VIVA BIOTECH HOLDINGS: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01873	2019-05-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	2.200	2.190	2.200	2.200	2.310	10,270,000	23,119,790	2.2512	2.200	2.190	2.200	2.200	2.310	10,270,000	2.2512	-6.38%
2026-02-03	0	2.350	2.340	2.350	2.340	2.530	12,645,500	30,606,737	2.4204	2.350	2.340	2.350	2.340	2.530	12,645,500	2.4204	-4.47%
2026-02-02	0	2.460	2.440	2.460	2.370	2.580	9,239,480	22,481,166	2.4332	2.460	2.440	2.460	2.370	2.580	9,239,480	2.4332	-3.91%
2026-01-30	0	2.560	2.550	2.560	2.550	2.800	9,228,626	23,907,331	2.5906	2.560	2.550	2.560	2.550	2.800	9,228,626	2.5906	-5.19%
2026-01-29	0	2.700	2.700	2.740	2.500	2.860	22,931,501	62,433,682	2.7226	2.700	2.700	2.740	2.500	2.860	22,931,501	2.7226	2.27%
2026-01-28	0	2.640	2.610	2.640	2.440	2.650	23,688,837	61,341,367	2.5895	2.640	2.610	2.640	2.440	2.650	23,688,837	2.5895	5.60%
2026-01-27	0	2.500	2.500	2.520	2.400	2.770	32,108,500	81,440,718	2.5364	2.500	2.500	2.520	2.400	2.770	32,108,500	2.5364	-6.37%
2026-01-26	0	2.670	2.670	2.690	2.470	2.840	68,602,000	185,623,860	2.7058	2.670	2.670	2.690	2.470	2.840	68,602,000	2.7058	10.79%
2026-01-23	0	2.410	2.400	2.410	1.980	2.410	34,120,000	75,576,275	2.2150	2.410	2.400	2.410	1.980	2.410	34,120,000	2.2150	21.11%
2026-01-22	0	1.990	1.970	1.990	1.900	2.030	8,640,000	16,954,797	1.9624	1.990	1.970	1.990	1.900	2.030	8,640,000	1.9624	4.74%
2026-01-21	0	1.900	1.890	1.900	1.840	1.930	5,550,000	10,498,630	1.8916	1.900	1.890	1.900	1.840	1.930	5,550,000	1.8916	1.60%
2026-01-20	0	1.870	1.870	1.900	1.860	1.960	5,936,000	11,252,145	1.8956	1.870	1.870	1.900	1.860	1.960	5,936,000	1.8956	-3.61%
2026-01-19	0	1.940	1.940	1.960	1.930	2.020	6,304,000	12,401,175	1.9672	1.940	1.940	1.960	1.930	2.020	6,304,000	1.9672	-5.83%
2026-01-16	0	2.060	2.030	2.060	2.000	2.060	5,485,000	11,132,765	2.0297	2.060	2.030	2.060	2.000	2.060	5,485,000	2.0297	-0.48%
2026-01-15	0	2.070	2.030	2.070	2.040	2.210	7,322,500	15,436,150	2.1080	2.070	2.030	2.070	2.040	2.210	7,322,500	2.1080	-3.72%
2026-01-14	0	2.150	2.150	2.170	2.140	2.240	6,432,500	14,087,743	2.1901	2.150	2.150	2.170	2.140	2.240	6,432,500	2.1901	-0.46%
2026-01-13	0	2.160	2.160	2.190	2.130	2.240	11,910,500	26,063,182	2.1883	2.160	2.160	2.190	2.130	2.240	11,910,500	2.1883	11.34%
2026-01-09	0	1.940	1.940	1.960	1.880	1.970	5,203,000	10,044,690	1.9306	1.940	1.940	1.960	1.880	1.970	5,203,000	1.9306	3.19%
2026-01-08	0	1.880	1.880	1.890	1.840	1.920	4,391,000	8,220,195	1.8721	1.880	1.880	1.890	1.840	1.920	4,391,000	1.8721	1.62%
2026-01-07	0	1.850	1.830	1.850	1.790	1.880	6,822,500	12,462,832	1.8267	1.850	1.830	1.850	1.790	1.880	6,822,500	1.8267	0.54%
2026-01-06	0	1.840	1.820	1.840	1.730	1.840	8,142,500	14,412,084	1.7700	1.840	1.820	1.840	1.730	1.840	8,142,500	1.7700	3.95%
2026-01-05	0	1.770	1.770	1.790	1.760	1.860	12,016,500	21,743,225	1.8094	1.770	1.770	1.790	1.760	1.860	12,016,500	1.8094	-1.67%
2025-12-31	0	1.800	1.780	1.800	1.750	1.810	2,157,500	3,814,627	1.7681	1.800	1.780	1.800	1.750	1.810	2,157,500	1.7681	1.12%
2025-12-30	0	1.780	1.780	1.790	1.780	1.820	3,919,240	7,033,509	1.7946	1.780	1.780	1.790	1.780	1.820	3,919,240	1.7946	-2.73%
2025-12-29	0	1.830	1.820	1.830	1.810	1.900	5,014,500	9,218,338	1.8383	1.830	1.820	1.830	1.810	1.900	5,014,500	1.8383	-3.17%
2025-12-24	0	1.890	1.870	1.890	1.860	1.910	1,199,190	2,262,051	1.8863	1.890	1.870	1.890	1.860	1.910	1,199,190	1.8863	-0.53%
2025-12-23	0	1.900	1.900	1.930	1.900	2.000	5,022,500	9,688,995	1.9291	1.900	1.900	1.930	1.900	2.000	5,022,500	1.9291	-3.06%
2025-12-22	0	1.960	1.960	1.980	1.930	2.010	3,962,500	7,777,970	1.9629	1.960	1.960	1.980	1.930	2.010	3,962,500	1.9629	-2.97%
2025-12-19	0	2.020	2.010	2.020	1.890	2.020	6,159,500	12,129,229	1.9692	2.020	2.010	2.020	1.890	2.020	6,159,500	1.9692	7.45%
2025-12-18	0	1.880	1.880	1.890	1.820	1.910	2,615,500	4,909,607	1.8771	1.880	1.880	1.890	1.820	1.910	2,615,500	1.8771	1.08%
2025-12-17	0	1.860	1.850	1.860	1.830	1.880	2,183,016	4,054,018	1.8571	1.860	1.850	1.860	1.830	1.880	2,183,016	1.8571	0.00%
2025-12-16	0	1.860	1.850	1.860	1.820	1.950	5,544,000	10,288,800	1.8558	1.860	1.850	1.860	1.820	1.950	5,544,000	1.8558	-4.62%
2025-12-15	0	1.950	1.950	1.960	1.920	2.210	11,906,500	24,338,925	2.0442	1.950	1.950	1.960	1.920	2.210	11,906,500	2.0442	0.52%
2025-12-12	0	1.940	1.920	1.940	1.880	1.940	2,654,500	5,093,355	1.9188	1.940	1.920	1.940	1.880	1.940	2,654,500	1.9188	2.65%
2025-12-11	0	1.890	1.860	1.890	1.860	1.950	2,168,500	4,111,690	1.8961	1.890	1.860	1.890	1.860	1.950	2,168,500	1.8961	-2.07%
2025-12-10	0	1.930	1.920	1.930	1.900	1.970	3,125,500	6,038,910	1.9321	1.930	1.920	1.930	1.900	1.970	3,125,500	1.9321	-2.03%
2025-12-09	0	1.970	1.960	1.970	1.940	2.030	2,717,000	5,354,505	1.9707	1.970	1.960	1.970	1.940	2.030	2,717,000	1.9707	-1.01%
2025-12-08	0	1.990	1.980	1.990	1.970	2.030	5,475,000	10,906,541	1.9921	1.990	1.980	1.990	1.970	2.030	5,475,000	1.9921	-1.49%
2025-12-05	0	2.020	2.020	2.030	1.980	2.060	2,313,500	4,653,051	2.0113	2.020	2.020	2.030	1.980	2.060	2,313,500	2.0113	-1.94%
2025-12-04	0	2.060	2.040	2.060	1.990	2.100	3,742,500	7,688,947	2.0545	2.060	2.040	2.060	1.990	2.100	3,742,500	2.0545	3.52%
2025-12-03	0	1.990	1.990	2.010	1.980	2.040	2,142,000	4,274,890	1.9957	1.990	1.990	2.010	1.980	2.040	2,142,000	1.9957	-2.93%
2025-12-02	0	2.050	2.040	2.050	2.020	2.100	3,061,000	6,301,340	2.0586	2.050	2.040	2.050	2.020	2.100	3,061,000	2.0586	1.49%
2025-12-01	0	2.020	2.020	2.030	1.970	2.050	3,321,500	6,732,085	2.0268	2.020	2.020	2.030	1.970	2.050	3,321,500	2.0268	3.06%
2025-11-28	0	1.960	1.960	1.970	1.960	2.020	3,905,500	7,795,093	1.9959	1.960	1.960	1.970	1.960	2.020	3,905,500	1.9959	-1.51%
2025-11-27	0	1.990	1.990	2.000	1.950	2.010	3,864,500	7,644,794	1.9782	1.990	1.990	2.000	1.950	2.010	3,864,500	1.9782	3.65%
2025-11-26	0	1.920	1.900	1.920	1.890	1.990	2,667,000	5,173,245	1.9397	1.920	1.900	1.920	1.890	1.990	2,667,000	1.9397	0.00%
2025-11-25	0	1.920	1.910	1.920	1.890	1.960	5,238,500	10,046,730	1.9179	1.920	1.910	1.920	1.890	1.960	5,238,500	1.9179	1.05%
2025-11-24	0	1.900	1.880	1.900	1.810	1.920	6,446,000	12,161,682	1.8867	1.900	1.880	1.900	1.810	1.920	6,446,000	1.8867	2.70%
2025-11-21	0	1.850	1.850	1.860	1.840	1.970	5,244,500	9,835,912	1.8755	1.850	1.850	1.860	1.840	1.970	5,244,500	1.8755	-6.09%
2025-11-20	0	1.970	1.960	1.970	1.930	2.150	4,553,000	8,923,650	1.9599	1.970	1.960	1.970	1.930	2.150	4,553,000	1.9599	1.55%
2025-11-19	0	1.940	1.930	1.940	1.890	1.980	5,657,000	10,955,920	1.9367	1.940	1.930	1.940	1.890	1.980	5,657,000	1.9367	-0.51%
2025-11-18	0	1.950	1.950	1.960	1.920	2.050	8,200,000	16,063,255	1.9589	1.950	1.950	1.960	1.920	2.050	8,200,000	1.9589	-5.80%
2025-11-17	0	2.070	2.050	2.070	2.010	2.120	4,110,000	8,400,827	2.0440	2.070	2.050	2.070	2.010	2.120	4,110,000	2.0440	-2.36%
2025-11-14	0	2.120	2.110	2.120	2.110	2.190	4,310,500	9,261,488	2.1486	2.120	2.110	2.120	2.110	2.190	4,310,500	2.1486	-2.75%
2025-11-13	0	2.180	2.180	2.190	2.130	2.200	2,105,500	4,558,409	2.1650	2.180	2.180	2.190	2.130	2.200	2,105,500	2.1650	0.46%
2025-11-12	0	2.170	2.170	2.180	2.150	2.230	5,230,000	11,433,356	2.1861	2.170	2.170	2.180	2.150	2.230	5,230,000	2.1861	2.36%
2025-11-11	0	2.120	2.110	2.120	2.080	2.140	2,197,000	4,649,864	2.1165	2.120	2.110	2.120	2.080	2.140	2,197,000	2.1165	0.47%
2025-11-10	0	2.110	2.110	2.130	2.000	2.140	6,591,500	13,715,320	2.0808	2.110	2.110	2.130	2.000	2.140	6,591,500	2.0808	6.03%
2025-11-07	0	1.990	1.990	2.000	1.970	2.140	15,161,500	30,765,940	2.0292	1.990	1.990	2.000	1.970	2.140	15,161,500	2.0292	-7.44%
2025-11-06	0	2.150	2.150	2.160	2.150	2.310	8,056,500	17,570,810	2.1809	2.150	2.150	2.160	2.150	2.310	8,056,500	2.1809	-5.29%
2025-11-05	0	2.270	2.260	2.270	2.210	2.310	6,170,709	13,933,927	2.2581	2.270	2.260	2.270	2.210	2.310	6,170,709	2.2581	-1.73%
2025-11-04	0	2.310	2.300	2.310	2.290	2.400	3,805,000	8,833,252	2.3215	2.310	2.300	2.310	2.290	2.400	3,805,000	2.3215	-3.35%
2025-11-03	0	2.390	2.390	2.420	2.380	2.450	3,021,500	7,259,062	2.4025	2.390	2.390	2.420	2.380	2.450	3,021,500	2.4025	-2.05%
2025-10-31	0	2.440	2.430	2.440	2.190	2.460	7,227,000	17,311,883	2.3954	2.440	2.430	2.440	2.190	2.460	7,227,000	2.3954	3.39%
2025-10-30	0	2.360	2.340	2.360	2.300	2.430	8,751,500	20,544,272	2.3475	2.360	2.340	2.360	2.300	2.430	8,751,500	2.3475	-2.07%
2025-10-28	0	2.410	2.390	2.410	2.360	2.510	3,859,500	9,327,111	2.4167	2.410	2.390	2.410	2.360	2.510	3,859,500	2.4167	-3.60%
2025-10-27	0	2.500	2.500	2.540	2.430	2.610	9,337,000	23,693,975	2.5376	2.500	2.500	2.540	2.430	2.610	9,337,000	2.5376	2.88%
2025-10-24	0	2.430	2.420	2.430	2.410	2.500	7,346,500	18,066,352	2.4592	2.430	2.420	2.430	2.410	2.500	7,346,500	2.4592	1.25%
2025-10-23	0	2.400	2.400	2.410	2.320	2.440	9,930,000	23,627,656	2.3794	2.400	2.400	2.410	2.320	2.440	9,930,000	2.3794	-1.64%
2025-10-22	0	2.440	2.440	2.460	2.440	2.620	3,128,000	7,776,876	2.4862	2.440	2.440	2.460	2.440	2.620	3,128,000	2.4862	-4.69%
2025-10-21	0	2.560	2.560	2.570	2.530	2.600	4,351,000	11,164,270	2.5659	2.560	2.560	2.570	2.530	2.600	4,351,000	2.5659	0.79%
2025-10-20	0	2.540	2.530	2.540	2.450	2.570	5,122,500	12,953,900	2.5288	2.540	2.530	2.540	2.450	2.570	5,122,500	2.5288	5.39%
2025-10-17	0	2.410	2.410	2.420	2.400	2.580	10,165,500	25,139,681	2.4730	2.410	2.410	2.420	2.400	2.580	10,165,500	2.4730	-6.95%
2025-10-16	0	2.590	2.590	2.600	2.570	2.720	6,184,995	16,207,162	2.6204	2.590	2.590	2.600	2.570	2.720	6,184,995	2.6204	-4.43%
2025-10-15	0	2.710	2.700	2.710	2.540	2.730	8,136,500	21,548,163	2.6483	2.710	2.700	2.710	2.540	2.730	8,136,500	2.6483	5.45%
2025-10-14	0	2.570	2.570	2.580	2.550	2.850	11,109,463	29,518,393	2.6570	2.570	2.570	2.580	2.550	2.850	11,109,463	2.6570	-7.89%
2025-10-13	0	2.790	2.790	2.810	2.590	2.830	15,490,000	42,176,325	2.7228	2.790	2.790	2.810	2.590	2.830	15,490,000	2.7228	-1.06%
2025-10-10	0	2.820	2.820	2.830	2.780	3.080	17,015,828	48,930,543	2.8756	2.820	2.820	2.830	2.780	3.080	17,015,828	2.8756	-8.14%
2025-10-09	0	3.070	3.050	3.070	3.000	3.250	20,412,200	63,781,894	3.1247	3.070	3.050	3.070	3.000	3.250	20,412,200	3.1247	-6.12%
2025-10-08	0	3.270	3.250	3.270	2.760	3.270	16,701,646	51,269,957	3.0698	3.270	3.250	3.270	2.760	3.270	16,701,646	3.0698	13.94%
2025-10-06	0	2.870	2.860	2.870	2.760	2.870	3,305,100	9,349,159	2.8287	2.870	2.860	2.870	2.760	2.870	3,305,100	2.8287	0.70%
2025-10-03	0	2.850	2.840	2.850	2.760	2.870	5,116,500	14,418,210	2.8180	2.850	2.840	2.850	2.760	2.870	5,116,500	2.8180	0.71%
2025-10-02	0	2.830	2.820	2.830	2.660	2.850	9,742,000	27,219,325	2.7940	2.830	2.820	2.830	2.660	2.850	9,742,000	2.7940	7.20%
2025-09-30	0	2.640	2.640	2.650	2.560	2.640	6,092,000	15,929,570	2.6148	2.640	2.640	2.650	2.560	2.640	6,092,000	2.6148	3.53%
2025-09-29	0	2.550	2.540	2.550	2.410	2.640	11,163,000	28,757,937	2.5762	2.550	2.540	2.550	2.410	2.640	11,163,000	2.5762	5.81%
2025-09-26	0	2.410	2.400	2.410	2.380	2.550	10,353,000	25,155,005	2.4297	2.410	2.400	2.410	2.380	2.550	10,353,000	2.4297	-5.86%
2025-09-25	0	2.560	2.550	2.560	2.470	2.610	9,910,000	25,413,875	2.5645	2.560	2.550	2.560	2.470	2.610	9,910,000	2.5645	3.23%
2025-09-24	0	2.480	2.480	2.500	2.450	2.540	5,484,500	13,627,300	2.4847	2.480	2.480	2.500	2.450	2.540	5,484,500	2.4847	-0.80%
2025-09-23	0	2.500	2.480	2.500	2.450	2.580	7,721,500	19,225,950	2.4899	2.500	2.480	2.500	2.450	2.580	7,721,500	2.4899	-3.10%
2025-09-22	0	2.580	2.580	2.590	2.510	2.610	6,393,000	16,435,280	2.5708	2.580	2.580	2.590	2.510	2.610	6,393,000	2.5708	0.00%
2025-09-19	0	2.580	2.530	2.580	2.490	2.590	11,987,000	30,526,002	2.5466	2.580	2.530	2.580	2.490	2.590	11,987,000	2.5466	2.79%
2025-09-18	0	2.510	2.510	2.520	2.420	2.600	10,447,000	26,098,200	2.4982	2.510	2.510	2.520	2.420	2.600	10,447,000	2.4982	-1.18%
2025-09-17	0	2.540	2.540	2.550	2.510	2.720	10,554,000	27,102,590	2.5680	2.540	2.540	2.550	2.510	2.720	10,554,000	2.5680	-5.93%
2025-09-16	0	2.700	2.690	2.700	2.600	2.770	9,677,000	25,792,180	2.6653	2.700	2.690	2.700	2.600	2.770	9,677,000	2.6653	-1.46%
2025-09-15	0	2.740	2.730	2.740	2.530	2.780	14,363,000	38,596,030	2.6872	2.740	2.730	2.740	2.530	2.780	14,363,000	2.6872	6.61%
2025-09-12	0	2.570	2.560	2.570	2.500	2.650	10,030,500	25,587,812	2.5510	2.570	2.560	2.570	2.500	2.650	10,030,500	2.5510	-0.77%
2025-09-11	0	2.590	2.590	2.600	2.340	2.600	30,876,500	76,978,352	2.4931	2.590	2.590	2.600	2.340	2.600	30,876,500	2.4931	-4.07%
2025-09-10	0	2.700	2.700	2.710	2.610	2.780	7,244,000	19,513,582	2.6938	2.700	2.700	2.710	2.610	2.780	7,244,000	2.6938	-0.74%
2025-09-09	0	2.720	2.710	2.720	2.660	2.830	9,193,000	25,043,332	2.7242	2.720	2.710	2.720	2.660	2.830	9,193,000	2.7242	-2.86%
2025-09-08	0	2.800	2.800	2.810	2.740	2.880	14,290,000	40,148,292	2.8095	2.800	2.800	2.810	2.740	2.880	14,290,000	2.8095	0.00%
2025-09-05	0	2.800	2.800	2.810	2.650	2.830	14,096,500	39,061,025	2.7710	2.800	2.800	2.810	2.650	2.830	14,096,500	2.7710	3.32%
2025-09-04	0	2.710	2.710	2.720	2.710	2.930	22,648,500	63,428,765	2.8006	2.710	2.710	2.720	2.710	2.930	22,648,500	2.8006	-4.24%
2025-09-03	0	2.830	2.830	2.840	2.640	2.860	20,517,500	56,846,560	2.7706	2.830	2.830	2.840	2.640	2.860	20,517,500	2.7706	6.79%
2025-09-02	0	2.650	2.640	2.650	2.500	2.740	21,461,300	55,998,901	2.6093	2.650	2.640	2.650	2.500	2.740	21,461,300	2.6093	-2.21%
2025-09-01	0	2.710	2.710	2.730	2.700	2.850	20,542,500	56,766,685	2.7634	2.710	2.710	2.730	2.700	2.850	20,542,500	2.7634	1.88%
2025-08-29	0	2.660	2.660	2.680	2.300	2.890	40,164,500	108,643,655	2.7050	2.660	2.660	2.680	2.300	2.890	40,164,500	2.7050	14.16%
2025-08-28	0	2.330	2.310	2.330	2.250	2.410	14,088,000	32,557,950	2.3110	2.330	2.310	2.330	2.250	2.410	14,088,000	2.3110	-2.51%
2025-08-27	0	2.390	2.390	2.410	2.370	2.620	14,477,500	35,827,830	2.4747	2.390	2.390	2.410	2.370	2.620	14,477,500	2.4747	-4.40%
2025-08-26	0	2.500	2.490	2.500	2.420	2.520	4,572,500	11,378,480	2.4885	2.500	2.490	2.500	2.420	2.520	4,572,500	2.4885	-0.40%
2025-08-25	0	2.510	2.510	2.520	2.480	2.600	9,642,000	24,415,852	2.5322	2.510	2.510	2.520	2.480	2.600	9,642,000	2.5322	1.21%
2025-08-22	0	2.480	2.470	2.480	2.410	2.550	6,536,000	16,304,367	2.4945	2.480	2.470	2.480	2.410	2.550	6,536,000	2.4945	1.64%
2025-08-21	0	2.440	2.440	2.480	2.380	2.560	11,627,000	28,622,181	2.4617	2.440	2.440	2.480	2.380	2.560	11,627,000	2.4617	1.67%
2025-08-20	0	2.400	2.400	2.410	2.320	2.550	20,932,500	50,609,436	2.4177	2.400	2.400	2.410	2.320	2.550	20,932,500	2.4177	-5.51%
2025-08-19	0	2.540	2.540	2.550	2.500	2.680	19,449,000	50,387,700	2.5908	2.540	2.540	2.550	2.500	2.680	19,449,000	2.5908	-1.17%
2025-08-18	0	2.570	2.570	2.580	2.540	2.840	34,463,000	92,655,917	2.6886	2.570	2.570	2.580	2.540	2.840	34,463,000	2.6886	-2.65%
2025-08-15	0	2.640	2.640	2.650	2.400	2.670	36,001,000	92,203,292	2.5611	2.640	2.640	2.650	2.400	2.670	36,001,000	2.5611	8.20%
2025-08-14	0	2.440	2.430	2.440	2.170	2.480	42,670,000	100,599,015	2.3576	2.440	2.430	2.440	2.170	2.480	42,670,000	2.3576	15.09%
2025-08-13	0	2.120	2.110	2.120	1.920	2.140	30,023,100	61,714,966	2.0556	2.120	2.110	2.120	1.920	2.140	30,023,100	2.0556	13.37%
2025-08-12	0	1.870	1.870	1.880	1.860	2.000	11,949,000	22,903,215	1.9167	1.870	1.870	1.880	1.860	2.000	11,949,000	1.9167	-2.09%
2025-08-11	0	1.910	1.910	1.920	1.780	1.950	20,390,500	38,198,195	1.8733	1.910	1.910	1.920	1.780	1.950	20,390,500	1.8733	3.24%
2025-08-08	0	1.850	1.840	1.850	1.580	1.850	32,978,001	57,699,246	1.7496	1.850	1.840	1.850	1.580	1.850	32,978,001	1.7496	15.62%
2025-08-07	0	1.600	1.600	1.610	1.570	1.660	5,685,000	9,066,250	1.5948	1.600	1.600	1.610	1.570	1.660	5,685,000	1.5948	-2.44%
2025-08-06	0	1.640	1.640	1.660	1.610	1.710	4,139,500	6,820,145	1.6476	1.640	1.640	1.660	1.610	1.710	4,139,500	1.6476	-1.80%
2025-08-05	0	1.670	1.670	1.690	1.590	1.690	3,304,700	5,415,377	1.6387	1.670	1.670	1.690	1.590	1.690	3,304,700	1.6387	3.09%
2025-08-04	0	1.620	1.600	1.620	1.550	1.620	6,008,500	9,511,705	1.5830	1.620	1.600	1.620	1.550	1.620	6,008,500	1.5830	1.25%
2025-08-01	0	1.600	1.590	1.600	1.590	1.730	7,182,500	11,849,200	1.6497	1.600	1.590	1.600	1.590	1.730	7,182,500	1.6497	-4.19%
2025-07-31	0	1.670	1.660	1.670	1.650	1.740	9,925,000	16,829,165	1.6956	1.670	1.660	1.670	1.650	1.740	9,925,000	1.6956	-4.57%
2025-07-30	0	1.750	1.740	1.750	1.690	1.850	25,559,500	45,479,970	1.7794	1.750	1.740	1.750	1.690	1.850	25,559,500	1.7794	0.00%
2025-07-29	0	1.750	1.750	1.760	1.660	1.770	8,968,034	15,484,825	1.7267	1.750	1.750	1.760	1.660	1.770	8,968,034	1.7267	0.57%
2025-07-28	0	1.740	1.730	1.740	1.650	1.760	16,858,000	28,849,217	1.7113	1.740	1.730	1.740	1.650	1.760	16,858,000	1.7113	5.45%
2025-07-25	0	1.650	1.650	1.660	1.600	1.700	11,914,300	19,619,576	1.6467	1.650	1.650	1.660	1.600	1.700	11,914,300	1.6467	1.85%
2025-07-24	0	1.620	1.610	1.620	1.550	1.630	13,390,500	21,203,244	1.5835	1.620	1.610	1.620	1.550	1.630	13,390,500	1.5835	5.19%
2025-07-23	0	1.540	1.540	1.560	1.510	1.630	13,432,500	21,187,254	1.5773	1.540	1.540	1.560	1.510	1.630	13,432,500	1.5773	2.67%
2025-07-22	0	1.500	1.490	1.500	1.480	1.560	3,807,000	5,769,565	1.5155	1.500	1.490	1.500	1.480	1.560	3,807,000	1.5155	-1.32%
2025-07-21	0	1.520	1.510	1.520	1.500	1.580	9,288,000	14,099,440	1.5180	1.520	1.510	1.520	1.500	1.580	9,288,000	1.5180	-3.80%
2025-07-18	0	1.580	1.560	1.580	1.530	1.620	10,629,000	16,627,722	1.5644	1.580	1.560	1.580	1.530	1.620	10,629,000	1.5644	-0.63%
2025-07-17	0	1.590	1.590	1.600	1.540	1.620	8,161,000	12,950,534	1.5869	1.590	1.590	1.600	1.540	1.620	8,161,000	1.5869	3.92%
2025-07-16	0	1.530	1.510	1.530	1.500	1.550	2,270,541	3,464,711	1.5259	1.530	1.510	1.530	1.500	1.550	2,270,541	1.5259	1.32%
2025-07-15	0	1.510	1.510	1.520	1.460	1.530	3,755,000	5,623,810	1.4977	1.510	1.510	1.520	1.460	1.530	3,755,000	1.4977	2.03%
2025-07-14	0	1.480	1.480	1.500	1.460	1.510	5,624,000	8,321,785	1.4797	1.480	1.480	1.500	1.460	1.510	5,624,000	1.4797	-1.33%
2025-07-11	0	1.500	1.500	1.520	1.500	1.590	7,341,000	11,255,325	1.5332	1.500	1.500	1.520	1.500	1.590	7,341,000	1.5332	1.35%
2025-07-10	0	1.480	1.480	1.500	1.450	1.500	3,582,500	5,301,435	1.4798	1.480	1.480	1.500	1.450	1.500	3,582,500	1.4798	1.37%
2025-07-09	0	1.460	1.450	1.460	1.420	1.500	3,366,000	4,937,960	1.4670	1.460	1.450	1.460	1.420	1.500	3,366,000	1.4670	1.39%
2025-07-08	0	1.440	1.440	1.470	1.380	1.470	7,051,500	10,161,360	1.4410	1.440	1.440	1.470	1.380	1.470	7,051,500	1.4410	4.35%
2025-07-07	0	1.380	1.380	1.400	1.340	1.430	13,402,000	18,463,785	1.3777	1.380	1.380	1.400	1.340	1.430	13,402,000	1.3777	-2.82%
2025-07-04	0	1.420	1.410	1.420	1.400	1.480	7,354,000	10,527,940	1.4316	1.420	1.410	1.420	1.400	1.480	7,354,000	1.4316	-2.07%
2025-07-03	0	1.450	1.450	1.460	1.420	1.510	11,156,500	16,199,970	1.4521	1.450	1.450	1.460	1.420	1.510	11,156,500	1.4521	-4.61%
2025-07-02	0	1.520	1.500	1.520	1.480	1.590	6,599,000	10,089,562	1.5290	1.520	1.500	1.520	1.480	1.590	6,599,000	1.5290	-1.30%
2025-06-30	0	1.540	1.520	1.540	1.480	1.550	2,772,500	4,216,325	1.5208	1.540	1.520	1.540	1.480	1.550	2,772,500	1.5208	1.99%
2025-06-27	0	1.510	1.510	1.530	1.480	1.530	2,543,000	3,833,895	1.5076	1.510	1.510	1.530	1.480	1.530	2,543,000	1.5076	0.67%
2025-06-26	0	1.500	1.500	1.520	1.470	1.580	5,105,000	7,707,245	1.5097	1.500	1.500	1.520	1.470	1.580	5,105,000	1.5097	-6.25%
2025-06-25	0	1.600	1.590	1.600	1.540	1.620	2,744,000	4,333,680	1.5793	1.600	1.590	1.600	1.540	1.620	2,744,000	1.5793	1.91%
2025-06-24	0	1.570	1.570	1.580	1.530	1.650	4,253,500	6,654,005	1.5644	1.570	1.570	1.580	1.530	1.650	4,253,500	1.5644	1.95%
2025-06-23	0	1.540	1.540	1.550	1.480	1.560	2,600,500	3,938,645	1.5146	1.540	1.540	1.550	1.480	1.560	2,600,500	1.5146	-0.65%
2025-06-20	0	1.550	1.530	1.550	1.530	1.570	1,889,000	2,932,235	1.5523	1.550	1.530	1.550	1.530	1.570	1,889,000	1.5523	1.31%
2025-06-19	0	1.530	1.520	1.530	1.510	1.670	10,206,500	15,693,500	1.5376	1.530	1.520	1.530	1.510	1.670	10,206,500	1.5376	-7.27%
2025-06-18	0	1.650	1.650	1.670	1.620	1.670	4,134,000	6,802,745	1.6456	1.650	1.650	1.670	1.620	1.670	4,134,000	1.6456	1.23%
2025-06-17	0	1.630	1.630	1.640	1.620	1.820	21,674,000	36,634,625	1.6903	1.630	1.630	1.640	1.620	1.820	21,674,000	1.6903	-9.44%
2025-06-16	0	1.800	1.790	1.800	1.730	1.860	6,640,000	12,072,092	1.8181	1.800	1.790	1.800	1.730	1.860	6,640,000	1.8181	0.56%
2025-06-13	0	1.790	1.790	1.800	1.760	1.930	6,087,500	10,967,880	1.8017	1.790	1.790	1.800	1.760	1.930	6,087,500	1.8017	-4.28%
2025-06-12	0	1.870	1.870	1.880	1.820	1.970	19,493,000	37,086,519	1.9026	1.870	1.870	1.880	1.820	1.970	19,493,000	1.9026	3.31%
2025-06-11	0	1.810	1.790	1.810	1.780	1.870	6,171,500	11,256,050	1.8239	1.810	1.790	1.810	1.780	1.870	6,171,500	1.8239	-0.55%
2025-06-10	0	1.820	1.810	1.820	1.780	1.890	4,682,100	8,555,911	1.8274	1.820	1.810	1.820	1.780	1.890	4,682,100	1.8274	0.00%
2025-06-09	0	1.820	1.820	1.840	1.780	1.880	5,757,000	10,572,074	1.8364	1.820	1.820	1.840	1.780	1.880	5,757,000	1.8364	2.25%
2025-06-06	0	1.780	1.770	1.780	1.710	1.800	2,536,000	4,463,485	1.7600	1.780	1.770	1.780	1.710	1.800	2,536,000	1.7600	1.71%
2025-06-05	0	1.750	1.750	1.770	1.740	1.850	3,688,500	6,529,389	1.7702	1.750	1.750	1.770	1.740	1.850	3,688,500	1.7702	-2.23%
2025-06-04	0	1.790	1.780	1.790	1.780	1.840	3,442,000	6,209,108	1.8039	1.790	1.780	1.790	1.780	1.840	3,442,000	1.8039	0.56%
2025-06-03	0	1.780	1.780	1.800	1.750	1.840	2,477,000	4,421,735	1.7851	1.780	1.780	1.800	1.750	1.840	2,477,000	1.7851	-1.11%
2025-06-02	0	1.800	1.800	1.830	1.700	1.860	5,622,000	9,977,058	1.7746	1.800	1.800	1.830	1.700	1.860	5,622,000	1.7746	1.12%
2025-05-30	0	1.780	1.780	1.800	1.770	1.900	3,194,500	5,719,634	1.7905	1.780	1.780	1.800	1.770	1.900	3,194,500	1.7905	-4.81%
2025-05-29	0	1.870	1.840	1.870	1.790	1.870	7,494,500	13,800,985	1.8415	1.870	1.840	1.870	1.790	1.870	7,494,500	1.8415	3.89%
2025-05-28	0	1.800	1.800	1.810	1.780	1.880	6,280,500	11,382,664	1.8124	1.800	1.800	1.810	1.780	1.880	6,280,500	1.8124	-3.23%
2025-05-27	0	1.860	1.860	1.870	1.670	1.890	13,125,500	23,887,673	1.8199	1.860	1.860	1.870	1.670	1.890	13,125,500	1.8199	12.73%
2025-05-26	0	1.650	1.640	1.650	1.640	1.710	3,304,500	5,492,285	1.6621	1.650	1.640	1.650	1.640	1.710	3,304,500	1.6621	-3.51%
2025-05-23	0	1.710	1.700	1.710	1.650	1.810	7,828,500	13,605,753	1.7380	1.710	1.700	1.710	1.650	1.810	7,828,500	1.7380	3.01%
2025-05-22	0	1.660	1.650	1.660	1.620	1.790	5,644,000	9,305,290	1.6487	1.660	1.650	1.660	1.620	1.790	5,644,000	1.6487	-4.05%
2025-05-21	0	1.730	1.720	1.730	1.700	1.800	4,060,000	7,085,220	1.7451	1.730	1.720	1.730	1.700	1.800	4,060,000	1.7451	-1.14%
2025-05-20	0	1.750	1.740	1.750	1.730	1.820	2,836,500	5,032,235	1.7741	1.750	1.740	1.750	1.730	1.820	2,836,500	1.7741	-1.13%
2025-05-19	0	1.770	1.770	1.790	1.710	1.850	5,019,500	8,994,060	1.7918	1.770	1.770	1.790	1.710	1.850	5,019,500	1.7918	0.57%
2025-05-16	0	1.760	1.750	1.760	1.580	1.780	8,793,000	15,219,615	1.7309	1.760	1.750	1.760	1.580	1.780	8,793,000	1.7309	10.69%
2025-05-15	0	1.590	1.590	1.600	1.590	1.700	1,783,500	2,897,180	1.6244	1.590	1.590	1.600	1.590	1.700	1,783,500	1.6244	-4.22%
2025-05-14	0	1.660	1.660	1.680	1.600	1.800	9,585,500	16,219,320	1.6921	1.660	1.660	1.680	1.600	1.800	9,585,500	1.6921	3.75%
2025-05-13	0	1.600	1.600	1.610	1.430	1.700	10,633,000	16,805,785	1.5805	1.600	1.600	1.610	1.430	1.700	10,633,000	1.5805	11.89%
2025-05-12	0	1.430	1.420	1.430	1.400	1.500	2,646,000	3,750,140	1.4173	1.430	1.420	1.430	1.400	1.500	2,646,000	1.4173	0.00%
2025-05-09	0	1.430	1.410	1.430	1.370	1.440	3,637,500	5,121,297	1.4079	1.430	1.410	1.430	1.370	1.440	3,637,500	1.4079	-0.69%
2025-05-08	0	1.440	1.440	1.450	1.400	1.450	1,543,000	2,211,690	1.4334	1.440	1.440	1.450	1.400	1.450	1,543,000	1.4334	0.70%
2025-05-07	0	1.430	1.430	1.440	1.400	1.520	3,279,500	4,705,975	1.4350	1.430	1.430	1.440	1.400	1.520	3,279,500	1.4350	-4.03%
2025-05-06	0	1.490	1.460	1.490	1.420	1.530	3,449,500	5,005,438	1.4511	1.490	1.460	1.490	1.420	1.530	3,449,500	1.4511	-2.61%
2025-05-02	0	1.530	1.520	1.540	1.460	1.540	530,500	795,805	1.5001	1.530	1.520	1.540	1.460	1.540	530,500	1.5001	4.08%
2025-04-30	0	1.470	1.470	1.490	1.470	1.510	711,500	1,054,125	1.4816	1.470	1.470	1.490	1.470	1.510	711,500	1.4816	-2.65%
2025-04-29	0	1.510	1.510	1.520	1.450	1.530	1,109,000	1,665,040	1.5014	1.510	1.510	1.520	1.450	1.530	1,109,000	1.5014	4.14%
2025-04-28	0	1.450	1.450	1.470	1.430	1.490	1,704,500	2,491,885	1.4619	1.450	1.450	1.470	1.430	1.490	1,704,500	1.4619	-2.03%
2025-04-25	0	1.480	1.480	1.510	1.470	1.550	1,528,612	2,302,760	1.5064	1.480	1.480	1.510	1.470	1.550	1,528,612	1.5064	-1.99%
2025-04-24	0	1.510	1.510	1.520	1.430	1.520	3,640,500	5,410,210	1.4861	1.510	1.510	1.520	1.430	1.520	3,640,500	1.4861	0.67%
2025-04-23	0	1.500	1.500	1.520	1.440	1.530	2,982,000	4,412,490	1.4797	1.500	1.500	1.520	1.440	1.530	2,982,000	1.4797	4.17%
2025-04-22	0	1.440	1.420	1.440	1.350	1.450	2,002,500	2,825,295	1.4109	1.440	1.420	1.440	1.350	1.450	2,002,500	1.4109	6.67%
2025-04-17	0	1.350	1.320	1.350	1.320	1.370	919,500	1,239,363	1.3479	1.350	1.320	1.350	1.320	1.370	919,500	1.3479	0.00%
2025-04-16	0	1.350	1.350	1.370	1.340	1.400	2,511,500	3,434,555	1.3675	1.350	1.350	1.370	1.340	1.400	2,511,500	1.3675	-5.59%
2025-04-15	0	1.430	1.400	1.430	1.380	1.490	2,073,500	2,910,105	1.4035	1.430	1.400	1.430	1.380	1.490	2,073,500	1.4035	-1.38%
2025-04-14	0	1.450	1.440	1.450	1.370	1.480	4,728,500	6,832,456	1.4450	1.450	1.440	1.450	1.370	1.480	4,728,500	1.4450	6.62%
2025-04-11	0	1.360	1.360	1.370	1.300	1.420	3,665,500	5,060,204	1.3805	1.360	1.360	1.370	1.300	1.420	3,665,500	1.3805	0.74%
2025-04-10	0	1.350	1.340	1.350	1.280	1.430	9,338,000	12,763,959	1.3669	1.350	1.340	1.350	1.280	1.430	9,338,000	1.3669	10.66%
2025-04-09	0	1.220	1.220	1.240	1.100	1.250	7,247,500	8,587,071	1.1848	1.220	1.220	1.240	1.100	1.250	7,247,500	1.1848	0.83%
2025-04-08	0	1.210	1.210	1.240	1.180	1.290	12,032,500	14,866,339	1.2355	1.210	1.210	1.240	1.180	1.290	12,032,500	1.2355	1.68%
2025-04-07	0	1.190	1.170	1.190	1.130	1.470	31,082,500	38,704,236	1.2452	1.190	1.170	1.190	1.130	1.470	31,082,500	1.2452	-28.74%
2025-04-03	0	1.670	1.660	1.670	1.640	1.740	2,925,500	4,906,616	1.6772	1.670	1.660	1.670	1.640	1.740	2,925,500	1.6772	-4.57%
