-11-07	0	3.540	3.500	3.540	3.490	3.580	1,249,000	4,409,690	3.5306	0.885	0.875	0.885	0.873	0.895	4,996,000	0.8826	-1.12%
2018-11-06	0	3.580	3.530	3.550	3.510	3.600	2,261,000	8,043,890	3.5577	0.895	0.882	0.887	0.877	0.900	9,044,000	0.8894	0.28%
2018-11-05	0	3.570	3.550	3.580	3.530	3.640	3,478,000	12,444,150	3.5780	0.892	0.887	0.895	0.882	0.910	13,912,000	0.8945	-2.19%
2018-11-02	0	3.650	3.560	3.650	3.530	3.730	6,040,000	22,032,660	3.6478	0.913	0.890	0.913	0.882	0.933	24,160,000	0.9119	-1.08%
2018-11-01	0	3.690	3.640	3.690	3.620	3.740	1,578,000	5,767,270	3.6548	0.923	0.910	0.923	0.905	0.935	6,312,000	0.9137	1.37%
2018-10-31	0	3.640	3.530	3.650	3.460	3.650	3,697,000	13,074,280	3.5365	0.910	0.882	0.913	0.865	0.913	14,788,000	0.8841	2.25%
2018-10-30	0	3.560	3.530	3.560	3.520	3.600	1,113,000	3,934,700	3.5352	0.890	0.882	0.890	0.880	0.900	4,452,000	0.8838	-0.56%
2018-10-29	0	3.580	3.530	3.600	3.500	3.620	3,737,000	13,204,320	3.5334	0.895	0.882	0.900	0.875	0.905	14,948,000	0.8834	0.85%
2018-10-26	0	3.550	3.550	3.560	3.370	3.600	4,986,000	17,169,120	3.4435	0.887	0.887	0.890	0.842	0.900	19,944,000	0.8609	3.80%
2018-10-25	0	3.420	3.370	3.420	3.340	3.520	1,771,000	5,982,220	3.3779	0.855	0.842	0.855	0.835	0.880	7,084,000	0.8445	-4.20%
2018-10-24	0	3.570	3.530	3.590	3.200	3.590	4,716,000	15,486,980	3.2839	0.892	0.882	0.897	0.800	0.897	18,864,000	0.8210	8.51%
2018-10-23	0	3.290	3.270	3.290	3.260	3.340	2,508,000	8,288,420	3.3048	0.822	0.817	0.822	0.815	0.835	10,032,000	0.8262	-2.08%
2018-10-22	0	3.360	3.300	3.360	3.250	3.380	3,323,000	10,943,420	3.2932	0.840	0.825	0.840	0.813	0.845	13,292,000	0.8233	1.82%
2018-10-19	0	3.300	3.250	3.300	3.260	3.350	2,787,000	9,215,030	3.3064	0.825	0.813	0.825	0.815	0.837	11,148,000	0.8266	-0.60%
2018-10-18	0	3.320	3.290	3.320	3.290	3.380	2,343,000	7,782,240	3.3215	0.830	0.822	0.830	0.822	0.845	9,372,000	0.8304	-0.90%
2018-10-16	0	3.350	3.320	3.350	3.300	3.390	2,280,000	7,635,570	3.3489	0.837	0.830	0.837	0.825	0.848	9,120,000	0.8372	-0.59%
2018-10-15	0	3.370	3.330	3.370	3.330	3.380	2,547,000	8,537,460	3.3520	0.842	0.832	0.842	0.832	0.845	10,188,000	0.8380	-0.30%
2018-10-12	0	3.380	3.340	3.400	3.290	3.420	1,792,000	6,049,420	3.3758	0.845	0.835	0.850	0.822	0.855	7,168,000	0.8439	-1.74%
2018-10-11	0	3.440	3.340	3.440	3.250	3.450	4,686,000	15,605,450	3.3302	0.860	0.835	0.860	0.813	0.863	18,744,000	0.8326	0.58%
2018-10-10	0	3.420	3.380	3.420	3.340	3.450	3,414,000	11,578,120	3.3914	0.855	0.845	0.855	0.835	0.863	13,656,000	0.8478	2.40%
2018-10-09	0	3.340	3.320	3.340	3.330	3.440	3,269,000	11,038,410	3.3767	0.835	0.830	0.835	0.832	0.860	13,076,000	0.8442	-2.05%
2018-10-08	0	3.410	3.380	3.410	3.280	3.410	2,082,000	7,008,360	3.3662	0.853	0.845	0.853	0.820	0.853	8,328,000	0.8415	0.89%
2018-10-05	0	3.380	3.350	3.370	3.330	3.460	1,358,000	4,570,080	3.3653	0.845	0.837	0.842	0.832	0.865	5,432,000	0.8413	-1.74%
2018-10-04	0	3.440	3.390	3.450	3.320	3.500	3,702,000	12,530,630	3.3848	0.860	0.848	0.863	0.830	0.875	14,808,000	0.8462	0.58%
2018-10-03	0	3.420	3.390	3.420	3.390	3.430	2,129,000	7,257,160	3.4087	0.855	0.848	0.855	0.848	0.858	8,516,000	0.8522	0.00%
2018-10-02	0	3.420	3.390	3.430	3.360	3.430	2,390,000	8,138,980	3.4054	0.855	0.848	0.858	0.840	0.858	9,560,000	0.8514	0.59%
