CMGE Technology Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00302	2019-10-31			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	0.365	0.360	0.365	0.355	0.365	2,364,000	846,890	0.3582	0.365	0.360	0.365	0.355	0.365	2,364,000	0.3582	0.00%
2026-02-03	0	0.365	0.360	0.365	0.355	0.365	1,898,000	684,920	0.3609	0.365	0.360	0.365	0.355	0.365	1,898,000	0.3609	1.39%
2026-02-02	0	0.360	0.360	0.365	0.360	0.375	2,324,000	850,800	0.3661	0.360	0.360	0.365	0.360	0.375	2,324,000	0.3661	-5.26%
2026-01-30	0	0.380	0.375	0.380	0.365	0.390	2,230,000	838,770	0.3761	0.380	0.375	0.380	0.365	0.390	2,230,000	0.3761	-2.56%
2026-01-29	0	0.390	0.380	0.395	0.375	0.390	1,578,000	601,790	0.3814	0.390	0.380	0.395	0.375	0.390	1,578,000	0.3814	2.63%
2026-01-28	0	0.380	0.375	0.380	0.365	0.380	2,562,000	951,200	0.3713	0.380	0.375	0.380	0.365	0.380	2,562,000	0.3713	0.00%
2026-01-27	0	0.380	0.375	0.380	0.370	0.385	850,000	320,310	0.3768	0.380	0.375	0.380	0.370	0.385	850,000	0.3768	1.33%
2026-01-26	0	0.375	0.370	0.375	0.370	0.375	1,148,000	426,930	0.3719	0.375	0.370	0.375	0.370	0.375	1,148,000	0.3719	0.00%
2026-01-23	0	0.375	0.375	0.380	0.370	0.380	1,616,000	607,480	0.3759	0.375	0.375	0.380	0.370	0.380	1,616,000	0.3759	-1.32%
2026-01-22	0	0.380	0.375	0.380	0.370	0.390	4,528,000	1,710,820	0.3778	0.380	0.375	0.380	0.370	0.390	4,528,000	0.3778	-2.56%
2026-01-21	0	0.390	0.385	0.390	0.385	0.395	2,164,000	845,810	0.3909	0.390	0.385	0.390	0.385	0.395	2,164,000	0.3909	-1.27%
2026-01-20	0	0.395	0.390	0.395	0.395	0.405	1,656,000	659,630	0.3983	0.395	0.390	0.395	0.395	0.405	1,656,000	0.3983	-2.47%
2026-01-19	0	0.405	0.395	0.405	0.395	0.425	3,040,000	1,241,490	0.4084	0.405	0.395	0.405	0.395	0.425	3,040,000	0.4084	-3.57%
2026-01-16	0	0.420	0.415	0.420	0.420	0.430	1,386,000	586,090	0.4229	0.420	0.415	0.420	0.420	0.430	1,386,000	0.4229	-1.18%
2026-01-15	0	0.425	0.415	0.425	0.410	0.425	2,642,000	1,098,410	0.4157	0.425	0.415	0.425	0.410	0.425	2,642,000	0.4157	0.00%
2026-01-14	0	0.425	0.420	0.425	0.415	0.440	7,274,000	3,116,810	0.4285	0.425	0.420	0.425	0.415	0.440	7,274,000	0.4285	2.41%
2026-01-13	0	0.415	0.410	0.415	0.405	0.420	4,064,000	1,682,740	0.4141	0.415	0.410	0.415	0.405	0.420	4,064,000	0.4141	1.22%
2026-01-09	0	0.410	0.405	0.410	0.400	0.410	1,324,000	533,790	0.4032	0.410	0.405	0.410	0.400	0.410	1,324,000	0.4032	0.00%
2026-01-08	0	0.410	0.410	0.415	0.400	0.410	2,396,000	973,970	0.4065	0.410	0.410	0.415	0.400	0.410	2,396,000	0.4065	-1.20%
2026-01-07	0	0.415	0.405	0.415	0.405	0.415	2,894,000	1,187,000	0.4102	0.415	0.405	0.415	0.405	0.415	2,894,000	0.4102	0.00%