2025-04-02	0	1.750	1.730	1.750	1.720	1.820	4,335,500	7,635,365	1.7611	1.750	1.730	1.750	1.720	1.820	4,335,500	1.7611	1.16%
2025-04-01	0	1.730	1.730	1.750	1.710	1.810	4,808,000	8,481,639	1.7641	1.730	1.730	1.750	1.710	1.810	4,808,000	1.7641	1.17%
2025-03-31	0	1.710	1.710	1.740	1.640	1.770	10,739,000	18,277,215	1.7019	1.710	1.710	1.740	1.640	1.770	10,739,000	1.7019	-4.47%
2025-03-28	0	1.790	1.780	1.790	1.780	2.110	16,491,500	31,692,872	1.9218	1.790	1.780	1.790	1.780	2.110	16,491,500	1.9218	-11.39%
2025-03-27	0	2.020	2.020	2.030	1.900	2.120	15,075,500	30,927,670	2.0515	2.020	2.020	2.030	1.900	2.120	15,075,500	2.0515	4.12%
2025-03-26	0	1.940	1.940	1.950	1.870	2.050	7,463,575	14,463,795	1.9379	1.940	1.940	1.950	1.870	2.050	7,463,575	1.9379	-3.48%
2025-03-25	0	2.010	2.000	2.010	1.950	2.040	9,690,000	19,328,678	1.9947	2.010	2.000	2.010	1.950	2.040	9,690,000	1.9947	0.50%
2025-03-24	0	2.000	2.000	2.020	1.820	2.030	17,436,500	33,362,636	1.9134	2.000	2.000	2.020	1.820	2.030	17,436,500	1.9134	11.11%
2025-03-21	0	1.800	1.800	1.830	1.760	1.920	9,805,500	17,740,366	1.8092	1.800	1.800	1.830	1.760	1.920	9,805,500	1.8092	-4.26%
2025-03-20	0	1.880	1.880	1.890	1.850	1.940	7,691,500	14,588,242	1.8967	1.880	1.880	1.890	1.850	1.940	7,691,500	1.8967	1.08%
2025-03-19	0	1.860	1.860	1.870	1.800	1.960	8,312,500	15,722,435	1.8914	1.860	1.860	1.870	1.800	1.960	8,312,500	1.8914	-0.53%
2025-03-18	0	1.870	1.870	1.920	1.870	2.020	12,660,000	24,490,825	1.9345	1.870	1.870	1.920	1.870	2.020	12,660,000	1.9345	-4.10%
2025-03-17	0	1.950	1.940	1.950	1.700	1.990	24,039,000	44,866,605	1.8664	1.950	1.940	1.950	1.700	1.990	24,039,000	1.8664	14.71%
2025-03-14	0	1.700	1.700	1.720	1.500	1.790	34,231,000	57,605,325	1.6828	1.700	1.700	1.720	1.500	1.790	34,231,000	1.6828	18.88%
2025-03-13	0	1.430	1.410	1.430	1.380	1.530	6,224,700	8,883,927	1.4272	1.430	1.410	1.430	1.380	1.530	6,224,700	1.4272	-4.67%
2025-03-12	0	1.500	1.470	1.500	1.460	1.630	8,968,500	13,838,475	1.5430	1.500	1.470	1.500	1.460	1.630	8,968,500	1.5430	0.00%
2025-03-11	0	1.500	1.500	1.510	1.330	1.510	5,552,000	8,067,150	1.4530	1.500	1.500	1.510	1.330	1.510	5,552,000	1.4530	9.49%
2025-03-10	0	1.370	1.340	1.370	1.300	1.410	3,291,500	4,477,530	1.3603	1.370	1.340	1.370	1.300	1.410	3,291,500	1.3603	-0.72%
2025-03-07	0	1.380	1.370	1.380	1.360	1.430	3,579,000	4,940,774	1.3805	1.380	1.370	1.380	1.360	1.430	3,579,000	1.3805	-3.50%
2025-03-06	0	1.430	1.410	1.430	1.340	1.460	7,120,500	9,998,749	1.4042	1.430	1.410	1.430	1.340	1.460	7,120,500	1.4042	7.52%
2025-03-05	0	1.330	1.320	1.330	1.270	1.340	3,778,000	4,988,155	1.3203	1.330	1.320	1.330	1.270	1.340	3,778,000	1.3203	3.91%
2025-03-04	0	1.280	1.280	1.290	1.220	1.340	5,297,500	6,823,260	1.2880	1.280	1.280	1.290	1.220	1.340	5,297,500	1.2880	-3.03%
2025-03-03	0	1.320	1.320	1.330	1.280	1.360	2,746,068	3,637,339	1.3246	1.320	1.320	1.330	1.280	1.360	2,746,068	1.3246	0.00%
2025-02-28	0	1.320	1.310	1.320	1.300	1.430	6,934,500	9,318,590	1.3438	1.320	1.310	1.320	1.300	1.430	6,934,500	1.3438	-7.69%
2025-02-27	0	1.430	1.410	1.430	1.320	1.460	6,434,000	8,870,990	1.3788	1.430	1.410	1.430	1.320	1.460	6,434,000	1.3788	2.88%
2025-02-26	0	1.390	1.390	1.400	1.360	1.430	7,410,000	10,377,385	1.4005	1.390	1.390	1.400	1.360	1.430	7,410,000	1.4005	1.46%
2025-02-25	0	1.370	1.350	1.370	1.350	1.460	10,467,000	14,554,279	1.3905	1.370	1.350	1.370	1.350	1.460	10,467,000	1.3905	-4.86%
2025-02-24	0	1.440	1.440	1.460	1.400	1.610	12,742,100	18,655,795	1.4641	1.440	1.440	1.460	1.400	1.610	12,742,100	1.4641	-9.43%
2025-02-21	0	1.590	1.590	1.600	1.440	1.620	18,141,000	27,974,879	1.5421	1.590	1.590	1.600	1.440	1.620	18,141,000	1.5421	10.42%
2025-02-20	0	1.440	1.420	1.440	1.380	1.530	11,731,500	16,737,080	1.4267	1.440	1.420	1.440	1.380	1.530	11,731,500	1.4267	-2.70%
2025-02-19	0	1.480	1.460	1.480	1.400	1.530	7,742,500	11,388,500	1.4709	1.480	1.460	1.480	1.400	1.530	7,742,500	1.4709	2.78%
2025-02-18	0	1.440	1.440	1.450	1.330	1.590	26,434,000	38,936,270	1.4730	1.440	1.440	1.450	1.330	1.590	26,434,000	1.4730	-1.37%
2025-02-17	0	1.460	1.450	1.460	1.250	1.550	45,076,000	65,735,995	1.4583	1.460	1.450	1.460	1.250	1.550	45,076,000	1.4583	10.61%
2025-02-14	0	1.320	1.320	1.330	0.970	1.360	39,477,500	47,529,212	1.2040	1.320	1.320	1.330	0.970	1.360	39,477,500	1.2040	34.69%
2025-02-13	0	0.980	0.950	0.980	0.930	1.060	5,369,500	5,187,379	0.9661	0.980	0.950	0.980	0.930	1.060	5,369,500	0.9661	-4.85%
2025-02-12	0	1.030	1.030	1.040	0.920	1.110	15,618,500	16,225,805	1.0389	1.030	1.030	1.040	0.920	1.110	15,618,500	1.0389	9.57%
2025-02-11	0	0.940	0.920	0.940	0.910	0.970	3,007,500	2,847,925	0.9469	0.940	0.920	0.940	0.910	0.970	3,007,500	0.9469	0.00%
2025-02-10	0	0.940	0.930	0.940	0.870	0.940	5,274,500	4,843,957	0.9184	0.940	0.930	0.940	0.870	0.940	5,274,500	0.9184	6.82%
2025-02-07	0	0.880	0.870	0.880	0.860	0.920	3,701,000	3,288,518	0.8885	0.880	0.870	0.880	0.860	0.920	3,701,000	0.8885	-1.12%
2025-02-06	0	0.890	0.880	0.890	0.790	0.890	7,473,500	6,322,495	0.8460	0.890	0.880	0.890	0.790	0.890	7,473,500	0.8460	11.25%
2025-02-05	0	0.800	0.780	0.800	0.780	0.800	1,258,000	992,080	0.7886	0.800	0.780	0.800	0.780	0.800	1,258,000	0.7886	1.27%
2025-02-04	0	0.790	0.790	0.800	0.780	0.810	1,269,500	1,016,670	0.8008	0.790	0.790	0.800	0.780	0.810	1,269,500	0.8008	-1.25%
2025-02-03	0	0.800	0.780	0.800	0.780	0.810	701,000	549,765	0.7843	0.800	0.780	0.800	0.780	0.810	701,000	0.7843	0.00%
2025-01-28	0	0.800	0.800	0.820	0.800	0.830	178,500	143,085	0.8016	0.800	0.800	0.820	0.800	0.830	178,500	0.8016	-2.44%
2025-01-27	0	0.820	0.800	0.820	0.800	0.820	130,000	105,095	0.8084	0.820	0.800	0.820	0.800	0.820	130,000	0.8084	2.50%
2025-01-24	0	0.800	0.800	0.810	0.770	0.810	434,000	344,915	0.7947	0.800	0.800	0.810	0.770	0.810	434,000	0.7947	2.56%
2025-01-23	0	0.780	0.770	0.780	0.780	0.800	616,500	486,130	0.7885	0.780	0.770	0.780	0.780	0.800	616,500	0.7885	-1.27%
2025-01-22	0	0.790	0.790	0.800	0.780	0.800	1,471,500	1,166,250	0.7926	0.790	0.790	0.800	0.780	0.800	1,471,500	0.7926	-2.47%
2025-01-21	0	0.810	0.800	0.810	0.800	0.830	1,260,500	1,015,325	0.8055	0.810	0.800	0.810	0.800	0.830	1,260,500	0.8055	1.25%
2025-01-20	0	0.800	0.800	0.810	0.800	0.870	4,679,500	3,911,070	0.8358	0.800	0.800	0.810	0.800	0.870	4,679,500	0.8358	0.00%
2025-01-17	0	0.800	0.790	0.800	0.780	0.800	1,206,500	951,055	0.7883	0.800	0.790	0.800	0.780	0.800	1,206,500	0.7883	1.27%
2025-01-16	0	0.790	0.790	0.800	0.790	0.820	353,500	285,010	0.8063	0.790	0.790	0.800	0.790	0.820	353,500	0.8063	-1.25%
2025-01-15	0	0.800	0.800	0.810	0.800	0.820	26,500	21,285	0.8032	0.800	0.800	0.810	0.800	0.820	26,500	0.8032	0.00%
2025-01-14	0	0.800	0.800	0.810	0.790	0.820	464,000	370,770	0.7991	0.800	0.800	0.810	0.790	0.820	464,000	0.7991	3.90%
2025-01-13	0	0.770	0.770	0.780	0.770	0.790	884,500	691,455	0.7817	0.770	0.770	0.780	0.770	0.790	884,500	0.7817	-3.75%
2025-01-10	0	0.800	0.800	0.810	0.780	0.820	1,006,500	803,180	0.7980	0.800	0.800	0.810	0.780	0.820	1,006,500	0.7980	-2.44%
2025-01-09	0	0.820	0.820	0.850	0.810	0.830	129,000	105,935	0.8212	0.820	0.820	0.850	0.810	0.830	129,000	0.8212	-1.20%
2025-01-08	0	0.830	0.830	0.840	0.800	0.830	902,000	735,240	0.8151	0.830	0.830	0.840	0.800	0.830	902,000	0.8151	1.22%
2025-01-07	0	0.820	0.820	0.840	0.820	0.840	152,500	126,230	0.8277	0.820	0.820	0.840	0.820	0.840	152,500	0.8277	-2.38%
2025-01-06	0	0.840	0.840	0.860	0.810	0.840	1,511,500	1,244,075	0.8231	0.840	0.840	0.860	0.810	0.840	1,511,500	0.8231	1.20%
2025-01-03	0	0.830	0.830	0.850	0.830	0.860	1,155,500	984,490	0.8520	0.830	0.830	0.850	0.830	0.860	1,155,500	0.8520	-2.35%
2025-01-02	0	0.850	0.830	0.850	0.830	0.870	1,511,500	1,282,521	0.8485	0.850	0.830	0.850	0.830	0.870	1,511,500	0.8485	-1.16%
2024-12-31	0	0.860	0.860	0.880	0.860	0.870	233,000	200,790	0.8618	0.860	0.860	0.880	0.860	0.870	233,000	0.8618	0.00%
2024-12-30	0	0.860	0.860	0.870	0.850	0.880	1,560,000	1,339,110	0.8584	0.860	0.860	0.870	0.850	0.880	1,560,000	0.8584	0.00%
2024-12-27	0	0.860	0.860	0.870	0.860	0.880	531,422	464,006	0.8731	0.860	0.860	0.870	0.860	0.880	531,422	0.8731	0.00%
2024-12-24	0	0.860	0.860	0.870	0.850	0.880	504,000	434,080	0.8613	0.860	0.860	0.870	0.850	0.880	504,000	0.8613	-2.27%
2024-12-23	0	0.880	0.870	0.880	0.860	0.880	522,000	452,690	0.8672	0.880	0.870	0.880	0.860	0.880	522,000	0.8672	1.15%
2024-12-20	0	0.870	0.860	0.870	0.860	0.890	1,083,000	945,895	0.8734	0.870	0.860	0.870	0.860	0.890	1,083,000	0.8734	-1.14%
2024-12-19	0	0.880	0.880	0.900	0.870	0.900	783,000	689,765	0.8809	0.880	0.880	0.900	0.870	0.900	783,000	0.8809	-3.30%
2024-12-18	0	0.910	0.900	0.910	0.860	0.910	4,177,000	3,700,150	0.8858	0.910	0.900	0.910	0.860	0.910	4,177,000	0.8858	5.81%
2024-12-17	0	0.860	0.860	0.870	0.850	0.880	2,953,500	2,525,400	0.8551	0.860	0.860	0.870	0.850	0.880	2,953,500	0.8551	-2.27%
2024-12-16	0	0.880	0.870	0.880	0.850	0.880	3,435,500	2,974,620	0.8658	0.880	0.870	0.880	0.850	0.880	3,435,500	0.8658	-2.22%
2024-12-13	0	0.900	0.880	0.890	0.880	0.930	2,576,500	2,299,930	0.8927	0.900	0.880	0.890	0.880	0.930	2,576,500	0.8927	-3.23%
2024-12-12	0	0.930	0.930	0.940	0.900	0.940	1,484,000	1,373,205	0.9253	0.930	0.930	0.940	0.900	0.940	1,484,000	0.9253	-1.06%
2024-12-11	0	0.940	0.930	0.940	0.910	0.950	1,179,500	1,085,830	0.9206	0.940	0.930	0.940	0.910	0.950	1,179,500	0.9206	0.00%
2024-12-10	0	0.940	0.930	0.940	0.930	1.000	2,691,500	2,525,821	0.9384	0.940	0.930	0.940	0.930	1.000	2,691,500	0.9384	-3.09%
2024-12-09	0	0.970	0.970	0.980	0.910	0.980	3,224,500	3,038,985	0.9425	0.970	0.970	0.980	0.910	0.980	3,224,500	0.9425	3.19%
2024-12-06	0	0.940	0.920	0.940	0.880	0.940	2,297,500	2,119,150	0.9224	0.940	0.920	0.940	0.880	0.940	2,297,500	0.9224	4.44%
2024-12-05	0	0.900	0.890	0.900	0.870	0.900	821,000	725,900	0.8842	0.900	0.890	0.900	0.870	0.900	821,000	0.8842	2.27%
2024-12-04	0	0.880	0.880	0.900	0.880	0.910	533,500	477,145	0.8944	0.880	0.880	0.900	0.880	0.910	533,500	0.8944	-1.12%
2024-12-03	0	0.890	0.890	0.900	0.890	0.910	1,164,000	1,040,725	0.8941	0.890	0.890	0.900	0.890	0.910	1,164,000	0.8941	-2.20%
2024-12-02	0	0.910	0.910	0.920	0.890	0.920	1,138,500	1,027,925	0.9029	0.910	0.910	0.920	0.890	0.920	1,138,500	0.9029	1.11%
2024-11-29	0	0.900	0.900	0.920	0.900	0.940	1,527,000	1,398,215	0.9157	0.900	0.900	0.920	0.900	0.940	1,527,000	0.9157	-1.10%
2024-11-28	0	0.910	0.890	0.910	0.860	0.910	2,431,500	2,190,400	0.9008	0.910	0.890	0.910	0.860	0.910	2,431,500	0.9008	2.25%
2024-11-27	0	0.890	0.880	0.890	0.850	0.900	730,000	639,310	0.8758	0.890	0.880	0.890	0.850	0.900	730,000	0.8758	2.30%
2024-11-26	0	0.870	0.860	0.870	0.830	0.900	949,500	818,520	0.8621	0.870	0.860	0.870	0.830	0.900	949,500	0.8621	6.10%
2024-11-25	0	0.820	0.820	0.860	0.820	0.860	1,248,000	1,043,750	0.8363	0.820	0.820	0.860	0.820	0.860	1,248,000	0.8363	-2.38%
2024-11-22	0	0.840	0.840	0.870	0.840	0.880	3,116,500	2,680,935	0.8602	0.840	0.840	0.870	0.840	0.880	3,116,500	0.8602	-5.62%
2024-11-21	0	0.890	0.890	0.900	0.880	0.910	550,500	492,515	0.8947	0.890	0.890	0.900	0.880	0.910	550,500	0.8947	-1.11%
2024-11-20	0	0.900	0.900	0.920	0.880	0.920	1,883,500	1,702,070	0.9037	0.900	0.900	0.920	0.880	0.920	1,883,500	0.9037	-1.10%
2024-11-19	0	0.910	0.890	0.910	0.860	0.910	1,277,500	1,133,555	0.8873	0.910	0.890	0.910	0.860	0.910	1,277,500	0.8873	2.25%
2024-11-18	0	0.890	0.880	0.890	0.860	0.890	954,000	833,595	0.8738	0.890	0.880	0.890	0.860	0.890	954,000	0.8738	-1.11%
2024-11-15	0	0.900	0.880	0.900	0.880	0.900	966,000	864,240	0.8947	0.900	0.880	0.900	0.880	0.900	966,000	0.8947	-1.10%
2024-11-14	0	0.910	0.880	0.900	0.860	0.910	3,663,500	3,245,415	0.8859	0.910	0.880	0.900	0.860	0.910	3,663,500	0.8859	-1.09%
2024-11-13	0	0.920	0.890	0.920	0.880	0.920	2,539,000	2,286,955	0.9007	0.920	0.890	0.920	0.880	0.920	2,539,000	0.9007	0.00%
2024-11-12	0	0.920	0.900	0.920	0.880	0.950	3,016,500	2,718,490	0.9012	0.920	0.900	0.920	0.880	0.950	3,016,500	0.9012	2.22%
2024-11-11	0	0.900	0.900	0.910	0.890	0.930	1,018,000	924,760	0.9084	0.900	0.900	0.910	0.890	0.930	1,018,000	0.9084	-3.23%
2024-11-08	0	0.930	0.920	0.930	0.920	0.980	2,498,000	2,333,560	0.9342	0.930	0.920	0.930	0.920	0.980	2,498,000	0.9342	-2.11%
2024-11-07	0	0.950	0.950	0.980	0.950	0.990	1,638,500	1,575,210	0.9614	0.950	0.950	0.980	0.950	0.990	1,638,500	0.9614	-4.04%
2024-11-06	0	0.990	0.970	0.990	0.930	1.000	2,460,000	2,348,592	0.9547	0.990	0.970	0.990	0.930	1.000	2,460,000	0.9547	0.00%
2024-11-05	0	0.990	0.970	0.990	0.930	0.990	1,740,000	1,689,330	0.9709	0.990	0.970	0.990	0.930	0.990	1,740,000	0.9709	4.21%
2024-11-04	0	0.950	0.940	0.950	0.920	0.960	1,831,048	1,710,858	0.9344	0.950	0.940	0.950	0.920	0.960	1,831,048	0.9344	2.15%
2024-11-01	0	0.930	0.930	0.940	0.920	0.970	2,755,500	2,584,850	0.9381	0.930	0.930	0.940	0.920	0.970	2,755,500	0.9381	-4.12%
2024-10-31	0	0.970	0.950	0.970	0.920	0.970	1,578,500	1,493,870	0.9464	0.970	0.950	0.970	0.920	0.970	1,578,500	0.9464	1.04%
2024-10-30	0	0.960	0.920	0.960	0.900	0.990	10,428,000	9,750,845	0.9351	0.960	0.920	0.960	0.900	0.990	10,428,000	0.9351	-3.03%
2024-10-29	0	0.990	0.990	1.000	0.980	1.050	3,043,500	3,069,760	1.0086	0.990	0.990	1.000	0.980	1.050	3,043,500	1.0086	-3.88%
2024-10-28	0	1.030	1.010	1.030	0.930	1.030	6,474,500	6,411,113	0.9902	1.030	1.010	1.030	0.930	1.030	6,474,500	0.9902	9.57%
2024-10-25	0	0.940	0.940	0.950	0.890	0.960	3,802,000	3,552,835	0.9345	0.940	0.940	0.950	0.890	0.960	3,802,000	0.9345	3.30%
2024-10-24	0	0.910	0.910	0.920	0.900	0.950	2,692,500	2,495,115	0.9267	0.910	0.910	0.920	0.900	0.950	2,692,500	0.9267	-1.09%
2024-10-23	0	0.920	0.920	0.950	0.920	0.970	1,797,600	1,699,246	0.9453	0.920	0.920	0.950	0.920	0.970	1,797,600	0.9453	-1.08%
2024-10-22	0	0.930	0.930	0.950	0.900	0.960	2,314,000	2,144,585	0.9268	0.930	0.930	0.950	0.900	0.960	2,314,000	0.9268	1.09%
2024-10-21	0	0.920	0.900	0.920	0.870	0.920	2,740,500	2,434,800	0.8885	0.920	0.900	0.920	0.870	0.920	2,740,500	0.8885	3.37%
2024-10-18	0	0.890	0.880	0.890	0.830	0.900	6,233,500	5,432,160	0.8714	0.890	0.880	0.890	0.830	0.900	6,233,500	0.8714	2.30%
2024-10-17	0	0.870	0.860	0.870	0.810	0.890	4,915,000	4,144,395	0.8432	0.870	0.860	0.870	0.810	0.890	4,915,000	0.8432	3.57%
2024-10-16	0	0.840	0.840	0.860	0.840	0.890	4,552,500	3,924,725	0.8621	0.840	0.840	0.860	0.840	0.890	4,552,500	0.8621	-5.62%
2024-10-15	0	0.890	0.860	0.890	0.850	0.920	4,300,500	3,795,720	0.8826	0.890	0.860	0.890	0.850	0.920	4,300,500	0.8826	-4.30%
2024-10-14	0	0.930	0.930	0.940	0.880	0.990	7,043,500	6,411,535	0.9103	0.930	0.930	0.940	0.880	0.990	7,043,500	0.9103	-4.12%
2024-10-10	0	0.970	0.970	0.980	0.950	1.020	4,614,000	4,525,580	0.9808	0.970	0.970	0.980	0.950	1.020	4,614,000	0.9808	0.00%
2024-10-09	0	0.970	0.950	0.970	0.920	1.070	13,742,291	13,361,337	0.9723	0.970	0.950	0.970	0.920	1.070	13,742,291	0.9723	-9.35%
2024-10-08	0	1.070	1.010	1.070	0.980	1.220	21,743,000	23,146,344	1.0645	1.070	1.010	1.070	0.980	1.220	21,743,000	1.0645	-10.83%
2024-10-07	0	1.200	1.200	1.210	1.080	1.210	13,029,000	15,077,420	1.1572	1.200	1.200	1.210	1.080	1.210	13,029,000	1.1572	11.11%
2024-10-04	0	1.080	1.070	1.080	0.930	1.080	8,125,000	8,313,275	1.0232	1.080	1.070	1.080	0.930	1.080	8,125,000	1.0232	13.68%
2024-10-03	0	0.950	0.940	0.950	0.890	1.000	6,816,600	6,312,533	0.9261	0.950	0.940	0.950	0.890	1.000	6,816,600	0.9261	-4.04%
2024-10-02	0	0.990	0.990	1.000	0.980	1.090	17,836,000	18,207,295	1.0208	0.990	0.990	1.000	0.980	1.090	17,836,000	1.0208	4.21%
2024-09-30	0	0.950	0.940	0.950	0.790	0.960	14,729,500	13,249,940	0.8996	0.950	0.940	0.950	0.790	0.960	14,729,500	0.8996	23.38%
2024-09-27	0	0.770	0.760	0.770	0.700	0.800	9,464,000	7,216,695	0.7625	0.770	0.760	0.770	0.700	0.800	9,464,000	0.7625	10.00%
2024-09-26	0	0.700	0.700	0.710	0.650	0.710	5,571,000	3,800,237	0.6821	0.700	0.700	0.710	0.650	0.710	5,571,000	0.6821	7.69%
2024-09-25	0	0.650	0.650	0.660	0.630	0.670	8,388,500	5,420,368	0.6462	0.650	0.650	0.660	0.630	0.670	8,388,500	0.6462	0.00%
2024-09-24	0	0.650	0.640	0.650	0.620	0.660	1,398,000	909,630	0.6507	0.650	0.640	0.650	0.620	0.660	1,398,000	0.6507	4.84%
2024-09-23	0	0.620	0.620	0.630	0.610	0.650	902,000	560,068	0.6209	0.620	0.620	0.630	0.610	0.650	902,000	0.6209	-1.59%
2024-09-20	0	0.630	0.630	0.660	0.590	0.660	3,820,000	2,369,320	0.6202	0.630	0.630	0.660	0.590	0.660	3,820,000	0.6202	3.28%
2024-09-19	0	0.610	0.610	0.620	0.590	0.620	1,072,500	652,450	0.6083	0.610	0.610	0.620	0.590	0.620	1,072,500	0.6083	3.39%
2024-09-17	0	0.590	0.590	0.600	0.580	0.600	1,183,500	703,620	0.5945	0.590	0.590	0.600	0.580	0.600	1,183,500	0.5945	-1.67%
2024-09-16	0	0.600	0.600	0.610	0.570	0.630	2,435,500	1,423,150	0.5843	0.600	0.600	0.610	0.570	0.630	2,435,500	0.5843	-3.23%
2024-09-13	0	0.620	0.620	0.630	0.610	0.630	1,928,000	1,196,895	0.6208	0.620	0.620	0.630	0.610	0.630	1,928,000	0.6208	1.64%
2024-09-12	0	0.610	0.610	0.620	0.600	0.620	265,500	163,890	0.6173	0.610	0.610	0.620	0.600	0.620	265,500	0.6173	0.00%
2024-09-11	0	0.610	0.610	0.620	0.590	0.620	811,000	490,990	0.6054	0.610	0.610	0.620	0.590	0.620	811,000	0.6054	1.67%
2024-09-10	0	0.600	0.600	0.620	0.590	0.620	786,500	476,455	0.6058	0.600	0.600	0.620	0.590	0.620	786,500	0.6058	-3.23%
2024-09-09	0	0.620	0.610	0.620	0.580	0.640	1,905,000	1,171,080	0.6147	0.620	0.610	0.620	0.580	0.640	1,905,000	0.6147	6.90%
2024-09-05	0	0.580	0.580	0.590	0.560	0.600	993,500	576,400	0.5802	0.580	0.580	0.590	0.560	0.600	993,500	0.5802	0.00%
2024-09-04	0	0.580	0.580	0.590	0.580	0.610	549,500	322,340	0.5866	0.580	0.580	0.590	0.580	0.610	549,500	0.5866	-1.69%
2024-09-03	0	0.590	0.580	0.590	0.580	0.600	517,000	304,824	0.5896	0.590	0.580	0.590	0.580	0.600	517,000	0.5896	-1.67%
2024-09-02	0	0.600	0.600	0.610	0.560	0.610	2,433,000	1,433,020	0.5890	0.600	0.600	0.610	0.560	0.610	2,433,000	0.5890	1.69%
2024-08-30	0	0.590	0.590	0.610	0.540	0.660	11,022,000	6,684,335	0.6065	0.590	0.590	0.610	0.540	0.660	11,022,000	0.6065	18.00%
2024-08-29	0	0.500	0.500	0.510	0.495	0.510	1,096,000	543,767	0.4961	0.500	0.500	0.510	0.495	0.510	1,096,000	0.4961	-1.96%
2024-08-28	0	0.510	0.500	0.510	0.490	0.510	1,108,500	555,907	0.5015	0.510	0.500	0.510	0.490	0.510	1,108,500	0.5015	5.15%
2024-08-27	0	0.485	0.485	0.500	0.480	0.500	190,000	91,715	0.4827	0.485	0.485	0.500	0.480	0.500	190,000	0.4827	-2.02%
2024-08-26	0	0.495	0.485	0.490	0.480	0.495	231,500	112,757	0.4871	0.495	0.485	0.490	0.480	0.495	231,500	0.4871	0.00%
2024-08-23	0	0.495	0.480	0.495	0.470	0.495	1,248,500	604,542	0.4842	0.495	0.480	0.495	0.470	0.495	1,248,500	0.4842	0.00%
2024-08-22	0	0.495	0.495	0.500	0.490	0.510	482,500	240,990	0.4995	0.495	0.495	0.500	0.490	0.510	482,500	0.4995	-2.94%
2024-08-21	0	0.510	0.500	0.510	0.490	0.510	86,000	43,180	0.5021	0.510	0.500	0.510	0.490	0.510	86,000	0.5021	2.00%
2024-08-20	0	0.500	0.495	0.510	0.495	0.510	228,500	114,245	0.5000	0.500	0.495	0.510	0.495	0.510	228,500	0.5000	-1.96%
2024-08-19	0	0.510	0.500	0.510	0.495	0.510	1,156,500	578,067	0.4998	0.510	0.500	0.510	0.495	0.510	1,156,500	0.4998	2.00%
2024-08-16	0	0.500	0.500	0.510	0.490	0.510	2,227,500	1,100,840	0.4942	0.500	0.500	0.510	0.490	0.510	2,227,500	0.4942	0.00%
2024-08-15	0	0.500	0.500	0.510	0.490	0.530	1,842,000	924,210	0.5017	0.500	0.500	0.510	0.490	0.530	1,842,000	0.5017	-1.96%
2024-08-14	0	0.510	0.510	0.520	0.500	0.520	158,000	81,240	0.5142	0.510	0.510	0.520	0.500	0.520	158,000	0.5142	0.00%
2024-08-13	0	0.510	0.510	0.520	0.500	0.520	979,000	506,825	0.5177	0.510	0.510	0.520	0.500	0.520	979,000	0.5177	2.00%
2024-08-12	0	0.500	0.500	0.520	0.500	0.520	171,500	86,745	0.5058	0.500	0.500	0.520	0.500	0.520	171,500	0.5058	0.00%
2024-08-09	0	0.500	0.500	0.510	0.500	0.520	379,500	192,855	0.5082	0.500	0.500	0.510	0.500	0.520	379,500	0.5082	-3.85%
2024-08-08	0	0.520	0.510	0.520	0.500	0.520	284,000	145,263	0.5115	0.520	0.510	0.520	0.500	0.520	284,000	0.5115	0.00%
2024-08-07	0	0.520	0.510	0.530	0.500	0.530	454,500	237,225	0.5219	0.520	0.510	0.530	0.500	0.530	454,500	0.5219	0.00%
2024-08-06	0	0.520	0.520	0.530	0.510	0.530	774,000	404,500	0.5226	0.520	0.520	0.530	0.510	0.530	774,000	0.5226	4.00%
2024-08-05	0	0.500	0.500	0.510	0.485	0.560	3,568,000	1,803,400	0.5054	0.500	0.500	0.510	0.485	0.560	3,568,000	0.5054	-3.85%
2024-08-02	0	0.520	0.520	0.530	0.510	0.540	345,500	179,380	0.5192	0.520	0.520	0.530	0.510	0.540	345,500	0.5192	0.00%
2024-08-01	0	0.520	0.520	0.540	0.520	0.540	369,500	194,795	0.5272	0.520	0.520	0.540	0.520	0.540	369,500	0.5272	-3.70%
2024-07-31	0	0.540	0.530	0.540	0.510	0.590	1,959,500	1,061,720	0.5418	0.540	0.530	0.540	0.510	0.590	1,959,500	0.5418	8.00%
2024-07-30	0	0.500	0.500	0.510	0.500	0.520	53,500	26,920	0.5032	0.500	0.500	0.510	0.500	0.520	53,500	0.5032	0.00%
2024-07-29	0	0.500	0.500	0.520	0.495	0.510	190,000	95,552	0.5029	0.500	0.500	0.520	0.495	0.510	190,000	0.5029	0.00%
2024-07-26	0	0.500	0.500	0.510	0.500	0.520	171,000	86,130	0.5037	0.500	0.500	0.510	0.500	0.520	171,000	0.5037	0.00%
2024-07-25	0	0.500	0.500	0.510	0.495	0.520	1,782,000	907,525	0.5093	0.500	0.500	0.510	0.495	0.520	1,782,000	0.5093	-5.66%
2024-07-24	0	0.530	0.520	0.530	0.520	0.540	481,500	253,765	0.5270	0.530	0.520	0.530	0.520	0.540	481,500	0.5270	1.92%
2024-07-23	0	0.520	0.520	0.530	0.510	0.540	1,254,500	668,225	0.5327	0.520	0.520	0.530	0.510	0.540	1,254,500	0.5327	0.00%
2024-07-22	0	0.520	0.510	0.520	0.495	0.530	2,361,000	1,194,650	0.5060	0.520	0.510	0.520	0.495	0.530	2,361,000	0.5060	5.05%
2024-07-19	0	0.495	0.490	0.495	0.480	0.550	3,016,000	1,485,270	0.4925	0.495	0.490	0.495	0.480	0.550	3,016,000	0.4925	-6.60%
2024-07-18	0	0.530	0.520	0.530	0.500	0.540	539,500	285,095	0.5284	0.530	0.520	0.530	0.500	0.540	539,500	0.5284	6.00%
2024-07-17	0	0.500	0.500	0.510	0.485	0.570	1,889,000	954,700	0.5054	0.500	0.500	0.510	0.485	0.570	1,889,000	0.5054	-3.85%
2024-07-16	0	0.520	0.510	0.540	0.495	0.580	2,581,500	1,365,507	0.5290	0.520	0.510	0.540	0.495	0.580	2,581,500	0.5290	4.00%
2024-07-15	0	0.500	0.490	0.500	0.490	0.510	565,500	282,149	0.4989	0.500	0.490	0.500	0.490	0.510	565,500	0.4989	-1.96%
2024-07-12	0	0.510	0.500	0.510	0.495	0.520	673,500	340,522	0.5056	0.510	0.500	0.510	0.495	0.520	673,500	0.5056	5.15%
2024-07-11	0	0.485	0.485	0.500	0.480	0.510	2,431,000	1,182,337	0.4864	0.485	0.485	0.500	0.480	0.510	2,431,000	0.4864	-3.00%
2024-07-10	0	0.500	0.500	0.510	0.480	0.500	1,845,500	904,052	0.4899	0.500	0.500	0.510	0.480	0.500	1,845,500	0.4899	2.04%
2024-07-09	0	0.490	0.490	0.495	0.465	0.500	4,507,500	2,184,470	0.4846	0.490	0.490	0.495	0.465	0.500	4,507,500	0.4846	-3.92%
2024-07-08	0	0.510	0.510	0.520	0.500	0.510	1,538,500	784,135	0.5097	0.510	0.510	0.520	0.500	0.510	1,538,500	0.5097	-3.77%
2024-07-05	0	0.530	0.520	0.530	0.510	0.530	2,225,500	1,153,680	0.5184	0.530	0.520	0.530	0.510	0.530	2,225,500	0.5184	-1.85%
2024-07-04	0	0.540	0.520	0.540	0.530	0.540	2,113,000	1,122,095	0.5310	0.540	0.520	0.540	0.530	0.540	2,113,000	0.5310	1.89%
2024-07-03	0	0.530	0.520	0.530	0.520	0.540	748,500	397,265	0.5307	0.530	0.520	0.530	0.520	0.540	748,500	0.5307	0.00%
2024-07-02	0	0.530	0.530	0.550	0.530	0.560	219,000	117,230	0.5353	0.530	0.530	0.550	0.530	0.560	219,000	0.5353	0.00%
2024-06-28	0	0.530	0.530	0.550	0.530	0.560	65,500	34,965	0.5338	0.530	0.530	0.550	0.530	0.560	65,500	0.5338	0.00%
2024-06-27	0	0.530	0.530	0.540	0.520	0.560	832,000	446,447	0.5366	0.530	0.530	0.540	0.520	0.560	832,000	0.5366	-5.36%
2024-06-26	0	0.560	0.550	0.560	0.520	0.570	373,500	204,525	0.5476	0.560	0.550	0.560	0.520	0.570	373,500	0.5476	5.66%
2024-06-25	0	0.530	0.520	0.530	0.520	0.550	118,500	62,190	0.5248	0.530	0.520	0.530	0.520	0.550	118,500	0.5248	1.92%
2024-06-24	0	0.520	0.520	0.530	0.510	0.540	609,000	317,089	0.5207	0.520	0.520	0.530	0.510	0.540	609,000	0.5207	-1.89%
2024-06-21	0	0.530	0.530	0.550	0.510	0.560	1,389,500	733,210	0.5277	0.530	0.530	0.550	0.510	0.560	1,389,500	0.5277	0.00%
2024-06-20	0	0.530	0.520	0.530	0.520	0.570	986,000	534,095	0.5417	0.530	0.520	0.530	0.520	0.570	986,000	0.5417	-3.64%
2024-06-19	0	0.550	0.550	0.560	0.540	0.580	1,317,500	738,415	0.5605	0.550	0.550	0.560	0.540	0.580	1,317,500	0.5605	0.00%
2024-06-18	0	0.550	0.550	0.560	0.550	0.570	332,000	185,115	0.5576	0.550	0.550	0.560	0.550	0.570	332,000	0.5576	-1.79%
2024-06-17	0	0.560	0.560	0.580	0.540	0.580	1,532,500	865,405	0.5647	0.560	0.560	0.580	0.540	0.580	1,532,500	0.5647	0.00%
2024-06-14	0	0.560	0.550	0.560	0.530	0.610	10,554,500	5,925,280	0.5614	0.560	0.550	0.560	0.530	0.610	10,554,500	0.5614	-8.20%
2024-06-13	0	0.610	0.610	0.620	0.610	0.640	1,011,000	637,015	0.6301	0.610	0.610	0.620	0.610	0.640	1,011,000	0.6301	-3.17%
2024-06-12	0	0.630	0.630	0.650	0.610	0.650	1,583,000	1,003,155	0.6337	0.630	0.630	0.650	0.610	0.650	1,583,000	0.6337	-1.56%
2024-06-11	0	0.640	0.620	0.640	0.600	0.670	2,470,500	1,547,175	0.6263	0.640	0.620	0.640	0.600	0.670	2,470,500	0.6263	0.00%
2024-06-07	0	0.640	0.640	0.650	0.630	0.660	829,000	536,845	0.6476	0.640	0.640	0.650	0.630	0.660	829,000	0.6476	3.23%
2024-06-06	0	0.620	0.620	0.640	0.610	0.630	1,231,500	766,140	0.6221	0.620	0.620	0.640	0.610	0.630	1,231,500	0.6221	-1.59%
2024-06-05	0	0.630	0.630	0.650	0.600	0.680	2,390,500	1,534,325	0.6418	0.630	0.630	0.650	0.600	0.680	2,390,500	0.6418	3.28%
2024-06-04	0	0.610	0.610	0.620	0.590	0.630	6,993,500	4,215,735	0.6028	0.610	0.610	0.620	0.590	0.630	6,993,500	0.6028	-3.17%
2024-06-03	0	0.630	0.620	0.630	0.610	0.650	1,561,042	979,205	0.6273	0.630	0.620	0.630	0.610	0.650	1,561,042	0.6273	1.61%
2024-05-31	0	0.620	0.620	0.640	0.620	0.680	1,386,000	891,053	0.6429	0.620	0.620	0.640	0.620	0.680	1,386,000	0.6429	-3.12%
2024-05-30	0	0.640	0.640	0.660	0.630	0.660	1,155,000	751,525	0.6507	0.640	0.640	0.660	0.630	0.660	1,155,000	0.6507	1.59%
2024-05-29	0	0.630	0.630	0.650	0.620	0.660	1,871,000	1,188,168	0.6350	0.630	0.630	0.650	0.620	0.660	1,871,000	0.6350	-3.08%
2024-05-28	0	0.650	0.650	0.670	0.610	0.670	1,583,500	1,027,027	0.6486	0.650	0.650	0.670	0.610	0.670	1,583,500	0.6486	1.56%
2024-05-27	0	0.640	0.640	0.650	0.600	0.660	2,389,000	1,511,967	0.6329	0.640	0.640	0.650	0.600	0.660	2,389,000	0.6329	1.59%
2024-05-24	0	0.630	0.630	0.640	0.590	0.730	12,855,000	8,148,967	0.6339	0.630	0.630	0.640	0.590	0.730	12,855,000	0.6339	-7.35%