2018-09-28	0	3.400	3.370	3.400	3.350	3.420	2,689,000	9,085,420	3.3787	0.850	0.842	0.850	0.837	0.855	10,756,000	0.8447	0.29%
2018-09-27	0	3.390	3.380	3.390	3.360	3.440	1,198,000	4,054,480	3.3844	0.848	0.845	0.848	0.840	0.860	4,792,000	0.8461	-0.29%
2018-09-26	0	3.400	3.370	3.400	3.360	3.510	8,658,000	29,778,260	3.4394	0.850	0.842	0.850	0.840	0.877	34,632,000	0.8598	0.00%
2018-09-24	0	3.400	3.380	3.400	3.340	3.450	3,334,000	11,275,320	3.3819	0.850	0.845	0.850	0.835	0.863	13,336,000	0.8455	0.00%
2018-09-21	0	3.400	3.370	3.430	3.320	3.540	11,669,000	39,717,480	3.4037	0.850	0.842	0.858	0.830	0.885	46,676,000	0.8509	0.29%
2018-09-20	0	3.390	3.370	3.400	3.330	3.580	10,649,000	36,392,280	3.4174	0.848	0.842	0.850	0.832	0.895	42,596,000	0.8544	-4.24%
2018-09-19	0	3.540	3.500	3.540	3.430	3.540	2,919,000	10,176,820	3.4864	0.885	0.875	0.885	0.858	0.885	11,676,000	0.8716	1.43%
2018-09-18	0	3.490	3.480	3.500	3.460	3.590	5,489,000	19,299,510	3.5160	0.873	0.870	0.875	0.865	0.897	21,956,000	0.8790	-0.57%
2018-09-17	0	3.510	3.500	3.520	3.450	3.560	3,009,000	10,532,230	3.5002	0.877	0.875	0.880	0.863	0.890	12,036,000	0.8751	-2.23%
2018-09-14	0	3.590	3.530	3.580	3.500	3.690	6,207,000	22,235,820	3.5824	0.897	0.882	0.895	0.875	0.923	24,828,000	0.8956	-1.37%
2018-09-13	0	3.640	3.640	3.650	3.530	3.820	5,642,000	20,738,550	3.6757	0.910	0.910	0.913	0.882	0.955	22,568,000	0.9189	2.54%
2018-09-12	0	3.550	3.520	3.580	3.430	3.570	5,588,000	19,450,390	3.4807	0.887	0.880	0.895	0.858	0.892	22,352,000	0.8702	1.72%
2018-09-11	0	3.490	3.490	3.500	3.470	3.550	4,862,000	16,999,280	3.4964	0.873	0.873	0.875	0.868	0.887	19,448,000	0.8741	-2.51%
2018-09-10	0	3.580	3.530	3.580	3.410	3.580	5,797,000	20,218,450	3.4877	0.895	0.882	0.895	0.853	0.895	23,188,000	0.8719	2.29%
2018-09-07	0	3.500	3.460	3.500	3.400	3.540	10,249,000	35,628,820	3.4763	0.875	0.865	0.875	0.850	0.885	40,996,000	0.8691	-1.13%
2018-09-06	0	3.540	3.510	3.540	3.420	3.650	3,792,000	13,224,270	3.4874	0.885	0.877	0.885	0.855	0.913	15,168,000	0.8719	0.57%
2018-09-05	0	3.520	3.500	3.520	3.320	3.520	5,763,000	19,741,110	3.4255	0.880	0.875	0.880	0.830	0.880	23,052,000	0.8564	5.39%
2018-09-04	0	3.340	3.310	3.340	3.200	3.340	5,003,000	16,332,130	3.2645	0.835	0.827	0.835	0.800	0.835	20,012,000	0.8161	1.21%
2018-09-03	0	3.300	3.280	3.300	3.180	3.320	5,527,000	18,014,640	3.2594	0.825	0.820	0.825	0.795	0.830	22,108,000	0.8148	-0.30%
2018-08-31	0	3.310	3.270	3.310	3.250	3.320	4,811,000	15,739,590	3.2716	0.827	0.817	0.827	0.813	0.830	19,244,000	0.8179	0.00%
2018-08-30	0	3.310	3.270	3.310	3.260	3.330	1,764,000	5,819,080	3.2988	0.827	0.817	0.827	0.815	0.832	7,056,000	0.8247	-0.90%
2018-08-29	0	3.340	3.300	3.340	3.310	3.400	3,601,000	12,020,350	3.3381	0.835	0.825	0.835	0.827	0.850	14,404,000	0.8345	-0.60%
2018-08-28	0	3.360	3.330	3.360	3.260	3.360	2,341,000	7,737,830	3.3054	0.840	0.832	0.840	0.815	0.840	9,364,000	0.8263	0.60%
2018-08-27	0	3.340	3.310	3.340	3.220	3.350	4,912,000	16,229,240	3.3040	0.835	0.827	0.835	0.805	0.837	19,648,000	0.8260	4.05%
2018-08-24	0	3.210	3.210	3.230	3.210	3.330	6,297,000	20,594,170	3.2705	0.803	0.803	0.808	0.803	0.832	25,188,000	0.8176	-3.60%
2018-08-23	0	3.330	3.310	3.330	3.290	3.340	4,591,000	15,201,140	3.3111	0.832	0.827	0.832	0.822	0.835	18,364,000	0.8278	-0.30%