2024-05-23	0	0.680	0.680	0.700	0.680	0.730	3,232,000	2,247,020	0.6952	0.680	0.680	0.700	0.680	0.730	3,232,000	0.6952	-6.85%
2024-05-22	0	0.730	0.730	0.750	0.670	0.750	3,355,500	2,448,585	0.7297	0.730	0.730	0.750	0.670	0.750	3,355,500	0.7297	-2.67%
2024-05-21	0	0.750	0.750	0.760	0.750	0.800	4,592,000	3,510,365	0.7645	0.750	0.750	0.760	0.750	0.800	4,592,000	0.7645	-7.41%
2024-05-20	0	0.810	0.810	0.830	0.760	0.860	7,951,000	6,351,925	0.7989	0.810	0.810	0.830	0.760	0.860	7,951,000	0.7989	2.53%
2024-05-17	0	0.790	0.790	0.800	0.640	0.820	15,854,000	11,854,665	0.7477	0.790	0.790	0.800	0.640	0.820	15,854,000	0.7477	25.40%
2024-05-16	0	0.630	0.630	0.640	0.630	0.670	5,792,500	3,778,085	0.6522	0.630	0.630	0.640	0.630	0.670	5,792,500	0.6522	-1.56%
2024-05-14	0	0.640	0.630	0.640	0.600	0.640	3,270,000	2,045,000	0.6254	0.640	0.630	0.640	0.600	0.640	3,270,000	0.6254	6.67%
2024-05-13	0	0.600	0.600	0.610	0.570	0.630	3,957,000	2,385,780	0.6029	0.600	0.600	0.610	0.570	0.630	3,957,000	0.6029	1.69%
2024-05-10	0	0.590	0.590	0.610	0.580	0.610	1,429,000	858,112	0.6005	0.590	0.590	0.610	0.580	0.610	1,429,000	0.6005	0.00%
2024-05-09	0	0.590	0.570	0.590	0.570	0.610	1,803,000	1,061,385	0.5887	0.590	0.570	0.590	0.570	0.610	1,803,000	0.5887	1.72%
2024-05-08	0	0.580	0.580	0.590	0.570	0.630	4,620,500	2,709,767	0.5865	0.580	0.580	0.590	0.570	0.630	4,620,500	0.5865	-1.69%
2024-05-07	0	0.590	0.590	0.600	0.590	0.670	2,764,500	1,724,595	0.6238	0.590	0.590	0.600	0.590	0.670	2,764,500	0.6238	-7.81%
2024-05-06	0	0.640	0.640	0.650	0.600	0.660	3,704,000	2,340,350	0.6318	0.640	0.640	0.650	0.600	0.660	3,704,000	0.6318	3.23%
2024-05-03	0	0.620	0.600	0.620	0.590	0.620	1,266,700	763,859	0.6030	0.620	0.600	0.620	0.590	0.620	1,266,700	0.6030	1.64%
2024-05-02	0	0.610	0.610	0.620	0.550	0.610	4,320,000	2,499,325	0.5785	0.610	0.610	0.620	0.550	0.610	4,320,000	0.5785	15.09%
2024-04-30	0	0.530	0.530	0.550	0.530	0.560	3,512,000	1,899,177	0.5408	0.530	0.530	0.550	0.530	0.560	3,512,000	0.5408	-5.36%
2024-04-29	0	0.560	0.560	0.570	0.550	0.630	7,534,000	4,444,535	0.5899	0.560	0.560	0.570	0.550	0.630	7,534,000	0.5899	0.00%
2024-04-26	0	0.560	0.560	0.580	0.550	0.600	5,410,268	3,130,737	0.5787	0.560	0.560	0.580	0.550	0.600	5,410,268	0.5787	0.00%
2024-04-25	0	0.560	0.560	0.570	0.490	0.600	11,217,000	6,196,305	0.5524	0.560	0.560	0.570	0.490	0.600	11,217,000	0.5524	17.89%
2024-04-24	0	0.475	0.475	0.480	0.435	0.485	2,803,000	1,325,542	0.4729	0.475	0.475	0.480	0.435	0.485	2,803,000	0.4729	9.20%
2024-04-23	0	0.435	0.435	0.445	0.420	0.460	3,213,000	1,402,105	0.4364	0.435	0.435	0.445	0.420	0.460	3,213,000	0.4364	2.35%
2024-04-22	0	0.425	0.415	0.425	0.410	0.440	1,960,000	823,297	0.4200	0.425	0.415	0.425	0.410	0.440	1,960,000	0.4200	2.41%
2024-04-19	0	0.415	0.415	0.420	0.410	0.435	3,495,500	1,470,060	0.4206	0.415	0.415	0.420	0.410	0.435	3,495,500	0.4206	-5.68%
2024-04-18	0	0.440	0.440	0.450	0.420	0.455	1,141,051	499,177	0.4375	0.440	0.440	0.450	0.420	0.455	1,141,051	0.4375	-1.12%
2024-04-17	0	0.445	0.440	0.445	0.440	0.465	1,012,500	455,390	0.4498	0.445	0.440	0.445	0.440	0.465	1,012,500	0.4498	-1.11%
2024-04-16	0	0.450	0.450	0.460	0.445	0.465	1,825,000	827,890	0.4536	0.450	0.450	0.460	0.445	0.465	1,825,000	0.4536	1.12%
2024-04-15	0	0.445	0.445	0.455	0.440	0.480	2,360,500	1,082,365	0.4585	0.445	0.445	0.455	0.440	0.480	2,360,500	0.4585	-3.26%
2024-04-12	0	0.460	0.460	0.470	0.455	0.485	3,916,500	1,815,575	0.4636	0.460	0.460	0.470	0.455	0.485	3,916,500	0.4636	-4.17%
2024-04-11	0	0.480	0.480	0.485	0.480	0.495	1,258,500	612,485	0.4867	0.480	0.480	0.485	0.480	0.495	1,258,500	0.4867	-3.03%
2024-04-10	0	0.495	0.490	0.495	0.485	0.495	671,000	329,637	0.4913	0.495	0.490	0.495	0.485	0.495	671,000	0.4913	0.00%
2024-04-09	0	0.495	0.495	0.500	0.480	0.500	2,348,000	1,143,970	0.4872	0.495	0.495	0.500	0.480	0.500	2,348,000	0.4872	3.13%
2024-04-08	0	0.480	0.480	0.490	0.475	0.500	2,254,000	1,093,863	0.4853	0.480	0.480	0.490	0.475	0.500	2,254,000	0.4853	0.00%
2024-04-05	0	0.480	0.480	0.490	0.475	0.500	1,968,500	955,562	0.4854	0.480	0.480	0.490	0.475	0.500	1,968,500	0.4854	-3.03%
2024-04-03	0	0.495	0.490	0.495	0.480	0.510	4,026,500	1,982,592	0.4924	0.495	0.490	0.495	0.480	0.510	4,026,500	0.4924	-4.81%
2024-04-02	0	0.520	0.500	0.520	0.495	0.540	5,406,500	2,757,975	0.5101	0.520	0.500	0.520	0.495	0.540	5,406,500	0.5101	-3.70%
2024-03-28	0	0.540	0.530	0.540	0.520	0.550	2,183,000	1,165,790	0.5340	0.540	0.530	0.540	0.520	0.550	2,183,000	0.5340	5.88%
2024-03-27	0	0.510	0.510	0.520	0.510	0.530	3,640,000	1,883,025	0.5173	0.510	0.510	0.520	0.510	0.530	3,640,000	0.5173	-3.77%
2024-03-26	0	0.530	0.510	0.530	0.510	0.550	3,106,500	1,617,540	0.5207	0.530	0.510	0.530	0.510	0.550	3,106,500	0.5207	0.00%
2024-03-25	0	0.530	0.530	0.540	0.530	0.590	3,266,000	1,812,745	0.5550	0.530	0.530	0.540	0.530	0.590	3,266,000	0.5550	-8.62%
2024-03-22	0	0.580	0.580	0.590	0.570	0.630	6,593,500	3,892,760	0.5904	0.580	0.580	0.590	0.570	0.630	6,593,500	0.5904	-7.94%
2024-03-21	0	0.630	0.620	0.630	0.580	0.700	19,812,500	12,644,775	0.6382	0.630	0.620	0.630	0.580	0.700	19,812,500	0.6382	10.53%
2024-03-20	0	0.570	0.560	0.570	0.500	0.580	6,809,000	3,702,208	0.5437	0.570	0.560	0.570	0.500	0.580	6,809,000	0.5437	11.76%
2024-03-19	0	0.510	0.510	0.550	0.510	0.540	2,282,500	1,196,430	0.5242	0.510	0.510	0.550	0.510	0.540	2,282,500	0.5242	-5.56%
2024-03-18	0	0.540	0.520	0.540	0.510	0.550	2,771,500	1,481,615	0.5346	0.540	0.520	0.540	0.510	0.550	2,771,500	0.5346	5.88%
2024-03-15	0	0.510	0.500	0.510	0.510	0.540	30,184,000	15,451,030	0.5119	0.510	0.500	0.510	0.510	0.540	30,184,000	0.5119	-5.56%
2024-03-14	0	0.540	0.540	0.550	0.540	0.580	6,846,500	3,794,078	0.5542	0.540	0.540	0.550	0.540	0.580	6,846,500	0.5542	0.00%
2024-03-13	0	0.540	0.530	0.540	0.520	0.560	4,488,500	2,418,112	0.5387	0.540	0.530	0.540	0.520	0.560	4,488,500	0.5387	0.00%
2024-03-12	0	0.540	0.530	0.540	0.520	0.550	6,151,000	3,294,960	0.5357	0.540	0.530	0.540	0.520	0.550	6,151,000	0.5357	3.85%
2024-03-11	0	0.520	0.510	0.520	0.490	0.520	1,451,000	741,227	0.5108	0.520	0.510	0.520	0.490	0.520	1,451,000	0.5108	1.96%
2024-03-08	0	0.510	0.500	0.510	0.495	0.530	2,556,000	1,299,922	0.5086	0.510	0.500	0.510	0.495	0.530	2,556,000	0.5086	3.03%
2024-03-07	0	0.495	0.490	0.495	0.480	0.540	5,555,950	2,779,805	0.5003	0.495	0.490	0.495	0.480	0.540	5,555,950	0.5003	-6.60%
2024-03-06	0	0.530	0.520	0.530	0.520	0.550	2,706,000	1,442,911	0.5332	0.530	0.520	0.530	0.520	0.550	2,706,000	0.5332	1.92%
2024-03-05	0	0.520	0.510	0.520	0.510	0.550	4,998,000	2,616,900	0.5236	0.520	0.510	0.520	0.510	0.550	4,998,000	0.5236	-5.45%
2024-03-04	0	0.550	0.550	0.560	0.530	0.580	9,410,800	5,243,199	0.5571	0.550	0.550	0.560	0.530	0.580	9,410,800	0.5571	-5.17%
2024-03-01	0	0.580	0.580	0.590	0.580	0.610	3,190,100	1,888,981	0.5921	0.580	0.580	0.590	0.580	0.610	3,190,100	0.5921	-1.69%
2024-02-29	0	0.590	0.590	0.600	0.560	0.620	29,873,500	17,660,770	0.5912	0.590	0.590	0.600	0.560	0.620	29,873,500	0.5912	5.36%
2024-02-28	0	0.560	0.550	0.560	0.550	0.590	3,837,500	2,193,110	0.5715	0.560	0.550	0.560	0.550	0.590	3,837,500	0.5715	-5.08%
2024-02-27	0	0.590	0.580	0.590	0.560	0.600	8,333,500	4,796,640	0.5756	0.590	0.580	0.590	0.560	0.600	8,333,500	0.5756	0.00%
2024-02-26	0	0.590	0.580	0.590	0.550	0.620	5,270,000	3,091,325	0.5866	0.590	0.580	0.590	0.550	0.620	5,270,000	0.5866	1.72%
2024-02-23	0	0.580	0.560	0.580	0.560	0.580	6,266,500	3,567,315	0.5693	0.580	0.560	0.580	0.560	0.580	6,266,500	0.5693	0.00%
2024-02-22	0	0.580	0.580	0.590	0.580	0.610	2,109,000	1,240,300	0.5881	0.580	0.580	0.590	0.580	0.610	2,109,000	0.5881	-1.69%
2024-02-21	0	0.590	0.580	0.590	0.560	0.630	11,373,500	6,793,660	0.5973	0.590	0.580	0.590	0.560	0.630	11,373,500	0.5973	-1.67%
2024-02-20	0	0.600	0.600	0.610	0.590	0.610	5,289,000	3,178,890	0.6010	0.600	0.600	0.610	0.590	0.610	5,289,000	0.6010	0.00%
2024-02-19	0	0.600	0.600	0.610	0.590	0.660	4,744,000	2,879,605	0.6070	0.600	0.600	0.610	0.590	0.660	4,744,000	0.6070	-4.76%
2024-02-16	0	0.630	0.630	0.640	0.600	0.650	2,780,000	1,739,885	0.6259	0.630	0.630	0.640	0.600	0.650	2,780,000	0.6259	6.78%
2024-02-15	0	0.590	0.580	0.590	0.570	0.600	1,347,000	787,475	0.5846	0.590	0.580	0.590	0.570	0.600	1,347,000	0.5846	-3.28%
2024-02-14	0	0.610	0.590	0.610	0.570	0.610	1,775,000	1,053,035	0.5933	0.610	0.590	0.610	0.570	0.610	1,775,000	0.5933	-1.61%
2024-02-09	0	0.620	0.620	0.630	0.600	0.620	76,500	46,630	0.6095	0.620	0.620	0.630	0.600	0.620	76,500	0.6095	0.00%
2024-02-08	0	0.620	0.620	0.630	0.600	0.670	3,937,000	2,467,290	0.6267	0.620	0.620	0.630	0.600	0.670	3,937,000	0.6267	-4.62%
2024-02-07	0	0.650	0.640	0.650	0.630	0.670	3,627,317	2,349,992	0.6479	0.650	0.640	0.650	0.630	0.670	3,627,317	0.6479	-1.52%
2024-02-06	0	0.660	0.630	0.660	0.600	0.660	2,841,683	1,800,945	0.6338	0.660	0.630	0.660	0.600	0.660	2,841,683	0.6338	11.86%
2024-02-05	0	0.590	0.590	0.600	0.570	0.610	3,488,500	2,066,955	0.5925	0.590	0.590	0.600	0.570	0.610	3,488,500	0.5925	-3.28%
2024-02-02	0	0.610	0.590	0.610	0.590	0.670	3,244,500	1,987,275	0.6125	0.610	0.590	0.610	0.590	0.670	3,244,500	0.6125	-6.15%
2024-02-01	0	0.650	0.650	0.660	0.640	0.670	1,145,000	741,025	0.6472	0.650	0.650	0.660	0.640	0.670	1,145,000	0.6472	1.56%
2024-01-31	0	0.640	0.610	0.640	0.600	0.650	3,718,500	2,298,195	0.6180	0.640	0.610	0.640	0.600	0.650	3,718,500	0.6180	4.92%
2024-01-30	0	0.610	0.610	0.630	0.610	0.670	4,370,000	2,798,465	0.6404	0.610	0.610	0.630	0.610	0.670	4,370,000	0.6404	-8.96%
2024-01-29	0	0.670	0.660	0.670	0.670	0.710	1,551,500	1,066,180	0.6872	0.670	0.660	0.670	0.670	0.710	1,551,500	0.6872	-4.29%
2024-01-26	0	0.700	0.690	0.700	0.650	0.740	5,614,500	3,887,005	0.6923	0.700	0.690	0.700	0.650	0.740	5,614,500	0.6923	-6.67%
2024-01-25	0	0.750	0.740	0.750	0.710	0.760	3,410,000	2,523,415	0.7400	0.750	0.740	0.750	0.710	0.760	3,410,000	0.7400	4.17%
2024-01-24	0	0.720	0.710	0.720	0.670	0.730	2,488,000	1,735,415	0.6975	0.720	0.710	0.720	0.670	0.730	2,488,000	0.6975	4.35%
2024-01-23	0	0.690	0.690	0.700	0.690	0.740	1,235,500	879,975	0.7122	0.690	0.690	0.700	0.690	0.740	1,235,500	0.7122	0.00%
2024-01-22	0	0.690	0.680	0.690	0.660	0.730	2,534,000	1,736,155	0.6851	0.690	0.680	0.690	0.660	0.730	2,534,000	0.6851	-2.82%
2024-01-19	0	0.710	0.710	0.720	0.690	0.770	4,411,000	3,168,825	0.7184	0.710	0.710	0.720	0.690	0.770	4,411,000	0.7184	-7.79%
2024-01-18	0	0.770	0.760	0.770	0.730	0.800	7,465,000	5,675,745	0.7603	0.770	0.760	0.770	0.730	0.800	7,465,000	0.7603	0.00%
2024-01-17	0	0.770	0.770	0.780	0.760	0.880	5,030,000	4,056,935	0.8065	0.770	0.770	0.780	0.760	0.880	5,030,000	0.8065	-12.50%
2024-01-16	0	0.880	0.870	0.880	0.860	0.920	1,017,500	901,990	0.8865	0.880	0.870	0.880	0.860	0.920	1,017,500	0.8865	-1.12%
2024-01-15	0	0.890	0.890	0.900	0.890	0.950	2,646,500	2,411,995	0.9114	0.890	0.890	0.900	0.890	0.950	2,646,500	0.9114	-3.26%
2024-01-12	0	0.920	0.910	0.920	0.900	0.970	2,527,000	2,338,220	0.9253	0.920	0.910	0.920	0.900	0.970	2,527,000	0.9253	-1.08%
2024-01-11	0	0.930	0.930	0.950	0.930	0.990	1,020,000	980,180	0.9610	0.930	0.930	0.950	0.930	0.990	1,020,000	0.9610	1.09%
2024-01-10	0	0.920	0.910	0.920	0.910	0.940	626,000	578,280	0.9238	0.920	0.910	0.920	0.910	0.940	626,000	0.9238	0.00%
2024-01-09	0	0.920	0.910	0.920	0.870	0.950	3,331,500	3,038,575	0.9121	0.920	0.910	0.920	0.870	0.950	3,331,500	0.9121	4.55%
2024-01-08	0	0.880	0.880	0.890	0.880	0.960	2,527,500	2,304,545	0.9118	0.880	0.880	0.890	0.880	0.960	2,527,500	0.9118	-6.38%
2024-01-05	0	0.940	0.930	0.940	0.900	1.000	7,520,100	7,037,843	0.9359	0.940	0.930	0.940	0.900	1.000	7,520,100	0.9359	-6.00%
2024-01-04	0	1.000	0.990	1.000	0.990	1.030	1,444,500	1,450,085	1.0039	1.000	0.990	1.000	0.990	1.030	1,444,500	1.0039	-2.91%
2024-01-03	0	1.030	1.000	1.030	0.990	1.040	1,065,500	1,085,480	1.0188	1.030	1.000	1.030	0.990	1.040	1,065,500	1.0188	1.98%
2024-01-02	0	1.010	1.000	1.010	1.000	1.050	1,538,000	1,550,655	1.0082	1.010	1.000	1.010	1.000	1.050	1,538,000	1.0082	-3.81%
2023-12-29	0	1.050	1.030	1.050	1.030	1.080	1,319,500	1,384,455	1.0492	1.050	1.030	1.050	1.030	1.080	1,319,500	1.0492	-0.94%
2023-12-28	0	1.060	1.050	1.060	0.960	1.060	2,279,000	2,375,810	1.0425	1.060	1.050	1.060	0.960	1.060	2,279,000	1.0425	8.16%
2023-12-27	0	0.980	0.960	0.980	0.940	0.980	1,508,000	1,452,070	0.9629	0.980	0.960	0.980	0.940	0.980	1,508,000	0.9629	2.08%
2023-12-22	0	0.960	0.950	0.960	0.940	1.010	1,770,000	1,713,535	0.9681	0.960	0.950	0.960	0.940	1.010	1,770,000	0.9681	0.00%
2023-12-21	0	0.960	0.950	0.960	0.950	0.980	1,585,000	1,529,520	0.9650	0.960	0.950	0.960	0.950	0.980	1,585,000	0.9650	-1.03%
2023-12-20	0	0.970	0.960	0.970	0.950	1.000	250,500	246,240	0.9830	0.970	0.960	0.970	0.950	1.000	250,500	0.9830	0.00%
2023-12-19	0	0.970	0.970	0.980	0.970	1.020	960,500	944,605	0.9835	0.970	0.970	0.980	0.970	1.020	960,500	0.9835	-2.02%
2023-12-18	0	0.990	0.980	0.990	0.970	1.020	1,815,000	1,815,805	1.0004	0.990	0.980	0.990	0.970	1.020	1,815,000	1.0004	0.00%
2023-12-15	0	0.990	0.960	0.990	0.950	1.010	1,988,500	1,973,155	0.9923	0.990	0.960	0.990	0.950	1.010	1,988,500	0.9923	3.13%
2023-12-14	0	0.960	0.940	0.960	0.940	0.980	683,500	655,710	0.9593	0.960	0.940	0.960	0.940	0.980	683,500	0.9593	2.13%
2023-12-13	0	0.940	0.930	0.940	0.930	0.990	1,434,000	1,358,330	0.9472	0.940	0.930	0.940	0.930	0.990	1,434,000	0.9472	-1.05%
2023-12-12	0	0.950	0.950	0.970	0.920	0.980	2,474,000	2,340,735	0.9461	0.950	0.950	0.970	0.920	0.980	2,474,000	0.9461	-2.06%
2023-12-11	0	0.970	0.960	0.970	0.930	0.990	3,626,500	3,467,260	0.9561	0.970	0.960	0.970	0.930	0.990	3,626,500	0.9561	-1.02%
2023-12-08	0	0.980	0.980	1.000	0.980	1.080	3,721,746	3,737,960	1.0044	0.980	0.980	1.000	0.980	1.080	3,721,746	1.0044	-8.41%
2023-12-07	0	1.070	1.060	1.070	1.050	1.140	2,550,500	2,759,915	1.0821	1.070	1.060	1.070	1.050	1.140	2,550,500	1.0821	-6.14%
2023-12-06	0	1.140	1.110	1.140	1.100	1.140	496,500	560,135	1.1282	1.140	1.110	1.140	1.100	1.140	496,500	1.1282	1.79%
2023-12-05	0	1.120	1.100	1.120	1.090	1.130	1,656,500	1,840,712	1.1112	1.120	1.100	1.120	1.090	1.130	1,656,500	1.1112	2.75%
2023-12-04	0	1.090	1.090	1.100	1.080	1.160	4,144,000	4,623,370	1.1157	1.090	1.090	1.100	1.080	1.160	4,144,000	1.1157	-4.39%
2023-12-01	0	1.140	1.140	1.150	1.140	1.170	997,500	1,151,220	1.1541	1.140	1.140	1.150	1.140	1.170	997,500	1.1541	0.00%
2023-11-30	0	1.140	1.140	1.150	1.140	1.240	2,873,500	3,344,905	1.1641	1.140	1.140	1.150	1.140	1.240	2,873,500	1.1641	-5.79%
2023-11-29	0	1.210	1.200	1.210	1.200	1.220	825,000	995,325	1.2065	1.210	1.200	1.210	1.200	1.220	825,000	1.2065	-0.82%
2023-11-28	0	1.220	1.220	1.230	1.160	1.240	2,277,000	2,776,475	1.2194	1.220	1.220	1.230	1.160	1.240	2,277,000	1.2194	4.27%
2023-11-27	0	1.170	1.160	1.170	1.160	1.190	1,394,000	1,636,820	1.1742	1.170	1.160	1.170	1.160	1.190	1,394,000	1.1742	-1.68%
2023-11-24	0	1.190	1.170	1.190	1.160	1.190	603,000	706,430	1.1715	1.190	1.170	1.190	1.160	1.190	603,000	1.1715	0.00%
2023-11-23	0	1.190	1.170	1.190	1.160	1.190	1,266,000	1,485,250	1.1732	1.190	1.170	1.190	1.160	1.190	1,266,000	1.1732	0.85%
2023-11-22	0	1.180	1.180	1.190	1.160	1.220	1,591,500	1,881,789	1.1824	1.180	1.180	1.190	1.160	1.220	1,591,500	1.1824	-4.07%
2023-11-21	0	1.230	1.220	1.230	1.200	1.270	5,565,500	6,859,035	1.2324	1.230	1.220	1.230	1.200	1.270	5,565,500	1.2324	2.50%
2023-11-20	0	1.200	1.190	1.200	1.160	1.200	721,500	854,030	1.1837	1.200	1.190	1.200	1.160	1.200	721,500	1.1837	1.69%
2023-11-17	0	1.180	1.180	1.190	1.130	1.220	7,218,000	8,373,325	1.1601	1.180	1.180	1.190	1.130	1.220	7,218,000	1.1601	-4.07%
2023-11-16	0	1.230	1.220	1.230	1.200	1.230	646,000	782,890	1.2119	1.230	1.220	1.230	1.200	1.230	646,000	1.2119	-0.81%
2023-11-15	0	1.240	1.230	1.240	1.190	1.240	1,380,500	1,672,395	1.2114	1.240	1.230	1.240	1.190	1.240	1,380,500	1.2114	4.20%
2023-11-14	0	1.190	1.180	1.190	1.180	1.220	1,130,000	1,346,370	1.1915	1.190	1.180	1.190	1.180	1.220	1,130,000	1.1915	-2.46%
2023-11-13	0	1.220	1.200	1.220	1.180	1.230	517,500	620,600	1.1992	1.220	1.200	1.220	1.180	1.230	517,500	1.1992	2.52%
2023-11-10	0	1.190	1.190	1.200	1.180	1.230	1,698,000	2,035,030	1.1985	1.190	1.190	1.200	1.180	1.230	1,698,000	1.1985	-3.25%
2023-11-09	0	1.230	1.230	1.240	1.230	1.320	2,194,000	2,755,340	1.2559	1.230	1.230	1.240	1.230	1.320	2,194,000	1.2559	-6.11%
2023-11-08	0	1.310	1.310	1.320	1.290	1.340	2,580,500	3,399,650	1.3174	1.310	1.310	1.320	1.290	1.340	2,580,500	1.3174	1.55%
2023-11-07	0	1.290	1.280	1.290	1.280	1.320	1,732,500	2,240,590	1.2933	1.290	1.280	1.290	1.280	1.320	1,732,500	1.2933	-0.77%
2023-11-06	0	1.300	1.290	1.300	1.260	1.350	4,951,715	6,440,558	1.3007	1.300	1.290	1.300	1.260	1.350	4,951,715	1.3007	2.36%
2023-11-03	0	1.270	1.260	1.270	1.260	1.300	1,641,000	2,083,650	1.2697	1.270	1.260	1.270	1.260	1.300	1,641,000	1.2697	0.79%
2023-11-02	0	1.260	1.250	1.260	1.240	1.280	1,204,000	1,523,027	1.2650	1.260	1.250	1.260	1.240	1.280	1,204,000	1.2650	-2.33%
2023-11-01	0	1.290	1.280	1.290	1.240	1.310	972,500	1,242,760	1.2779	1.290	1.280	1.290	1.240	1.310	972,500	1.2779	0.78%
2023-10-31	0	1.280	1.260	1.280	1.250	1.300	1,094,000	1,393,395	1.2737	1.280	1.260	1.280	1.250	1.300	1,094,000	1.2737	-2.29%
2023-10-30	0	1.310	1.300	1.310	1.280	1.340	1,074,500	1,403,280	1.3060	1.310	1.300	1.310	1.280	1.340	1,074,500	1.3060	0.77%
2023-10-27	0	1.300	1.280	1.300	1.220	1.300	2,057,770	2,618,467	1.2725	1.300	1.280	1.300	1.220	1.300	2,057,770	1.2725	6.56%
2023-10-26	0	1.220	1.210	1.220	1.200	1.240	1,293,000	1,569,675	1.2140	1.220	1.210	1.220	1.200	1.240	1,293,000	1.2140	-2.40%
2023-10-25	0	1.250	1.230	1.250	1.230	1.330	2,762,500	3,482,609	1.2607	1.250	1.230	1.250	1.230	1.330	2,762,500	1.2607	-1.57%
2023-10-24	0	1.270	1.270	1.280	1.250	1.300	2,020,500	2,584,965	1.2794	1.270	1.270	1.280	1.250	1.300	2,020,500	1.2794	-2.31%
2023-10-20	0	1.300	1.280	1.300	1.260	1.310	1,213,500	1,572,005	1.2954	1.300	1.280	1.300	1.260	1.310	1,213,500	1.2954	-0.76%
2023-10-19	0	1.310	1.290	1.310	1.280	1.320	1,486,500	1,931,005	1.2990	1.310	1.290	1.310	1.280	1.320	1,486,500	1.2990	-2.96%
2023-10-18	0	1.350	1.350	1.360	1.300	1.350	4,639,500	6,098,605	1.3145	1.350	1.350	1.360	1.300	1.350	4,639,500	1.3145	-1.46%
2023-10-17	0	1.370	1.360	1.370	1.350	1.380	691,500	944,055	1.3652	1.370	1.360	1.370	1.350	1.380	691,500	1.3652	-0.72%
2023-10-16	0	1.380	1.360	1.380	1.350	1.380	1,293,000	1,772,270	1.3707	1.380	1.360	1.380	1.350	1.380	1,293,000	1.3707	0.00%
2023-10-13	0	1.380	1.380	1.390	1.350	1.400	1,622,000	2,222,730	1.3704	1.380	1.380	1.390	1.350	1.400	1,622,000	1.3704	-2.13%
2023-10-12	0	1.410	1.400	1.410	1.390	1.410	1,388,500	1,948,030	1.4030	1.410	1.400	1.410	1.390	1.410	1,388,500	1.4030	2.17%
2023-10-11	0	1.380	1.380	1.390	1.360	1.390	1,634,000	2,248,250	1.3759	1.380	1.380	1.390	1.360	1.390	1,634,000	1.3759	0.73%
2023-10-10	0	1.370	1.340	1.370	1.320	1.370	1,287,931	1,745,213	1.3551	1.370	1.340	1.370	1.320	1.370	1,287,931	1.3551	1.48%
2023-10-09	0	1.350	1.340	1.350	1.320	1.350	502,295	673,522	1.3409	1.350	1.340	1.350	1.320	1.350	502,295	1.3409	1.50%
2023-10-06	0	1.330	1.300	1.330	1.290	1.340	2,356,500	3,118,940	1.3235	1.330	1.300	1.330	1.290	1.340	2,356,500	1.3235	2.31%
2023-10-05	0	1.300	1.270	1.300	1.210	1.300	2,255,500	2,885,120	1.2791	1.300	1.270	1.300	1.210	1.300	2,255,500	1.2791	3.17%
2023-10-04	0	1.260	1.250	1.260	1.240	1.260	1,141,500	1,432,665	1.2551	1.260	1.250	1.260	1.240	1.260	1,141,500	1.2551	0.00%
2023-10-03	0	1.260	1.240	1.260	1.180	1.260	2,358,500	2,896,925	1.2283	1.260	1.240	1.260	1.180	1.260	2,358,500	1.2283	0.00%
2023-09-29	0	1.260	1.260	1.270	1.230	1.270	1,518,180	1,906,354	1.2557	1.260	1.260	1.270	1.230	1.270	1,518,180	1.2557	0.00%
2023-09-28	0	1.260	1.250	1.260	1.230	1.320	9,356,500	11,871,995	1.2688	1.260	1.250	1.260	1.230	1.320	9,356,500	1.2688	-3.08%
2023-09-27	0	1.300	1.280	1.300	1.250	1.310	1,724,000	2,206,895	1.2801	1.300	1.280	1.300	1.250	1.310	1,724,000	1.2801	3.17%
2023-09-26	0	1.260	1.260	1.280	1.250	1.290	3,519,500	4,469,065	1.2698	1.260	1.260	1.280	1.250	1.290	3,519,500	1.2698	0.00%
2023-09-25	0	1.260	1.250	1.260	1.230	1.270	2,510,500	3,126,590	1.2454	1.260	1.250	1.260	1.230	1.270	2,510,500	1.2454	-1.56%
2023-09-22	0	1.280	1.270	1.280	1.230	1.280	1,489,500	1,869,495	1.2551	1.280	1.270	1.280	1.230	1.280	1,489,500	1.2551	5.79%
2023-09-21	0	1.210	1.210	1.220	1.200	1.220	1,341,500	1,621,120	1.2084	1.210	1.210	1.220	1.200	1.220	1,341,500	1.2084	-1.63%
2023-09-20	0	1.230	1.230	1.240	1.210	1.280	2,552,029	3,133,611	1.2279	1.230	1.230	1.240	1.210	1.280	2,552,029	1.2279	-2.38%
2023-09-19	0	1.260	1.250	1.260	1.190	1.310	7,555,500	9,583,385	1.2684	1.260	1.250	1.260	1.190	1.310	7,555,500	1.2684	0.00%
2023-09-18	0	1.260	1.240	1.260	1.200	1.270	5,173,500	6,486,855	1.2539	1.260	1.240	1.260	1.200	1.270	5,173,500	1.2539	5.00%
2023-09-15	0	1.200	1.200	1.210	1.180	1.270	5,895,500	7,193,595	1.2202	1.200	1.200	1.210	1.180	1.270	5,895,500	1.2202	-6.98%
2023-09-14	0	1.290	1.250	1.290	1.230	1.330	4,329,500	5,435,570	1.2555	1.290	1.250	1.290	1.230	1.330	4,329,500	1.2555	0.00%
2023-09-13	0	1.290	1.280	1.290	1.270	1.330	2,142,000	2,761,085	1.2890	1.290	1.280	1.290	1.270	1.330	2,142,000	1.2890	-3.01%
2023-09-12	0	1.330	1.310	1.330	1.250	1.340	5,993,500	7,701,130	1.2849	1.330	1.310	1.330	1.250	1.340	5,993,500	1.2849	3.10%
2023-09-11	0	1.290	1.280	1.290	1.280	1.380	6,215,500	8,247,273	1.3269	1.290	1.280	1.290	1.280	1.380	6,215,500	1.3269	-4.44%
2023-09-07	0	1.350	1.340	1.350	1.340	1.420	6,311,500	8,683,940	1.3759	1.350	1.340	1.350	1.340	1.420	6,311,500	1.3759	-2.17%
2023-09-06	0	1.380	1.380	1.390	1.320	1.400	8,873,500	12,124,860	1.3664	1.380	1.380	1.390	1.320	1.400	8,873,500	1.3664	1.47%
2023-09-05	0	1.360	1.360	1.370	1.230	1.440	11,153,998	14,836,859	1.3302	1.360	1.360	1.370	1.230	1.440	11,153,998	1.3302	-4.90%
2023-09-04	0	1.430	1.420	1.430	1.400	1.490	14,579,500	20,900,638	1.4336	1.430	1.420	1.430	1.400	1.490	14,579,500	1.4336	-2.05%
2023-08-31	0	1.460	1.450	1.460	1.450	1.570	11,698,500	17,444,680	1.4912	1.460	1.450	1.460	1.450	1.570	11,698,500	1.4912	-5.81%
2023-08-30	0	1.550	1.550	1.560	1.550	1.580	2,830,500	4,415,198	1.5599	1.550	1.550	1.560	1.550	1.580	2,830,500	1.5599	-0.64%
2023-08-29	0	1.560	1.550	1.560	1.500	1.570	2,802,000	4,330,775	1.5456	1.560	1.550	1.560	1.500	1.570	2,802,000	1.5456	4.00%
2023-08-28	0	1.500	1.490	1.500	1.490	1.580	3,592,000	5,474,555	1.5241	1.500	1.490	1.500	1.490	1.580	3,592,000	1.5241	-1.96%
2023-08-25	0	1.530	1.520	1.530	1.500	1.550	3,942,018	6,025,844	1.5286	1.530	1.520	1.530	1.500	1.550	3,942,018	1.5286	0.66%
2023-08-24	0	1.520	1.510	1.520	1.510	1.550	3,417,000	5,220,725	1.5279	1.520	1.510	1.520	1.510	1.550	3,417,000	1.5279	0.00%
2023-08-23	0	1.520	1.510	1.520	1.500	1.540	1,658,000	2,518,095	1.5188	1.520	1.510	1.520	1.500	1.540	1,658,000	1.5188	-0.65%
2023-08-22	0	1.530	1.520	1.530	1.470	1.540	5,198,500	7,838,661	1.5079	1.530	1.520	1.530	1.470	1.540	5,198,500	1.5079	-0.65%
2023-08-21	0	1.540	1.530	1.540	1.490	1.550	5,576,500	8,460,314	1.5171	1.540	1.530	1.540	1.490	1.550	5,576,500	1.5171	1.99%
2023-08-18	0	1.510	1.500	1.510	1.500	1.720	11,609,500	18,395,170	1.5845	1.510	1.500	1.510	1.500	1.720	11,609,500	1.5845	-5.03%
2023-08-17	0	1.590	1.570	1.590	1.560	1.600	2,099,000	3,307,692	1.5758	1.590	1.570	1.590	1.560	1.600	2,099,000	1.5758	-0.62%
2023-08-16	0	1.600	1.580	1.600	1.550	1.600	3,263,500	5,180,247	1.5873	1.600	1.580	1.600	1.550	1.600	3,263,500	1.5873	0.63%
2023-08-15	0	1.590	1.580	1.590	1.550	1.590	2,912,500	4,592,515	1.5768	1.590	1.580	1.590	1.550	1.590	2,912,500	1.5768	0.63%
2023-08-14	0	1.580	1.570	1.580	1.510	1.590	3,959,000	6,203,565	1.5670	1.580	1.570	1.580	1.510	1.590	3,959,000	1.5670	-0.63%
2023-08-11	0	1.590	1.580	1.590	1.580	1.640	2,799,500	4,477,875	1.5995	1.590	1.580	1.590	1.580	1.640	2,799,500	1.5995	-2.45%
2023-08-10	0	1.630	1.610	1.630	1.600	1.650	3,888,500	6,291,420	1.6180	1.630	1.610	1.630	1.600	1.650	3,888,500	1.6180	1.24%
2023-08-09	0	1.610	1.610	1.620	1.610	1.670	4,468,000	7,351,075	1.6453	1.610	1.610	1.620	1.610	1.670	4,468,000	1.6453	0.00%
2023-08-08	0	1.610	1.610	1.630	1.570	1.650	3,450,000	5,576,340	1.6163	1.610	1.610	1.630	1.570	1.650	3,450,000	1.6163	-1.23%
2023-08-07	0	1.630	1.630	1.640	1.600	1.710	7,480,000	12,162,913	1.6261	1.630	1.630	1.640	1.600	1.710	7,480,000	1.6261	-2.98%
2023-08-04	0	1.680	1.660	1.680	1.650	1.700	2,612,000	4,351,965	1.6661	1.680	1.660	1.680	1.650	1.700	2,612,000	1.6661	0.00%
2023-08-03	0	1.680	1.670	1.680	1.630	1.700	2,120,000	3,550,333	1.6747	1.680	1.670	1.680	1.630	1.700	2,120,000	1.6747	1.20%
2023-08-02	0	1.660	1.650	1.660	1.650	1.740	5,769,500	9,630,898	1.6693	1.660	1.650	1.660	1.650	1.740	5,769,500	1.6693	-4.60%
2023-08-01	0	1.740	1.730	1.740	1.700	1.780	6,884,500	11,980,945	1.7403	1.740	1.730	1.740	1.700	1.780	6,884,500	1.7403	1.16%
2023-07-31	0	1.720	1.700	1.720	1.680	1.780	9,504,000	16,328,057	1.7180	1.720	1.700	1.720	1.680	1.780	9,504,000	1.7180	-2.27%
2023-07-28	0	1.760	1.750	1.760	1.710	1.790	7,904,000	13,837,815	1.7507	1.760	1.750	1.760	1.710	1.790	7,904,000	1.7507	-0.56%
2023-07-27	0	1.770	1.760	1.770	1.690	1.800	13,788,000	24,125,510	1.7497	1.770	1.760	1.770	1.690	1.800	13,788,000	1.7497	2.31%
2023-07-26	0	1.730	1.720	1.730	1.590	1.740	13,782,500	23,164,065	1.6807	1.730	1.720	1.730	1.590	1.740	13,782,500	1.6807	8.12%
2023-07-25	0	1.600	1.590	1.600	1.570	1.630	6,005,500	9,582,620	1.5956	1.600	1.590	1.600	1.570	1.630	6,005,500	1.5956	2.56%
2023-07-24	0	1.560	1.560	1.570	1.540	1.610	2,257,500	3,558,330	1.5762	1.560	1.560	1.570	1.540	1.610	2,257,500	1.5762	-1.27%
2023-07-21	0	1.580	1.570	1.580	1.570	1.600	3,081,000	4,881,450	1.5844	1.580	1.570	1.580	1.570	1.600	3,081,000	1.5844	0.64%
2023-07-20	0	1.570	1.550	1.570	1.540	1.570	2,143,000	3,336,360	1.5569	1.570	1.550	1.570	1.540	1.570	2,143,000	1.5569	1.29%
2023-07-19	0	1.550	1.540	1.550	1.520	1.580	3,424,000	5,275,615	1.5408	1.550	1.540	1.550	1.520	1.580	3,424,000	1.5408	-2.52%
2023-07-18	0	1.590	1.580	1.590	1.530	1.610	7,534,500	11,878,245	1.5765	1.590	1.580	1.590	1.530	1.610	7,534,500	1.5765	1.27%
2023-07-14	0	1.570	1.560	1.570	1.550	1.600	2,111,500	3,311,875	1.5685	1.570	1.560	1.570	1.550	1.600	2,111,500	1.5685	0.64%