2018-08-22	0	3.340	3.320	3.340	3.260	3.350	4,996,000	16,572,840	3.3172	0.835	0.830	0.835	0.815	0.837	19,984,000	0.8293	-0.89%
2018-08-21	0	3.370	3.330	3.360	3.300	3.400	5,320,000	17,847,410	3.3548	0.842	0.832	0.840	0.825	0.850	21,280,000	0.8387	0.60%
2018-08-20	0	3.350	3.330	3.370	3.290	3.360	4,509,000	15,003,230	3.3274	0.837	0.832	0.842	0.822	0.840	18,036,000	0.8318	0.00%
2018-08-17	0	3.350	3.330	3.360	3.310	3.450	3,479,000	11,674,530	3.3557	0.837	0.832	0.840	0.827	0.863	13,916,000	0.8389	-0.30%
2018-08-16	0	3.360	3.310	3.370	3.210	3.370	6,004,000	19,723,930	3.2851	0.840	0.827	0.842	0.803	0.842	24,016,000	0.8213	0.00%
2018-08-15	0	3.360	3.350	3.360	3.200	3.390	2,957,000	9,670,710	3.2704	0.840	0.837	0.840	0.800	0.848	11,828,000	0.8176	0.00%
2018-08-14	0	3.360	3.340	3.360	3.300	3.390	4,122,000	13,813,510	3.3512	0.840	0.835	0.840	0.825	0.848	16,488,000	0.8378	-0.88%
2018-08-13	0	3.390	3.340	3.390	3.250	3.400	4,502,000	14,968,680	3.3249	0.848	0.835	0.848	0.813	0.850	18,008,000	0.8312	-0.29%
2018-08-10	0	3.400	3.360	3.410	3.350	3.460	4,802,000	16,193,710	3.3723	0.850	0.840	0.853	0.837	0.865	19,208,000	0.8431	-1.73%
2018-08-09	0	3.460	3.450	3.460	3.380	3.470	3,817,000	13,043,860	3.4173	0.865	0.863	0.865	0.845	0.868	15,268,000	0.8543	0.87%
2018-08-08	0	3.430	3.410	3.430	3.370	3.470	4,032,000	13,789,150	3.4199	0.858	0.853	0.858	0.842	0.868	16,128,000	0.8550	-0.58%
2018-08-07	0	3.450	3.440	3.450	3.420	3.500	8,991,000	31,770,630	3.5336	0.863	0.860	0.863	0.855	0.875	35,964,000	0.8834	-1.15%
2018-08-06	0	3.490	3.430	3.490	3.390	3.500	5,430,000	18,701,000	3.4440	0.873	0.858	0.873	0.848	0.875	21,720,000	0.8610	2.65%
2018-08-03	0	3.400	3.380	3.430	3.380	3.510	4,337,000	14,909,510	3.4377	0.850	0.845	0.858	0.845	0.877	17,348,000	0.8594	-3.13%
2018-08-02	0	3.510	3.500	3.510	3.410	3.510	4,928,000	16,962,690	3.4421	0.877	0.875	0.877	0.853	0.877	19,712,000	0.8605	0.86%
2018-08-01	0	3.480	3.440	3.470	3.370	3.490	6,897,000	23,689,810	3.4348	0.870	0.860	0.868	0.842	0.873	27,588,000	0.8587	0.00%
2018-07-31	0	3.480	3.430	3.470	3.360	3.480	4,910,000	16,740,030	3.4094	0.870	0.858	0.868	0.840	0.870	19,640,000	0.8523	1.75%
2018-07-30	0	3.420	3.400	3.420	3.370	3.440	2,665,000	9,108,330	3.4178	0.855	0.850	0.855	0.842	0.860	10,660,000	0.8544	-0.58%
2018-07-27	0	3.440	3.410	3.430	3.400	3.500	3,237,000	11,129,270	3.4381	0.860	0.853	0.858	0.850	0.875	12,948,000	0.8595	-0.86%
2018-07-26	0	3.470	3.410	3.470	3.340	3.480	3,601,000	12,231,140	3.3966	0.868	0.853	0.868	0.835	0.870	14,404,000	0.8491	1.76%
2018-07-25	0	3.410	3.390	3.410	3.360	3.480	3,763,000	12,835,560	3.4110	0.853	0.848	0.853	0.840	0.870	15,052,000	0.8527	-0.87%
2018-07-24	0	3.440	3.410	3.450	3.380	3.460	5,033,000	17,203,790	3.4182	0.860	0.853	0.863	0.845	0.865	20,132,000	0.8545	0.29%
2018-07-23	0	3.430	3.410	3.440	3.400	3.520	6,030,000	20,725,400	3.4370	0.858	0.853	0.860	0.850	0.880	24,120,000	0.8593	0.59%
2018-07-20	0	3.410	3.400	3.410	3.370	3.430	3,484,000	11,854,030	3.4024	0.853	0.850	0.853	0.842	0.858	13,936,000	0.8506	-0.87%
2018-07-19	0	3.440	3.390	3.440	3.360	3.470	3,086,000	10,549,770	3.4186	0.860	0.848	0.860	0.840	0.868	12,344,000	0.8546	0.29%
2018-07-18	0	3.430	3.410	3.430	3.320	3.500	4,373,000	14,899,080	3.4071	0.858	0.853	0.858	0.830	0.875	17,492,000	0.8518	2.08%
2018-07-17	0	3.360	3.330	3.360	3.300	3.410	2,658,000	8,916,960	3.3548	0.840	0.832	0.840	0.825	0.853	10,632,000	0.8387	-0.30%
2018-07-16	0	3.370	3.310	3.380	3.240	3.390	3,163,000	10,491,800	3.3170	0.842	0.827	0.845	0.810	0.848	12,652,000	0.8293	2.12%
2018-07-13	0	3.300	3.370	3.380	3.280	3.550	5,458,000	18,314,560	3.3555	0.825	0.842	0.845	0.820	0.887	21,832,000	0.8389	-4.07%
2018-07-12	0	3.440	3.440	3.470	3.220	3.480	2,519,000	8,608,410	3.4174	0.860	0.860	0.868	0.805	0.870	10,076,000	0.8543	2.69%
2018-07-11	0	3.350	3.310	3.350	3.310	3.530	3,629,000	12,480,020	3.4390	0.837	0.827	0.837	0.827	0.882	14,516,000	0.8597	-6.42%
2018-07-10	0	3.580	3.560	3.580	3.340	3.600	4,120,000	14,066,050	3.4141	0.895	0.890	0.895	0.835	0.900	16,480,000	0.8535	4.37%
2018-07-09	0	3.430	3.380	3.430	3.340	3.460	3,733,000	12,655,970	3.3903	0.858	0.845	0.858	0.835	0.865	14,932,000	0.8476	2.08%
2018-07-06	0	3.360	3.300	3.360	3.210	3.400	3,998,000	13,209,730	3.3041	0.840	0.825	0.840	0.803	0.850	15,992,000	0.8260	0.30%
2018-07-05	0	3.350	3.340	3.350	3.180	3.380	2,290,000	7,568,220	3.3049	0.837	0.835	0.837	0.795	0.845	9,160,000	0.8262	-0.30%
2018-07-04	0	3.360	3.270	3.370	3.190	3.370	1,425,000	4,636,310	3.2536	0.840	0.817	0.842	0.798	0.842	5,700,000	0.8134	1.20%
2018-07-03	0	3.320	3.310	3.330	3.110	3.340	2,598,000	8,436,640	3.2474	0.830	0.827	0.832	0.777	0.835	10,392,000	0.8118	-1.78%
2018-06-29	0	3.380	3.380	3.420	3.380	3.600	2,593,000	9,019,710	3.4785	0.845	0.845	0.855	0.845	0.900	10,372,000	0.8696	-3.70%
2018-06-28	0	3.510	3.500	3.510	3.300	3.700	5,250,000	18,264,890	3.4790	0.877	0.875	0.877	0.825	0.925	21,000,000	0.8698	4.15%
2018-06-27	0	3.370	3.300	3.370	3.150	3.400	5,078,000	16,647,700	3.2784	0.842	0.825	0.842	0.788	0.850	20,312,000	0.8196	5.64%
2018-06-26	0	3.190	3.180	3.200	3.010	3.200	4,985,000	15,507,110	3.1108	0.798	0.795	0.800	0.752	0.800	19,940,000	0.7777	2.24%
2018-06-25	0	3.120	3.120	3.160	3.100	3.190	2,599,000	8,180,060	3.1474	0.780	0.780	0.790	0.775	0.798	10,396,000	0.7868	-2.80%
2018-06-22	0	3.210	3.200	3.220	3.050	3.230	3,470,000	10,995,630	3.1688	0.803	0.800	0.805	0.762	0.808	13,880,000	0.7922	2.23%
2018-06-21	0	3.140	3.110	3.140	3.110	3.380	10,131,000	32,455,040	3.2035	0.785	0.777	0.785	0.777	0.845	40,524,000	0.8009	-1.57%
2018-06-20	0	3.190	3.160	3.190	3.080	3.210	2,604,000	8,205,630	3.1512	0.798	0.790	0.798	0.770	0.803	10,416,000	0.7878	1.27%
2018-06-19	0	3.150	3.100	3.150	3.080	3.290	3,947,000	12,490,460	3.1645	0.788	0.775	0.788	0.770	0.822	15,788,000	0.7911	-6.25%
2018-06-15	0	3.360	3.330	3.360	3.220	3.400	2,313,000	7,622,370	3.2954	0.840	0.832	0.840	0.805	0.850	9,252,000	0.8239	0.90%
2018-06-14	0	3.330	3.320	3.330	3.290	3.470	2,022,000	6,818,940	3.3724	0.832	0.830	0.832	0.822	0.868	8,088,000	0.8431	-2.06%
2018-06-13	0	3.400	3.320	3.400	3.280	3.470	3,092,000	10,403,050	3.3645	0.850	0.830	0.850	0.820	0.868	12,368,000	0.8411	-1.45%
2018-06-12	0	3.450	3.450	3.460	3.400	3.570	3,914,000	13,652,310	3.4881	0.863	0.863	0.865	0.850	0.892	15,656,000	0.8720	1.47%
2018-06-11	0	3.400	3.380	3.420	3.370	3.530	2,676,000	9,200,910	3.4383	0.850	0.845	0.855	0.842	0.882	10,704,000	0.8596	1.19%