2023-07-13	0	1.560	1.560	1.570	1.520	1.600	6,943,500	10,880,125	1.5670	1.560	1.560	1.570	1.520	1.600	6,943,500	1.5670	3.31%
2023-07-12	0	1.510	1.500	1.510	1.500	1.550	2,945,000	4,460,130	1.5145	1.510	1.500	1.510	1.500	1.550	2,945,000	1.5145	0.00%
2023-07-11	0	1.510	1.500	1.510	1.500	1.540	3,173,000	4,812,310	1.5166	1.510	1.500	1.510	1.500	1.540	3,173,000	1.5166	0.00%
2023-07-10	0	1.510	1.500	1.510	1.500	1.540	3,314,500	5,017,180	1.5137	1.510	1.500	1.510	1.500	1.540	3,314,500	1.5137	0.67%
2023-07-07	0	1.500	1.490	1.500	1.490	1.530	2,232,000	3,359,125	1.5050	1.500	1.490	1.500	1.490	1.530	2,232,000	1.5050	-1.32%
2023-07-06	0	1.520	1.500	1.520	1.500	1.540	3,259,000	4,943,615	1.5169	1.520	1.500	1.520	1.500	1.540	3,259,000	1.5169	-1.94%
2023-07-05	0	1.550	1.540	1.550	1.520	1.600	3,572,189	5,505,683	1.5413	1.550	1.540	1.550	1.520	1.600	3,572,189	1.5413	-1.27%
2023-07-04	0	1.570	1.570	1.580	1.510	1.640	8,330,000	13,167,360	1.5807	1.570	1.570	1.580	1.510	1.640	8,330,000	1.5807	3.29%
2023-07-03	0	1.520	1.520	1.530	1.500	1.550	3,281,500	4,999,735	1.5236	1.520	1.520	1.530	1.500	1.550	3,281,500	1.5236	1.33%
2023-06-30	0	1.500	1.500	1.510	1.460	1.540	3,263,000	4,937,966	1.5133	1.500	1.500	1.510	1.460	1.540	3,263,000	1.5133	0.67%
2023-06-29	0	1.490	1.480	1.490	1.480	1.520	2,935,900	4,387,520	1.4944	1.490	1.480	1.490	1.480	1.520	2,935,900	1.4944	-1.32%
2023-06-28	0	1.510	1.510	1.520	1.490	1.540	3,923,000	5,920,605	1.5092	1.510	1.510	1.520	1.490	1.540	3,923,000	1.5092	-1.95%
2023-06-27	0	1.540	1.540	1.560	1.510	1.570	3,567,000	5,499,800	1.5419	1.540	1.540	1.560	1.510	1.570	3,567,000	1.5419	0.65%
2023-06-26	0	1.530	1.520	1.530	1.480	1.550	7,637,000	11,608,306	1.5200	1.530	1.520	1.530	1.480	1.550	7,637,000	1.5200	4.79%
2023-06-23	0	1.460	1.460	1.470	1.440	1.550	4,807,500	7,096,187	1.4761	1.460	1.460	1.470	1.440	1.550	4,807,500	1.4761	-7.01%
2023-06-21	0	1.570	1.560	1.570	1.550	1.660	11,165,500	17,727,609	1.5877	1.570	1.560	1.570	1.550	1.660	11,165,500	1.5877	-5.99%
2023-06-20	0	1.670	1.650	1.670	1.630	1.790	14,692,500	24,517,918	1.6687	1.670	1.650	1.670	1.630	1.790	14,692,500	1.6687	-5.65%
2023-06-19	0	1.770	1.760	1.770	1.740	1.830	9,569,000	16,940,215	1.7703	1.770	1.760	1.770	1.740	1.830	9,569,000	1.7703	-3.28%
2023-06-16	0	1.830	1.830	1.840	1.750	1.950	31,673,000	59,188,401	1.8687	1.830	1.830	1.840	1.750	1.950	31,673,000	1.8687	5.17%
2023-06-15	0	1.740	1.730	1.740	1.610	1.740	13,852,000	23,434,105	1.6917	1.740	1.730	1.740	1.610	1.740	13,852,000	1.6917	8.75%
2023-06-14	0	1.600	1.590	1.600	1.580	1.650	10,785,000	17,311,435	1.6051	1.600	1.590	1.600	1.580	1.650	10,785,000	1.6051	-1.84%
2023-06-13	0	1.630	1.620	1.630	1.600	1.700	13,761,500	22,606,405	1.6427	1.630	1.620	1.630	1.600	1.700	13,761,500	1.6427	-1.21%
2023-06-12	0	1.650	1.640	1.650	1.580	2.000	59,309,500	99,395,770	1.6759	1.650	1.640	1.650	1.580	2.000	59,309,500	1.6759	-13.16%
2023-06-09	0	1.900	1.880	1.900	1.710	1.910	19,770,000	36,050,555	1.8235	1.900	1.880	1.900	1.710	1.910	19,770,000	1.8235	9.83%
2023-06-08	0	1.730	1.720	1.730	1.710	1.810	10,198,000	18,011,743	1.7662	1.730	1.720	1.730	1.710	1.810	10,198,000	1.7662	-1.70%
2023-06-07	0	1.760	1.760	1.770	1.670	1.790	16,641,000	29,225,580	1.7562	1.760	1.760	1.770	1.670	1.790	16,641,000	1.7562	4.14%
2023-06-06	0	1.690	1.690	1.700	1.650	1.710	6,855,000	11,513,887	1.6796	1.690	1.690	1.700	1.650	1.710	6,855,000	1.6796	0.00%
2023-06-05	0	1.690	1.680	1.690	1.570	1.700	15,852,000	26,212,135	1.6536	1.690	1.680	1.690	1.570	1.700	15,852,000	1.6536	6.96%
2023-06-02	0	1.580	1.580	1.590	1.510	1.610	12,718,000	20,051,730	1.5766	1.580	1.580	1.590	1.510	1.610	12,718,000	1.5766	5.33%
2023-06-01	0	1.500	1.500	1.520	1.490	1.570	8,097,500	12,428,037	1.5348	1.500	1.500	1.520	1.490	1.570	8,097,500	1.5348	-1.96%
2023-05-31	0	1.530	1.520	1.530	1.430	1.530	15,095,000	22,640,810	1.4999	1.530	1.520	1.530	1.430	1.530	15,095,000	1.4999	2.68%
2023-05-30	0	1.490	1.480	1.490	1.400	1.510	8,862,500	13,003,419	1.4672	1.490	1.480	1.490	1.400	1.510	8,862,500	1.4672	3.47%
2023-05-29	0	1.440	1.440	1.450	1.390	1.490	12,254,000	17,647,491	1.4401	1.440	1.440	1.450	1.390	1.490	12,254,000	1.4401	4.35%
2023-05-25	0	1.380	1.370	1.380	1.310	1.390	5,627,000	7,605,730	1.3516	1.380	1.370	1.380	1.310	1.390	5,627,000	1.3516	2.22%
2023-05-24	0	1.350	1.350	1.360	1.330	1.370	2,083,000	2,808,100	1.3481	1.350	1.350	1.360	1.330	1.370	2,083,000	1.3481	-0.74%
2023-05-23	0	1.360	1.360	1.380	1.330	1.380	1,797,000	2,461,425	1.3697	1.360	1.360	1.380	1.330	1.380	1,797,000	1.3697	0.74%
2023-05-22	0	1.350	1.340	1.350	1.340	1.410	4,855,500	6,600,640	1.3594	1.350	1.340	1.350	1.340	1.410	4,855,500	1.3594	-1.46%
2023-05-19	0	1.370	1.370	1.380	1.330	1.370	5,570,500	7,541,880	1.3539	1.370	1.370	1.380	1.330	1.370	5,570,500	1.3539	-1.44%
2023-05-18	0	1.390	1.380	1.390	1.370	1.430	3,115,500	4,344,497	1.3945	1.390	1.380	1.390	1.370	1.430	3,115,500	1.3945	-1.42%
2023-05-17	0	1.410	1.400	1.410	1.400	1.450	3,128,500	4,423,150	1.4138	1.410	1.400	1.410	1.400	1.450	3,128,500	1.4138	-3.42%
2023-05-16	0	1.460	1.450	1.460	1.430	1.490	4,063,500	5,948,246	1.4638	1.460	1.450	1.460	1.430	1.490	4,063,500	1.4638	2.10%
2023-05-15	0	1.430	1.400	1.430	1.390	1.450	5,450,000	7,689,997	1.4110	1.430	1.400	1.430	1.390	1.450	5,450,000	1.4110	-1.38%
2023-05-12	0	1.450	1.440	1.450	1.450	1.470	1,733,000	2,523,205	1.4560	1.450	1.440	1.450	1.450	1.470	1,733,000	1.4560	-0.68%
2023-05-11	0	1.460	1.450	1.460	1.440	1.480	3,304,000	4,804,242	1.4541	1.460	1.450	1.460	1.440	1.480	3,304,000	1.4541	1.39%
2023-05-10	0	1.440	1.430	1.440	1.420	1.450	1,992,325	2,866,330	1.4387	1.440	1.430	1.440	1.420	1.450	1,992,325	1.4387	0.70%
2023-05-09	0	1.430	1.430	1.450	1.420	1.580	19,341,000	28,515,100	1.4743	1.430	1.430	1.450	1.420	1.580	19,341,000	1.4743	-9.49%
2023-05-08	0	1.580	1.560	1.580	1.530	1.580	3,350,925	5,215,066	1.5563	1.580	1.560	1.580	1.530	1.580	3,350,925	1.5563	1.94%
2023-05-05	0	1.550	1.530	1.550	1.510	1.590	4,254,500	6,533,895	1.5358	1.550	1.530	1.550	1.510	1.590	4,254,500	1.5358	-0.64%
2023-05-04	0	1.560	1.540	1.560	1.470	1.560	6,914,250	10,502,072	1.5189	1.560	1.540	1.560	1.470	1.560	6,914,250	1.5189	9.09%
2023-05-03	0	1.430	1.420	1.430	1.350	1.450	2,886,000	4,015,545	1.3914	1.430	1.420	1.430	1.350	1.450	2,886,000	1.3914	0.00%
2023-05-02	0	1.430	1.430	1.440	1.430	1.630	3,713,000	5,466,545	1.4723	1.430	1.430	1.440	1.430	1.630	3,713,000	1.4723	-11.18%
2023-04-28	0	1.610	1.600	1.610	1.570	1.640	5,001,500	8,013,495	1.6022	1.610	1.600	1.610	1.570	1.640	5,001,500	1.6022	3.21%
2023-04-27	0	1.560	1.550	1.560	1.540	1.580	2,052,500	3,211,710	1.5648	1.560	1.550	1.560	1.540	1.580	2,052,500	1.5648	0.65%
2023-04-26	0	1.550	1.550	1.560	1.510	1.580	2,889,500	4,456,215	1.5422	1.550	1.550	1.560	1.510	1.580	2,889,500	1.5422	0.65%
2023-04-25	0	1.540	1.540	1.550	1.530	1.620	5,552,114	8,692,331	1.5656	1.540	1.540	1.550	1.530	1.620	5,552,114	1.5656	-4.94%
2023-04-24	0	1.620	1.620	1.640	1.550	1.650	4,966,500	8,048,990	1.6207	1.620	1.620	1.640	1.550	1.650	4,966,500	1.6207	2.53%
2023-04-21	0	1.580	1.570	1.580	1.560	1.610	3,514,000	5,541,975	1.5771	1.580	1.570	1.580	1.560	1.610	3,514,000	1.5771	-1.86%
2023-04-20	0	1.610	1.590	1.610	1.580	1.630	4,867,500	7,761,095	1.5945	1.610	1.590	1.610	1.580	1.630	4,867,500	1.5945	-1.83%
2023-04-19	0	1.640	1.630	1.640	1.620	1.650	2,810,000	4,593,725	1.6348	1.640	1.630	1.640	1.620	1.650	2,810,000	1.6348	-1.20%
2023-04-18	0	1.660	1.650	1.660	1.630	1.680	4,058,500	6,688,230	1.6480	1.660	1.650	1.660	1.630	1.680	4,058,500	1.6480	1.84%
2023-04-17	0	1.630	1.620	1.630	1.560	1.650	6,887,000	10,997,627	1.5969	1.630	1.620	1.630	1.560	1.650	6,887,000	1.5969	2.52%
2023-04-14	0	1.590	1.580	1.590	1.570	1.690	13,012,500	20,835,047	1.6012	1.590	1.580	1.590	1.570	1.690	13,012,500	1.6012	-4.79%
2023-04-13	0	1.670	1.670	1.680	1.600	1.700	5,710,000	9,471,980	1.6588	1.670	1.670	1.680	1.600	1.700	5,710,000	1.6588	1.21%
2023-04-12	0	1.650	1.630	1.650	1.570	1.660	6,876,500	11,107,145	1.6152	1.650	1.630	1.650	1.570	1.660	6,876,500	1.6152	3.12%
2023-04-11	0	1.600	1.590	1.600	1.460	1.660	22,536,500	35,567,266	1.5782	1.600	1.590	1.600	1.460	1.660	22,536,500	1.5782	11.11%
2023-04-06	0	1.440	1.440	1.450	1.360	1.450	9,572,500	13,407,615	1.4006	1.440	1.440	1.450	1.360	1.450	9,572,500	1.4006	4.35%
2023-04-04	0	1.380	1.370	1.380	1.360	1.460	12,104,000	16,764,365	1.3850	1.380	1.370	1.380	1.360	1.460	12,104,000	1.3850	-4.83%
2023-04-03	0	1.450	1.440	1.450	1.420	1.530	9,160,000	13,294,100	1.4513	1.450	1.440	1.450	1.420	1.530	9,160,000	1.4513	-2.68%
2023-03-31	0	1.490	1.480	1.490	1.470	1.510	2,008,000	2,988,635	1.4884	1.490	1.480	1.490	1.470	1.510	2,008,000	1.4884	-0.67%
2023-03-30	0	1.500	1.500	1.510	1.450	1.510	6,314,000	9,272,790	1.4686	1.500	1.500	1.510	1.450	1.510	6,314,000	1.4686	0.67%
2023-03-29	0	1.490	1.490	1.500	1.470	1.560	8,956,000	13,423,747	1.4989	1.490	1.490	1.500	1.470	1.560	8,956,000	1.4989	-3.87%
2023-03-28	0	1.550	1.540	1.550	1.520	1.610	13,363,000	20,916,232	1.5652	1.550	1.540	1.550	1.520	1.610	13,363,000	1.5652	0.00%
2023-03-27	0	1.550	1.530	1.550	1.510	1.560	5,102,500	7,861,288	1.5407	1.550	1.530	1.550	1.510	1.560	5,102,500	1.5407	1.31%
2023-03-24	0	1.530	1.510	1.530	1.490	1.580	8,645,000	13,212,163	1.5283	1.530	1.510	1.530	1.490	1.580	8,645,000	1.5283	-3.16%
2023-03-23	0	1.580	1.570	1.580	1.540	1.580	2,765,011	4,307,087	1.5577	1.580	1.570	1.580	1.540	1.580	2,765,011	1.5577	0.00%
2023-03-22	0	1.580	1.580	1.590	1.550	1.610	4,513,000	7,138,865	1.5818	1.580	1.580	1.590	1.550	1.610	4,513,000	1.5818	0.00%
2023-03-21	0	1.580	1.570	1.580	1.510	1.600	3,631,500	5,621,330	1.5479	1.580	1.570	1.580	1.510	1.600	3,631,500	1.5479	3.95%
2023-03-20	0	1.520	1.500	1.520	1.500	1.550	5,135,000	7,778,505	1.5148	1.520	1.500	1.520	1.500	1.550	5,135,000	1.5148	-3.18%
2023-03-17	0	1.570	1.560	1.570	1.530	1.610	6,856,500	10,768,270	1.5705	1.570	1.560	1.570	1.530	1.610	6,856,500	1.5705	-0.63%
2023-03-16	0	1.580	1.580	1.600	1.530	1.600	8,161,500	12,859,970	1.5757	1.580	1.580	1.600	1.530	1.600	8,161,500	1.5757	0.00%
2023-03-15	0	1.580	1.570	1.580	1.490	1.590	8,513,500	13,229,220	1.5539	1.580	1.570	1.580	1.490	1.590	8,513,500	1.5539	7.48%
2023-03-14	0	1.470	1.470	1.480	1.450	1.580	12,208,000	18,224,055	1.4928	1.470	1.470	1.480	1.450	1.580	12,208,000	1.4928	-3.92%
2023-03-13	0	1.530	1.530	1.540	1.520	1.600	13,678,000	21,269,280	1.5550	1.530	1.530	1.540	1.520	1.600	13,678,000	1.5550	-1.92%
2023-03-10	0	1.560	1.560	1.570	1.560	1.640	8,312,500	13,226,415	1.5911	1.560	1.560	1.570	1.560	1.640	8,312,500	1.5911	-5.45%
2023-03-09	0	1.650	1.650	1.660	1.590	1.680	6,154,000	10,115,522	1.6437	1.650	1.650	1.660	1.590	1.680	6,154,000	1.6437	2.48%
2023-03-08	0	1.610	1.600	1.610	1.590	1.670	9,854,500	15,880,809	1.6115	1.610	1.600	1.610	1.590	1.670	9,854,500	1.6115	-4.17%
2023-03-07	0	1.680	1.670	1.680	1.630	1.710	9,045,000	15,129,313	1.6727	1.680	1.670	1.680	1.630	1.710	9,045,000	1.6727	0.00%
2023-03-06	0	1.680	1.680	1.690	1.610	1.700	15,047,000	24,983,575	1.6604	1.680	1.680	1.690	1.610	1.700	15,047,000	1.6604	-1.75%
2023-03-03	0	1.710	1.700	1.710	1.650	1.710	6,555,500	10,999,715	1.6779	1.710	1.700	1.710	1.650	1.710	6,555,500	1.6779	3.01%
2023-03-02	0	1.660	1.660	1.670	1.620	1.670	4,096,000	6,749,700	1.6479	1.660	1.660	1.670	1.620	1.670	4,096,000	1.6479	0.00%
2023-03-01	0	1.660	1.660	1.670	1.580	1.670	9,227,000	15,011,330	1.6269	1.660	1.660	1.670	1.580	1.670	9,227,000	1.6269	5.06%
2023-02-28	0	1.580	1.580	1.590	1.560	1.610	8,155,500	12,924,970	1.5848	1.580	1.580	1.590	1.560	1.610	8,155,500	1.5848	-1.25%
2023-02-27	0	1.600	1.580	1.600	1.570	1.620	5,046,500	7,995,185	1.5843	1.600	1.580	1.600	1.570	1.620	5,046,500	1.5843	-1.23%
2023-02-24	0	1.620	1.610	1.620	1.600	1.660	6,765,000	10,968,299	1.6213	1.620	1.610	1.620	1.600	1.660	6,765,000	1.6213	-2.41%
2023-02-23	0	1.660	1.650	1.660	1.650	1.710	4,682,500	7,821,330	1.6703	1.660	1.650	1.660	1.650	1.710	4,682,500	1.6703	-1.19%
2023-02-22	0	1.680	1.670	1.680	1.670	1.720	4,360,000	7,352,178	1.6863	1.680	1.670	1.680	1.670	1.720	4,360,000	1.6863	-1.18%
2023-02-21	0	1.700	1.680	1.700	1.680	1.730	6,397,000	10,921,019	1.7072	1.700	1.680	1.700	1.680	1.730	6,397,000	1.7072	-1.73%
2023-02-20	0	1.730	1.720	1.730	1.650	1.730	5,809,500	9,819,100	1.6902	1.730	1.720	1.730	1.650	1.730	5,809,500	1.6902	2.98%
2023-02-17	0	1.680	1.670	1.680	1.660	1.710	4,879,000	8,215,105	1.6838	1.680	1.670	1.680	1.660	1.710	4,879,000	1.6838	0.00%
2023-02-16	0	1.680	1.680	1.690	1.670	1.750	6,918,500	11,812,552	1.7074	1.680	1.680	1.690	1.670	1.750	6,918,500	1.7074	0.00%
2023-02-15	0	1.680	1.660	1.680	1.660	1.730	7,259,000	12,205,320	1.6814	1.680	1.660	1.680	1.660	1.730	7,259,000	1.6814	-1.75%
2023-02-14	0	1.710	1.700	1.710	1.690	1.790	15,583,000	26,742,635	1.7161	1.710	1.700	1.710	1.690	1.790	15,583,000	1.7161	-3.93%
2023-02-13	0	1.780	1.770	1.780	1.750	1.820	7,597,500	13,539,115	1.7820	1.780	1.770	1.780	1.750	1.820	7,597,500	1.7820	0.00%
2023-02-10	0	1.780	1.780	1.790	1.780	1.880	8,750,000	15,787,556	1.8043	1.780	1.780	1.790	1.780	1.880	8,750,000	1.8043	-5.32%
2023-02-09	0	1.880	1.880	1.890	1.780	1.890	10,224,000	18,876,148	1.8463	1.880	1.880	1.890	1.780	1.890	10,224,000	1.8463	4.44%
2023-02-08	0	1.800	1.790	1.800	1.770	1.870	10,554,000	19,160,745	1.8155	1.800	1.790	1.800	1.770	1.870	10,554,000	1.8155	-1.10%
2023-02-07	0	1.820	1.820	1.830	1.810	1.870	12,358,000	22,657,975	1.8335	1.820	1.820	1.830	1.810	1.870	12,358,000	1.8335	1.68%
2023-02-06	0	1.790	1.790	1.800	1.780	1.980	29,422,500	54,388,165	1.8485	1.790	1.790	1.800	1.780	1.980	29,422,500	1.8485	-10.50%
2023-02-03	0	2.000	2.000	2.010	1.980	2.100	13,296,000	26,850,137	2.0194	2.000	2.000	2.010	1.980	2.100	13,296,000	2.0194	-2.44%
2023-02-02	0	2.050	2.050	2.060	1.980	2.190	30,714,000	64,458,100	2.0987	2.050	2.050	2.060	1.980	2.190	30,714,000	2.0987	4.06%
2023-02-01	0	1.970	1.970	1.990	1.820	1.990	20,299,500	38,532,724	1.8982	1.970	1.970	1.990	1.820	1.990	20,299,500	1.8982	5.91%
2023-01-31	0	1.860	1.840	1.860	1.830	1.970	17,178,761	32,364,726	1.8840	1.860	1.840	1.860	1.830	1.970	17,178,761	1.8840	-4.12%
2023-01-30	0	1.940	1.940	1.950	1.900	2.040	26,775,500	52,210,015	1.9499	1.940	1.940	1.950	1.900	2.040	26,775,500	1.9499	0.00%
2023-01-27	0	1.940	1.940	1.950	1.870	1.940	3,616,000	6,899,905	1.9082	1.940	1.940	1.950	1.870	1.940	3,616,000	1.9082	2.11%
2023-01-26	0	1.900	1.900	1.910	1.880	2.010	4,218,000	8,149,100	1.9320	1.900	1.900	1.910	1.880	2.010	4,218,000	1.9320	1.60%
2023-01-20	0	1.870	1.870	1.880	1.840	1.930	4,889,500	9,177,840	1.8771	1.870	1.870	1.880	1.840	1.930	4,889,500	1.8771	0.00%
2023-01-19	0	1.870	1.870	1.880	1.870	1.940	4,508,500	8,536,145	1.8933	1.870	1.870	1.880	1.870	1.940	4,508,500	1.8933	-5.08%
2023-01-18	0	1.970	1.970	1.980	1.900	2.020	15,549,500	30,360,269	1.9525	1.970	1.970	1.980	1.900	2.020	15,549,500	1.9525	-2.48%
2023-01-17	0	2.020	2.010	2.020	1.980	2.200	25,455,000	52,650,822	2.0684	2.020	2.010	2.020	1.980	2.200	25,455,000	2.0684	-6.05%
2023-01-16	0	2.150	2.140	2.150	1.900	2.260	69,774,996	149,288,866	2.1396	2.150	2.140	2.150	1.900	2.260	69,774,996	2.1396	14.97%
2023-01-13	0	1.870	1.860	1.870	1.770	1.890	15,262,000	27,866,695	1.8259	1.870	1.860	1.870	1.770	1.890	15,262,000	1.8259	4.47%
2023-01-12	0	1.790	1.770	1.790	1.760	1.870	9,652,422	17,545,355	1.8177	1.790	1.770	1.790	1.760	1.870	9,652,422	1.8177	0.00%
2023-01-11	0	1.790	1.790	1.800	1.780	1.880	10,854,500	20,001,760	1.8427	1.790	1.790	1.800	1.780	1.880	10,854,500	1.8427	-2.19%
2023-01-10	0	1.830	1.820	1.830	1.810	1.890	9,280,000	17,163,870	1.8496	1.830	1.820	1.830	1.810	1.890	9,280,000	1.8496	-0.54%
2023-01-09	0	1.840	1.830	1.840	1.820	1.910	12,340,500	22,851,490	1.8517	1.840	1.830	1.840	1.820	1.910	12,340,500	1.8517	-1.60%
2023-01-06	0	1.870	1.860	1.870	1.830	1.950	18,780,000	35,486,275	1.8896	1.870	1.860	1.870	1.830	1.950	18,780,000	1.8896	1.08%
2023-01-05	0	1.850	1.830	1.850	1.790	1.900	13,993,500	25,908,903	1.8515	1.850	1.830	1.850	1.790	1.900	13,993,500	1.8515	-0.54%
2023-01-04	0	1.860	1.840	1.860	1.770	1.870	11,178,000	20,504,350	1.8343	1.860	1.840	1.860	1.770	1.870	11,178,000	1.8343	4.49%
2023-01-03	0	1.780	1.770	1.780	1.690	1.780	5,708,500	9,917,429	1.7373	1.780	1.770	1.780	1.690	1.780	5,708,500	1.7373	1.71%
2022-12-30	0	1.750	1.740	1.750	1.670	1.750	7,760,000	13,339,280	1.7190	1.750	1.740	1.750	1.670	1.750	7,760,000	1.7190	4.79%
2022-12-29	0	1.670	1.670	1.680	1.580	1.700	11,452,500	18,938,925	1.6537	1.670	1.670	1.680	1.580	1.700	11,452,500	1.6537	2.45%
2022-12-28	0	1.630	1.630	1.650	1.620	1.690	6,718,500	11,117,635	1.6548	1.630	1.630	1.650	1.620	1.690	6,718,500	1.6548	0.00%
2022-12-23	0	1.630	1.630	1.640	1.570	1.680	10,534,000	17,085,765	1.6220	1.630	1.630	1.640	1.570	1.680	10,534,000	1.6220	2.52%
2022-12-22	0	1.590	1.570	1.590	1.550	1.610	6,209,000	9,858,245	1.5877	1.590	1.570	1.590	1.550	1.610	6,209,000	1.5877	1.27%
2022-12-21	0	1.570	1.560	1.570	1.530	1.620	9,089,000	14,396,995	1.5840	1.570	1.560	1.570	1.530	1.620	9,089,000	1.5840	1.95%
2022-12-20	0	1.540	1.540	1.550	1.530	1.650	9,894,500	15,428,405	1.5593	1.540	1.540	1.550	1.530	1.650	9,894,500	1.5593	-4.35%
2022-12-19	0	1.610	1.610	1.620	1.610	1.750	15,232,500	25,416,753	1.6686	1.610	1.610	1.620	1.610	1.750	15,232,500	1.6686	-8.00%
2022-12-16	0	1.750	1.740	1.750	1.700	1.790	11,317,500	19,756,570	1.7457	1.750	1.740	1.750	1.700	1.790	11,317,500	1.7457	0.57%
2022-12-15	0	1.740	1.730	1.740	1.720	1.850	13,619,500	23,911,540	1.7557	1.740	1.730	1.740	1.720	1.850	13,619,500	1.7557	-5.95%
2022-12-14	0	1.850	1.840	1.850	1.800	1.890	9,786,500	17,957,240	1.8349	1.850	1.840	1.850	1.800	1.890	9,786,500	1.8349	-1.07%
2022-12-13	0	1.870	1.850	1.870	1.800	1.920	14,114,000	26,092,647	1.8487	1.870	1.850	1.870	1.800	1.920	14,114,000	1.8487	-1.06%
2022-12-12	0	1.890	1.880	1.890	1.830	1.970	15,236,548	29,223,408	1.9180	1.890	1.880	1.890	1.830	1.970	15,236,548	1.9180	0.53%
2022-12-09	0	1.880	1.880	1.890	1.860	1.950	14,619,000	27,745,620	1.8979	1.880	1.880	1.890	1.860	1.950	14,619,000	1.8979	-1.57%
2022-12-08	0	1.910	1.900	1.910	1.800	1.910	14,400,500	26,988,645	1.8741	1.910	1.900	1.910	1.800	1.910	14,400,500	1.8741	6.11%
2022-12-07	0	1.800	1.800	1.810	1.790	2.040	30,992,500	59,683,834	1.9258	1.800	1.800	1.810	1.790	2.040	30,992,500	1.9258	-4.26%
2022-12-06	0	1.880	1.880	1.890	1.860	1.960	14,959,500	28,450,235	1.9018	1.880	1.880	1.890	1.860	1.960	14,959,500	1.9018	-3.09%
2022-12-05	0	1.940	1.920	1.940	1.790	1.970	32,188,622	61,069,433	1.8972	1.940	1.920	1.940	1.790	1.970	32,188,622	1.8972	10.23%
2022-12-02	0	1.760	1.750	1.760	1.620	1.850	28,894,122	51,375,333	1.7781	1.760	1.750	1.760	1.620	1.850	28,894,122	1.7781	6.67%
2022-12-01	0	1.650	1.640	1.650	1.620	1.750	23,926,500	40,416,825	1.6892	1.650	1.640	1.650	1.620	1.750	23,926,500	1.6892	-1.20%
2022-11-30	0	1.670	1.660	1.670	1.610	1.700	10,686,500	17,631,710	1.6499	1.670	1.660	1.670	1.610	1.700	10,686,500	1.6499	1.83%
2022-11-29	0	1.640	1.640	1.650	1.560	1.650	10,745,000	17,445,890	1.6236	1.640	1.640	1.650	1.560	1.650	10,745,000	1.6236	4.46%
2022-11-28	0	1.570	1.560	1.570	1.470	1.570	6,961,000	10,476,200	1.5050	1.570	1.560	1.570	1.470	1.570	6,961,000	1.5050	1.29%
2022-11-25	0	1.550	1.540	1.550	1.530	1.630	4,570,500	7,110,615	1.5558	1.550	1.540	1.550	1.530	1.630	4,570,500	1.5558	-1.90%
2022-11-24	0	1.580	1.570	1.580	1.550	1.590	3,816,000	5,969,420	1.5643	1.580	1.570	1.580	1.550	1.590	3,816,000	1.5643	1.28%
2022-11-23	0	1.560	1.540	1.560	1.500	1.590	14,728,500	22,655,595	1.5382	1.560	1.540	1.560	1.500	1.590	14,728,500	1.5382	-0.64%
2022-11-22	0	1.570	1.560	1.570	1.550	1.670	9,642,500	15,331,710	1.5900	1.570	1.560	1.570	1.550	1.670	9,642,500	1.5900	-4.27%
2022-11-21	0	1.640	1.640	1.660	1.610	1.700	8,033,000	13,162,335	1.6385	1.640	1.640	1.660	1.610	1.700	8,033,000	1.6385	-1.80%
2022-11-18	0	1.670	1.660	1.670	1.660	1.760	8,726,500	14,856,410	1.7024	1.670	1.660	1.670	1.660	1.760	8,726,500	1.7024	-2.34%
2022-11-17	0	1.710	1.710	1.720	1.630	1.750	12,745,000	21,422,740	1.6809	1.710	1.710	1.720	1.630	1.750	12,745,000	1.6809	-1.72%
2022-11-16	0	1.740	1.730	1.740	1.720	1.900	27,573,500	49,698,925	1.8024	1.740	1.730	1.740	1.720	1.900	27,573,500	1.8024	-3.33%
2022-11-15	0	1.800	1.790	1.800	1.690	1.820	30,685,000	53,632,000	1.7478	1.800	1.790	1.800	1.690	1.820	30,685,000	1.7478	2.27%
2022-11-14	0	1.760	1.750	1.760	1.500	1.760	42,950,500	71,643,440	1.6680	1.760	1.750	1.760	1.500	1.760	42,950,500	1.6680	19.73%
2022-11-11	0	1.470	1.460	1.470	1.440	1.600	33,252,495	49,527,689	1.4894	1.470	1.460	1.470	1.440	1.600	33,252,495	1.4894	1.38%
2022-11-10	0	1.450	1.450	1.460	1.420	1.570	8,683,500	12,834,518	1.4780	1.450	1.450	1.460	1.420	1.570	8,683,500	1.4780	-6.45%
2022-11-09	0	1.550	1.540	1.550	1.530	1.660	10,713,500	17,102,632	1.5964	1.550	1.540	1.550	1.530	1.660	10,713,500	1.5964	-1.27%
2022-11-08	0	1.570	1.560	1.570	1.520	1.620	9,267,000	14,498,861	1.5646	1.570	1.560	1.570	1.520	1.620	9,267,000	1.5646	-0.63%
2022-11-07	0	1.580	1.570	1.580	1.430	1.590	20,183,000	30,849,693	1.5285	1.580	1.570	1.580	1.430	1.590	20,183,000	1.5285	9.72%
2022-11-04	0	1.440	1.430	1.440	1.400	1.490	16,529,500	23,634,805	1.4299	1.440	1.430	1.440	1.400	1.490	16,529,500	1.4299	4.35%
2022-11-03	0	1.380	1.380	1.390	1.330	1.410	6,289,800	8,608,867	1.3687	1.380	1.380	1.390	1.330	1.410	6,289,800	1.3687	0.73%
2022-11-02	0	1.370	1.360	1.380	1.270	1.410	17,903,500	24,519,093	1.3695	1.370	1.360	1.380	1.270	1.410	17,903,500	1.3695	8.73%
2022-11-01	0	1.260	1.260	1.280	1.170	1.280	11,296,000	14,059,720	1.2447	1.260	1.260	1.280	1.170	1.280	11,296,000	1.2447	5.88%
2022-10-31	0	1.190	1.170	1.190	1.160	1.240	6,836,500	8,192,325	1.1983	1.190	1.170	1.190	1.160	1.240	6,836,500	1.1983	-2.46%
2022-10-28	0	1.220	1.210	1.220	1.190	1.310	10,788,000	13,373,450	1.2397	1.220	1.210	1.220	1.190	1.310	10,788,000	1.2397	-6.87%
2022-10-27	0	1.310	1.310	1.320	1.310	1.420	7,713,500	10,553,415	1.3682	1.310	1.310	1.320	1.310	1.420	7,713,500	1.3682	-5.07%
2022-10-26	0	1.380	1.380	1.390	1.350	1.500	17,101,500	24,150,630	1.4122	1.380	1.380	1.390	1.350	1.500	17,101,500	1.4122	2.99%
2022-10-25	0	1.340	1.340	1.360	1.290	1.390	5,534,500	7,404,095	1.3378	1.340	1.340	1.360	1.290	1.390	5,534,500	1.3378	0.75%
2022-10-24	0	1.330	1.330	1.340	1.300	1.380	13,151,000	17,652,680	1.3423	1.330	1.330	1.340	1.300	1.380	13,151,000	1.3423	-2.21%
2022-10-21	0	1.360	1.360	1.370	1.350	1.380	3,992,000	5,420,418	1.3578	1.360	1.360	1.370	1.350	1.380	3,992,000	1.3578	0.00%
2022-10-20	0	1.360	1.360	1.370	1.340	1.390	3,997,000	5,444,660	1.3622	1.360	1.360	1.370	1.340	1.390	3,997,000	1.3622	-2.16%
2022-10-19	0	1.390	1.380	1.390	1.350	1.470	11,045,000	15,335,630	1.3885	1.390	1.380	1.390	1.350	1.470	11,045,000	1.3885	-5.44%
2022-10-18	0	1.470	1.460	1.470	1.360	1.490	13,150,500	19,024,647	1.4467	1.470	1.460	1.470	1.360	1.490	13,150,500	1.4467	6.52%
2022-10-17	0	1.380	1.380	1.390	1.320	1.400	8,146,500	11,061,655	1.3578	1.380	1.380	1.390	1.320	1.400	8,146,500	1.3578	1.47%
2022-10-14	0	1.360	1.360	1.370	1.260	1.400	32,402,000	43,619,180	1.3462	1.360	1.360	1.370	1.260	1.400	32,402,000	1.3462	9.68%
2022-10-13	0	1.240	1.240	1.250	1.240	1.320	5,784,500	7,366,080	1.2734	1.240	1.240	1.250	1.240	1.320	5,784,500	1.2734	-2.36%
2022-10-12	0	1.270	1.260	1.270	1.200	1.310	5,513,000	6,887,095	1.2492	1.270	1.260	1.270	1.200	1.310	5,513,000	1.2492	0.79%
2022-10-11	0	1.260	1.260	1.270	1.230	1.310	3,523,500	4,413,655	1.2526	1.260	1.260	1.270	1.230	1.310	3,523,500	1.2526	0.80%
2022-10-10	0	1.250	1.250	1.260	1.250	1.310	3,311,500	4,213,580	1.2724	1.250	1.250	1.260	1.250	1.310	3,311,500	1.2724	-3.85%
2022-10-07	0	1.300	1.290	1.300	1.250	1.340	3,405,000	4,399,487	1.2921	1.300	1.290	1.300	1.250	1.340	3,405,000	1.2921	-1.52%
2022-10-06	0	1.320	1.320	1.330	1.320	1.360	694,000	927,200	1.3360	1.320	1.320	1.330	1.320	1.360	694,000	1.3360	-2.22%
2022-10-05	0	1.350	1.350	1.370	1.240	1.370	3,444,500	4,612,370	1.3391	1.350	1.350	1.370	1.240	1.370	3,444,500	1.3391	7.14%
2022-10-03	0	1.260	1.260	1.280	1.260	1.380	2,362,500	3,030,070	1.2826	1.260	1.260	1.280	1.260	1.380	2,362,500	1.2826	-5.26%
2022-09-30	0	1.330	1.330	1.340	1.280	1.350	1,598,500	2,103,865	1.3161	1.330	1.330	1.340	1.280	1.350	1,598,500	1.3161	0.76%
2022-09-29	0	1.320	1.290	1.320	1.240	1.340	6,977,500	9,011,010	1.2914	1.320	1.290	1.320	1.240	1.340	6,977,500	1.2914	0.76%
2022-09-28	0	1.310	1.310	1.330	1.310	1.400	5,984,500	8,003,475	1.3374	1.310	1.310	1.330	1.310	1.400	5,984,500	1.3374	-7.75%
2022-09-27	0	1.420	1.400	1.420	1.350	1.420	5,799,500	8,045,170	1.3872	1.420	1.400	1.420	1.350	1.420	5,799,500	1.3872	3.65%
2022-09-26	0	1.370	1.360	1.370	1.310	1.410	5,320,500	7,321,760	1.3761	1.370	1.360	1.370	1.310	1.410	5,320,500	1.3761	1.48%
2022-09-23	0	1.350	1.350	1.360	1.330	1.380	5,828,500	7,873,910	1.3509	1.350	1.350	1.360	1.330	1.380	5,828,500	1.3509	-2.17%
2022-09-22	0	1.380	1.370	1.380	1.340	1.410	6,421,500	8,849,050	1.3780	1.380	1.370	1.380	1.340	1.410	6,421,500	1.3780	-1.43%
2022-09-21	0	1.400	1.390	1.400	1.390	1.470	7,386,000	10,438,897	1.4133	1.400	1.390	1.400	1.390	1.470	7,386,000	1.4133	-4.76%
2022-09-20	0	1.470	1.470	1.480	1.450	1.520	3,418,500	5,013,887	1.4667	1.470	1.470	1.480	1.450	1.520	3,418,500	1.4667	-1.34%
2022-09-19	0	1.490	1.460	1.490	1.450	1.530	6,444,000	9,543,635	1.4810	1.490	1.460	1.490	1.450	1.530	6,444,000	1.4810	-1.97%
2022-09-16	0	1.520	1.500	1.520	1.500	1.560	5,214,000	7,954,862	1.5257	1.520	1.500	1.520	1.500	1.560	5,214,000	1.5257	-2.56%
2022-09-15	0	1.560	1.540	1.560	1.540	1.650	6,091,965	9,704,036	1.5929	1.560	1.540	1.560	1.540	1.650	6,091,965	1.5929	-1.89%
2022-09-14	0	1.590	1.590	1.600	1.530	1.620	7,766,000	12,224,365	1.5741	1.590	1.590	1.600	1.530	1.620	7,766,000	1.5741	-1.85%
2022-09-13	0	1.620	1.620	1.640	1.620	1.690	7,015,971	11,529,139	1.6433	1.620	1.620	1.640	1.620	1.690	7,015,971	1.6433	-4.71%
2022-09-09	0	1.700	1.690	1.700	1.630	1.730	7,255,500	12,207,150	1.6825	1.700	1.690	1.700	1.630	1.730	7,255,500	1.6825	4.29%