2018-06-08	0	3.360	3.350	3.380	3.340	3.570	4,516,000	15,701,860	3.4769	0.840	0.837	0.845	0.835	0.892	18,064,000	0.8692	-2.61%
2018-06-07	0	3.450	3.440	3.470	3.430	3.840	8,185,000	29,751,890	3.6349	0.863	0.860	0.868	0.858	0.960	32,740,000	0.9087	-4.17%
2018-06-06	0	3.600	3.580	3.610	3.270	3.690	14,679,000	51,831,710	3.5310	0.900	0.895	0.902	0.817	0.923	58,716,000	0.8828	9.42%
2018-06-05	0	3.290	3.250	3.300	3.230	3.400	1,242,000	4,103,620	3.3040	0.822	0.813	0.825	0.808	0.850	4,968,000	0.8260	0.30%
2018-06-04	0	3.280	3.280	3.370	3.150	3.400	2,932,000	9,548,070	3.2565	0.820	0.820	0.842	0.788	0.850	11,728,000	0.8141	4.79%
2018-06-01	0	3.130	3.130	3.220	3.080	3.220	1,697,000	5,335,470	3.1441	0.783	0.783	0.805	0.770	0.805	6,788,000	0.7860	0.97%
2018-05-31	0	3.100	3.110	3.120	3.050	3.160	1,315,000	4,051,140	3.0807	0.775	0.777	0.780	0.762	0.790	5,260,000	0.7702	0.65%
2018-05-30	0	3.080	3.080	3.110	3.030	3.140	1,678,000	5,192,410	3.0944	0.770	0.770	0.777	0.757	0.785	6,712,000	0.7736	-1.60%
2018-05-29	0	3.130	3.090	3.130	3.070	3.170	1,326,000	4,154,820	3.1333	0.783	0.772	0.783	0.767	0.793	5,304,000	0.7833	0.32%
2018-05-28	0	3.120	3.100	3.130	3.050	3.150	2,121,000	6,534,400	3.0808	0.780	0.775	0.783	0.762	0.788	8,484,000	0.7702	2.30%
2018-05-25	0	3.050	3.020	3.060	2.990	3.050	1,887,000	5,707,580	3.0247	0.762	0.755	0.765	0.748	0.762	7,548,000	0.7562	0.00%
2018-05-24	0	3.050	3.020	3.050	2.980	3.050	1,656,000	5,000,140	3.0194	0.762	0.755	0.762	0.745	0.762	6,624,000	0.7549	0.99%
2018-05-23	0	3.020	3.020	3.040	2.960	3.030	2,901,000	8,679,760	2.9920	0.755	0.755	0.760	0.740	0.757	11,604,000	0.7480	0.00%
2018-05-21	0	3.020	3.020	3.030	2.960	3.080	4,129,000	12,544,640	3.0382	0.755	0.755	0.757	0.740	0.770	16,516,000	0.7595	0.33%
2018-05-18	0	3.010	3.010	3.040	2.980	3.120	2,010,000	6,089,910	3.0298	0.752	0.752	0.760	0.745	0.780	8,040,000	0.7575	-2.90%
2018-05-17	0	3.100	3.090	3.110	3.060	3.180	2,035,000	6,309,310	3.1004	0.775	0.772	0.777	0.765	0.795	8,140,000	0.7751	-0.32%
2018-05-16	0	3.110	3.100	3.120	3.050	3.160	1,862,000	5,810,260	3.1204	0.777	0.775	0.780	0.762	0.790	7,448,000	0.7801	-1.27%
2018-05-15	0	3.150	3.090	3.170	3.010	3.250	3,097,000	9,574,800	3.0916	0.788	0.772	0.793	0.752	0.813	12,388,000	0.7729	2.27%
2018-05-14	0	3.080	3.040	3.090	3.050	3.170	2,726,000	8,443,390	3.0974	0.770	0.760	0.772	0.762	0.793	10,904,000	0.7743	1.99%
2018-05-11	0	3.020	3.050	3.080	3.010	3.170	1,881,000	5,744,580	3.0540	0.755	0.762	0.770	0.752	0.793	7,524,000	0.7635	-4.43%
2018-05-10	0	3.160	3.160	3.230	3.150	3.290	2,046,000	6,561,990	3.2072	0.790	0.790	0.808	0.788	0.822	8,184,000	0.8018	-1.56%
2018-05-09	0	3.210	3.180	3.260	3.000	3.300	4,204,000	13,132,180	3.1237	0.803	0.795	0.815	0.750	0.825	16,816,000	0.7809	5.25%
2018-05-08	0	3.050	3.050	3.060	2.900	3.060	3,664,000	10,754,540	2.9352	0.762	0.762	0.765	0.725	0.765	14,656,000	0.7338	4.81%
2018-05-07	0	2.910	2.880	2.920	2.860	2.950	2,120,000	6,188,010	2.9189	0.728	0.720	0.730	0.715	0.738	8,480,000	0.7297	0.00%
2018-05-04	0	2.910	2.880	2.910	2.870	2.920	2,494,000	7,214,060	2.8926	0.728	0.720	0.728	0.717	0.730	9,976,000	0.7231	0.69%
2018-05-03	0	2.890	2.870	2.890	2.820	2.950	2,137,000	6,170,280	2.8874	0.723	0.717	0.723	0.705	0.738	8,548,000	0.7218	1.05%
2018-05-02	0	2.860	2.910	2.930	2.790	2.930	5,406,000	15,210,250	2.8136	0.715	0.728	0.733	0.697	0.733	21,624,000	0.7034	0.00%
2018-04-30	0	2.860	2.830	2.860	2.800	2.860	1,751,000	4,916,550	2.8079	0.715	0.707	0.715	0.700	0.715	7,004,000	0.7020	1.42%
2018-04-27	0	2.820	2.780	2.830	2.770	2.820	2,738,000	7,644,410	2.7920	0.705	0.695	0.707	0.692	0.705	10,952,000	0.6980	0.00%
2018-04-26	0	2.820	2.770	2.820	2.790	2.840	1,773,000	4,983,370	2.8107	0.705	0.692	0.705	0.697	0.710	7,092,000	0.7027	0.71%
2018-04-25	0	2.800	2.820	2.830	2.790	2.900	2,624,000	7,420,720	2.8280	0.700	0.705	0.707	0.697	0.725	10,496,000	0.7070	-3.11%
2018-04-24	0	2.890	2.870	2.890	2.800	2.970	2,584,000	7,409,120	2.8673	0.723	0.717	0.723	0.700	0.743	10,336,000	0.7168	3.96%
2018-04-23	0	2.780	2.780	2.800	2.720	2.840	2,421,000	6,779,000	2.8001	0.695	0.695	0.700	0.680	0.710	9,684,000	0.7000	-2.46%
2018-04-20	0	2.850	2.770	2.850	2.700	2.990	4,110,000	11,593,420	2.8208	0.712	0.692	0.712	0.675	0.748	16,440,000	0.7052	-2.40%
2018-04-19	0	2.920	2.820	2.920	2.780	2.920	3,237,000	9,166,310	2.8317	0.730	0.705	0.730	0.695	0.730	12,948,000	0.7079	4.29%
2018-04-18	0	2.800	2.800	2.810	2.790	2.920	1,143,000	3,250,360	2.8437	0.700	0.700	0.702	0.697	0.730	4,572,000	0.7109	-3.45%
2018-04-17	0	2.900	2.800	2.900	2.770	2.900	1,004,000	2,819,690	2.8085	0.725	0.700	0.725	0.692	0.725	4,016,000	0.7021	2.84%
2018-04-16	0	2.820	2.780	2.830	2.750	2.870	1,484,000	4,165,640	2.8070	0.705	0.695	0.707	0.688	0.717	5,936,000	0.7018	1.08%
2018-04-13	0	2.790	2.770	2.790	2.730	2.820	996,000	2,778,210	2.7894	0.697	0.692	0.697	0.683	0.705	3,984,000	0.6973	1.09%
2018-04-12	0	2.760	2.750	2.760	2.730	2.780	583,000	1,614,610	2.7695	0.690	0.688	0.690	0.683	0.695	2,332,000	0.6924	-1.08%
2018-04-11	0	2.790	2.760	2.790	2.700	2.900	1,190,000	3,320,840	2.7906	0.697	0.690	0.697	0.675	0.725	4,760,000	0.6977	0.36%
2018-04-10	0	2.780	2.720	2.780	2.680	2.780	1,404,000	3,856,140	2.7465	0.695	0.680	0.695	0.670	0.695	5,616,000	0.6866	0.00%
2018-04-09	0	2.780	2.740	2.780	2.750	2.800	358,000	995,470	2.7806	0.695	0.685	0.695	0.688	0.700	1,432,000	0.6952	0.72%
2018-04-06	0	2.760	2.720	2.770	2.690	2.890	1,545,000	4,349,360	2.8151	0.690	0.680	0.692	0.673	0.723	6,180,000	0.7038	-0.36%
2018-04-04	0	2.770	2.730	2.780	2.730	2.910	1,458,000	4,044,230	2.7738	0.692	0.683	0.695	0.683	0.728	5,832,000	0.6935	-1.42%
2018-04-03	0	2.810	2.800	2.810	2.770	2.890	1,428,000	4,015,180	2.8118	0.702	0.700	0.702	0.692	0.723	5,712,000	0.7029	-2.77%
2018-03-29	0	2.890	2.860	2.890	2.800	2.970	890,000	2,562,990	2.8798	0.723	0.715	0.723	0.700	0.743	3,560,000	0.7199	-4.62%
2018-03-28	0	3.030	2.950	3.030	2.960	3.040	2,197,000	6,591,390	3.0002	0.757	0.738	0.757	0.740	0.760	8,788,000	0.7500	0.00%
2018-03-27	0	3.030	2.980	3.030	2.970	3.060	1,143,000	3,441,760	3.0112	0.757	0.745	0.757	0.743	0.765	4,572,000	0.7528	1.00%
2018-03-26	0	3.000	3.000	3.060	2.930	3.070	942,000	2,826,430	3.0005	0.750	0.750	0.765	0.733	0.767	3,768,000	0.7501	1.35%
2018-03-23	0	2.960	2.860	3.000	2.780	2.970	1,270,000	3,634,480	2.8618	0.740	0.715	0.750	0.695	0.743	5,080,000	0.7154	3.50%
2018-03-22	0	2.860	2.860	2.970	2.810	3.000	1,397,000	4,134,610	2.9596	0.715	0.715	0.743	0.702	0.750	5,588,000	0.7399	-3.05%
2018-03-21	0	2.950	2.950	2.960	2.800	2.970	477,000	1,394,340	2.9231	0.738	0.738	0.740	0.700	0.743	1,908,000	0.7308	4.24%