2022-09-08	0	1.630	1.600	1.630	1.610	1.670	2,529,500	4,142,905	1.6378	1.630	1.600	1.630	1.610	1.670	2,529,500	1.6378	-1.81%
2022-09-07	0	1.660	1.660	1.670	1.620	1.670	4,271,500	7,016,260	1.6426	1.660	1.660	1.670	1.620	1.670	4,271,500	1.6426	0.00%
2022-09-06	0	1.660	1.660	1.670	1.650	1.700	4,733,500	7,881,715	1.6651	1.660	1.660	1.670	1.650	1.700	4,733,500	1.6651	-1.19%
2022-09-05	0	1.680	1.670	1.680	1.660	1.930	20,721,000	36,183,015	1.7462	1.680	1.670	1.680	1.660	1.930	20,721,000	1.7462	-7.18%
2022-09-02	0	1.810	1.810	1.820	1.800	1.870	6,047,500	10,957,855	1.8120	1.810	1.810	1.820	1.800	1.870	6,047,500	1.8120	-2.69%
2022-09-01	0	1.860	1.840	1.860	1.840	1.930	5,687,000	10,709,061	1.8831	1.860	1.840	1.860	1.840	1.930	5,687,000	1.8831	0.00%
2022-08-31	0	1.860	1.850	1.860	1.780	1.890	4,618,000	8,544,520	1.8503	1.860	1.850	1.860	1.780	1.890	4,618,000	1.8503	2.20%
2022-08-30	0	1.820	1.810	1.820	1.780	1.870	7,510,500	13,480,489	1.7949	1.820	1.810	1.820	1.780	1.870	7,510,500	1.7949	-1.62%
2022-08-29	0	1.850	1.830	1.850	1.830	1.880	4,239,000	7,836,330	1.8486	1.850	1.830	1.850	1.830	1.880	4,239,000	1.8486	-2.63%
2022-08-26	0	1.900	1.880	1.900	1.820	1.900	5,307,500	9,943,775	1.8735	1.900	1.880	1.900	1.820	1.900	5,307,500	1.8735	3.83%
2022-08-25	0	1.830	1.810	1.830	1.750	1.840	4,600,500	8,300,625	1.8043	1.830	1.810	1.830	1.750	1.840	4,600,500	1.8043	3.39%
2022-08-24	0	1.770	1.770	1.780	1.770	1.850	7,756,000	13,909,705	1.7934	1.770	1.770	1.780	1.770	1.850	7,756,000	1.7934	-3.80%
2022-08-23	0	1.840	1.830	1.840	1.810	1.870	7,008,000	12,843,350	1.8327	1.840	1.830	1.840	1.810	1.870	7,008,000	1.8327	-1.08%
2022-08-22	0	1.860	1.850	1.860	1.830	1.890	4,135,500	7,660,245	1.8523	1.860	1.850	1.860	1.830	1.890	4,135,500	1.8523	-1.59%
2022-08-19	0	1.890	1.880	1.890	1.870	1.960	5,208,500	9,882,310	1.8973	1.890	1.880	1.890	1.870	1.960	5,208,500	1.8973	-1.56%
2022-08-18	0	1.920	1.910	1.920	1.850	1.940	13,336,000	25,173,680	1.8876	1.920	1.910	1.920	1.850	1.940	13,336,000	1.8876	0.00%
2022-08-17	0	1.920	1.920	1.940	1.900	2.050	17,407,000	33,817,115	1.9427	1.920	1.920	1.940	1.900	2.050	17,407,000	1.9427	-5.88%
2022-08-16	0	2.040	2.030	2.040	2.020	2.110	4,996,500	10,206,275	2.0427	2.040	2.030	2.040	2.020	2.110	4,996,500	2.0427	-1.45%
2022-08-15	0	2.070	2.070	2.080	2.060	2.100	3,786,500	7,883,115	2.0819	2.070	2.070	2.080	2.060	2.100	3,786,500	2.0819	-2.82%
2022-08-12	0	2.130	2.120	2.130	2.100	2.150	4,618,000	9,768,850	2.1154	2.130	2.120	2.130	2.100	2.150	4,618,000	2.1154	-0.47%
2022-08-11	0	2.140	2.130	2.140	2.070	2.150	5,871,000	12,432,710	2.1176	2.140	2.130	2.140	2.070	2.150	5,871,000	2.1176	4.39%
2022-08-10	0	2.050	2.050	2.070	2.020	2.120	4,975,500	10,226,015	2.0553	2.050	2.050	2.070	2.020	2.120	4,975,500	2.0553	-3.30%
2022-08-09	0	2.120	2.110	2.130	2.100	2.160	1,951,000	4,139,795	2.1219	2.120	2.110	2.130	2.100	2.160	1,951,000	2.1219	0.00%
2022-08-08	0	2.120	2.100	2.120	2.090	2.180	2,784,000	5,899,010	2.1189	2.120	2.100	2.120	2.090	2.180	2,784,000	2.1189	-0.93%
2022-08-05	0	2.140	2.130	2.140	2.050	2.210	9,450,500	20,214,310	2.1390	2.140	2.130	2.140	2.050	2.210	9,450,500	2.1390	4.90%
2022-08-04	0	2.040	2.040	2.050	2.040	2.080	6,450,500	13,242,170	2.0529	2.040	2.040	2.050	2.040	2.080	6,450,500	2.0529	0.49%
2022-08-03	0	2.030	2.020	2.030	2.020	2.090	4,508,500	9,217,525	2.0445	2.030	2.020	2.030	2.020	2.090	4,508,500	2.0445	-0.49%
2022-08-02	0	2.040	2.040	2.050	2.000	2.090	7,755,000	15,793,105	2.0365	2.040	2.040	2.050	2.000	2.090	7,755,000	2.0365	-3.32%
2022-08-01	0	2.110	2.090	2.110	2.070	2.140	6,950,500	14,629,970	2.1049	2.110	2.090	2.110	2.070	2.140	6,950,500	2.1049	0.00%
2022-07-29	0	2.110	2.100	2.110	2.090	2.180	8,503,500	17,986,675	2.1152	2.110	2.100	2.110	2.090	2.180	8,503,500	2.1152	-2.76%
2022-07-28	0	2.170	2.170	2.190	2.160	2.270	14,600,500	32,206,820	2.2059	2.170	2.170	2.190	2.160	2.270	14,600,500	2.2059	-0.91%
2022-07-27	0	2.190	2.190	2.200	2.140	2.250	15,664,400	34,021,242	2.1719	2.190	2.190	2.200	2.140	2.250	15,664,400	2.1719	-3.10%
2022-07-26	0	2.260	2.250	2.260	2.160	2.270	8,230,500	18,200,200	2.2113	2.260	2.250	2.260	2.160	2.270	8,230,500	2.2113	1.35%
2022-07-25	0	2.230	2.230	2.240	2.200	2.250	4,889,000	10,894,290	2.2283	2.230	2.230	2.240	2.200	2.250	4,889,000	2.2283	-0.89%
2022-07-22	0	2.250	2.240	2.250	2.230	2.300	6,215,000	14,049,555	2.2606	2.250	2.240	2.250	2.230	2.300	6,215,000	2.2606	0.00%
2022-07-21	0	2.250	2.250	2.260	2.250	2.340	5,860,500	13,435,410	2.2925	2.250	2.250	2.260	2.250	2.340	5,860,500	2.2925	-2.17%
2022-07-20	0	2.300	2.290	2.300	2.280	2.380	4,504,500	10,474,387	2.3253	2.300	2.290	2.300	2.280	2.380	4,504,500	2.3253	0.44%
2022-07-19	0	2.290	2.270	2.290	2.250	2.310	8,038,500	18,260,065	2.2716	2.290	2.270	2.290	2.250	2.310	8,038,500	2.2716	-0.87%
2022-07-18	0	2.310	2.300	2.310	2.230	2.340	6,337,500	14,495,548	2.2873	2.310	2.300	2.310	2.230	2.340	6,337,500	2.2873	0.00%
2022-07-15	0	2.310	2.310	2.320	2.280	2.390	14,086,500	32,604,875	2.3146	2.310	2.310	2.320	2.280	2.390	14,086,500	2.3146	-3.75%
2022-07-14	0	2.400	2.390	2.400	2.340	2.440	7,386,500	17,780,630	2.4072	2.400	2.390	2.400	2.340	2.440	7,386,500	2.4072	2.13%
2022-07-13	0	2.350	2.340	2.350	2.330	2.410	7,709,500	18,236,463	2.3655	2.350	2.340	2.350	2.330	2.410	7,709,500	2.3655	-0.84%
2022-07-12	0	2.370	2.360	2.370	2.360	2.480	13,361,000	32,038,725	2.3979	2.370	2.360	2.370	2.360	2.480	13,361,000	2.3979	-4.44%
2022-07-11	0	2.480	2.480	2.490	2.450	2.610	10,371,500	25,862,505	2.4936	2.480	2.480	2.490	2.450	2.610	10,371,500	2.4936	-3.88%
2022-07-08	0	2.580	2.570	2.580	2.540	2.640	7,243,503	18,754,742	2.5892	2.580	2.570	2.580	2.540	2.640	7,243,503	2.5892	1.18%
2022-07-07	0	2.550	2.540	2.550	2.540	2.680	13,159,009	33,836,334	2.5713	2.550	2.540	2.550	2.540	2.680	13,159,009	2.5713	-4.14%
2022-07-06	0	2.660	2.650	2.660	2.610	2.830	12,048,270	32,492,393	2.6969	2.660	2.650	2.660	2.610	2.830	12,048,270	2.6969	-2.21%
2022-07-05	0	2.720	2.720	2.730	2.680	2.820	11,231,276	30,824,706	2.7445	2.720	2.720	2.730	2.680	2.820	11,231,276	2.7445	-2.51%
2022-07-04	0	2.790	2.790	2.800	2.710	2.820	15,959,000	43,979,454	2.7558	2.790	2.790	2.800	2.710	2.820	15,959,000	2.7558	2.57%
2022-06-30	0	2.720	2.710	2.720	2.700	2.790	14,384,000	39,285,755	2.7312	2.720	2.710	2.720	2.700	2.790	14,384,000	2.7312	-0.73%
2022-06-29	0	2.740	2.740	2.750	2.700	2.880	17,844,000	49,372,625	2.7669	2.740	2.740	2.750	2.700	2.880	17,844,000	2.7669	-3.52%
2022-06-28	0	2.840	2.830	2.840	2.740	2.880	17,136,003	48,044,133	2.8037	2.840	2.830	2.840	2.740	2.880	17,136,003	2.8037	0.35%
2022-06-27	0	2.830	2.830	2.840	2.800	3.060	33,198,500	96,908,998	2.9191	2.830	2.830	2.840	2.800	3.060	33,198,500	2.9191	-2.08%
2022-06-24	0	2.890	2.880	2.890	2.680	2.950	31,210,500	88,683,959	2.8415	2.890	2.880	2.890	2.680	2.950	31,210,500	2.8415	9.06%
2022-06-23	0	2.650	2.630	2.650	2.550	2.730	15,691,491	40,958,641	2.6102	2.650	2.630	2.650	2.550	2.730	15,691,491	2.6102	0.00%
2022-06-22	0	2.650	2.650	2.660	2.650	2.830	22,719,003	61,466,543	2.7055	2.650	2.650	2.660	2.650	2.830	22,719,003	2.7055	-5.36%
2022-06-21	0	2.800	2.800	2.810	2.510	3.110	70,501,500	202,339,654	2.8700	2.800	2.800	2.810	2.510	3.110	70,501,500	2.8700	12.00%
2022-06-20	0	2.500	2.500	2.510	2.480	2.630	9,661,000	24,467,791	2.5326	2.500	2.500	2.510	2.480	2.630	9,661,000	2.5326	-2.72%
2022-06-17	0	2.570	2.570	2.580	2.400	2.580	8,831,500	22,316,507	2.5269	2.570	2.570	2.580	2.400	2.580	8,831,500	2.5269	3.63%
2022-06-16	0	2.480	2.480	2.490	2.370	2.650	20,713,500	52,311,585	2.5255	2.480	2.480	2.490	2.370	2.650	20,713,500	2.5255	5.08%
2022-06-15	0	2.360	2.360	2.370	2.260	2.440	10,419,000	24,535,690	2.3549	2.360	2.360	2.370	2.260	2.440	10,419,000	2.3549	3.06%
2022-06-14	0	2.290	2.290	2.300	2.230	2.350	11,170,500	25,482,460	2.2812	2.290	2.290	2.300	2.230	2.350	11,170,500	2.2812	-3.78%
2022-06-13	0	2.380	2.380	2.400	2.360	2.470	9,886,000	23,707,276	2.3981	2.380	2.380	2.400	2.360	2.470	9,886,000	2.3981	-6.30%
2022-06-10	0	2.540	2.510	2.540	2.420	2.560	6,876,000	17,111,365	2.4886	2.540	2.510	2.540	2.420	2.560	6,876,000	2.4886	2.01%
2022-06-09	0	2.490	2.460	2.490	2.450	2.600	7,438,000	18,621,930	2.5036	2.490	2.460	2.490	2.450	2.600	7,438,000	2.5036	-2.35%
2022-06-08	0	2.550	2.530	2.550	2.400	2.580	12,345,000	31,036,885	2.5141	2.550	2.530	2.550	2.400	2.580	12,345,000	2.5141	4.08%
2022-06-07	0	2.450	2.430	2.450	2.370	2.500	5,914,512	14,425,972	2.4391	2.450	2.430	2.450	2.370	2.500	5,914,512	2.4391	2.51%
2022-06-06	0	2.390	2.380	2.390	2.290	2.430	5,558,512	13,242,236	2.3823	2.390	2.380	2.390	2.290	2.430	5,558,512	2.3823	2.58%
2022-06-02	0	2.330	2.330	2.350	2.270	2.420	5,908,000	13,728,675	2.3237	2.330	2.330	2.350	2.270	2.420	5,908,000	2.3237	-4.51%
2022-06-01	0	2.440	2.430	2.440	2.400	2.490	2,550,000	6,200,174	2.4314	2.440	2.430	2.440	2.400	2.490	2,550,000	2.4314	-2.01%
2022-05-31	0	2.490	2.480	2.490	2.340	2.490	8,339,000	20,383,120	2.4443	2.490	2.480	2.490	2.340	2.490	8,339,000	2.4443	5.51%
2022-05-30	0	2.360	2.350	2.360	2.280	2.380	5,821,000	13,655,520	2.3459	2.360	2.350	2.360	2.280	2.380	5,821,000	2.3459	3.06%
2022-05-27	0	2.290	2.280	2.290	2.260	2.350	5,068,012	11,729,482	2.3144	2.290	2.280	2.290	2.260	2.350	5,068,012	2.3144	1.33%
2022-05-26	0	2.260	2.250	2.260	2.250	2.360	5,330,500	12,254,734	2.2990	2.260	2.250	2.260	2.250	2.360	5,330,500	2.2990	-3.42%
2022-05-25	0	2.340	2.340	2.350	2.300	2.400	3,865,000	9,004,490	2.3298	2.340	2.340	2.350	2.300	2.400	3,865,000	2.3298	-0.85%
2022-05-24	0	2.360	2.360	2.370	2.340	2.480	11,603,000	27,657,875	2.3837	2.360	2.360	2.370	2.340	2.480	11,603,000	2.3837	-5.22%
2022-05-23	0	2.490	2.490	2.500	2.340	2.620	25,933,500	65,371,410	2.5207	2.490	2.490	2.500	2.340	2.620	25,933,500	2.5207	5.51%
2022-05-20	0	2.360	2.350	2.360	2.260	2.360	6,040,500	13,979,235	2.3143	2.360	2.350	2.360	2.260	2.360	6,040,500	2.3143	6.31%
2022-05-19	0	2.220	2.210	2.220	2.190	2.240	3,873,500	8,574,512	2.2136	2.220	2.210	2.220	2.190	2.240	3,873,500	2.2136	-2.20%
2022-05-18	0	2.270	2.260	2.270	2.200	2.290	4,550,500	10,225,925	2.2472	2.270	2.260	2.270	2.200	2.290	4,550,500	2.2472	0.89%
2022-05-17	0	2.250	2.240	2.250	2.160	2.270	5,701,000	12,647,633	2.2185	2.250	2.240	2.250	2.160	2.270	5,701,000	2.2185	2.27%
2022-05-16	0	2.200	2.200	2.230	2.190	2.260	4,319,500	9,554,590	2.2120	2.200	2.200	2.230	2.190	2.260	4,319,500	2.2120	-0.45%
2022-05-13	0	2.210	2.200	2.210	2.120	2.280	12,340,484	27,350,313	2.2163	2.210	2.200	2.210	2.120	2.280	12,340,484	2.2163	4.74%
2022-05-12	0	2.110	2.110	2.130	2.060	2.160	9,315,000	19,646,670	2.1091	2.110	2.110	2.130	2.060	2.160	9,315,000	2.1091	0.48%
2022-05-11	0	2.100	2.100	2.110	2.060	2.240	14,416,500	31,326,190	2.1729	2.100	2.100	2.110	2.060	2.240	14,416,500	2.1729	-0.47%
2022-05-10	0	2.110	2.110	2.130	2.070	2.210	16,335,000	35,095,082	2.1485	2.110	2.110	2.130	2.070	2.210	16,335,000	2.1485	-4.95%
2022-05-06	0	2.220	2.210	2.220	2.160	2.310	9,173,000	20,522,982	2.2373	2.220	2.210	2.220	2.160	2.310	9,173,000	2.2373	-5.13%
2022-05-05	0	2.340	2.330	2.340	2.330	2.470	6,439,000	15,347,606	2.3835	2.340	2.330	2.340	2.330	2.470	6,439,000	2.3835	-2.50%
2022-05-04	0	2.400	2.400	2.420	2.390	2.550	1,093,500	2,669,495	2.4412	2.400	2.400	2.420	2.390	2.550	1,093,500	2.4412	-6.25%
2022-05-03	0	2.560	2.540	2.560	2.400	2.610	2,577,500	6,530,620	2.5337	2.560	2.540	2.560	2.400	2.610	2,577,500	2.5337	2.40%
2022-04-29	0	2.500	2.490	2.500	2.330	2.530	5,660,500	13,669,915	2.4150	2.500	2.490	2.500	2.330	2.530	5,660,500	2.4150	8.23%
2022-04-28	0	2.310	2.300	2.310	2.270	2.340	2,314,500	5,323,865	2.3002	2.310	2.300	2.310	2.270	2.340	2,314,500	2.3002	-1.28%
2022-04-27	0	2.340	2.310	2.340	2.180	2.340	14,166,672	31,983,128	2.2576	2.340	2.310	2.340	2.180	2.340	14,166,672	2.2576	0.86%
2022-04-26	0	2.320	2.310	2.320	2.290	2.450	12,450,500	29,324,875	2.3553	2.320	2.310	2.320	2.290	2.450	12,450,500	2.3553	-4.13%
2022-04-25	0	2.420	2.410	2.420	2.390	2.540	8,674,500	21,254,930	2.4503	2.420	2.410	2.420	2.390	2.540	8,674,500	2.4503	-6.92%
2022-04-22	0	2.600	2.600	2.610	2.530	2.640	7,878,000	20,284,525	2.5748	2.600	2.600	2.610	2.530	2.640	7,878,000	2.5748	0.00%
2022-04-21	0	2.600	2.600	2.610	2.540	2.670	6,140,000	15,870,585	2.5848	2.600	2.600	2.610	2.540	2.670	6,140,000	2.5848	-2.26%
2022-04-20	0	2.660	2.660	2.680	2.630	2.780	11,201,190	30,354,883	2.7100	2.660	2.660	2.680	2.630	2.780	11,201,190	2.7100	-3.27%
2022-04-19	0	2.750	2.750	2.760	2.700	2.880	6,361,000	17,420,620	2.7387	2.750	2.750	2.760	2.700	2.880	6,361,000	2.7387	-4.51%
2022-04-14	0	2.880	2.880	2.910	2.820	2.920	3,554,500	10,235,945	2.8797	2.880	2.880	2.910	2.820	2.920	3,554,500	2.8797	2.49%
2022-04-13	0	2.810	2.800	2.810	2.740	2.860	4,031,500	11,274,045	2.7965	2.810	2.800	2.810	2.740	2.860	4,031,500	2.7965	-1.06%
2022-04-12	0	2.840	2.820	2.840	2.720	2.900	11,966,500	33,399,337	2.7911	2.840	2.820	2.840	2.720	2.900	11,966,500	2.7911	1.07%
2022-04-11	0	2.810	2.810	2.820	2.770	2.980	8,247,048	23,344,532	2.8307	2.810	2.810	2.820	2.770	2.980	8,247,048	2.8307	-5.39%
2022-04-08	0	2.970	2.970	2.980	2.930	3.010	3,407,500	10,110,315	2.9671	2.970	2.970	2.980	2.930	3.010	3,407,500	2.9671	-0.67%
2022-04-07	0	2.990	2.970	2.990	2.960	3.140	3,895,500	11,771,450	3.0218	2.990	2.970	2.990	2.960	3.140	3,895,500	3.0218	-3.55%
2022-04-06	0	3.100	3.080	3.100	3.050	3.170	7,395,700	22,980,509	3.1073	3.100	3.080	3.100	3.050	3.170	7,395,700	3.1073	-0.96%
2022-04-04	0	3.130	3.130	3.140	2.850	3.140	4,144,500	12,611,755	3.0430	3.130	3.130	3.140	2.850	3.140	4,144,500	3.0430	9.44%
2022-04-01	0	2.860	2.850	2.860	2.760	3.100	6,341,770	18,165,738	2.8645	2.860	2.850	2.860	2.760	3.100	6,341,770	2.8645	-7.74%
2022-03-31	0	3.100	3.080	3.100	3.060	3.230	1,699,000	5,294,180	3.1161	3.100	3.080	3.100	3.060	3.230	1,699,000	3.1161	-3.43%
2022-03-30	0	3.210	3.200	3.210	2.940	3.230	14,527,550	45,603,039	3.1391	3.210	3.200	3.210	2.940	3.230	14,527,550	3.1391	7.72%
2022-03-29	0	2.980	2.940	2.980	2.920	3.240	15,019,000	45,588,475	3.0354	2.980	2.940	2.980	2.920	3.240	15,019,000	3.0354	-4.18%
2022-03-28	0	3.110	3.110	3.120	2.970	3.120	6,128,000	18,797,020	3.0674	3.110	3.110	3.120	2.970	3.120	6,128,000	3.0674	1.97%
2022-03-25	0	3.050	3.040	3.050	3.010	3.310	10,639,000	33,022,285	3.1039	3.050	3.040	3.050	3.010	3.310	10,639,000	3.1039	-6.15%
2022-03-24	0	3.250	3.250	3.260	3.080	3.350	13,727,000	44,460,360	3.2389	3.250	3.250	3.260	3.080	3.350	13,727,000	3.2389	2.20%
2022-03-23	0	3.180	3.170	3.180	3.080	3.250	12,397,743	39,363,392	3.1750	3.180	3.170	3.180	3.080	3.250	12,397,743	3.1750	2.58%
2022-03-22	0	3.100	3.080	3.100	2.910	3.100	9,455,000	28,474,210	3.0116	3.100	3.080	3.100	2.910	3.100	9,455,000	3.0116	2.31%
2022-03-21	0	3.030	3.020	3.030	2.950	3.150	9,329,000	28,494,330	3.0544	3.030	3.020	3.030	2.950	3.150	9,329,000	3.0544	-0.33%
2022-03-18	0	3.040	3.030	3.040	2.850	3.080	15,582,000	46,543,702	2.9870	3.040	3.030	3.040	2.850	3.080	15,582,000	2.9870	4.11%
2022-03-17	0	2.920	2.920	2.930	2.740	3.100	30,984,500	90,663,490	2.9261	2.920	2.920	2.930	2.740	3.100	30,984,500	2.9261	12.31%
2022-03-16	0	2.600	2.600	2.610	2.350	2.630	23,387,000	58,607,260	2.5060	2.600	2.600	2.610	2.350	2.630	23,387,000	2.5060	7.88%
2022-03-15	0	2.410	2.400	2.410	2.360	2.630	16,243,500	40,353,145	2.4843	2.410	2.400	2.410	2.360	2.630	16,243,500	2.4843	-5.12%
2022-03-14	0	2.540	2.520	2.540	2.510	2.760	24,999,304	64,865,101	2.5947	2.540	2.520	2.540	2.510	2.760	24,999,304	2.5947	-8.30%
2022-03-11	0	2.770	2.770	2.780	2.540	2.770	21,721,000	58,129,560	2.6762	2.770	2.770	2.780	2.540	2.770	21,721,000	2.6762	6.13%
2022-03-10	0	2.610	2.610	2.620	2.510	2.700	13,394,000	34,654,710	2.5873	2.610	2.610	2.620	2.510	2.700	13,394,000	2.5873	2.76%
2022-03-09	0	2.540	2.530	2.540	2.410	2.610	14,155,000	35,503,665	2.5082	2.540	2.530	2.540	2.410	2.610	14,155,000	2.5082	-0.78%
2022-03-08	0	2.560	2.560	2.570	2.520	2.730	12,706,500	33,214,700	2.6140	2.560	2.560	2.570	2.520	2.730	12,706,500	2.6140	-5.19%
2022-03-07	0	2.700	2.690	2.700	2.610	2.770	19,480,500	52,328,285	2.6862	2.700	2.690	2.700	2.610	2.770	19,480,500	2.6862	2.66%
2022-03-04	0	2.630	2.600	2.630	2.580	2.730	11,569,500	30,576,524	2.6429	2.630	2.600	2.630	2.580	2.730	11,569,500	2.6429	-2.59%
2022-03-03	0	2.700	2.690	2.700	2.660	2.840	17,133,000	46,700,006	2.7257	2.700	2.690	2.700	2.660	2.840	17,133,000	2.7257	-3.23%
2022-03-02	0	2.790	2.790	2.800	2.760	2.980	23,346,500	65,543,804	2.8074	2.790	2.790	2.800	2.760	2.980	23,346,500	2.8074	-5.74%
2022-03-01	0	2.960	2.960	2.980	2.960	3.100	22,913,000	68,723,663	2.9993	2.960	2.960	2.980	2.960	3.100	22,913,000	2.9993	-1.33%
2022-02-28	0	3.000	3.000	3.010	2.880	3.110	28,879,000	85,330,939	2.9548	3.000	3.000	3.010	2.880	3.110	28,879,000	2.9548	-2.91%
2022-02-25	0	3.090	3.090	3.100	3.010	3.200	76,901,500	215,654,168	2.8043	3.090	3.090	3.100	3.010	3.200	76,901,500	2.8043	3.00%
2022-02-24	0	3.000	2.990	3.000	2.980	3.250	37,006,500	112,855,046	3.0496	3.000	2.990	3.000	2.980	3.250	37,006,500	3.0496	-6.83%
2022-02-23	0	3.220	3.220	3.240	3.110	3.250	6,064,500	19,345,708	3.1900	3.220	3.220	3.240	3.110	3.250	6,064,500	3.1900	2.22%
2022-02-22	0	3.150	3.150	3.170	3.110	3.430	23,671,943	75,824,004	3.2031	3.150	3.150	3.170	3.110	3.430	23,671,943	3.2031	-8.70%
2022-02-21	0	3.450	3.450	3.460	3.410	3.580	11,483,000	40,035,535	3.4865	3.450	3.450	3.460	3.410	3.580	11,483,000	3.4865	1.47%
2022-02-18	0	3.400	3.390	3.400	3.390	3.660	13,526,000	46,812,555	3.4609	3.400	3.390	3.400	3.390	3.660	13,526,000	3.4609	-5.29%
2022-02-17	0	3.590	3.580	3.590	3.480	3.600	8,789,000	31,083,975	3.5367	3.590	3.580	3.590	3.480	3.600	8,789,000	3.5367	0.56%
2022-02-16	0	3.570	3.560	3.570	3.530	3.790	10,884,500	39,694,080	3.6468	3.570	3.560	3.570	3.530	3.790	10,884,500	3.6468	-4.29%
2022-02-15	0	3.730	3.730	3.740	3.680	3.830	6,223,500	23,335,412	3.7496	3.730	3.730	3.740	3.680	3.830	6,223,500	3.7496	-1.06%
2022-02-14	0	3.770	3.760	3.770	3.730	3.860	5,911,000	22,372,270	3.7849	3.770	3.760	3.770	3.730	3.860	5,911,000	3.7849	1.07%
2022-02-11	0	3.730	3.720	3.740	3.610	3.760	7,287,500	26,736,005	3.6687	3.730	3.720	3.740	3.610	3.760	7,287,500	3.6687	0.54%
2022-02-10	0	3.710	3.700	3.710	3.680	3.790	4,767,500	17,749,135	3.7229	3.710	3.700	3.710	3.680	3.790	4,767,500	3.7229	-0.54%
2022-02-09	0	3.730	3.720	3.730	3.700	3.840	5,267,000	19,692,330	3.7388	3.730	3.720	3.730	3.700	3.840	5,267,000	3.7388	-0.80%
2022-02-08	0	3.760	3.760	3.770	3.620	3.800	10,605,453	39,311,154	3.7067	3.760	3.760	3.770	3.620	3.800	10,605,453	3.7067	1.62%
2022-02-07	0	3.700	3.700	3.710	3.620	3.840	8,899,000	33,077,600	3.7170	3.700	3.700	3.710	3.620	3.840	8,899,000	3.7170	1.37%
2022-02-04	0	3.650	3.640	3.650	3.480	3.670	2,373,500	8,565,430	3.6088	3.650	3.640	3.650	3.480	3.670	2,373,500	3.6088	2.24%
2022-01-31	0	3.570	3.570	3.590	3.500	3.610	2,098,500	7,435,300	3.5431	3.570	3.570	3.590	3.500	3.610	2,098,500	3.5431	-0.28%
2022-01-28	0	3.580	3.580	3.590	3.550	3.790	4,759,000	17,181,615	3.6103	3.580	3.580	3.590	3.550	3.790	4,759,000	3.6103	-5.29%
2022-01-27	0	3.780	3.770	3.780	3.620	4.100	10,622,498	39,917,950	3.7579	3.780	3.770	3.780	3.620	4.100	10,622,498	3.7579	-6.44%
2022-01-26	0	4.040	4.040	4.050	4.010	4.120	13,917,000	56,478,820	4.0583	4.040	4.040	4.050	4.010	4.120	13,917,000	4.0583	-1.70%
2022-01-25	0	4.110	4.110	4.120	4.020	4.460	21,964,500	92,543,655	4.2133	4.110	4.110	4.120	4.020	4.460	21,964,500	4.2133	-0.96%
2022-01-24	0	4.150	4.150	4.180	4.130	4.680	34,310,500	146,373,610	4.2661	4.150	4.150	4.180	4.130	4.680	34,310,500	4.2661	-9.78%
2022-01-21	0	4.600	4.600	4.610	4.580	5.550	75,386,768	368,985,822	4.8946	4.600	4.600	4.610	4.580	5.550	75,386,768	4.8946	13.86%
2022-01-20	0	4.040	4.040	4.050	4.000	4.130	7,832,000	31,693,040	4.0466	4.040	4.040	4.050	4.000	4.130	7,832,000	4.0466	-1.94%
2022-01-19	0	4.120	4.120	4.130	4.100	4.250	8,282,500	34,301,835	4.1415	4.120	4.120	4.130	4.100	4.250	8,282,500	4.1415	-3.29%
2022-01-18	0	4.260	4.260	4.300	4.160	4.310	5,691,875	24,211,266	4.2537	4.260	4.260	4.300	4.160	4.310	5,691,875	4.2537	1.67%
2022-01-17	0	4.190	4.190	4.200	4.190	4.340	4,230,000	17,883,570	4.2278	4.190	4.190	4.200	4.190	4.340	4,230,000	4.2278	-3.23%
2022-01-14	0	4.330	4.310	4.330	4.260	4.410	1,642,500	7,092,150	4.3179	4.330	4.310	4.330	4.260	4.410	1,642,500	4.3179	-1.14%
2022-01-13	0	4.380	4.340	4.390	4.330	4.550	3,015,500	13,358,275	4.4299	4.380	4.340	4.390	4.330	4.550	3,015,500	4.4299	-3.74%
2022-01-12	0	4.550	4.540	4.550	4.420	4.580	3,566,000	16,078,615	4.5089	4.550	4.540	4.550	4.420	4.580	3,566,000	4.5089	4.84%
2022-01-11	0	4.340	4.330	4.340	4.230	4.420	4,735,500	20,541,860	4.3378	4.340	4.330	4.340	4.230	4.420	4,735,500	4.3378	0.23%
2022-01-10	0	4.330	4.310	4.330	4.200	4.400	6,272,000	26,939,570	4.2952	4.330	4.310	4.330	4.200	4.400	6,272,000	4.2952	0.23%
2022-01-07	0	4.320	4.270	4.320	4.230	4.350	1,708,390	7,330,642	4.2910	4.320	4.270	4.320	4.230	4.350	1,708,390	4.2910	0.93%
2022-01-06	0	4.280	4.250	4.280	4.170	4.350	8,911,000	37,705,615	4.2314	4.280	4.250	4.280	4.170	4.350	8,911,000	4.2314	1.42%
2022-01-05	0	4.220	4.200	4.220	4.130	4.500	7,623,500	32,462,625	4.2582	4.220	4.200	4.220	4.130	4.500	7,623,500	4.2582	-6.01%
2022-01-04	0	4.490	4.470	4.490	4.450	4.670	3,508,500	15,856,535	4.5195	4.490	4.470	4.490	4.450	4.670	3,508,500	4.5195	-1.75%
2022-01-03	0	4.570	4.550	4.570	4.500	4.710	1,031,500	4,720,090	4.5759	4.570	4.550	4.570	4.500	4.710	1,031,500	4.5759	-2.97%
2021-12-31	0	4.710	4.710	4.720	4.510	4.730	1,971,500	9,173,030	4.6528	4.710	4.710	4.720	4.510	4.730	1,971,500	4.6528	5.37%
2021-12-30	0	4.470	4.450	4.470	4.290	4.520	1,823,000	8,085,315	4.4352	4.470	4.450	4.470	4.290	4.520	1,823,000	4.4352	3.23%
2021-12-29	0	4.330	4.310	4.330	4.270	4.630	3,152,000	13,766,005	4.3674	4.330	4.310	4.330	4.270	4.630	3,152,000	4.3674	-6.48%
2021-12-28	0	4.630	4.630	4.640	4.560	4.700	4,589,500	21,214,720	4.6224	4.630	4.630	4.640	4.560	4.700	4,589,500	4.6224	0.22%
2021-12-24	0	4.620	4.570	4.620	4.490	4.620	1,972,000	9,001,480	4.5646	4.620	4.570	4.620	4.490	4.620	1,972,000	4.5646	2.44%
2021-12-23	0	4.510	4.510	4.550	4.470	4.810	12,550,500	57,852,345	4.6096	4.510	4.510	4.550	4.470	4.810	12,550,500	4.6096	-3.43%
2021-12-22	0	4.670	4.660	4.690	4.630	4.860	3,651,634	17,233,513	4.7194	4.670	4.660	4.690	4.630	4.860	3,651,634	4.7194	-1.48%
2021-12-21	0	4.740	4.740	4.760	4.700	4.820	2,174,000	10,329,330	4.7513	4.740	4.740	4.760	4.700	4.820	2,174,000	4.7513	-1.04%
2021-12-20	0	4.790	4.750	4.790	4.700	4.900	6,346,000	30,464,507	4.8006	4.790	4.750	4.790	4.700	4.900	6,346,000	4.8006	0.63%
2021-12-17	0	4.760	4.730	4.760	4.700	5.100	12,225,000	58,959,439	4.8229	4.760	4.730	4.760	4.700	5.100	12,225,000	4.8229	-4.03%
2021-12-16	0	4.960	4.950	4.960	4.820	5.080	9,002,750	44,568,826	4.9506	4.960	4.950	4.960	4.820	5.080	9,002,750	4.9506	0.81%
2021-12-15	0	4.920	4.890	4.920	4.820	5.430	12,718,750	63,770,844	5.0139	4.920	4.890	4.920	4.820	5.430	12,718,750	5.0139	-5.93%
2021-12-14	0	5.230	5.210	5.230	5.120	5.450	13,507,500	70,861,365	5.2461	5.230	5.210	5.230	5.120	5.450	13,507,500	5.2461	-4.04%
2021-12-13	0	5.450	5.450	5.460	5.420	5.590	4,277,000	23,340,321	5.4572	5.450	5.450	5.460	5.420	5.590	4,277,000	5.4572	-0.18%
2021-12-10	0	5.460	5.460	5.480	5.420	5.780	10,247,000	56,367,090	5.5008	5.460	5.460	5.480	5.420	5.780	10,247,000	5.5008	-5.37%
2021-12-09	0	5.770	5.770	5.780	5.630	5.850	10,690,000	61,307,945	5.7351	5.770	5.770	5.780	5.630	5.850	10,690,000	5.7351	-0.17%
2021-12-08	0	5.780	5.780	5.810	5.470	5.930	16,828,500	96,854,480	5.7554	5.780	5.780	5.810	5.470	5.930	16,828,500	5.7554	6.06%
2021-12-07	0	5.450	5.450	5.460	5.190	5.600	15,248,489	82,470,499	5.4084	5.450	5.450	5.460	5.190	5.600	15,248,489	5.4084	5.62%
2021-12-06	0	5.160	5.160	5.170	4.930	5.590	14,011,500	74,730,085	5.3335	5.160	5.160	5.170	4.930	5.590	14,011,500	5.3335	-0.19%
2021-12-03	0	5.170	5.170	5.190	5.090	5.600	10,277,500	54,231,871	5.2768	5.170	5.170	5.190	5.090	5.600	10,277,500	5.2768	-5.31%
2021-12-02	0	5.460	5.460	5.480	4.880	5.770	32,323,500	176,326,095	5.4550	5.460	5.460	5.480	4.880	5.770	32,323,500	5.4550	8.98%
2021-12-01	0	5.010	5.010	5.020	4.440	5.080	25,052,750	122,317,265	4.8824	5.010	5.010	5.020	4.440	5.080	25,052,750	4.8824	7.28%
2021-11-30	0	4.670	4.660	4.670	4.540	4.800	22,276,500	104,241,088	4.6794	4.670	4.660	4.670	4.540	4.800	22,276,500	4.6794	2.41%
2021-11-29	0	4.560	4.560	4.570	4.520	4.930	8,683,246	40,402,511	4.6529	4.560	4.560	4.570	4.520	4.930	8,683,246	4.6529	-6.37%
2021-11-26	0	4.870	4.870	4.890	4.870	5.070	3,528,500	17,457,150	4.9475	4.870	4.870	4.890	4.870	5.070	3,528,500	4.9475	-2.01%
2021-11-25	0	4.970	4.960	4.970	4.800	5.080	6,176,000	30,653,195	4.9633	4.970	4.960	4.970	4.800	5.080	6,176,000	4.9633	2.47%
2021-11-24	0	4.850	4.850	4.860	4.800	4.930	1,947,508	9,436,658	4.8455	4.850	4.850	4.860	4.800	4.930	1,947,508	4.8455	-0.21%
2021-11-23	0	4.860	4.860	4.870	4.800	4.940	8,592,000	41,822,883	4.8677	4.860	4.860	4.870	4.800	4.940	8,592,000	4.8677	1.25%
2021-11-22	0	4.800	4.800	4.810	4.790	5.040	7,304,000	35,499,740	4.8603	4.800	4.800	4.810	4.790	5.040	7,304,000	4.8603	-3.81%
2021-11-19	0	4.990	4.990	5.020	4.940	5.130	5,158,500	25,889,650	5.0188	4.990	4.990	5.020	4.940	5.130	5,158,500	5.0188	-0.99%
2021-11-18	0	5.040	5.040	5.050	5.020	5.210	4,500,500	22,878,040	5.0834	5.040	5.040	5.050	5.020	5.210	4,500,500	5.0834	-2.89%
2021-11-17	0	5.190	5.190	5.200	5.130	5.500	4,876,500	25,407,319	5.2102	5.190	5.190	5.200	5.130	5.500	4,876,500	5.2102	-5.12%
2021-11-16	0	5.470	5.470	5.480	5.400	5.560	3,705,500	20,384,230	5.5011	5.470	5.470	5.480	5.400	5.560	3,705,500	5.5011	0.37%
2021-11-15	0	5.450	5.440	5.460	5.090	5.580	5,877,500	31,761,119	5.4038	5.450	5.440	5.460	5.090	5.580	5,877,500	5.4038	6.03%
2021-11-12	0	5.140	5.110	5.140	5.010	5.180	3,953,000	20,144,015	5.0959	5.140	5.110	5.140	5.010	5.180	3,953,000	5.0959	0.78%
2021-11-11	0	5.100	5.100	5.110	5.000	5.160	4,819,000	24,413,910	5.0662	5.100	5.100	5.110	5.000	5.160	4,819,000	5.0662	-1.35%
2021-11-10	0	5.170	5.160	5.170	4.900	5.190	4,451,000	22,517,815	5.0590	5.170	5.160	5.170	4.900	5.190	4,451,000	5.0590	1.77%
2021-11-09	0	5.080	5.080	5.090	4.990	5.220	3,411,000	17,272,350	5.0637	5.080	5.080	5.090	4.990	5.220	3,411,000	5.0637	0.79%