2018-03-20	0	2.830	2.850	2.870	2.810	2.970	1,100,000	3,143,180	2.8574	0.707	0.712	0.717	0.702	0.743	4,400,000	0.7144	-1.05%
2018-03-19	0	2.860	2.860	2.900	2.860	3.080	993,000	2,883,390	2.9037	0.715	0.715	0.725	0.715	0.770	3,972,000	0.7259	-3.70%
2018-03-16	0	2.970	2.970	3.050	2.970	3.210	1,521,000	4,605,860	3.0282	0.743	0.743	0.762	0.743	0.803	6,084,000	0.7570	-4.81%
2018-03-15	0	3.120	3.120	3.140	3.000	3.320	1,375,000	4,374,200	3.1812	0.780	0.780	0.785	0.750	0.830	5,500,000	0.7953	2.63%
2018-03-14	0	3.040	2.980	3.050	2.860	3.040	1,402,000	4,099,380	2.9240	0.760	0.745	0.762	0.715	0.760	5,608,000	0.7310	5.19%
2018-03-13	0	2.890	2.830	2.890	2.820	2.970	1,760,000	5,026,680	2.8561	0.723	0.707	0.723	0.705	0.743	7,040,000	0.7140	0.70%
2018-03-12	0	2.870	2.870	2.950	2.850	3.030	1,112,000	3,244,380	2.9176	0.717	0.717	0.738	0.712	0.757	4,448,000	0.7294	0.00%
2018-03-09	0	2.870	2.850	2.870	2.740	2.890	919,000	2,619,760	2.8507	0.717	0.712	0.717	0.685	0.723	3,676,000	0.7127	2.14%
2018-03-08	0	2.810	2.810	2.860	2.810	2.940	1,036,000	2,993,090	2.8891	0.702	0.702	0.715	0.702	0.735	4,144,000	0.7223	-1.75%
2018-03-07	0	2.860	2.820	2.860	2.800	2.870	1,292,000	3,662,860	2.8350	0.715	0.705	0.715	0.700	0.717	5,168,000	0.7088	-0.35%
2018-03-06	0	2.870	2.850	2.870	2.800	2.880	1,202,000	3,411,390	2.8381	0.717	0.712	0.717	0.700	0.720	4,808,000	0.7095	1.41%
2018-03-05	0	2.830	2.830	2.850	2.810	2.870	1,468,000	4,166,300	2.8381	0.707	0.707	0.712	0.702	0.717	5,872,000	0.7095	-3.41%
2018-03-02	0	2.930	2.920	2.930	2.890	3.140	1,135,000	3,400,490	2.9960	0.733	0.730	0.733	0.723	0.785	4,540,000	0.7490	-3.30%
2018-03-01	0	3.030	3.030	3.060	3.030	3.150	864,000	2,674,890	3.0959	0.757	0.757	0.765	0.757	0.788	3,456,000	0.7740	-0.33%
2018-02-28	0	3.040	3.040	3.070	3.020	3.080	955,000	2,929,170	3.0672	0.760	0.760	0.767	0.755	0.770	3,820,000	0.7668	0.66%
2018-02-27	0	3.020	3.020	3.030	3.020	3.270	1,275,000	3,979,890	3.1215	0.755	0.755	0.757	0.755	0.817	5,100,000	0.7804	-5.03%
2018-02-26	0	3.180	3.180	3.270	2.950	3.260	1,724,000	5,358,360	3.1081	0.795	0.795	0.817	0.738	0.815	6,896,000	0.7770	3.58%
2018-02-23	0	3.070	3.070	3.080	3.050	3.150	1,287,000	4,013,310	3.1183	0.767	0.767	0.770	0.762	0.788	5,148,000	0.7796	-2.54%
2018-02-22	0	3.150	3.150	3.190	3.150	3.410	3,211,000	10,640,200	3.3137	0.788	0.788	0.798	0.788	0.853	12,844,000	0.8284	-5.12%
2018-02-21	0	3.320	3.310	3.350	3.100	3.410	4,415,000	14,473,980	3.2784	0.830	0.827	0.837	0.775	0.853	17,660,000	0.8196	8.14%
2018-02-20	0	3.070	3.070	3.110	2.870	3.180	2,863,000	8,823,180	3.0818	0.767	0.767	0.777	0.717	0.795	11,452,000	0.7704	1.66%
2018-02-15	0	3.020	2.960	3.020	2.850	3.050	3,147,000	9,381,890	2.9812	0.755	0.740	0.755	0.712	0.762	12,588,000	0.7453	6.71%
2018-02-14	0	2.830	2.830	2.870	2.730	2.880	1,687,000	4,689,780	2.7800	0.707	0.707	0.717	0.683	0.720	6,748,000	0.6950	1.80%
2018-02-13	0	2.780	2.780	2.800	2.770	2.860	1,890,000	5,334,690	2.8226	0.695	0.695	0.700	0.692	0.715	7,560,000	0.7056	-2.11%
2018-02-12	0	2.840	2.820	2.850	2.560	2.850	1,334,000	3,578,240	2.6823	0.710	0.705	0.712	0.640	0.712	5,336,000	0.6706	9.23%
2018-02-09	0	2.600	2.560	2.600	2.400	2.700	807,000	2,084,550	2.5831	0.650	0.640	0.650	0.600	0.675	3,228,000	0.6458	-2.99%
2018-02-08	0	2.680	2.620	2.680	2.580	2.700	1,494,000	3,971,410	2.6582	0.670	0.655	0.670	0.645	0.675	5,976,000	0.6646	0.75%
2018-02-07	0	2.660	2.640	2.660	2.570	2.720	932,000	2,490,620	2.6723	0.665	0.660	0.665	0.642	0.680	3,728,000	0.6681	0.76%
2018-02-06	0	2.640	2.630	2.640	2.500	2.700	2,350,000	6,060,450	2.5789	0.660	0.658	0.660	0.625	0.675	9,400,000	0.6447	-6.38%
2018-02-05	0	2.820	2.680	2.750	2.680	3.020	2,299,500	6,703,835	2.9153	0.705	0.670	0.688	0.670	0.755	9,198,000	0.7288	-2.76%
2018-02-02	0	2.900	2.860	2.930	2.660	2.970	2,387,000	6,686,970	2.8014	0.725	0.715	0.733	0.665	0.743	9,548,000	0.7004	7.41%
2018-02-01	0	2.700	2.700	2.750	2.650	2.840	1,939,000	5,290,660	2.7286	0.675	0.675	0.688	0.663	0.710	7,756,000	0.6821	1.89%
2018-01-31	0	2.650	2.650	2.720	2.610	2.680	489,000	1,284,070	2.6259	0.663	0.663	0.680	0.652	0.670	1,956,000	0.6565	0.00%
2018-01-30	0	2.650	2.630	2.680	2.600	2.800	799,000	2,135,280	2.6724	0.663	0.658	0.670	0.650	0.700	3,196,000	0.6681	0.00%
2018-01-29	0	2.650	2.650	2.670	2.650	2.740	559,000	1,491,770	2.6686	0.663	0.663	0.668	0.663	0.685	2,236,000	0.6672	-3.28%
2018-01-26	0	2.740	2.730	2.760	2.720	2.830	1,314,500	3,655,325	2.7808	0.685	0.683	0.690	0.680	0.707	5,258,000	0.6952	0.74%
2018-01-25	0	2.720	2.720	2.740	2.670	2.770	1,065,000	2,896,650	2.7199	0.680	0.680	0.685	0.668	0.692	4,260,000	0.6800	0.37%
2018-01-24	0	2.710	2.710	2.720	2.630	2.760	989,000	2,645,940	2.6754	0.678	0.678	0.680	0.658	0.690	3,956,000	0.6688	0.74%
2018-01-23	0	2.690	2.680	2.700	2.510	2.720	1,743,000	4,619,470	2.6503	0.673	0.670	0.675	0.627	0.680	6,972,000	0.6626	3.86%
2018-01-22	0	2.590	2.590	2.610	2.500	2.650	967,000	2,494,170	2.5793	0.647	0.647	0.652	0.625	0.663	3,868,000	0.6448	-1.52%
2018-01-19	0	2.630	2.600	2.630	2.590	2.670	745,000	1,941,170	2.6056	0.658	0.650	0.658	0.647	0.668	2,980,000	0.6514	1.15%
2018-01-18	0	2.600	2.600	2.620	2.590	2.700	1,147,000	3,028,080	2.6400	0.650	0.650	0.655	0.647	0.675	4,588,000	0.6600	-1.89%
2018-01-17	0	2.650	2.630	2.650	2.600	2.740	664,000	1,742,400	2.6241	0.663	0.658	0.663	0.650	0.685	2,656,000	0.6560	-3.28%
2018-01-16	0	2.740	2.730	2.740	2.610	2.750	742,000	1,995,280	2.6891	0.685	0.683	0.685	0.652	0.688	2,968,000	0.6723	4.58%
2018-01-15	0	2.620	2.620	2.690	2.580	2.800	1,320,500	3,472,630	2.6298	0.655	0.655	0.673	0.645	0.700	5,282,000	0.6574	-3.32%
2018-01-12	0	2.710	2.710	2.730	2.680	2.860	1,611,000	4,432,530	2.7514	0.678	0.678	0.683	0.670	0.715	6,444,000	0.6879	-4.24%
2018-01-11	0	2.830	2.820	2.840	2.810	2.930	442,000	1,249,210	2.8263	0.707	0.705	0.710	0.702	0.733	1,768,000	0.7066	0.00%
2018-01-10	0	2.830	2.820	2.850	2.750	3.020	1,583,000	4,542,510	2.8696	0.707	0.705	0.712	0.688	0.755	6,332,000	0.7174	-4.39%
2018-01-09	0	2.960	2.950	2.980	2.840	3.070	3,447,000	10,256,290	2.9754	0.740	0.738	0.745	0.710	0.767	13,788,000	0.7439	4.96%
2018-01-08	0	2.820	2.820	2.840	2.800	3.000	1,782,000	5,087,300	2.8548	0.705	0.705	0.710	0.700	0.750	7,128,000	0.7137	-2.76%
2018-01-05	0	2.900	2.900	2.920	2.820	3.310	7,585,000	22,970,640	3.0284	0.725	0.725	0.730	0.705	0.827	30,340,000	0.7571	-6.45%
2018-01-04	0	3.100	3.100	3.110	3.040	4.200	28,147,500	97,217,925	3.4539	0.775	0.775	0.777	0.760	1.050	112,590,000	0.8635