2021-11-08	0	5.040	5.030	5.040	4.680	5.110	11,575,500	56,496,392	4.8807	5.040	5.030	5.040	4.680	5.110	11,575,500	4.8807	-1.18%
2021-11-05	0	5.100	5.100	5.110	4.900	5.120	4,936,041	24,835,706	5.0315	5.100	5.100	5.110	4.900	5.120	4,936,041	5.0315	1.59%
2021-11-04	0	5.020	5.020	5.030	4.780	5.020	7,024,000	34,287,310	4.8815	5.020	5.020	5.030	4.780	5.020	7,024,000	4.8815	2.03%
2021-11-03	0	4.920	4.900	4.920	4.810	5.330	10,832,500	53,581,690	4.9464	4.920	4.900	4.920	4.810	5.330	10,832,500	4.9464	-6.99%
2021-11-02	0	5.290	5.290	5.300	5.260	5.750	5,023,000	27,457,805	5.4664	5.290	5.290	5.300	5.260	5.750	5,023,000	5.4664	-5.87%
2021-11-01	0	5.620	5.610	5.620	5.500	6.060	5,911,000	33,323,570	5.6376	5.620	5.610	5.620	5.500	6.060	5,911,000	5.6376	-4.58%
2021-10-29	0	5.890	5.870	5.890	5.750	5.950	1,669,500	9,713,985	5.8185	5.890	5.870	5.890	5.750	5.950	1,669,500	5.8185	1.55%
2021-10-28	0	5.800	5.770	5.800	5.750	6.100	2,222,000	13,011,535	5.8558	5.800	5.770	5.800	5.750	6.100	2,222,000	5.8558	0.00%
2021-10-27	0	5.800	5.780	5.800	5.750	5.960	2,623,000	15,208,420	5.7981	5.800	5.780	5.800	5.750	5.960	2,623,000	5.7981	-2.52%
2021-10-26	0	5.950	5.950	5.960	5.930	6.170	1,221,000	7,323,420	5.9979	5.950	5.950	5.960	5.930	6.170	1,221,000	5.9979	-2.62%
2021-10-25	0	6.110	6.100	6.110	6.040	6.220	1,018,500	6,237,650	6.1243	6.110	6.100	6.110	6.040	6.220	1,018,500	6.1243	-0.97%
2021-10-22	0	6.170	6.120	6.170	5.940	6.170	2,331,000	14,109,990	6.0532	6.170	6.120	6.170	5.940	6.170	2,331,000	6.0532	3.01%
2021-10-21	0	5.990	5.990	6.000	5.990	6.190	1,796,000	10,886,430	6.0615	5.990	5.990	6.000	5.990	6.190	1,796,000	6.0615	-2.76%
2021-10-20	0	6.160	6.160	6.180	6.120	6.290	2,174,000	13,435,565	6.1801	6.160	6.160	6.180	6.120	6.290	2,174,000	6.1801	-0.96%
2021-10-19	0	6.220	6.200	6.220	6.130	6.250	1,404,000	8,698,245	6.1953	6.220	6.200	6.220	6.130	6.250	1,404,000	6.1953	0.48%
2021-10-18	0	6.190	6.160	6.190	6.080	6.230	1,194,500	7,352,230	6.1551	6.190	6.160	6.190	6.080	6.230	1,194,500	6.1551	0.00%
2021-10-15	0	6.190	6.150	6.190	5.950	6.220	2,564,500	15,566,120	6.0698	6.190	6.150	6.190	5.950	6.220	2,564,500	6.0698	3.34%
2021-10-12	0	5.990	5.980	5.990	5.980	6.230	1,939,500	11,815,140	6.0918	5.990	5.980	5.990	5.980	6.230	1,939,500	6.0918	-2.12%
2021-10-11	0	6.120	6.100	6.120	6.020	6.240	3,182,500	19,566,721	6.1482	6.120	6.100	6.120	6.020	6.240	3,182,500	6.1482	0.99%
2021-10-08	0	6.060	6.060	6.070	5.950	6.250	5,319,000	32,097,370	6.0345	6.060	6.060	6.070	5.950	6.250	5,319,000	6.0345	-0.16%
2021-10-07	0	6.070	6.060	6.070	5.790	6.120	2,126,500	12,769,150	6.0048	6.070	6.060	6.070	5.790	6.120	2,126,500	6.0048	4.84%
2021-10-06	0	5.790	5.750	5.790	5.650	5.880	2,301,000	13,204,480	5.7386	5.790	5.750	5.790	5.650	5.880	2,301,000	5.7386	0.17%
2021-10-05	0	5.780	5.770	5.780	5.690	5.860	1,128,500	6,528,995	5.7856	5.780	5.770	5.780	5.690	5.860	1,128,500	5.7856	-0.52%
2021-10-04	0	5.810	5.780	5.810	5.700	6.010	2,498,000	14,554,715	5.8265	5.810	5.780	5.810	5.700	6.010	2,498,000	5.8265	-5.07%
2021-09-30	0	6.120	6.080	6.120	5.690	6.120	2,823,700	16,768,731	5.9386	6.120	6.080	6.120	5.690	6.120	2,823,700	5.9386	6.81%
2021-09-29	0	5.730	5.690	5.730	5.540	5.890	5,266,500	29,849,860	5.6679	5.730	5.690	5.730	5.540	5.890	5,266,500	5.6679	-3.05%
2021-09-28	0	5.910	5.880	5.910	5.840	6.050	2,989,000	17,690,735	5.9186	5.910	5.880	5.910	5.840	6.050	2,989,000	5.9186	-0.84%
2021-09-27	0	5.960	5.920	5.960	5.850	6.090	7,963,500	47,336,815	5.9442	5.960	5.920	5.960	5.850	6.090	7,963,500	5.9442	-0.50%
2021-09-24	0	5.990	5.960	5.990	5.940	6.220	3,696,000	22,409,801	6.0633	5.990	5.960	5.990	5.940	6.220	3,696,000	6.0633	-1.48%
2021-09-23	0	6.080	6.080	6.090	6.060	6.380	6,858,486	41,977,775	6.1206	6.080	6.080	6.090	6.060	6.380	6,858,486	6.1206	-3.65%
2021-09-21	0	6.310	6.230	6.310	6.030	6.370	4,452,500	27,530,555	6.1832	6.310	6.230	6.310	6.030	6.370	4,452,500	6.1832	1.61%
2021-09-20	0	6.210	6.170	6.210	5.980	6.420	3,402,000	20,856,970	6.1308	6.210	6.170	6.210	5.980	6.420	3,402,000	6.1308	-2.97%
2021-09-17	0	6.400	6.400	6.410	5.910	6.400	2,679,551	16,788,618	6.2655	6.400	6.400	6.410	5.910	6.400	2,679,551	6.2655	6.84%
2021-09-16	0	5.990	5.970	5.990	5.900	6.340	3,185,477	19,025,604	5.9726	5.990	5.970	5.990	5.900	6.340	3,185,477	5.9726	-2.92%
2021-09-15	0	6.170	6.160	6.170	6.160	6.440	5,793,107	36,291,285	6.2646	6.170	6.160	6.170	6.160	6.440	5,793,107	6.2646	-3.29%
2021-09-14	0	6.380	6.370	6.380	6.200	6.450	4,077,500	25,701,255	6.3032	6.380	6.370	6.380	6.200	6.450	4,077,500	6.3032	1.27%
2021-09-13	0	6.300	6.300	6.310	6.210	6.580	4,776,500	30,158,930	6.3140	6.300	6.300	6.310	6.210	6.580	4,776,500	6.3140	-4.40%
2021-09-10	0	6.590	6.590	6.620	6.450	6.700	4,579,000	30,064,975	6.5658	6.590	6.590	6.620	6.450	6.700	4,579,000	6.5658	1.23%
2021-09-09	0	6.510	6.510	6.550	6.480	6.700	4,636,200	30,315,756	6.5389	6.510	6.510	6.550	6.480	6.700	4,636,200	6.5389	-1.36%
2021-09-08	0	6.600	6.600	6.610	6.580	6.840	4,054,385	27,071,622	6.6771	6.600	6.600	6.610	6.580	6.840	4,054,385	6.6771	-2.51%
2021-09-07	0	6.770	6.760	6.770	6.730	6.860	3,413,500	23,150,592	6.7821	6.770	6.760	6.770	6.730	6.860	3,413,500	6.7821	-0.88%
2021-09-06	0	6.830	6.830	6.840	6.690	6.980	6,530,000	44,807,480	6.8618	6.830	6.830	6.840	6.690	6.980	6,530,000	6.8618	-0.44%
2021-09-03	0	6.860	6.850	6.860	6.630	6.950	7,141,900	48,259,149	6.7572	6.860	6.850	6.860	6.630	6.950	7,141,900	6.7572	-0.87%
2021-09-02	0	6.920	6.910	6.920	6.580	7.080	11,825,500	81,649,219	6.9045	6.920	6.910	6.920	6.580	7.080	11,825,500	6.9045	5.17%
2021-09-01	0	6.580	6.580	6.590	6.540	6.840	7,654,637	50,834,618	6.6410	6.580	6.580	6.590	6.540	6.840	7,654,637	6.6410	-2.95%
2021-08-31	0	6.780	6.740	6.780	6.330	6.840	10,819,000	71,612,735	6.6192	6.780	6.740	6.780	6.330	6.840	10,819,000	6.6192	1.65%
2021-08-30	0	6.670	6.660	6.670	6.470	6.710	2,834,500	18,674,666	6.5883	6.670	6.660	6.670	6.470	6.710	2,834,500	6.5883	1.99%
2021-08-27	0	6.540	6.540	6.550	6.430	6.640	2,939,000	19,238,242	6.5458	6.540	6.540	6.550	6.430	6.640	2,939,000	6.5458	0.93%
2021-08-26	0	6.480	6.480	6.490	6.380	6.710	4,330,500	28,053,870	6.4782	6.480	6.480	6.490	6.380	6.710	4,330,500	6.4782	-1.37%
2021-08-25	0	6.570	6.560	6.570	6.490	6.880	9,290,000	61,389,158	6.6081	6.570	6.560	6.570	6.490	6.880	9,290,000	6.6081	-4.09%
2021-08-24	0	6.850	6.840	6.860	6.490	7.000	9,625,500	65,830,740	6.8392	6.850	6.840	6.860	6.490	7.000	9,625,500	6.8392	6.70%
2021-08-23	0	6.420	6.410	6.420	6.320	6.650	5,538,500	35,560,425	6.4206	6.420	6.410	6.420	6.320	6.650	5,538,500	6.4206	1.74%
2021-08-20	0	6.310	6.300	6.310	6.100	6.550	13,902,000	87,501,900	6.2942	6.310	6.300	6.310	6.100	6.550	13,902,000	6.2942	-4.10%
2021-08-19	0	6.580	6.580	6.590	6.540	6.930	5,642,500	37,920,173	6.7205	6.580	6.580	6.590	6.540	6.930	5,642,500	6.7205	-1.50%
2021-08-18	0	6.680	6.680	6.690	6.530	6.850	7,430,591	49,275,746	6.6315	6.680	6.680	6.690	6.530	6.850	7,430,591	6.6315	-0.45%
2021-08-17	0	6.710	6.710	6.720	6.540	6.950	6,516,830	43,914,059	6.7386	6.710	6.710	6.720	6.540	6.950	6,516,830	6.7386	-2.47%
2021-08-16	0	6.880	6.870	6.880	6.810	7.100	4,592,000	31,673,310	6.8975	6.880	6.870	6.880	6.810	7.100	4,592,000	6.8975	-2.27%
2021-08-13	0	7.040	7.020	7.040	6.930	7.280	5,235,500	36,955,345	7.0586	7.040	7.020	7.040	6.930	7.280	5,235,500	7.0586	-0.28%
2021-08-12	0	7.060	7.040	7.060	7.000	7.350	15,215,170	107,879,843	7.0903	7.060	7.040	7.060	7.000	7.350	15,215,170	7.0903	-2.62%
2021-08-11	0	7.250	7.240	7.250	7.200	7.590	9,399,500	69,393,275	7.3827	7.250	7.240	7.250	7.200	7.590	9,399,500	7.3827	-3.33%
2021-08-10	0	7.500	7.500	7.510	7.100	8.280	19,516,091	145,186,372	7.4393	7.500	7.500	7.510	7.100	8.280	19,516,091	7.4393	-4.34%
2021-08-09	0	7.840	7.840	7.850	7.680	7.970	7,185,000	55,869,897	7.7759	7.840	7.840	7.850	7.680	7.970	7,185,000	7.7759	-1.13%
2021-08-06	0	7.930	7.910	7.930	7.800	8.060	3,669,500	28,947,157	7.8886	7.930	7.910	7.930	7.800	8.060	3,669,500	7.8886	-1.00%
2021-08-05	0	8.010	7.960	8.010	7.870	8.130	4,762,500	38,088,327	7.9975	8.010	7.960	8.010	7.870	8.130	4,762,500	7.9975	0.25%
2021-08-04	0	7.990	7.970	7.990	7.810	8.100	5,146,666	41,143,029	7.9941	7.990	7.970	7.990	7.810	8.100	5,146,666	7.9941	0.38%
2021-08-03	0	7.960	7.960	7.980	7.600	8.180	5,047,500	40,095,195	7.9436	7.960	7.960	7.980	7.600	8.180	5,047,500	7.9436	-0.75%
2021-08-02	0	8.020	8.010	8.020	7.330	8.050	7,955,000	61,825,625	7.7719	8.020	8.010	8.020	7.330	8.050	7,955,000	7.7719	4.43%
2021-07-30	0	7.680	7.660	7.700	7.480	8.100	4,835,500	36,978,830	7.6474	7.680	7.660	7.700	7.480	8.100	4,835,500	7.6474	-2.66%
2021-07-29	0	7.890	7.880	7.890	7.660	8.130	8,019,000	63,363,148	7.9016	7.890	7.880	7.890	7.660	8.130	8,019,000	7.9016	5.20%
2021-07-28	0	7.500	7.500	7.530	7.020	7.590	12,133,020	89,541,093	7.3800	7.500	7.500	7.530	7.020	7.590	12,133,020	7.3800	4.90%
2021-07-27	0	7.150	7.150	7.160	6.960	7.950	14,795,500	108,646,140	7.3432	7.150	7.150	7.160	6.960	7.950	14,795,500	7.3432	-7.86%
2021-07-26	0	7.760	7.740	7.760	7.470	8.250	18,696,500	144,143,456	7.7096	7.760	7.740	7.760	7.470	8.250	18,696,500	7.7096	-6.51%
2021-07-23	0	8.300	8.300	8.310	8.220	8.920	10,266,000	86,758,800	8.4511	8.300	8.300	8.310	8.220	8.920	10,266,000	8.4511	-6.95%
2021-07-22	0	8.920	8.880	8.920	8.600	8.950	8,339,036	74,006,590	8.8747	8.920	8.880	8.920	8.600	8.950	8,339,036	8.8747	3.36%
2021-07-21	0	8.630	8.600	8.630	8.590	8.900	6,599,000	57,603,175	8.7291	8.630	8.600	8.630	8.590	8.900	6,599,000	8.7291	-0.92%
2021-07-20	0	8.710	8.700	8.710	8.610	8.890	6,998,000	60,980,905	8.7140	8.710	8.700	8.710	8.610	8.890	6,998,000	8.7140	-1.80%
2021-07-19	0	8.870	8.860	8.870	8.330	9.010	12,623,500	111,851,612	8.8606	8.870	8.860	8.870	8.330	9.010	12,623,500	8.8606	4.97%
2021-07-16	0	8.450	8.440	8.450	8.320	8.670	6,438,500	54,351,877	8.4417	8.450	8.440	8.450	8.320	8.670	6,438,500	8.4417	-0.59%
2021-07-15	0	8.500	8.490	8.500	8.400	9.080	9,874,584	84,617,898	8.5693	8.500	8.490	8.500	8.400	9.080	9,874,584	8.5693	-4.71%
2021-07-14	0	8.920	8.900	8.920	8.790	9.120	12,007,000	107,455,536	8.9494	8.920	8.900	8.920	8.790	9.120	12,007,000	8.9494	1.36%
2021-07-13	0	8.800	8.800	8.810	8.600	9.490	70,112,500	612,046,057	8.7295	8.800	8.800	8.810	8.600	9.490	70,112,500	8.7295	-7.27%
2021-07-12	0	9.490	9.460	9.490	9.000	9.540	8,073,702	75,470,520	9.3477	9.490	9.460	9.490	9.000	9.540	8,073,702	9.3477	4.06%
2021-07-09	0	9.120	9.080	9.120	8.910	9.660	13,953,500	127,208,775	9.1166	9.120	9.080	9.120	8.910	9.660	13,953,500	9.1166	-5.49%
2021-07-08	0	9.650	9.600	9.650	9.200	9.730	25,411,730	242,027,073	9.5242	9.650	9.600	9.650	9.200	9.730	25,411,730	9.5242	5.58%
2021-07-07	0	9.140	9.080	9.140	8.670	9.140	10,959,500	98,415,705	8.9799	9.140	9.080	9.140	8.670	9.140	10,959,500	8.9799	1.56%
2021-07-06	0	9.000	9.000	9.010	8.600	9.690	27,130,895	241,532,988	8.9025	9.000	9.000	9.010	8.600	9.690	27,130,895	8.9025	-4.76%
2021-07-05	0	9.450	9.400	9.460	9.120	9.980	14,315,400	135,000,211	9.4304	9.450	9.400	9.460	9.120	9.980	14,315,400	9.4304	-4.55%
2021-07-02	0	9.900	9.900	9.910	9.750	10.34	8,735,500	86,609,071	9.9146	9.900	9.900	9.910	9.750	10.34	8,735,500	9.9146	-0.40%
2021-06-30	0	9.940	9.940	9.960	9.740	10.36	13,080,000	129,872,002	9.9291	9.940	9.940	9.960	9.740	10.36	13,080,000	9.9291	-2.55%
2021-06-29	0	10.20	10.20	10.22	10.06	10.76	13,320,000	137,223,793	10.302	10.20	10.20	10.22	10.06	10.76	13,320,000	10.302	-3.59%
2021-06-28	0	10.58	10.58	10.60	10.30	11.08	12,504,500	132,795,314	10.620	10.58	10.58	10.60	10.30	11.08	12,504,500	10.620	-4.51%
2021-06-25	0	11.08	10.98	11.08	10.56	11.40	14,802,500	160,919,450	10.871	11.08	10.98	11.08	10.56	11.40	14,802,500	10.871	0.54%
2021-06-24	0	11.02	11.00	11.02	10.90	11.34	7,354,761	81,448,673	11.074	11.02	11.00	11.02	10.90	11.34	7,354,761	11.074	-0.90%
2021-06-23	0	11.12	11.10	11.12	10.20	11.64	26,231,500	292,246,786	11.141	11.12	11.10	11.12	10.20	11.64	26,231,500	11.141	8.38%
2021-06-22	0	10.26	10.26	10.34	10.18	10.60	4,246,000	43,960,910	10.354	10.26	10.26	10.34	10.18	10.60	4,246,000	10.353	-0.77%
2021-06-21	0	10.34	10.32	10.34	10.04	10.68	11,607,000	120,779,470	10.406	10.34	10.32	10.34	10.04	10.68	11,607,000	10.406	0.39%
2021-06-18	0	10.30	10.18	10.30	9.980	10.38	14,362,500	146,750,992	10.218	10.30	10.18	10.30	9.980	10.38	14,362,500	10.218	2.39%
2021-06-17	0	10.06	10.06	10.10	9.800	10.64	7,787,200	79,674,202	10.231	10.06	10.06	10.10	9.800	10.64	7,787,200	10.231	0.60%
2021-06-16	0	10.00	9.970	10.00	9.920	10.42	11,226,000	112,733,517	10.042	10.00	9.970	10.00	9.920	10.42	11,226,000	10.042	-2.06%
2021-06-15	0	10.22	10.20	10.22	9.570	10.40	19,574,000	197,313,064	10.080	10.21	10.19	10.21	9.561	10.39	19,593,171	10.071	7.47%
2021-06-11	0	9.510	9.510	9.550	9.370	9.900	17,598,000	168,770,814	9.5903	9.501	9.501	9.541	9.361	9.890	17,615,236	9.5810	-3.55%
2021-06-10	0	9.860	9.840	9.860	9.690	10.06	10,149,352	99,840,252	9.8371	9.850	9.830	9.850	9.681	10.05	10,159,293	9.8275	-0.30%
2021-06-09	0	9.890	9.880	9.890	9.720	10.10	11,861,000	116,969,356	9.8617	9.880	9.870	9.880	9.710	10.09	11,872,617	9.8520	-0.10%
2021-06-08	0	9.900	9.880	9.900	9.850	10.42	29,171,000	291,114,097	9.9796	9.890	9.870	9.890	9.840	10.41	29,199,571	9.9698	-4.99%
2021-06-07	0	10.42	10.42	10.50	10.32	10.86	9,234,500	96,973,630	10.501	10.41	10.41	10.49	10.31	10.85	9,243,545	10.491	-1.70%
2021-06-04	0	10.60	10.60	10.62	10.28	10.86	15,469,500	163,683,525	10.581	10.59	10.59	10.61	10.27	10.85	15,484,651	10.571	-0.93%
2021-06-03	0	10.70	10.68	10.70	10.02	11.18	29,356,498	313,696,636	10.686	10.69	10.67	10.69	10.01	11.17	29,385,251	10.675	7.75%
2021-06-02	0	9.930	9.920	9.930	9.800	10.78	29,276,956	294,505,061	10.059	9.920	9.910	9.920	9.790	10.77	29,305,631	10.049	-7.37%
2021-06-01	0	10.72	10.72	10.74	10.44	11.24	11,970,500	128,830,730	10.762	10.71	10.71	10.73	10.43	11.23	11,982,224	10.752	-1.47%
2021-05-31	0	10.88	10.86	10.88	10.42	11.30	24,491,500	268,566,709	10.966	10.87	10.85	10.87	10.41	11.29	24,515,488	10.955	3.03%
2021-05-28	0	10.56	10.56	10.58	10.16	11.20	39,795,400	421,454,834	10.591	10.55	10.55	10.57	10.15	11.19	39,834,377	10.580	-3.65%
2021-05-27	0	10.96	10.90	10.96	9.700	11.00	53,879,500	572,534,369	10.626	10.95	10.89	10.95	9.691	10.99	53,932,271	10.616	8.95%
2021-05-26	0	10.06	10.06	10.08	9.330	10.34	40,611,000	406,810,161	10.017	10.05	10.05	10.07	9.321	10.33	40,650,776	10.007	3.82%
2021-05-25	0	9.690	9.680	9.690	8.650	9.990	79,192,500	750,228,735	9.4735	9.681	9.671	9.681	8.642	9.980	79,270,064	9.4642	12.94%
2021-05-24	0	8.580	8.570	8.580	8.080	8.750	47,498,000	404,357,265	8.5131	8.572	8.562	8.572	8.072	8.741	47,544,521	8.5048	3.50%
2021-05-21	0	8.290	8.290	8.300	7.900	8.800	39,868,000	336,298,505	8.4353	8.282	8.282	8.292	7.892	8.791	39,907,048	8.4270	5.87%
2021-05-20	0	7.830	7.830	7.840	7.260	8.040	35,618,000	274,637,692	7.7106	7.822	7.822	7.832	7.253	8.032	35,652,885	7.7031	9.36%
2021-05-18	0	7.160	7.160	7.170	6.950	7.370	8,804,800	63,084,550	7.1648	7.153	7.153	7.163	6.943	7.363	8,813,424	7.1578	-0.14%
2021-05-17	0	7.170	7.150	7.170	6.510	7.300	17,913,500	125,112,475	6.9843	7.163	7.143	7.163	6.504	7.293	17,931,045	6.9774	10.31%
2021-05-14	0	6.500	6.500	6.530	6.490	6.790	6,711,500	44,130,955	6.5754	6.494	6.494	6.524	6.484	6.783	6,718,073	6.5690	-3.27%
2021-05-13	0	6.720	6.720	6.740	6.610	6.840	4,005,500	27,106,767	6.7674	6.713	6.713	6.733	6.604	6.833	4,009,423	6.7608	0.30%
2021-05-12	0	6.700	6.700	6.710	6.550	6.820	4,709,500	31,447,662	6.6775	6.693	6.693	6.703	6.544	6.813	4,714,113	6.6710	1.36%
2021-05-11	0	6.610	6.600	6.610	6.430	6.730	5,101,500	33,449,200	6.5567	6.604	6.594	6.604	6.424	6.723	5,106,497	6.5503	-1.78%
2021-05-10	0	6.730	6.730	6.740	6.520	6.860	4,451,500	29,826,860	6.7004	6.723	6.723	6.733	6.514	6.853	4,455,860	6.6939	-0.15%
2021-05-07	0	6.740	6.730	6.760	6.720	7.140	9,743,500	67,945,905	6.9735	6.733	6.723	6.753	6.713	7.133	9,753,043	6.9666	-2.46%
2021-05-06	0	6.910	6.890	6.910	6.670	6.990	7,802,000	53,214,075	6.8206	6.903	6.883	6.903	6.663	6.983	7,809,642	6.8139	2.67%
2021-05-05	0	6.730	6.720	6.730	6.660	6.900	1,448,000	9,817,070	6.7797	6.723	6.713	6.723	6.653	6.893	1,449,418	6.7731	-1.46%
2021-05-04	0	6.830	6.820	6.830	6.740	6.910	1,306,000	8,942,035	6.8469	6.823	6.813	6.823	6.733	6.903	1,307,279	6.8402	1.34%
2021-05-03	0	6.740	6.730	6.740	6.630	6.880	987,500	6,632,250	6.7162	6.733	6.723	6.733	6.624	6.873	988,467	6.7096	0.60%
2021-04-30	0	6.700	6.700	6.740	6.610	6.800	1,574,000	10,540,510	6.6966	6.693	6.693	6.733	6.604	6.793	1,575,542	6.6901	-0.30%
2021-04-29	0	6.720	6.720	6.750	6.700	6.950	1,790,500	12,180,785	6.8030	6.713	6.713	6.743	6.693	6.943	1,792,254	6.7964	-0.44%
2021-04-28	0	6.750	6.750	6.780	6.700	6.850	5,410,500	36,640,305	6.7721	6.743	6.743	6.773	6.693	6.843	5,415,799	6.7654	-0.88%
2021-04-27	0	6.810	6.810	6.820	6.490	6.830	8,292,000	55,678,105	6.7147	6.803	6.803	6.813	6.484	6.823	8,300,121	6.7081	2.41%
2021-04-26	0	6.650	6.630	6.650	6.380	6.660	8,666,000	56,842,240	6.5592	6.643	6.624	6.643	6.374	6.653	8,674,488	6.5528	3.74%
2021-04-23	0	6.410	6.400	6.410	6.090	6.550	10,014,500	63,764,545	6.3672	6.404	6.394	6.404	6.084	6.544	10,024,309	6.3610	5.60%
2021-04-22	0	6.070	6.060	6.070	6.050	6.360	13,271,000	81,668,407	6.1539	6.064	6.054	6.064	6.044	6.354	13,283,998	6.1479	-3.04%
2021-04-21	0	6.260	6.250	6.260	6.230	6.500	10,033,000	63,363,089	6.3155	6.254	6.244	6.254	6.224	6.494	10,042,827	6.3093	-4.13%
2021-04-20	0	6.530	6.530	6.540	6.530	6.730	6,116,000	40,430,271	6.6106	6.524	6.524	6.534	6.524	6.723	6,121,990	6.6041	-2.25%
2021-04-19	0	6.680	6.680	6.690	6.640	6.880	8,585,500	58,022,455	6.7582	6.673	6.673	6.683	6.634	6.873	8,593,909	6.7516	-1.18%
2021-04-16	0	6.760	6.760	6.770	6.740	6.940	7,947,000	54,140,584	6.8127	6.753	6.753	6.763	6.733	6.933	7,954,784	6.8060	-1.31%
2021-04-15	0	6.850	6.850	6.860	6.770	7.090	48,202,000	326,960,089	6.7831	6.843	6.843	6.853	6.763	7.083	48,249,211	6.7765	-3.79%
2021-04-14	0	7.120	7.110	7.120	7.030	7.250	10,079,000	71,606,505	7.1045	7.113	7.103	7.113	7.023	7.243	10,088,872	7.0976	-0.42%
2021-04-13	0	7.150	7.150	7.200	6.880	7.330	6,559,940	46,731,586	7.1238	7.143	7.143	7.193	6.873	7.323	6,566,365	7.1168	2.29%
2021-04-12	0	6.990	6.970	6.990	6.850	7.170	8,015,500	56,024,662	6.9895	6.983	6.963	6.983	6.843	7.163	8,023,351	6.9827	-2.24%
2021-04-09	0	7.150	7.150	7.180	7.070	7.430	10,128,000	73,741,365	7.2809	7.143	7.143	7.173	7.063	7.423	10,137,920	7.2738	-0.42%
2021-04-08	0	7.180	7.180	7.190	6.920	7.310	11,103,000	79,752,985	7.1830	7.173	7.173	7.183	6.913	7.303	11,113,875	7.1760	1.13%
2021-04-07	0	7.100	7.090	7.100	6.900	7.170	7,320,500	51,864,019	7.0848	7.093	7.083	7.093	6.893	7.163	7,327,670	7.0778	2.90%
2021-04-01	0	6.900	6.890	6.920	6.750	7.030	6,850,000	47,347,990	6.9121	6.893	6.883	6.913	6.743	7.023	6,856,709	6.9054	2.99%
2021-03-31	0	6.700	6.700	6.730	6.630	7.390	7,362,500	50,884,020	6.9112	6.693	6.693	6.723	6.624	7.383	7,369,711	6.9045	-6.03%
2021-03-30	0	7.130	7.110	7.130	6.770	7.170	3,833,789	27,140,810	7.0794	7.123	7.103	7.123	6.763	7.163	3,837,544	7.0724	5.01%
2021-03-29	0	6.790	6.790	6.890	6.780	7.150	3,761,500	26,084,155	6.9345	6.783	6.783	6.883	6.773	7.143	3,765,184	6.9277	-3.69%
2021-03-26	0	7.050	7.010	7.050	6.750	7.150	2,762,500	19,472,575	7.0489	7.043	7.003	7.043	6.743	7.143	2,765,206	7.0420	3.68%
2021-03-25	0	6.800	6.800	6.810	6.580	6.910	4,403,500	29,833,030	6.7748	6.793	6.793	6.803	6.574	6.903	4,407,813	6.7682	-0.58%
2021-03-24	0	6.840	6.840	6.860	6.800	6.990	2,933,500	20,141,655	6.8661	6.833	6.833	6.853	6.793	6.983	2,936,373	6.8594	-1.30%
2021-03-23	0	6.930	6.920	6.940	6.910	7.220	2,799,500	19,580,630	6.9943	6.923	6.913	6.933	6.903	7.213	2,802,242	6.9875	-2.81%
2021-03-22	0	7.130	7.130	7.140	6.800	7.260	3,659,000	25,766,355	7.0419	7.123	7.123	7.133	6.793	7.253	3,662,584	7.0350	3.63%
2021-03-19	0	6.880	6.870	6.880	6.720	7.200	9,623,576	66,109,878	6.8696	6.873	6.863	6.873	6.713	7.193	9,633,002	6.8629	-5.36%
2021-03-18	0	7.270	7.210	7.270	7.000	7.490	11,135,415	79,866,399	7.1723	7.263	7.203	7.263	6.993	7.483	11,146,321	7.1653	-1.76%
2021-03-17	0	7.400	7.370	7.400	6.530	7.410	12,055,500	86,057,400	7.1384	7.393	7.363	7.393	6.524	7.403	12,067,308	7.1314	12.63%
2021-03-16	0	6.570	6.550	6.570	6.410	6.710	6,076,900	39,818,928	6.5525	6.564	6.544	6.564	6.404	6.703	6,082,852	6.5461	1.86%
2021-03-15	0	6.450	6.420	6.450	6.310	6.670	2,968,500	19,250,377	6.4849	6.444	6.414	6.444	6.304	6.663	2,971,407	6.4785	-1.38%
2021-03-12	0	6.540	6.530	6.540	6.530	6.740	2,706,000	17,883,791	6.6089	6.534	6.524	6.534	6.524	6.733	2,708,650	6.6025	-2.39%
2021-03-11	0	6.700	6.700	6.720	6.490	6.820	5,142,500	34,213,190	6.6530	6.693	6.693	6.713	6.484	6.813	5,147,537	6.6465	3.55%
2021-03-10	0	6.470	6.450	6.470	6.400	6.680	4,043,090	26,281,639	6.5004	6.464	6.444	6.464	6.394	6.673	4,047,050	6.4940	-0.15%
2021-03-09	0	6.480	6.480	6.530	6.060	6.860	14,139,000	92,116,692	6.5151	6.474	6.474	6.524	6.054	6.853	14,152,848	6.5087	2.86%
2021-03-08	0	6.300	6.280	6.300	6.190	6.570	9,361,712	58,889,263	6.2904	6.294	6.274	6.294	6.184	6.564	9,370,881	6.2843	-2.48%
2021-03-05	0	6.460	6.410	6.460	6.160	6.570	3,626,150	23,240,021	6.4090	6.454	6.404	6.454	6.154	6.564	3,629,702	6.4027	1.10%
2021-03-04	0	6.390	6.390	6.500	6.310	6.600	6,037,700	38,825,874	6.4306	6.384	6.384	6.494	6.304	6.594	6,043,614	6.4243	-4.05%
2021-03-03	0	6.660	6.660	6.680	6.600	6.840	3,648,000	24,273,570	6.6539	6.653	6.653	6.673	6.594	6.833	3,651,573	6.6474	-2.06%
2021-03-02	0	6.800	6.800	6.810	6.520	6.990	8,426,600	56,677,598	6.7260	6.793	6.793	6.803	6.514	6.983	8,434,853	6.7195	-1.45%
2021-03-01	0	6.900	6.890	6.900	6.750	6.990	5,120,732	35,325,540	6.8985	6.893	6.883	6.893	6.743	6.983	5,125,747	6.8918	2.83%
2021-02-26	0	6.710	6.710	6.730	6.440	6.980	12,213,500	82,876,927	6.7857	6.703	6.703	6.723	6.434	6.973	12,225,462	6.7790	-1.61%
2021-02-25	0	6.820	6.810	6.820	6.820	7.100	7,033,500	48,824,961	6.9418	6.813	6.803	6.813	6.813	7.093	7,040,389	6.9350	-1.16%
2021-02-24	0	6.900	6.900	6.920	6.700	7.210	11,687,800	81,073,124	6.9366	6.893	6.893	6.913	6.693	7.203	11,699,247	6.9298	-3.63%
2021-02-23	0	7.160	7.140	7.160	7.030	7.360	8,497,000	60,768,195	7.1517	7.153	7.133	7.153	7.023	7.353	8,505,322	7.1447	-2.19%
2021-02-22	0	7.320	7.270	7.320	7.260	7.590	7,477,000	55,228,210	7.3864	7.313	7.263	7.313	7.253	7.583	7,484,323	7.3792	-2.27%
2021-02-19	0	7.490	7.470	7.490	7.410	7.600	7,463,400	56,001,140	7.5034	7.483	7.463	7.483	7.403	7.593	7,470,710	7.4961	-0.79%
2021-02-18	0	7.550	7.520	7.550	7.480	7.830	6,238,000	47,342,310	7.5893	7.543	7.513	7.543	7.473	7.822	6,244,110	7.5819	-1.18%
2021-02-17	0	7.640	7.620	7.640	7.470	7.700	3,063,500	23,226,225	7.5816	7.633	7.613	7.633	7.463	7.692	3,066,500	7.5742	0.39%
2021-02-16	0	7.610	7.600	7.610	7.580	7.740	4,781,500	36,583,610	7.6511	7.603	7.593	7.603	7.573	7.732	4,786,183	7.6436	0.40%
2021-02-11	0	7.580	7.580	7.600	7.500	7.690	1,183,500	8,965,385	7.5753	7.573	7.573	7.593	7.493	7.682	1,184,659	7.5679	-0.26%
2021-02-10	0	7.600	7.600	7.620	7.500	7.690	4,854,000	36,973,875	7.6172	7.593	7.593	7.613	7.493	7.682	4,858,754	7.6097	0.26%
2021-02-09	0	7.580	7.570	7.580	7.400	7.730	2,203,900	16,550,657	7.5097	7.573	7.563	7.573	7.393	7.722	2,206,059	7.5024	-1.56%
2021-02-08	0	7.700	7.690	7.700	7.460	7.730	6,415,500	49,068,055	7.6484	7.692	7.682	7.692	7.453	7.722	6,421,784	7.6409	2.94%
2021-02-05	0	7.480	7.480	7.500	7.450	7.780	6,177,500	46,767,233	7.5706	7.473	7.473	7.493	7.443	7.772	6,183,550	7.5632	-2.09%
2021-02-04	0	7.640	7.640	7.690	7.560	7.960	8,427,000	64,904,265	7.7019	7.633	7.633	7.682	7.553	7.952	8,435,254	7.6944	-3.17%
2021-02-03	0	7.890	7.890	7.900	7.500	8.180	15,481,000	122,736,130	7.9282	7.882	7.882	7.892	7.493	8.172	15,496,163	7.9204	1.54%
2021-02-02	0	7.770	7.750	7.770	7.500	7.850	5,942,500	45,911,880	7.7260	7.762	7.742	7.762	7.493	7.842	5,948,320	7.7185	3.32%
2021-02-01	0	7.520	7.500	7.520	7.300	7.690	10,463,500	78,281,190	7.4814	7.513	7.493	7.513	7.293	7.682	10,473,748	7.4740	0.27%
2021-01-29	0	7.500	7.470	7.500	7.300	7.650	17,164,500	128,354,705	7.4779	7.493	7.463	7.493	7.293	7.643	17,181,311	7.4706	5.63%
2021-01-28	0	7.100	7.100	7.110	7.050	7.500	23,022,700	165,705,645	7.1975	7.093	7.093	7.103	7.043	7.493	23,045,249	7.1904	-5.33%
2021-01-27	0	7.500	7.500	7.510	7.310	8.030	19,020,000	143,137,930	7.5257	7.493	7.493	7.503	7.303	8.022	19,038,629	7.5183	-5.42%
2021-01-26	0	7.930	7.930	7.940	7.760	8.190	16,587,000	130,815,625	7.8866	7.922	7.922	7.932	7.752	8.182	16,603,246	7.8789	-1.86%
2021-01-25	0	8.080	8.070	8.080	7.880	8.400	19,009,000	153,255,560	8.0623	8.072	8.062	8.072	7.872	8.392	19,027,618	8.0544	-1.58%
2021-01-22	0	8.210	8.180	8.210	8.030	8.490	12,811,500	105,350,955	8.2232	8.202	8.172	8.202	8.022	8.482	12,824,048	8.2151	-2.15%
2021-01-21	0	8.390	8.390	8.400	8.320	9.100	17,892,500	154,654,835	8.6436	8.382	8.382	8.392	8.312	9.091	17,910,024	8.6351	-5.30%
2021-01-20	0	8.860	8.860	8.870	8.460	8.880	13,770,200	120,214,760	8.7301	8.851	8.851	8.861	8.452	8.871	13,783,687	8.7215	5.60%
2021-01-19	0	8.390	8.380	8.390	7.830	8.560	18,521,500	153,601,420	8.2931	8.382	8.372	8.382	7.822	8.552	18,539,641	8.2850	5.40%
2021-01-18	0	7.960	7.940	7.960	7.440	8.000	11,598,000	90,808,985	7.8297	7.952	7.932	7.952	7.433	7.992	11,609,359	7.8220	4.74%
2021-01-15	0	7.600	7.600	7.610	7.220	7.600	9,916,500	74,007,270	7.4630	7.593	7.593	7.603	7.213	7.593	9,926,213	7.4557	2.98%
2021-01-14	0	7.380	7.380	7.400	7.310	7.580	6,316,500	46,982,945	7.4381	7.373	7.373	7.393	7.303	7.573	6,322,687	7.4309	0.68%
2021-01-13	0	7.330	7.310	7.330	7.290	7.880	10,942,500	81,442,385	7.4428	7.323	7.303	7.323	7.283	7.872	10,953,217	7.4355	-4.93%
2021-01-12	0	7.710	7.710	7.740	7.500	7.850	7,563,500	57,950,240	7.6618	7.702	7.702	7.732	7.493	7.842	7,570,908	7.6543	0.13%
2021-01-11	0	7.700	7.700	7.720	7.600	8.000	11,064,300	85,842,553	7.7585	7.692	7.692	7.712	7.593	7.992	11,075,137	7.7509	-3.39%
2021-01-08	0	7.970	7.970	7.980	7.900	8.340	6,204,000	49,667,330	8.0057	7.962	7.962	7.972	7.892	8.332	6,210,076	7.9979	-2.09%
2021-01-07	0	8.140	8.140	8.160	8.100	8.580	9,121,500	75,574,550	8.2853	8.132	8.132	8.152	8.092	8.572	9,130,434	8.2772	-1.69%
2021-01-06	0	8.280	8.280	8.360	8.160	8.550	9,056,500	75,575,245	8.3449	8.272	8.272	8.352	8.152	8.542	9,065,370	8.3367	-0.72%
2021-01-05	0	8.340	8.340	8.360	8.110	8.780	14,092,218	117,520,526	8.3394	8.332	8.332	8.352	8.102	8.771	14,106,020	8.3312	-5.12%
2021-01-04	0	8.790	8.790	8.820	8.700	9.110	7,202,000	64,329,560	8.9322	8.781	8.781	8.811	8.691	9.101	7,209,054	8.9234	-3.83%
2020-12-31	0	9.140	9.130	9.140	8.740	9.230	9,535,000	86,311,350	9.0521	9.131	9.121	9.131	8.731	9.221	9,544,339	9.0432	5.79%
2020-12-30	0	8.640	8.640	8.660	8.600	9.060	5,564,500	48,706,176	8.7530	8.632	8.632	8.652	8.592	9.051	5,569,950	8.7445	-3.36%
2020-12-29	0	8.940	8.910	8.940	8.800	9.150	5,172,500	46,175,810	8.9272	8.931	8.901	8.931	8.791	9.141	5,177,566	8.9184	-0.67%
2020-12-28	0	9.000	9.000	9.010	8.610	9.200	16,982,500	151,749,320	8.9356	8.991	8.991	9.001	8.602	9.191	16,999,133	8.9269	-0.22%
2020-12-24	0	9.020	8.970	9.020	8.890	9.120	6,327,500	56,792,465	8.9755	9.011	8.961	9.011	8.881	9.111	6,333,697	8.9667	0.22%
2020-12-23	0	9.000	9.000	9.010	8.880	9.100	13,489,000	121,601,575	9.0149	8.991	8.991	9.001	8.871	9.091	13,502,212	9.0060	2.04%
2020-12-22	0	8.820	8.800	8.820	8.690	9.010	15,935,000	140,806,465	8.8363	8.811	8.791	8.811	8.681	9.001	15,950,607	8.8277	0.34%
2020-12-21	0	8.790	8.780	8.790	8.150	8.910	31,554,000	273,489,965	8.6674	8.781	8.771	8.781	8.142	8.901	31,584,905	8.6589	7.59%
2020-12-18	0	8.170	8.160	8.170	7.850	8.500	39,750,900	320,814,716	8.0706	8.162	8.152	8.162	7.842	8.492	39,789,833	8.0627	-5.22%
2020-12-17	0	8.620	8.620	8.630	8.490	8.880	9,749,500	84,954,380	8.7137	8.612	8.612	8.622	8.482	8.871	9,759,049	8.7052	0.70%
2020-12-16	0	8.560	8.560	8.580	8.240	8.630	9,271,000	78,877,625	8.5080	8.552	8.552	8.572	8.232	8.622	9,280,080	8.4997	2.64%
2020-12-15	0	8.340	8.330	8.340	8.200	8.450	6,844,000	57,052,920	8.3362	8.332	8.322	8.332	8.192	8.442	6,850,703	8.3280	0.12%
2020-12-14	0	8.330	8.310	8.330	7.880	8.380	9,262,000	76,474,050	8.2568	8.322	8.302	8.322	7.872	8.372	9,271,071	8.2487	5.71%
2020-12-11	0	7.880	7.850	7.880	7.590	7.940	6,302,500	49,206,237	7.8074	7.872	7.842	7.872	7.583	7.932	6,308,673	7.7998	3.82%
2020-12-10	0	7.590	7.560	7.590	7.240	7.590	2,585,500	19,283,975	7.4585	7.583	7.553	7.583	7.233	7.583	2,588,032	7.4512	1.74%
2020-12-09	0	7.460	7.450	7.470	7.390	7.770	3,586,000	26,944,685	7.5139	7.453	7.443	7.463	7.383	7.762	3,589,512	7.5065	-3.12%
2020-12-08	0	7.700	7.700	7.710	7.300	7.830	7,381,000	56,658,780	7.6763	7.692	7.692	7.702	7.293	7.822	7,388,229	7.6688	5.19%
2020-12-07	0	7.320	7.320	7.380	7.140	7.440	5,145,739	37,483,956	7.2845	7.313	7.313	7.373	7.133	7.433	5,150,779	7.2773	-1.74%
2020-12-04	0	7.450	7.440	7.450	7.180	7.600	5,957,500	44,044,370	7.3931	7.443	7.433	7.443	7.173	7.593	5,963,335	7.3859	1.36%
2020-12-03	0	7.350	7.350	7.360	7.040	7.380	4,132,500	30,090,915	7.2815	7.343	7.343	7.353	7.033	7.373	4,136,548	7.2744	3.52%
2020-12-02	0	7.100	7.100	7.110	7.010	7.430	3,849,700	27,431,352	7.1256	7.093	7.093	7.103	7.003	7.423	3,853,471	7.1186	-4.05%
2020-12-01	0	7.400	7.400	7.410	7.040	7.410	4,458,000	32,699,280	7.3350	7.393	7.393	7.403	7.033	7.403	4,462,366	7.3278	2.78%
2020-11-30	0	7.200	7.200	7.210	7.070	7.310	4,078,000	29,348,340	7.1967	7.193	7.193	7.203	7.063	7.303	4,081,994	7.1897	2.42%
2020-11-27	0	7.030	7.020	7.030	7.010	7.240	5,139,000	36,408,500	7.0847	7.023	7.013	7.023	7.003	7.233	5,144,033	7.0778	-1.26%
2020-11-26	0	7.120	7.120	7.180	6.780	7.250	9,503,000	67,631,670	7.1169	7.113	7.113	7.173	6.773	7.243	9,512,308	7.1099	5.01%
2020-11-25	0	6.780	6.760	6.780	6.720	7.300	17,632,000	121,106,035	6.8685	6.773	6.753	6.773	6.713	7.293	17,649,269	6.8618	-6.74%
2020-11-24	0	7.270	7.240	7.270	7.080	7.610	9,915,500	72,475,888	7.3094	7.263	7.233	7.263	7.073	7.603	9,925,212	7.3022	-3.84%
2020-11-23	0	7.560	7.560	7.570	7.460	7.810	6,016,000	45,636,110	7.5858	7.553	7.553	7.563	7.453	7.802	6,021,892	7.5784	-1.82%
2020-11-20	0	7.700	7.690	7.700	7.570	7.790	4,880,000	37,714,935	7.7285	7.692	7.682	7.692	7.563	7.782	4,884,780	7.7209	1.72%
2020-11-19	0	7.570	7.560	7.570	7.420	7.630	3,596,500	27,168,330	7.5541	7.563	7.553	7.563	7.413	7.623	3,600,023	7.5467	0.26%
2020-11-18	0	7.550	7.550	7.570	7.430	7.760	3,384,500	25,514,920	7.5388	7.543	7.543	7.563	7.423	7.752	3,387,815	7.5314	0.27%
2020-11-17	0	7.530	7.520	7.530	7.520	7.830	3,570,500	27,197,200	7.6172	7.523	7.513	7.523	7.513	7.822	3,573,997	7.6097	-3.09%
2020-11-16	0	7.770	7.740	7.770	7.600	8.100	9,088,616	70,033,646	7.7056	7.762	7.732	7.762	7.593	8.092	9,097,518	7.6981	-2.51%
2020-11-13	0	7.970	7.960	7.970	7.560	8.100	5,304,000	41,987,987	7.9163	7.962	7.952	7.962	7.553	8.092	5,309,195	7.9085	4.59%
2020-11-12	0	7.620	7.610	7.620	7.540	7.840	2,853,500	21,911,290	7.6787	7.613	7.603	7.613	7.533	7.832	2,856,295	7.6712	1.20%
2020-11-11	0	7.530	7.530	7.540	7.450	7.880	6,480,000	49,016,935	7.5643	7.523	7.523	7.533	7.443	7.872	6,486,347	7.5569	-4.32%
2020-11-10	0	7.870	7.870	7.880	7.860	8.330	5,720,739	45,622,559	7.9749	7.862	7.862	7.872	7.852	8.322	5,726,342	7.9671	-4.72%
2020-11-09	0	8.260	8.230	8.270	8.160	8.650	9,546,500	80,073,815	8.3878	8.252	8.222	8.262	8.152	8.642	9,555,850	8.3796	0.73%
2020-11-06	0	8.200	8.200	8.210	8.050	8.300	4,587,000	37,348,180	8.1422	8.192	8.192	8.202	8.042	8.292	4,591,493	8.1342	0.12%
2020-11-05	0	8.190	8.190	8.200	8.010	8.500	9,368,000	76,675,130	8.1848	8.182	8.182	8.192	8.002	8.492	9,377,175	8.1768	0.12%
2020-11-04	0	8.180	8.150	8.180	7.790	8.350	5,261,500	42,823,275	8.1390	8.172	8.142	8.172	7.782	8.342	5,266,653	8.1310	4.07%
2020-11-03	0	7.860	7.860	7.870	7.860	8.100	6,165,500	48,978,835	7.9440	7.852	7.852	7.862	7.852	8.092	6,171,539	7.9362	-2.12%
2020-11-02	0	8.030	8.020	8.030	7.370	8.140	10,480,500	83,697,965	7.9861	8.022	8.012	8.022	7.363	8.132	10,490,765	7.9783	8.81%
2020-10-30	0	7.380	7.380	7.390	7.370	7.820	9,260,000	69,594,190	7.5156	7.373	7.373	7.383	7.363	7.812	9,269,070	7.5082	-5.02%
2020-10-29	0	7.770	7.770	7.790	7.700	7.960	4,516,000	35,269,105	7.8098	7.762	7.762	7.782	7.692	7.952	4,520,423	7.8022	-1.52%
2020-10-28	0	7.890	7.830	7.890	7.740	8.060	4,042,500	31,802,910	7.8671	7.882	7.822	7.882	7.732	8.052	4,046,459	7.8594	-0.75%
2020-10-27	0	7.950	7.930	7.950	7.630	8.040	8,945,649	70,467,765	7.8773	7.942	7.922	7.942	7.623	8.032	8,954,411	7.8696	4.33%
2020-10-23	0	7.620	7.600	7.620	7.490	7.980	6,124,000	46,898,745	7.6582	7.613	7.593	7.613	7.483	7.972	6,129,998	7.6507	-2.31%
2020-10-22	0	7.800	7.800	7.830	7.480	7.930	9,406,300	72,154,115	7.6708	7.792	7.792	7.822	7.473	7.922	9,415,513	7.6633	-1.27%
2020-10-21	0	7.900	7.880	7.900	7.600	8.280	18,975,000	148,324,690	7.8168	7.892	7.872	7.892	7.593	8.272	18,993,585	7.8092	-2.83%
2020-10-20	0	8.130	8.120	8.130	7.940	8.160	5,101,500	41,191,445	8.0744	8.122	8.112	8.122	7.932	8.152	5,106,497	8.0665	2.39%
2020-10-19	0	7.940	7.940	7.950	7.920	8.540	9,477,000	77,406,895	8.1679	7.932	7.932	7.942	7.912	8.532	9,486,282	8.1599	-5.25%
2020-10-16	0	8.380	8.370	8.380	8.200	8.430	5,360,500	44,660,250	8.3314	8.372	8.362	8.372	8.192	8.422	5,365,750	8.3232	2.44%
2020-10-15	0	8.180	8.170	8.180	8.070	8.900	23,757,000	197,900,559	8.3302	8.172	8.162	8.172	8.062	8.891	23,780,268	8.3220	-7.67%
2020-10-14	0	8.860	8.860	8.870	8.810	9.200	7,703,000	69,094,730	8.9698	8.851	8.851	8.861	8.801	9.191	7,710,545	8.9611	-3.28%
2020-10-12	0	9.160	9.150	9.160	8.780	9.180	7,565,500	68,521,217	9.0571	9.151	9.141	9.151	8.771	9.171	7,572,910	9.0482	3.85%
2020-10-09	0	8.820	8.820	8.830	8.780	9.320	13,401,000	120,520,958	8.9934	8.811	8.811	8.821	8.771	9.311	13,414,125	8.9846	-3.82%
2020-10-08	0	9.170	9.170	9.200	9.020	9.500	4,310,500	39,518,405	9.1679	9.161	9.161	9.191	9.011	9.491	4,314,722	9.1590	-2.45%
2020-10-07	0	9.400	9.400	9.440	9.290	9.490	1,658,000	15,542,407	9.3742	9.391	9.391	9.431	9.281	9.481	1,659,624	9.3650	-0.42%
2020-10-06	0	9.440	9.440	9.450	8.950	9.540	6,030,000	56,713,675	9.4053	9.431	9.431	9.441	8.941	9.531	6,035,906	9.3961	5.95%
2020-10-05	0	8.910	8.910	8.920	8.750	8.960	2,224,500	19,764,815	8.8851	8.901	8.901	8.911	8.741	8.951	2,226,679	8.8764	0.56%
2020-09-30	0	8.860	8.860	8.870	8.810	9.120	2,960,500	26,417,560	8.9233	8.851	8.851	8.861	8.801	9.111	2,963,400	8.9146	0.00%
2020-09-29	0	8.860	8.860	8.890	8.830	9.100	2,191,963	19,602,225	8.9428	8.851	8.851	8.881	8.821	9.091	2,194,110	8.9340	-0.45%
2020-09-28	0	8.900	8.900	8.910	8.830	9.610	11,105,398	99,992,221	9.0039	8.891	8.891	8.901	8.821	9.601	11,116,275	8.9951	-6.32%
2020-09-25	0	9.500	9.500	9.530	9.460	9.950	12,210,500	118,105,427	9.6724	9.491	9.491	9.521	9.451	9.940	12,222,459	9.6630	-1.45%
2020-09-24	0	9.640	9.610	9.640	9.420	9.890	14,540,310	139,260,192	9.5775	9.631	9.601	9.631	9.411	9.880	14,554,551	9.5682	-2.72%
2020-09-23	0	9.910	9.910	9.940	9.550	10.08	12,202,152	120,866,897	9.9054	9.900	9.900	9.930	9.541	10.07	12,214,103	9.8957	3.88%
2020-09-22	0	9.540	9.540	9.580	9.420	9.750	5,832,000	55,476,295	9.5124	9.531	9.531	9.571	9.411	9.740	5,837,712	9.5031	-0.21%
2020-09-21	0	9.560	9.560	9.570	9.460	9.930	7,666,700	74,214,360	9.6801	9.551	9.551	9.561	9.451	9.920	7,674,209	9.6706	-1.44%
2020-09-18	0	9.700	9.690	9.700	9.120	9.840	36,042,800	347,218,095	9.6335	9.691	9.681	9.691	9.111	9.830	36,078,101	9.6241	7.54%
2020-09-17	0	9.020	9.020	9.040	8.950	9.290	8,526,500	77,193,992	9.0534	9.011	9.011	9.031	8.941	9.281	8,534,851	9.0446	-1.74%
2020-09-16	0	9.180	9.180	9.190	8.650	9.180	13,093,000	118,244,581	9.0311	9.171	9.171	9.181	8.642	9.171	13,105,824	9.0223	6.62%
2020-09-15	0	8.610	8.590	8.610	8.410	8.660	5,578,500	47,707,295	8.5520	8.602	8.582	8.602	8.402	8.652	5,583,964	8.5436	1.53%
2020-09-14	0	8.480	8.480	8.490	8.310	8.760	8,478,739	71,747,552	8.4621	8.472	8.472	8.482	8.302	8.751	8,487,043	8.4538	-0.93%
2020-09-11	0	8.560	8.550	8.560	8.220	8.870	16,301,630	139,622,648	8.5650	8.552	8.542	8.552	8.212	8.861	16,317,596	8.5566	4.35%
2020-09-10	0	8.220	8.220	8.240	8.200	8.800	12,195,000	101,912,550	8.3569	8.195	8.195	8.215	8.175	8.773	12,232,242	8.3315	-4.20%
2020-09-09	0	8.580	8.580	8.590	8.260	8.900	17,191,000	147,643,465	8.5884	8.554	8.554	8.564	8.235	8.873	17,243,499	8.5623	2.14%
2020-09-08	0	8.400	8.400	8.420	8.240	8.910	12,440,500	105,684,295	8.4952	8.374	8.374	8.394	8.215	8.883	12,478,492	8.4693	-3.45%
2020-09-07	0	8.700	8.700	8.720	8.550	8.960	10,604,000	92,854,530	8.7566	8.674	8.674	8.693	8.524	8.933	10,636,383	8.7299	0.23%
2020-09-04	0	8.680	8.680	8.700	8.650	8.880	10,971,333	95,608,257	8.7144	8.654	8.654	8.674	8.624	8.853	11,004,838	8.6878	-3.66%
2020-09-03	0	9.010	9.010	9.020	9.010	9.320	9,835,000	89,534,685	9.1037	8.983	8.983	8.993	8.983	9.292	9,865,035	9.0760	-3.01%
2020-09-02	0	9.290	9.290	9.300	9.020	9.400	12,391,500	113,615,655	9.1688	9.262	9.262	9.272	8.993	9.371	12,429,342	9.1409	2.31%
2020-09-01	0	9.080	9.080	9.110	9.050	9.850	20,130,332	190,360,727	9.4564	9.052	9.052	9.082	9.022	9.820	20,191,808	9.4276	-1.09%
2020-08-31	0	9.180	9.160	9.180	8.900	9.350	12,664,446	114,357,068	9.0298	9.152	9.132	9.152	8.873	9.322	12,703,122	9.0023	-0.11%
2020-08-28	0	9.190	9.180	9.190	9.020	9.650	13,482,740	124,958,053	9.2680	9.162	9.152	9.162	8.993	9.621	13,523,915	9.2398	-0.43%
2020-08-27	0	9.230	9.220	9.230	9.020	9.380	12,827,240	117,381,439	9.1510	9.202	9.192	9.202	8.993	9.351	12,866,413	9.1231	0.22%
2020-08-26	0	9.210	9.200	9.210	9.050	9.730	22,699,574	211,594,590	9.3215	9.182	9.172	9.182	9.022	9.700	22,768,896	9.2931	-4.76%
2020-08-25	0	9.670	9.660	9.670	9.600	10.10	12,928,000	126,072,455	9.7519	9.641	9.631	9.641	9.571	10.07	12,967,480	9.7222	-4.07%
2020-08-24	0	10.08	10.08	10.12	9.830	10.34	11,106,000	112,270,620	10.109	10.05	10.05	10.09	9.800	10.31	11,139,916	10.078	2.23%
2020-08-21	0	9.860	9.850	9.860	9.630	9.950	9,626,000	94,359,990	9.8026	9.830	9.820	9.830	9.601	9.920	9,655,397	9.7728	2.39%
2020-08-20	0	9.630	9.620	9.630	9.490	9.810	9,871,000	94,551,015	9.5787	9.601	9.591	9.601	9.461	9.780	9,901,145	9.5495	-1.63%
2020-08-19	0	9.790	9.790	9.810	9.610	10.12	6,859,500	67,213,515	9.7986	9.760	9.760	9.780	9.581	10.09	6,880,448	9.7688	-0.20%
2020-08-18	0	9.810	9.800	9.810	9.680	10.16	12,318,000	121,166,817	9.8366	9.780	9.770	9.780	9.651	10.13	12,355,618	9.8066	-0.91%
2020-08-17	0	9.900	9.900	9.920	9.300	10.20	31,526,500	306,472,645	9.7211	9.870	9.870	9.890	9.272	10.17	31,622,778	9.6915	-4.26%
2020-08-14	0	10.34	10.34	10.36	9.560	10.70	32,185,500	332,930,990	10.344	10.31	10.31	10.33	9.531	10.67	32,283,790	10.313	7.71%
2020-08-13	0	9.600	9.600	9.620	9.200	9.750	18,055,500	172,924,175	9.5774	9.571	9.571	9.591	9.172	9.720	18,110,639	9.5482	3.67%
2020-08-12	0	9.260	9.250	9.260	8.900	10.10	37,553,500	348,172,237	9.2714	9.232	9.222	9.232	8.873	10.07	37,668,184	9.2431	-7.58%
2020-08-11	0	10.02	10.02	10.04	9.810	10.52	22,309,000	226,400,025	10.148	9.989	9.989	10.01	9.780	10.49	22,377,129	10.117	-0.79%
2020-08-10	0	10.10	10.10	10.16	9.380	11.18	31,034,000	317,308,790	10.225	10.07	10.07	10.13	9.351	11.15	31,128,774	10.193	-3.63%
2020-08-07	0	10.48	10.48	10.50	9.940	11.00	43,594,950	458,947,020	10.528	10.45	10.45	10.47	9.910	10.97	43,728,083	10.495	4.59%
2020-08-06	0	10.02	10.02	10.04	9.900	10.62	31,885,500	323,963,085	10.160	9.989	9.989	10.01	9.870	10.59	31,982,874	10.129	-4.02%
2020-08-05	0	10.44	10.42	10.44	8.570	10.44	70,383,801	680,480,559	9.6681	10.41	10.39	10.41	8.544	10.41	70,598,744	9.6387	19.59%
2020-08-04	0	8.730	8.720	8.730	8.640	8.900	13,371,500	117,268,875	8.7701	8.703	8.693	8.703	8.614	8.873	13,412,335	8.7434	-0.91%
2020-08-03	0	8.810	8.810	8.830	8.660	9.250	18,541,179	164,145,851	8.8530	8.783	8.783	8.803	8.634	9.222	18,597,801	8.8261	-2.65%
2020-07-31	0	9.050	9.050	9.090	9.010	9.270	9,610,785	87,607,170	9.1155	9.022	9.022	9.062	8.983	9.242	9,640,135	9.0878	0.56%
2020-07-30	0	9.000	9.000	9.020	8.930	9.470	13,543,000	124,192,465	9.1702	8.973	8.973	8.993	8.903	9.441	13,584,359	9.1423	-3.02%
2020-07-29	0	9.280	9.280	9.320	8.860	9.400	29,445,239	272,685,113	9.2608	9.252	9.252	9.292	8.833	9.371	29,535,161	9.2326	5.10%
2020-07-28	0	8.830	8.830	8.840	8.690	9.190	15,553,500	138,305,415	8.8922	8.803	8.803	8.813	8.664	9.162	15,600,998	8.8652	2.08%
2020-07-27	0	8.650	8.640	8.650	8.470	9.380	23,350,833	204,535,900	8.7593	8.624	8.614	8.624	8.444	9.351	23,422,144	8.7326	-3.24%
2020-07-24	0	8.940	8.940	8.970	8.850	9.530	33,647,140	307,093,641	9.1269	8.913	8.913	8.943	8.823	9.501	33,749,894	9.0991	-5.10%
2020-07-23	0	9.420	9.410	9.420	9.040	9.690	39,400,543	368,279,426	9.3471	9.391	9.381	9.391	9.012	9.660	39,520,867	9.3186	6.92%
2020-07-22	0	8.810	8.800	8.810	8.660	9.480	40,515,000	369,453,410	9.1189	8.783	8.773	8.783	8.634	9.451	40,638,728	9.0912	0.34%
2020-07-21	0	8.780	8.780	8.800	8.610	9.180	20,999,277	186,788,355	8.8950	8.753	8.753	8.773	8.584	9.152	21,063,406	8.8679	0.92%
2020-07-20	0	8.700	8.700	8.720	8.320	8.860	24,090,500	208,673,766	8.6621	8.674	8.674	8.693	8.295	8.833	24,164,069	8.6357	2.96%
2020-07-17	0	8.450	8.450	8.470	7.820	8.730	32,856,699	273,712,171	8.3305	8.424	8.424	8.444	7.796	8.703	32,957,039	8.3051	8.33%
2020-07-16	0	7.800	7.800	7.810	7.740	8.830	36,594,557	300,367,993	8.2080	7.776	7.776	7.786	7.716	8.803	36,706,312	8.1830	-10.14%
2020-07-15	0	8.680	8.670	8.680	8.640	9.330	24,134,000	214,980,975	8.9078	8.654	8.644	8.654	8.614	9.302	24,207,702	8.8807	-3.23%
2020-07-14	0	8.970	8.970	8.980	8.900	9.530	36,134,500	329,684,210	9.1238	8.943	8.943	8.953	8.873	9.501	36,244,850	9.0960	-7.05%
2020-07-13	0	9.650	9.650	9.660	9.400	9.890	25,908,500	251,672,565	9.7139	9.621	9.621	9.631	9.371	9.860	25,987,621	9.6843	0.52%
2020-07-10	0	9.600	9.600	9.610	9.200	9.940	54,707,239	522,370,263	9.5485	9.571	9.571	9.581	9.172	9.910	54,874,308	9.5194	-6.80%
2020-07-09	0	10.30	10.30	10.32	9.540	10.40	42,379,160	421,536,885	9.9468	10.27	10.27	10.29	9.511	10.37	42,508,581	9.9165	6.40%
2020-07-08	0	9.680	9.680	9.690	9.300	10.24	51,247,770	493,205,583	9.6239	9.651	9.651	9.660	9.272	10.21	51,404,274	9.5946	-4.72%
2020-07-07	0	10.16	10.14	10.16	8.900	10.68	49,863,338	488,818,385	9.8032	10.13	10.11	10.13	8.873	10.65	50,015,614	9.7733	13.39%
2020-07-06	0	8.960	8.950	8.960	8.850	9.710	44,526,108	411,481,194	9.2413	8.933	8.923	8.933	8.823	9.680	44,662,085	9.2132	1.24%
2020-07-03	0	8.850	8.850	8.860	8.500	9.840	46,000,675	422,389,728	9.1823	8.823	8.823	8.833	8.474	9.810	46,141,155	9.1543	-2.10%
2020-07-02	0	9.040	9.030	9.040	8.700	9.320	29,778,440	268,478,851	9.0159	9.012	9.003	9.012	8.674	9.292	29,869,380	8.9884	4.15%
2020-06-30	0	8.680	8.670	8.680	7.520	9.080	67,190,534	562,356,702	8.3696	8.654	8.644	8.654	7.497	9.052	67,395,725	8.3441	15.73%
2020-06-29	0	7.500	7.500	7.510	6.850	7.870	42,036,738	308,583,131	7.3408	7.477	7.477	7.487	6.829	7.846	42,165,113	7.3184	9.33%
2020-06-26	0	6.860	6.860	6.870	6.810	7.310	10,111,500	70,667,205	6.9888	6.839	6.839	6.849	6.789	7.288	10,142,379	6.9675	-4.72%
2020-06-24	0	7.200	7.200	7.220	6.930	7.360	13,426,501	95,999,907	7.1500	7.178	7.178	7.198	6.909	7.338	13,467,504	7.1283	3.30%
2020-06-23	0	6.970	6.960	6.970	6.610	7.080	6,176,594	42,504,726	6.8816	6.949	6.939	6.949	6.590	7.058	6,195,457	6.8606	-0.57%
2020-06-22	0	7.010	7.010	7.040	6.930	7.690	24,268,718	175,876,931	7.2471	6.989	6.989	7.019	6.909	7.667	24,342,832	7.2250	-2.64%
2020-06-19	0	7.200	7.200	7.220	7.050	7.250	15,091,500	107,995,085	7.1560	7.178	7.178	7.198	7.029	7.228	15,137,588	7.1342	-0.96%
2020-06-18	0	7.270	7.260	7.270	6.940	7.400	12,169,000	87,578,775	7.1969	7.248	7.238	7.248	6.919	7.377	12,206,163	7.1750	-1.22%
2020-06-17	0	7.360	7.350	7.360	7.250	7.550	7,079,000	52,018,215	7.3482	7.338	7.328	7.338	7.228	7.527	7,100,618	7.3259	-1.34%
2020-06-16	0	7.460	7.440	7.460	7.310	7.600	11,787,748	87,699,420	7.4399	7.437	7.417	7.437	7.288	7.577	11,823,746	7.4172	1.08%
2020-06-15	0	7.380	7.370	7.380	7.200	7.880	17,744,218	132,218,544	7.4514	7.358	7.348	7.358	7.178	7.856	17,798,407	7.4287	-4.47%
2020-06-12	0	7.740	7.730	7.740	7.410	8.000	18,858,296	146,900,615	7.7897	7.701	7.692	7.701	7.373	7.960	18,952,617	7.7509	1.18%
2020-06-11	0	7.650	7.650	7.660	7.440	8.180	36,916,743	287,381,539	7.7846	7.612	7.612	7.622	7.403	8.139	37,101,384	7.7458	2.00%
2020-06-10	0	7.500	7.480	7.500	7.370	7.700	9,525,652	71,522,777	7.5084	7.463	7.443	7.463	7.333	7.662	9,573,295	7.4711	2.18%
2020-06-09	0	7.340	7.340	7.380	7.320	7.620	7,508,000	55,808,380	7.4332	7.303	7.303	7.343	7.284	7.582	7,545,552	7.3962	0.69%
2020-06-08	0	7.290	7.290	7.320	7.290	7.950	25,137,174	191,905,675	7.6343	7.254	7.254	7.284	7.254	7.910	25,262,899	7.5963	-1.75%
2020-06-05	0	7.420	7.420	7.450	7.310	7.530	8,241,901	61,087,601	7.4118	7.383	7.383	7.413	7.274	7.493	8,283,123	7.3749	0.82%
2020-06-04	0	7.360	7.330	7.360	7.310	7.980	22,006,738	166,859,603	7.5822	7.323	7.294	7.323	7.274	7.940	22,116,806	7.5445	-4.66%
2020-06-03	0	7.720	7.720	7.730	7.120	7.880	27,611,500	208,927,462	7.5667	7.682	7.682	7.692	7.085	7.841	27,749,600	7.5290	6.48%
2020-06-02	0	7.250	7.230	7.250	7.100	7.730	13,949,000	101,832,150	7.3003	7.214	7.194	7.214	7.065	7.692	14,018,767	7.2640	-3.20%
2020-06-01	0	7.490	7.460	7.490	7.160	7.790	21,611,000	162,121,946	7.5018	7.453	7.423	7.453	7.124	7.751	21,719,089	7.4645	5.05%
2020-05-29	0	7.130	7.120	7.130	6.880	7.420	19,886,547	144,056,169	7.2439	7.095	7.085	7.095	6.846	7.383	19,986,011	7.2079	2.15%
2020-05-28	0	6.980	6.980	6.990	6.650	7.460	17,668,000	123,108,730	6.9679	6.945	6.945	6.955	6.617	7.423	17,756,367	6.9332	-5.68%
2020-05-27	0	7.400	7.400	7.410	7.200	7.850	12,465,000	92,201,015	7.3968	7.363	7.363	7.373	7.164	7.811	12,527,344	7.3600	-4.88%
2020-05-26	0	7.780	7.770	7.780	7.340	8.050	21,836,500	170,019,740	7.7860	7.741	7.731	7.741	7.303	8.010	21,945,716	7.7473	3.05%
2020-05-25	0	7.550	7.540	7.550	6.500	7.680	25,240,000	180,619,665	7.1561	7.512	7.502	7.512	6.468	7.642	25,366,239	7.1205	14.92%
2020-05-22	0	6.570	6.570	6.590	6.380	7.800	40,854,000	283,331,900	6.9352	6.537	6.537	6.557	6.348	7.761	41,058,333	6.9007	-13.67%
2020-05-21	0	7.610	7.610	7.630	7.180	8.210	48,860,500	380,998,595	7.7977	7.572	7.572	7.592	7.144	8.169	49,104,878	7.7589	7.49%
2020-05-20	0	7.080	7.080	7.090	6.890	7.240	18,882,500	132,474,255	7.0157	7.045	7.045	7.055	6.856	7.204	18,976,942	6.9808	0.00%
2020-05-19	0	7.080	7.070	7.080	6.560	7.250	33,767,500	235,997,275	6.9889	7.045	7.035	7.045	6.527	7.214	33,936,390	6.9541	3.36%
2020-05-18	0	6.850	6.840	6.850	6.350	6.900	25,212,501	168,831,891	6.6964	6.816	6.806	6.816	6.318	6.866	25,338,603	6.6630	8.73%
2020-05-15	0	6.300	6.270	6.300	5.800	6.390	32,330,350	198,966,061	6.1542	6.269	6.239	6.269	5.771	6.358	32,492,052	6.1235	9.00%
2020-05-14	0	5.780	5.780	5.790	5.750	6.230	29,527,000	177,649,090	6.0165	5.751	5.751	5.761	5.721	6.199	29,674,681	5.9866	-3.51%
2020-05-13	0	5.990	5.990	6.000	5.050	6.120	51,567,496	295,481,195	5.7300	5.960	5.960	5.970	5.025	6.090	51,825,413	5.7015	17.68%
2020-05-12	0	5.090	5.080	5.090	4.740	5.130	28,042,500	140,029,585	4.9935	5.065	5.055	5.065	4.716	5.104	28,182,756	4.9686	7.61%
2020-05-11	0	4.730	4.730	4.750	4.700	4.780	5,303,000	25,167,000	4.7458	4.706	4.706	4.726	4.677	4.756	5,329,523	4.7222	0.64%
2020-05-08	0	4.700	4.690	4.700	4.660	4.750	3,040,500	14,388,965	4.7324	4.677	4.667	4.677	4.637	4.726	3,055,707	4.7089	0.21%
2020-05-07	0	4.690	4.680	4.690	4.660	4.760	2,916,500	13,791,010	4.7286	4.667	4.657	4.667	4.637	4.736	2,931,087	4.7051	-0.64%
2020-05-06	0	4.720	4.720	4.730	4.560	4.760	5,450,545	25,432,119	4.6660	4.697	4.697	4.706	4.537	4.736	5,477,806	4.6428	1.51%
2020-05-05	0	4.650	4.630	4.650	4.560	4.650	1,138,500	5,257,085	4.6176	4.627	4.607	4.627	4.537	4.627	1,144,194	4.5946	1.75%
2020-05-04	0	4.570	4.570	4.590	4.460	4.620	1,810,000	8,249,987	4.5580	4.547	4.547	4.567	4.438	4.597	1,819,053	4.5353	-2.35%
2020-04-29	0	4.680	4.660	4.680	4.520	4.780	5,058,000	23,462,107	4.6386	4.657	4.637	4.657	4.498	4.756	5,083,298	4.6155	-1.47%
2020-04-28	0	4.750	4.740	4.750	4.680	4.910	7,922,500	38,147,045	4.8150	4.726	4.716	4.726	4.657	4.886	7,962,125	4.7911	-0.42%
2020-04-27	0	4.770	4.730	4.770	4.730	4.930	12,579,000	60,609,770	4.8183	4.746	4.706	4.746	4.706	4.905	12,641,915	4.7944	0.42%
2020-04-24	0	4.750	4.750	4.760	4.720	4.820	5,313,000	25,433,750	4.7871	4.726	4.726	4.736	4.697	4.796	5,339,573	4.7633	-0.42%
2020-04-23	0	4.770	4.760	4.770	4.680	4.850	11,978,267	57,283,506	4.7823	4.746	4.736	4.746	4.657	4.826	12,038,177	4.7585	1.27%
2020-04-22	0	4.710	4.710	4.730	4.440	4.770	5,645,000	26,235,287	4.6475	4.687	4.687	4.706	4.418	4.746	5,673,234	4.6244	4.20%
2020-04-21	0	4.520	4.520	4.530	4.440	4.780	8,339,500	38,068,940	4.5649	4.498	4.498	4.507	4.418	4.756	8,381,210	4.5422	-4.24%
2020-04-20	0	4.720	4.720	4.740	4.700	4.820	7,030,000	33,470,515	4.7611	4.697	4.697	4.716	4.677	4.796	7,065,161	4.7374	-0.42%
2020-04-17	0	4.740	4.720	4.740	4.650	4.850	13,490,000	64,154,167	4.7557	4.716	4.697	4.716	4.627	4.826	13,557,471	4.7320	3.27%
2020-04-16	0	4.590	4.590	4.600	4.570	4.810	5,502,500	25,742,505	4.6783	4.567	4.567	4.577	4.547	4.786	5,530,021	4.6550	-3.57%
2020-04-15	0	4.760	4.730	4.760	4.590	4.880	8,503,500	40,305,815	4.7399	4.736	4.706	4.736	4.567	4.856	8,546,031	4.7163	0.00%
2020-04-14	0	4.760	4.760	4.780	4.530	4.860	10,935,288	51,733,397	4.7309	4.736	4.736	4.756	4.507	4.836	10,989,981	4.7073	4.85%
2020-04-09	0	4.540	4.500	4.540	4.290	4.580	11,023,000	49,255,030	4.4684	4.517	4.478	4.517	4.269	4.557	11,078,132	4.4461	6.82%
2020-04-08	0	4.250	4.250	4.260	4.230	4.350	5,088,000	21,814,715	4.2875	4.229	4.229	4.239	4.209	4.328	5,113,448	4.2661	0.00%
2020-04-07	0	4.250	4.250	4.280	4.210	4.370	4,935,500	21,179,015	4.2912	4.229	4.229	4.259	4.189	4.348	4,960,185	4.2698	0.71%
2020-04-06	0	4.220	4.200	4.220	4.040	4.270	2,753,000	11,503,970	4.1787	4.199	4.179	4.199	4.020	4.249	2,766,769	4.1579	3.18%
2020-04-03	0	4.090	4.080	4.090	3.920	4.100	2,838,500	11,354,105	4.0000	4.070	4.060	4.070	3.900	4.080	2,852,697	3.9801	2.00%
2020-04-02	0	4.010	3.970	4.010	3.900	4.050	1,144,500	4,564,400	3.9881	3.990	3.950	3.990	3.881	4.030	1,150,224	3.9683	1.01%
2020-04-01	0	3.970	3.960	3.970	3.950	4.180	6,249,500	25,205,910	4.0333	3.950	3.940	3.950	3.930	4.159	6,280,757	4.0132	-2.70%
2020-03-31	0	4.080	4.070	4.080	3.950	4.300	5,862,000	24,042,550	4.1014	4.060	4.050	4.060	3.930	4.279	5,891,319	4.0810	0.25%
2020-03-30	0	4.070	4.020	4.070	3.920	4.120	2,963,500	11,908,140	4.0183	4.050	4.000	4.050	3.900	4.099	2,978,322	3.9983	0.49%
2020-03-27	0	4.050	4.010	4.050	3.890	4.250	7,724,000	31,753,890	4.1111	4.030	3.990	4.030	3.871	4.229	7,762,632	4.0906	4.65%
2020-03-26	0	3.870	3.870	3.900	3.700	3.930	4,589,500	17,677,117	3.8516	3.851	3.851	3.881	3.682	3.910	4,612,455	3.8325	1.57%
2020-03-25	0	3.810	3.800	3.810	3.560	3.850	13,061,500	48,372,650	3.7035	3.791	3.781	3.791	3.542	3.831	13,126,828	3.6850	3.53%
2020-03-24	0	3.680	3.680	3.690	3.620	3.970	6,282,600	23,470,376	3.7358	3.662	3.662	3.672	3.602	3.950	6,314,023	3.7172	-2.90%
2020-03-23	0	3.790	3.750	3.790	3.740	3.840	3,149,500	11,919,450	3.7846	3.771	3.731	3.771	3.721	3.821	3,165,252	3.7657	-2.82%
2020-03-20	0	3.900	3.900	3.920	3.770	3.950	5,315,300	20,526,382	3.8618	3.881	3.881	3.900	3.751	3.930	5,341,885	3.8425	2.09%
2020-03-19	0	3.820	3.790	3.820	3.720	4.100	5,409,500	20,924,930	3.8682	3.801	3.771	3.801	3.701	4.080	5,436,556	3.8489	-1.04%
2020-03-18	0	3.860	3.840	3.860	3.750	4.370	8,474,000	34,267,141	4.0438	3.841	3.821	3.841	3.731	4.348	8,516,383	4.0237	-9.60%
2020-03-17	0	4.270	4.260	4.270	4.120	4.500	11,539,000	49,471,600	4.2873	4.249	4.239	4.249	4.099	4.478	11,596,713	4.2660	8.38%
2020-03-16	0	3.940	3.920	3.940	3.850	4.200	8,627,500	34,959,505	4.0521	3.920	3.900	3.920	3.831	4.179	8,670,651	4.0319	-6.64%
2020-03-13	0	4.220	4.220	4.230	3.680	4.340	7,916,200	32,765,437	4.1390	4.199	4.199	4.209	3.662	4.318	7,955,793	4.1184	-2.09%
2020-03-12	0	4.310	4.300	4.310	4.260	4.600	5,267,000	23,359,220	4.4350	4.289	4.279	4.289	4.239	4.577	5,293,343	4.4129	-6.30%
2020-03-11	0	4.600	4.560	4.600	4.340	4.600	7,722,000	34,649,790	4.4872	4.577	4.537	4.577	4.318	4.577	7,760,622	4.4648	6.98%
2020-03-10	0	4.300	4.300	4.340	4.250	4.570	4,622,500	20,175,775	4.3647	4.279	4.279	4.318	4.229	4.547	4,645,620	4.3430	-0.69%
2020-03-09	0	4.330	4.330	4.360	4.250	5.060	17,982,000	84,218,845	4.6835	4.308	4.308	4.338	4.229	5.035	18,071,938	4.6602	-2.48%
2020-03-06	0	4.440	4.420	4.440	4.360	4.610	4,334,000	19,477,805	4.4942	4.418	4.398	4.418	4.338	4.587	4,355,677	4.4718	-1.55%
2020-03-05	0	4.510	4.500	4.510	4.400	4.530	3,019,000	13,569,960	4.4949	4.488	4.478	4.488	4.378	4.507	3,034,100	4.4725	2.50%
2020-03-04	0	4.400	4.390	4.400	4.330	4.490	2,715,500	11,973,025	4.4091	4.378	4.368	4.378	4.308	4.468	2,729,082	4.3872	-0.23%
2020-03-03	0	4.410	4.410	4.450	4.320	4.540	3,276,000	14,530,105	4.4353	4.388	4.388	4.428	4.299	4.517	3,292,385	4.4132	2.56%
2020-03-02	0	4.300	4.280	4.300	4.220	4.400	4,315,000	18,454,670	4.2769	4.279	4.259	4.279	4.199	4.378	4,336,582	4.2556	1.42%
2020-02-28	0	4.240	4.200	4.240	4.130	4.280	3,816,500	16,150,240	4.2317	4.219	4.179	4.219	4.109	4.259	3,835,588	4.2106	-1.62%
2020-02-27	0	4.310	4.310	4.330	4.210	4.360	1,292,500	5,562,450	4.3036	4.289	4.289	4.308	4.189	4.338	1,298,965	4.2822	1.41%
2020-02-26	0	4.250	4.240	4.250	4.210	4.420	1,925,000	8,228,480	4.2745	4.229	4.219	4.229	4.189	4.398	1,934,628	4.2533	-3.41%
2020-02-25	0	4.400	4.400	4.420	4.310	4.520	2,409,500	10,607,190	4.4022	4.378	4.378	4.398	4.289	4.498	2,421,551	4.3803	-2.22%
2020-02-24	0	4.500	4.480	4.500	4.330	4.630	10,726,000	48,184,999	4.4924	4.478	4.458	4.478	4.308	4.607	10,779,647	4.4700	6.64%
2020-02-21	0	4.220	4.200	4.220	4.130	4.240	1,263,000	5,275,122	4.1767	4.199	4.179	4.199	4.109	4.219	1,269,317	4.1559	1.69%
2020-02-20	0	4.150	4.110	4.150	4.040	4.280	2,932,500	12,090,880	4.1231	4.129	4.090	4.129	4.020	4.259	2,947,167	4.1025	-1.19%
2020-02-19	0	4.200	4.200	4.210	4.160	4.580	3,673,250	15,671,055	4.2663	4.179	4.179	4.189	4.139	4.557	3,691,622	4.2450	-6.67%
2020-02-18	0	4.500	4.500	4.510	4.200	4.580	5,228,000	23,094,120	4.4174	4.478	4.478	4.488	4.179	4.557	5,254,148	4.3954	4.41%
2020-02-17	0	4.310	4.270	4.310	4.010	4.350	3,381,000	14,321,535	4.2359	4.289	4.249	4.289	3.990	4.328	3,397,910	4.2148	8.56%
2020-02-14	0	3.970	3.970	3.990	3.960	4.130	1,810,000	7,340,935	4.0558	3.950	3.950	3.970	3.940	4.109	1,819,053	4.0356	0.25%
2020-02-13	0	3.960	3.960	3.970	3.860	4.060	3,002,500	11,770,490	3.9202	3.940	3.940	3.950	3.841	4.040	3,017,517	3.9007	-1.49%
2020-02-12	0	4.020	4.020	4.040	4.000	4.170	1,616,694	6,537,089	4.0435	4.000	4.000	4.020	3.980	4.149	1,624,780	4.0234	-1.47%
2020-02-11	0	4.080	4.080	4.090	4.070	4.190	320,600	1,317,874	4.1106	4.060	4.060	4.070	4.050	4.169	322,203	4.0902	-0.49%
2020-02-10	0	4.100	4.080	4.100	3.970	4.170	590,500	2,418,990	4.0965	4.080	4.060	4.080	3.950	4.149	593,453	4.0761	0.99%
2020-02-07	0	4.060	4.060	4.090	3.960	4.200	499,550	2,014,457	4.0325	4.040	4.040	4.070	3.940	4.179	502,049	4.0125	-0.49%
2020-02-06	0	4.080	4.080	4.100	4.010	4.160	944,500	3,862,710	4.0897	4.060	4.060	4.080	3.990	4.139	949,224	4.0693	0.49%
2020-02-05	0	4.060	4.050	4.060	3.990	4.120	757,000	3,076,460	4.0640	4.040	4.030	4.040	3.970	4.099	760,786	4.0438	2.27%
2020-02-04	0	3.970	3.990	4.000	3.830	4.070	1,003,000	3,967,035	3.9552	3.950	3.970	3.980	3.811	4.050	1,008,017	3.9355	2.85%
2020-02-03	0	3.860	3.860	3.870	3.750	3.920	1,146,944	4,398,398	3.8349	3.841	3.841	3.851	3.731	3.900	1,152,680	3.8158	1.31%
2020-01-31	0	3.810	3.810	3.820	3.790	4.020	976,500	3,747,640	3.8378	3.791	3.791	3.801	3.771	4.000	981,384	3.8187	-0.26%
2020-01-30	0	3.820	3.810	3.840	3.810	4.210	1,729,500	6,824,930	3.9462	3.801	3.791	3.821	3.791	4.189	1,738,150	3.9265	-9.05%
2020-01-29	0	4.200	4.190	4.200	4.090	4.290	4,633,000	19,430,635	4.1940	4.179	4.169	4.179	4.070	4.269	4,656,172	4.1731	-3.89%
2020-01-24	0	4.370	4.360	4.370	4.290	4.390	439,000	1,907,425	4.3449	4.348	4.338	4.348	4.269	4.368	441,196	4.3233	-2.46%
2020-01-23	0	4.480	4.390	4.480	4.350	4.490	669,500	2,948,835	4.4045	4.458	4.368	4.458	4.328	4.468	672,849	4.3826	-1.75%
2020-01-22	0	4.560	4.550	4.560	4.360	4.560	885,500	3,937,190	4.4463	4.537	4.527	4.537	4.338	4.537	889,929	4.4242	1.56%
2020-01-21	0	4.490	4.450	4.490	4.460	4.680	723,500	3,300,625	4.5620	4.468	4.428	4.468	4.438	4.657	727,119	4.5393	-4.06%
2020-01-20	0	4.680	4.650	4.680	4.610	4.750	1,521,414	7,135,632	4.6901	4.657	4.627	4.657	4.587	4.726	1,529,023	4.6668	-0.21%
2020-01-17	0	4.690	4.670	4.690	4.520	4.750	3,706,500	17,235,890	4.6502	4.667	4.647	4.667	4.498	4.726	3,725,038	4.6270	3.30%
2020-01-16	0	4.540	4.520	4.540	4.250	4.570	3,533,000	15,620,510	4.4213	4.517	4.498	4.517	4.229	4.547	3,550,670	4.3993	5.58%
2020-01-15	0	4.300	4.270	4.300	4.220	4.360	1,148,500	4,915,700	4.2801	4.279	4.249	4.279	4.199	4.338	1,154,244	4.2588	-0.23%
2020-01-14	0	4.310	4.270	4.310	4.220	4.400	1,019,000	4,390,685	4.3088	4.289	4.249	4.289	4.199	4.378	1,024,097	4.2874	-1.15%
2020-01-13	0	4.360	4.310	4.370	4.230	4.460	1,402,500	6,099,545	4.3491	4.338	4.289	4.348	4.209	4.438	1,409,515	4.3274	-1.13%
2020-01-10	0	4.410	4.390	4.410	4.390	4.460	567,000	2,506,215	4.4201	4.388	4.368	4.388	4.368	4.438	569,836	4.3981	-0.90%
2020-01-09	0	4.450	4.430	4.450	4.400	4.550	668,500	2,976,920	4.4531	4.428	4.408	4.428	4.378	4.527	671,844	4.4310	0.68%
2020-01-08	0	4.420	4.400	4.420	4.270	4.470	604,500	2,659,570	4.3996	4.398	4.378	4.398	4.249	4.448	607,523	4.3777	0.00%
2020-01-07	0	4.420	4.400	4.420	4.170	4.470	649,000	2,850,940	4.3928	4.398	4.378	4.398	4.149	4.448	652,246	4.3710	0.91%
2020-01-06	0	4.380	4.370	4.380	4.350	4.500	1,263,500	5,563,455	4.4032	4.358	4.348	4.358	4.328	4.478	1,269,819	4.3813	-3.31%
2020-01-03	0	4.530	4.500	4.520	4.460	4.590	973,500	4,397,500	4.5172	4.507	4.478	4.498	4.438	4.567	978,369	4.4947	0.44%
2020-01-02	0	4.510	4.490	4.510	4.490	4.630	810,000	3,662,270	4.5213	4.488	4.468	4.488	4.468	4.607	814,051	4.4988	-1.10%
2019-12-31	0	4.560	4.560	4.570	4.440	4.560	1,104,500	4,994,315	4.5218	4.537	4.537	4.547	4.418	4.537	1,110,024	4.4993	1.33%
2019-12-30	0	4.500	4.500	4.530	4.250	4.640	2,370,500	10,752,390	4.5359	4.478	4.478	4.507	4.229	4.617	2,382,356	4.5133	2.51%
2019-12-27	0	4.390	4.360	4.390	4.230	4.390	1,662,906	7,239,878	4.3538	4.368	4.338	4.368	4.209	4.368	1,671,223	4.3321	3.05%
2019-12-24	0	4.260	4.260	4.280	4.120	4.300	927,000	3,932,240	4.2419	4.239	4.239	4.259	4.099	4.279	931,636	4.2208	2.40%
2019-12-23	0	4.160	4.140	4.160	4.120	4.200	281,500	1,166,385	4.1435	4.139	4.119	4.139	4.099	4.179	282,908	4.1228	0.48%
2019-12-20	0	4.140	4.130	4.140	4.130	4.210	1,431,000	5,949,240	4.1574	4.119	4.109	4.119	4.109	4.189	1,438,157	4.1367	-0.48%
2019-12-19	0	4.160	4.160	4.170	4.150	4.230	852,500	3,566,910	4.1841	4.139	4.139	4.149	4.129	4.209	856,764	4.1632	-0.72%
2019-12-18	0	4.190	4.190	4.200	4.190	4.370	2,045,500	8,678,810	4.2429	4.169	4.169	4.179	4.169	4.348	2,055,731	4.2218	-3.90%
2019-12-17	0	4.360	4.340	4.360	4.280	4.400	918,500	4,004,970	4.3603	4.338	4.318	4.338	4.259	4.378	923,094	4.3386	1.40%
2019-12-16	0	4.300	4.290	4.300	4.280	4.350	331,500	1,428,705	4.3098	4.279	4.269	4.279	4.259	4.328	333,158	4.2884	-0.23%
2019-12-13	0	4.310	4.310	4.320	4.310	4.420	3,636,500	15,918,990	4.3776	4.289	4.289	4.299	4.289	4.398	3,654,688	4.3558	-0.46%
2019-12-12	0	4.330	4.330	4.340	4.220	4.330	2,141,500	9,189,520	4.2912	4.308	4.308	4.318	4.199	4.308	2,152,211	4.2698	0.46%
2019-12-11	0	4.310	4.300	4.310	4.130	4.350	7,613,500	32,342,515	4.2480	4.289	4.279	4.289	4.109	4.328	7,651,579	4.2269	2.13%
2019-12-10	0	4.220	4.220	4.240	4.220	4.390	2,961,500	12,762,555	4.3095	4.199	4.199	4.219	4.199	4.368	2,976,312	4.2880	-4.74%
2019-12-09	0	4.430	4.420	4.430	4.310	4.470	3,417,500	15,000,705	4.3894	4.408	4.398	4.408	4.289	4.448	3,434,593	4.3675	-0.45%
2019-12-06	0	4.450	4.440	4.450	4.300	4.460	2,601,000	11,340,080	4.3599	4.428	4.418	4.428	4.279	4.438	2,614,009	4.3382	0.91%
2019-12-05	0	4.410	4.410	4.420	4.220	4.420	1,638,000	7,106,530	4.3385	4.388	4.388	4.398	4.199	4.398	1,646,193	4.3169	1.61%
2019-12-04	0	4.340	4.340	4.350	4.090	4.370	2,746,000	11,661,550	4.2467	4.318	4.318	4.328	4.070	4.348	2,759,734	4.2256	3.33%
2019-12-03	0	4.200	4.180	4.200	4.150	4.350	1,443,500	6,045,425	4.1880	4.179	4.159	4.179	4.129	4.328	1,450,720	4.1672	-1.87%
2019-12-02	0	4.280	4.270	4.280	4.200	4.400	3,051,500	13,081,725	4.2870	4.259	4.249	4.259	4.179	4.378	3,066,762	4.2656	-0.23%
2019-11-29	0	4.290	4.290	4.360	4.080	4.520	5,318,500	22,787,415	4.2846	4.269	4.269	4.338	4.060	4.498	5,345,101	4.2632	-5.71%
2019-11-28	0	4.550	4.540	4.550	4.470	4.590	3,037,500	13,726,576	4.5190	4.527	4.517	4.527	4.448	4.567	3,052,692	4.4965	0.44%
2019-11-27	0	4.530	4.520	4.530	4.510	4.630	1,480,000	6,737,927	4.5527	4.507	4.498	4.507	4.488	4.607	1,487,402	4.5300	-1.09%
2019-11-26	0	4.580	4.560	4.590	4.540	4.730	811,000	3,727,870	4.5966	4.557	4.537	4.567	4.517	4.706	815,056	4.5738	-1.08%
2019-11-25	0	4.630	4.630	4.640	4.620	4.830	3,311,000	15,801,210	4.7723	4.607	4.607	4.617	4.597	4.806	3,327,560	4.7486	-1.07%
2019-11-22	0	4.680	4.630	4.680	4.600	4.750	2,135,500	9,968,080	4.6678	4.657	4.607	4.657	4.577	4.726	2,146,181	4.6446	1.08%
2019-11-21	0	4.630	4.610	4.630	4.550	4.750	19,634,700	88,636,140	4.5143	4.607	4.587	4.607	4.527	4.726	19,732,904	4.4918	-2.11%
2019-11-20	0	4.730	4.710	4.730	4.690	4.850	2,089,000	9,916,292	4.7469	4.706	4.687	4.706	4.667	4.826	2,099,448	4.7233	-0.63%
2019-11-19	0	4.760	4.750	4.760	4.520	4.770	3,342,500	15,696,295	4.6960	4.736	4.726	4.736	4.498	4.746	3,359,218	4.6726	5.31%
2019-11-18	0	4.520	4.520	4.530	4.460	4.600	1,378,300	6,247,430	4.5327	4.498	4.498	4.507	4.438	4.577	1,385,194	4.5101	-0.22%
2019-11-15	0	4.530	4.530	4.550	4.490	4.660	2,921,000	13,244,930	4.5344	4.507	4.507	4.527	4.468	4.637	2,935,610	4.5118	0.44%
2019-11-14	0	4.510	4.510	4.520	4.490	4.660	1,777,250	8,086,242	4.5499	4.488	4.488	4.498	4.468	4.637	1,786,139	4.5272	-1.53%
2019-11-13	0	4.580	4.570	4.580	4.500	4.650	2,810,500	12,803,230	4.5555	4.557	4.547	4.557	4.478	4.627	2,824,557	4.5328	-0.43%
2019-11-12	0	4.600	4.600	4.610	4.500	4.740	2,234,000	10,207,125	4.5690	4.577	4.577	4.587	4.478	4.716	2,245,173	4.5463	-0.86%
2019-11-11	0	4.640	4.640	4.650	4.560	4.750	2,375,500	10,982,210	4.6231	4.617	4.617	4.627	4.537	4.726	2,387,381	4.6001	-1.28%
2019-11-08	0	4.700	4.700	4.710	4.630	4.820	3,511,000	16,483,400	4.6948	4.677	4.677	4.687	4.607	4.796	3,528,560	4.6714	-1.88%
2019-11-07	0	4.790	4.770	4.790	4.660	4.820	4,495,000	21,472,380	4.7769	4.766	4.746	4.766	4.637	4.796	4,517,482	4.7532	2.79%
2019-11-06	0	4.660	4.660	4.670	4.600	4.810	1,784,000	8,396,905	4.7068	4.637	4.637	4.647	4.577	4.786	1,792,923	4.6834	-2.10%
2019-11-05	0	4.760	4.750	4.770	4.680	4.890	4,526,778	21,685,439	4.7905	4.736	4.726	4.746	4.657	4.866	4,549,419	4.7666	1.93%
2019-11-04	0	4.670	4.660	4.670	4.550	4.700	3,165,000	14,612,475	4.6169	4.647	4.637	4.647	4.527	4.677	3,180,830	4.5939	1.30%
2019-11-01	0	4.610	4.590	4.610	4.580	4.720	928,000	4,333,190	4.6694	4.587	4.567	4.587	4.557	4.697	932,641	4.6461	-0.86%
2019-10-31	0	4.650	4.630	4.650	4.490	4.730	2,431,500	11,191,215	4.6026	4.627	4.607	4.627	4.468	4.706	2,443,661	4.5797	0.00%
2019-10-30	0	4.650	4.610	4.650	4.520	4.750	3,864,000	18,064,090	4.6750	4.627	4.587	4.627	4.498	4.726	3,883,326	4.6517	-1.06%
2019-10-29	0	4.700	4.700	4.710	4.680	5.000	3,982,000	19,104,615	4.7977	4.677	4.677	4.687	4.657	4.975	4,001,916	4.7739	-1.67%
2019-10-28	0	4.780	4.770	4.780	4.690	4.810	1,806,000	8,585,555	4.7539	4.756	4.746	4.756	4.667	4.786	1,815,033	4.7302	0.00%
2019-10-25	0	4.780	4.730	4.780	4.690	4.850	1,888,000	8,954,770	4.7430	4.756	4.706	4.756	4.667	4.826	1,897,443	4.7194	1.06%
2019-10-24	0	4.730	4.720	4.730	4.670	4.880	2,757,868	13,023,517	4.7223	4.706	4.697	4.706	4.647	4.856	2,771,662	4.6988	-2.07%
2019-10-23	0	4.830	4.800	4.850	4.780	5.060	2,162,470	10,560,495	4.8835	4.806	4.776	4.826	4.756	5.035	2,173,286	4.8592	-2.62%
2019-10-22	0	4.960	4.960	4.980	4.950	5.170	1,742,000	8,766,905	5.0327	4.935	4.935	4.955	4.925	5.144	1,750,713	5.0076	-2.36%
2019-10-21	0	5.080	5.080	5.090	5.060	5.320	4,047,000	20,939,935	5.1742	5.055	5.055	5.065	5.035	5.294	4,067,241	5.1484	-0.39%
2019-10-18	0	5.100	5.080	5.100	4.900	5.280	4,099,500	20,894,285	5.0968	5.075	5.055	5.075	4.876	5.254	4,120,004	5.0714	2.62%
2019-10-17	0	4.970	4.950	4.970	4.930	5.200	4,429,500	22,402,975	5.0577	4.945	4.925	4.945	4.905	5.174	4,451,654	5.0325	-1.00%
2019-10-16	0	5.020	5.010	5.020	4.700	5.050	9,239,500	45,473,690	4.9217	4.995	4.985	4.995	4.677	5.025	9,285,712	4.8972	6.81%
2019-10-15	0	4.700	4.700	4.710	4.540	4.710	1,869,500	8,722,916	4.6659	4.677	4.677	4.687	4.517	4.687	1,878,850	4.6427	1.08%
2019-10-14	0	4.650	4.650	4.690	4.500	4.710	3,665,500	16,904,457	4.6118	4.627	4.627	4.667	4.478	4.687	3,683,833	4.5888	3.56%
2019-10-11	0	4.490	4.490	4.500	4.410	4.590	1,209,500	5,439,035	4.4969	4.468	4.468	4.478	4.388	4.567	1,215,549	4.4745	-0.22%
2019-10-10	0	4.500	4.450	4.500	4.310	4.550	1,882,000	8,416,510	4.4721	4.478	4.428	4.478	4.289	4.527	1,891,413	4.4499	2.74%
2019-10-09	0	4.380	4.370	4.430	4.290	4.500	1,248,000	5,442,475	4.3610	4.358	4.348	4.408	4.269	4.478	1,254,242	4.3393	-1.35%
2019-10-08	0	4.440	4.440	4.480	4.410	4.700	1,199,500	5,536,080	4.6153	4.418	4.418	4.458	4.388	4.677	1,205,499	4.5924	-1.77%
2019-10-04	0	4.520	4.450	4.540	4.430	4.680	1,080,500	4,883,455	4.5196	4.498	4.428	4.517	4.408	4.657	1,085,904	4.4971	-0.22%
2019-10-03	0	4.530	4.530	4.550	4.410	4.580	430,500	1,942,265	4.5116	4.507	4.507	4.527	4.388	4.557	432,653	4.4892	-0.22%
2019-10-02	0	4.540	4.510	4.550	4.330	4.620	1,453,000	6,526,720	4.4919	4.517	4.488	4.527	4.308	4.597	1,460,267	4.4695	1.11%
2019-09-30	0	4.490	4.490	4.500	4.470	4.610	1,629,000	7,359,070	4.5175	4.468	4.468	4.478	4.448	4.587	1,637,148	4.4951	-1.97%
2019-09-27	0	4.580	4.590	4.600	4.410	4.720	2,686,500	12,377,475	4.6073	4.557	4.567	4.577	4.388	4.697	2,699,937	4.5844	3.39%
2019-09-26	0	4.430	4.400	4.430	4.300	4.440	1,858,500	8,142,520	4.3812	4.408	4.378	4.408	4.279	4.418	1,867,795	4.3594	3.26%
2019-09-25	0	4.290	4.280	4.290	4.280	4.580	2,114,500	9,341,570	4.4179	4.269	4.259	4.269	4.259	4.557	2,125,076	4.3959	-5.71%
2019-09-24	0	4.550	4.550	4.560	4.400	4.550	2,769,500	12,402,665	4.4783	4.527	4.527	4.537	4.378	4.527	2,783,352	4.4560	2.25%
2019-09-23	0	4.450	4.420	4.450	4.350	4.760	2,992,500	13,483,590	4.5058	4.428	4.398	4.428	4.328	4.736	3,007,467	4.4834	-5.12%
2019-09-20	0	4.690	4.540	4.640	4.520	4.790	1,915,000	8,978,045	4.6883	4.667	4.517	4.617	4.498	4.766	1,924,578	4.6649	0.64%
2019-09-19	0	4.660	4.650	4.660	4.630	4.820	2,277,500	10,794,055	4.7394	4.637	4.627	4.637	4.607	4.796	2,288,891	4.7158	-1.48%
2019-09-18	0	4.730	4.720	4.740	4.530	4.840	5,085,500	24,098,815	4.7387	4.706	4.697	4.716	4.507	4.816	5,110,935	4.7151	4.19%
2019-09-17	0	4.540	4.510	4.540	4.490	4.610	1,425,000	6,476,745	4.5451	4.517	4.488	4.517	4.468	4.587	1,432,127	4.5225	0.44%
2019-09-16	0	4.520	4.520	4.560	4.390	4.650	2,053,000	9,390,665	4.5741	4.498	4.498	4.537	4.368	4.627	2,063,268	4.5514	2.49%
2019-09-13	0	4.410	4.410	4.420	4.330	4.460	1,177,500	5,165,360	4.3867	4.388	4.388	4.398	4.308	4.438	1,183,389	4.3649	-0.90%
2019-09-12	0	4.450	4.450	4.460	4.400	4.600	866,000	3,863,160	4.4609	4.428	4.428	4.438	4.378	4.577	870,331	4.4387	-0.67%
2019-09-11	0	4.480	4.480	4.520	4.280	4.580	5,127,000	22,510,685	4.3906	4.458	4.458	4.498	4.259	4.557	5,152,643	4.3688	0.22%
2019-09-10	0	4.470	4.460	4.470	4.170	4.680	11,725,200	52,031,791	4.4376	4.448	4.438	4.448	4.149	4.657	11,783,844	4.4155	7.19%
2019-09-09	0	4.170	4.160	4.190	4.110	4.250	1,172,000	4,863,950	4.1501	4.149	4.139	4.169	4.090	4.229	1,177,862	4.1295	-0.60%
2019-09-06	0	4.200	4.200	4.210	4.000	4.290	3,071,000	12,901,125	4.2010	4.174	4.174	4.184	3.975	4.264	3,090,038	4.1751	2.94%
2019-09-05	0	4.080	4.070	4.080	4.030	4.160	2,138,500	8,749,120	4.0912	4.055	4.045	4.055	4.005	4.134	2,151,757	4.0660	0.49%
2019-09-04	0	4.060	4.050	4.060	4.050	4.170	1,813,000	7,469,685	4.1201	4.035	4.025	4.035	4.025	4.144	1,824,240	4.0947	-0.49%
2019-09-03	0	4.080	4.030	4.090	4.000	4.100	1,136,000	4,599,400	4.0488	4.055	4.005	4.065	3.975	4.075	1,143,043	4.0238	-0.24%
2019-09-02	0	4.090	4.080	4.090	4.050	4.100	182,000	741,295	4.0730	4.065	4.055	4.065	4.025	4.075	183,128	4.0480	0.25%
2019-08-30	0	4.080	4.050	4.080	4.000	4.190	2,355,000	9,615,490	4.0830	4.055	4.025	4.055	3.975	4.164	2,369,600	4.0579	1.49%
2019-08-29	0	4.020	4.020	4.070	3.960	4.130	1,691,500	6,854,200	4.0521	3.995	3.995	4.045	3.936	4.105	1,701,986	4.0272	-1.47%
2019-08-28	0	4.080	4.080	4.090	3.600	4.250	4,740,500	18,689,565	3.9425	4.055	4.055	4.065	3.578	4.224	4,769,888	3.9182	2.77%
2019-08-27	0	3.970	3.950	3.970	3.830	4.060	1,276,500	5,051,860	3.9576	3.946	3.926	3.946	3.806	4.035	1,284,414	3.9332	-0.50%
2019-08-26	0	3.990	3.980	3.990	3.910	4.050	1,798,833	7,136,588	3.9673	3.965	3.955	3.965	3.886	4.025	1,809,985	3.9429	-3.39%
2019-08-23	0	4.130	4.110	4.130	3.940	4.180	2,115,000	8,624,200	4.0776	4.105	4.085	4.105	3.916	4.154	2,128,112	4.0525	5.90%
2019-08-22	0	3.900	3.890	3.900	3.720	4.030	1,683,000	6,587,025	3.9139	3.876	3.866	3.876	3.697	4.005	1,693,434	3.8897	4.56%
2019-08-21	0	3.730	3.710	3.720	3.610	3.780	482,000	1,799,675	3.7338	3.707	3.687	3.697	3.588	3.757	484,988	3.7108	1.91%
2019-08-20	0	3.660	3.660	3.700	3.630	3.820	875,500	3,252,020	3.7145	3.637	3.637	3.677	3.608	3.796	880,928	3.6916	-2.66%
2019-08-19	0	3.760	3.760	3.770	3.700	3.840	1,316,500	4,957,905	3.7660	3.737	3.737	3.747	3.677	3.816	1,324,662	3.7428	2.45%
2019-08-16	0	3.670	3.660	3.680	3.640	3.750	555,000	2,059,810	3.7114	3.647	3.637	3.657	3.618	3.727	558,441	3.6885	-1.34%
2019-08-15	0	3.720	3.690	3.720	3.560	3.860	2,102,300	7,866,272	3.7417	3.697	3.667	3.697	3.538	3.836	2,115,333	3.7187	4.49%
2019-08-14	0	3.560	3.520	3.560	3.500	3.700	681,500	2,420,740	3.5521	3.538	3.498	3.538	3.478	3.677	685,725	3.5302	-0.56%
2019-08-13	0	3.580	3.550	3.580	3.520	3.620	337,500	1,207,410	3.5775	3.558	3.528	3.558	3.498	3.598	339,592	3.5555	-2.72%
2019-08-12	0	3.680	3.670	3.680	3.600	3.690	566,000	2,077,375	3.6703	3.657	3.647	3.657	3.578	3.667	569,509	3.6477	1.66%
2019-08-09	0	3.620	3.600	3.640	3.590	3.680	594,000	2,153,280	3.6251	3.598	3.578	3.618	3.568	3.657	597,682	3.6027	-1.36%
2019-08-08	0	3.670	3.630	3.670	3.560	3.680	835,000	3,015,235	3.6111	3.647	3.608	3.647	3.538	3.657	840,177	3.5888	0.00%
2019-08-07	0	3.670	3.680	3.710	3.620	3.810	615,000	2,259,135	3.6734	3.647	3.657	3.687	3.598	3.787	618,813	3.6508	-1.34%
2019-08-06	0	3.720	3.690	3.750	3.560	3.750	1,292,000	4,723,090	3.6556	3.697	3.667	3.727	3.538	3.727	1,300,010	3.6331	-2.11%
2019-08-05	0	3.800	3.750	3.810	3.700	3.990	2,070,500	7,902,810	3.8169	3.777	3.727	3.787	3.677	3.965	2,083,336	3.7933	-5.00%
2019-08-02	0	4.000	3.950	4.000	3.900	4.060	2,101,000	8,369,815	3.9837	3.975	3.926	3.975	3.876	4.035	2,114,025	3.9592	-4.31%
2019-08-01	0	4.180	4.150	4.180	4.110	4.220	1,297,000	5,401,620	4.1647	4.154	4.124	4.154	4.085	4.194	1,305,041	4.1390	0.24%
2019-07-31	0	4.170	4.150	4.170	4.130	4.230	1,142,000	4,773,560	4.1800	4.144	4.124	4.144	4.105	4.204	1,149,080	4.1542	0.97%
2019-07-30	0	4.130	4.100	4.140	4.070	4.180	767,000	3,153,200	4.1111	4.105	4.075	4.114	4.045	4.154	771,755	4.0858	0.00%
2019-07-29	0	4.130	4.130	4.140	4.070	4.230	686,000	2,822,685	4.1147	4.105	4.105	4.114	4.045	4.204	690,253	4.0893	-2.36%
2019-07-26	0	4.230	4.220	4.230	4.160	4.270	2,440,000	10,324,490	4.2313	4.204	4.194	4.204	4.134	4.244	2,455,127	4.2053	1.20%
2019-07-25	0	4.180	4.180	4.190	4.050	4.190	1,962,000	8,132,685	4.1451	4.154	4.154	4.164	4.025	4.164	1,974,163	4.1196	0.72%
2019-07-24	0	4.150	4.140	4.150	4.100	4.270	2,498,500	10,404,210	4.1642	4.124	4.114	4.124	4.075	4.244	2,513,989	4.1385	-0.95%
2019-07-23	0	4.190	4.180	4.190	4.140	4.220	1,638,000	6,857,280	4.1864	4.164	4.154	4.164	4.114	4.194	1,648,155	4.1606	0.24%
2019-07-22	0	4.180	4.170	4.180	4.170	4.340	2,565,500	10,859,450	4.2329	4.154	4.144	4.154	4.144	4.313	2,581,405	4.2068	-1.88%
2019-07-19	0	4.260	4.240	4.270	4.110	4.280	2,324,000	9,777,175	4.2070	4.234	4.214	4.244	4.085	4.254	2,338,407	4.1811	3.15%
2019-07-18	0	4.130	4.120	4.130	4.060	4.190	1,521,000	6,299,040	4.1414	4.105	4.095	4.105	4.035	4.164	1,530,429	4.1159	1.72%
2019-07-17	0	4.060	4.050	4.060	4.050	4.150	1,272,500	5,193,920	4.0817	4.035	4.025	4.035	4.025	4.124	1,280,389	4.0565	-0.49%
2019-07-16	0	4.080	4.080	4.100	4.060	4.230	1,807,000	7,484,390	4.1419	4.055	4.055	4.075	4.035	4.204	1,818,202	4.1164	0.49%
2019-07-15	0	4.060	4.060	4.070	3.980	4.250	3,994,500	16,194,480	4.0542	4.035	4.035	4.045	3.955	4.224	4,019,264	4.0292	-3.79%
2019-07-12	0	4.220	4.200	4.220	3.960	4.360	12,293,500	51,708,290	4.2061	4.194	4.174	4.194	3.936	4.333	12,369,712	4.1802	10.18%
2019-07-11	0	3.830	3.810	3.830	3.720	3.840	1,999,000	7,592,655	3.7982	3.806	3.787	3.806	3.697	3.816	2,011,393	3.7748	2.13%
2019-07-10	0	3.750	3.750	3.780	3.610	3.790	2,399,500	8,917,510	3.7164	3.727	3.727	3.757	3.588	3.767	2,414,375	3.6935	0.54%
2019-07-09	0	3.730	3.670	3.730	3.640	3.780	1,897,300	7,037,585	3.7093	3.707	3.647	3.707	3.618	3.757	1,909,062	3.6864	0.81%
2019-07-08	0	3.700	3.700	3.710	3.540	3.750	3,021,500	11,090,260	3.6704	3.677	3.677	3.687	3.518	3.727	3,040,232	3.6478	2.49%
2019-07-05	0	3.610	3.590	3.600	3.380	3.720	2,839,000	10,189,185	3.5890	3.588	3.568	3.578	3.359	3.697	2,856,600	3.5669	5.25%
2019-07-04	0	3.430	3.430	3.440	3.360	3.520	4,350,500	14,808,995	3.4040	3.409	3.409	3.419	3.339	3.498	4,377,471	3.3830	2.08%
2019-07-03	0	3.360	3.340	3.360	3.340	3.500	1,286,500	4,405,065	3.4241	3.339	3.319	3.339	3.319	3.478	1,294,476	3.4030	-2.89%
2019-07-02	0	3.460	3.460	3.470	3.410	3.640	2,714,500	9,568,640	3.5250	3.439	3.439	3.449	3.389	3.618	2,731,328	3.5033	2.06%
2019-06-28	0	3.390	3.360	3.390	3.230	3.400	948,500	3,137,365	3.3077	3.369	3.339	3.369	3.210	3.379	954,380	3.2873	1.50%
2019-06-27	0	3.340	3.340	3.350	3.320	3.480	1,375,500	4,700,690	3.4174	3.319	3.319	3.329	3.300	3.459	1,384,027	3.3964	-1.47%
2019-06-26	0	3.390	3.390	3.400	3.160	3.430	1,533,000	5,155,980	3.3633	3.369	3.369	3.379	3.141	3.409	1,542,504	3.3426	5.28%
2019-06-25	0	3.220	3.210	3.220	3.150	3.500	3,679,500	12,168,390	3.3071	3.200	3.190	3.200	3.131	3.478	3,702,311	3.2867	-8.00%
2019-06-24	0	3.500	3.490	3.500	3.450	3.680	2,579,000	9,064,460	3.5147	3.478	3.468	3.478	3.429	3.657	2,594,988	3.4931	-4.89%
2019-06-21	0	3.680	3.680	3.720	3.670	4.000	1,748,500	6,663,390	3.8109	3.657	3.657	3.697	3.647	3.975	1,759,340	3.7874	-5.64%
2019-06-20	0	3.900	3.900	3.920	3.640	3.940	3,448,000	13,172,100	3.8202	3.876	3.876	3.896	3.618	3.916	3,469,376	3.7967	6.85%
2019-06-19	0	3.650	3.620	3.650	3.600	3.700	1,655,500	6,045,100	3.6515	3.628	3.598	3.628	3.578	3.677	1,665,763	3.6290	2.82%
2019-06-18	0	3.550	3.540	3.550	3.430	3.620	915,000	3,245,276	3.5467	3.528	3.518	3.528	3.409	3.598	920,672	3.5249	1.43%
2019-06-17	0	3.500	3.480	3.490	3.450	3.730	1,850,500	6,508,705	3.5173	3.478	3.459	3.468	3.429	3.707	1,861,972	3.4956	-3.05%
2019-06-14	0	3.610	3.600	3.620	3.520	3.890	3,788,000	14,110,265	3.7250	3.588	3.578	3.598	3.498	3.866	3,811,483	3.7020	1.12%
2019-06-13	0	3.570	3.570	3.600	3.460	3.680	1,594,500	5,672,480	3.5575	3.548	3.548	3.578	3.439	3.657	1,604,385	3.5356	-1.92%
2019-06-12	0	3.640	3.640	3.670	3.570	3.800	1,555,500	5,665,375	3.6422	3.618	3.618	3.647	3.548	3.777	1,565,143	3.6197	-4.21%
2019-06-11	0	3.800	3.790	3.800	3.700	3.930	1,631,000	6,220,390	3.8139	3.777	3.767	3.777	3.677	3.906	1,641,111	3.7904	-1.30%
2019-06-10	0	3.850	3.810	3.840	3.430	3.860	3,021,300	11,023,083	3.6485	3.826	3.787	3.816	3.409	3.836	3,040,030	3.6260	10.63%
2019-06-06	0	3.480	3.440	3.480	3.310	3.540	1,220,000	4,221,110	3.4599	3.459	3.419	3.459	3.290	3.518	1,227,563	3.4386	1.16%
2019-06-05	0	3.440	3.440	3.450	3.340	3.750	5,983,700	20,794,684	3.4752	3.419	3.419	3.429	3.319	3.727	6,020,795	3.4538	-4.44%
2019-06-04	0	3.600	3.580	3.600	3.570	3.920	3,821,000	14,018,550	3.6688	3.578	3.558	3.578	3.548	3.896	3,844,688	3.6462	-7.46%
2019-06-03	0	3.890	3.870	3.890	3.750	4.000	5,122,000	19,620,895	3.8307	3.866	3.846	3.866	3.727	3.975	5,153,753	3.8071	-4.42%
2019-05-31	0	4.070	4.070	4.080	4.050	4.410	3,954,000	16,478,250	4.1675	4.045	4.045	4.055	4.025	4.383	3,978,512	4.1418	-7.92%
2019-05-30	0	4.420	4.410	4.420	4.410	4.550	11,432,000	50,485,645	4.4162	4.393	4.383	4.393	4.383	4.522	11,502,872	4.3890	-3.07%
2019-05-29	0	4.560	4.540	4.550	4.300	4.740	7,576,500	34,442,575	4.5460	4.532	4.512	4.522	4.274	4.711	7,623,470	4.5180	4.11%
2019-05-28	0	4.380	4.380	4.390	4.330	4.430	6,417,500	28,148,520	4.3862	4.353	4.353	4.363	4.303	4.403	6,457,285	4.3592	-0.45%
2019-05-27	0	4.400	4.400	4.410	4.270	4.470	6,873,000	30,151,635	4.3870	4.373	4.373	4.383	4.244	4.442	6,915,609	4.3599	0.00%
2019-05-24	0	4.400	4.410	4.420	4.160	4.430	9,869,500	42,645,565	4.3209	4.373	4.383	4.393	4.134	4.403	9,930,685	4.2943	4.02%
2019-05-23	0	4.230	4.230	4.240	4.010	4.390	13,667,500	56,824,390	4.1576	4.204	4.204	4.214	3.985	4.363	13,752,230	4.1320	-3.64%
2019-05-22	0	4.390	4.390	4.400	4.330	4.490	9,828,500	43,180,950	4.3934	4.363	4.363	4.373	4.303	4.462	9,889,431	4.3664	-0.45%
2019-05-21	0	4.410	4.410	4.420	4.320	4.490	10,119,000	44,470,710	4.3948	4.383	4.383	4.393	4.293	4.462	10,181,732	4.3677	-0.23%
2019-05-20	0	4.420	4.410	4.420	4.300	4.790	24,472,000	108,599,355	4.4377	4.393	4.383	4.393	4.274	4.760	24,623,712	4.4104	-6.95%
2019-05-17	0	4.750	4.720	4.740	4.650	5.120	19,991,000	96,394,135	4.8219	4.721	4.691	4.711	4.621	5.088	20,114,932	4.7922	-5.19%
2019-05-16	0	5.010	4.970	5.020	4.930	5.270	14,767,000	74,723,505	5.0602	4.979	4.939	4.989	4.900	5.238	14,858,547	5.0290	-3.28%
2019-05-15	0	5.180	5.160	5.170	5.120	5.450	31,166,500	164,030,380	5.2630	5.148	5.128	5.138	5.088	5.416	31,359,714	5.2306	2.57%
2019-05-14	0	5.050	5.050	5.060	4.800	5.290	59,312,000	299,261,490	5.0455	5.019	5.019	5.029	4.770	5.257	59,679,699	5.0145	0.40%
2019-05-10	0	5.030	5.020	5.030	4.460	5.060	88,040,500	420,646,500	4.7779	4.999	4.989	4.999	4.433	5.029	88,586,299	4.7484	13.80%
2019-05-09	0	4.420	4.410	4.420	4.410	4.670	155,637,833	704,407,163	4.5259	4.393	4.383	4.393	4.383	4.641	156,602,695	4.4981

---

Webb-site Database - Powered By Linux Group

Back to top

---