2026-01-06	0	0.415	0.410	0.415	0.405	0.415	2,402,000	986,310	0.4106	0.415	0.410	0.415	0.405	0.415	2,402,000	0.4106	0.00%
2026-01-05	0	0.415	0.405	0.415	0.400	0.420	2,816,000	1,153,450	0.4096	0.415	0.405	0.415	0.400	0.420	2,816,000	0.4096	7.79%
2025-12-31	0	0.385	0.385	0.390	0.365	0.390	4,118,000	1,569,860	0.3812	0.385	0.385	0.390	0.365	0.390	4,118,000	0.3812	4.05%
2025-12-30	0	0.370	0.365	0.370	0.360	0.370	1,388,000	503,720	0.3629	0.370	0.365	0.370	0.360	0.370	1,388,000	0.3629	0.00%
2025-12-29	0	0.370	0.365	0.370	0.365	0.375	2,698,000	995,340	0.3689	0.370	0.365	0.370	0.365	0.375	2,698,000	0.3689	1.37%
2025-12-24	0	0.365	0.365	0.375	0.365	0.375	605,393	224,380	0.3706	0.365	0.365	0.375	0.365	0.375	605,393	0.3706	-2.67%
2025-12-23	0	0.375	0.365	0.375	0.355	0.375	3,866,000	1,401,510	0.3625	0.375	0.365	0.375	0.355	0.375	3,866,000	0.3625	4.17%
2025-12-22	0	0.360	0.355	0.360	0.355	0.365	2,614,000	938,680	0.3591	0.360	0.355	0.360	0.355	0.365	2,614,000	0.3591	-1.37%
2025-12-19	0	0.365	0.360	0.365	0.360	0.370	1,654,000	599,980	0.3627	0.365	0.360	0.365	0.360	0.370	1,654,000	0.3627	0.00%
2025-12-18	0	0.365	0.355	0.365	0.355	0.370	3,044,000	1,104,430	0.3628	0.365	0.355	0.365	0.355	0.370	3,044,000	0.3628	-1.35%
2025-12-17	0	0.370	0.365	0.370	0.350	0.375	3,934,000	1,432,440	0.3641	0.370	0.365	0.370	0.350	0.375	3,934,000	0.3641	4.23%
2025-12-16	0	0.355	0.355	0.360	0.350	0.360	1,838,000	648,860	0.3530	0.355	0.355	0.360	0.350	0.360	1,838,000	0.3530	0.00%
2025-12-15	0	0.355	0.355	0.360	0.355	0.360	1,054,000	376,980	0.3577	0.355	0.355	0.360	0.355	0.360	1,054,000	0.3577	-1.39%
2025-12-12	0	0.360	0.360	0.365	0.335	0.365	4,676,000	1,648,310	0.3525	0.360	0.360	0.365	0.335	0.365	4,676,000	0.3525	5.88%
2025-12-11	0	0.340	0.340	0.345	0.335	0.345	3,598,000	1,225,260	0.3405	0.340	0.340	0.345	0.335	0.345	3,598,000	0.3405	-2.86%
2025-12-10	0	0.350	0.340	0.350	0.340	0.350	3,924,000	1,355,520	0.3454	0.350	0.340	0.350	0.340	0.350	3,924,000	0.3454	-1.41%
2025-12-09	0	0.355	0.350	0.355	0.350	0.365	2,188,000	775,970	0.3546	0.355	0.350	0.355	0.350	0.365	2,188,000	0.3546	-2.74%
2025-12-08	0	0.365	0.365	0.375	0.355	0.365	456,000	163,040	0.3575	0.365	0.365	0.375	0.355	0.365	456,000	0.3575	1.39%
2025-12-05	0	0.360	0.360	0.365	0.355	0.370	3,224,000	1,164,540	0.3612	0.360	0.360	0.365	0.355	0.370	3,224,000	0.3612	-1.37%
2025-12-04	0	0.365	0.365	0.370	0.355	0.370	1,092,000	395,810	0.3625	0.365	0.365	0.370	0.355	0.370	1,092,000	0.3625	0.00%
2025-12-03	0	0.365	0.360	0.365	0.360	0.375	3,176,000	1,162,440	0.3660	0.365	0.360	0.365	0.360	0.375	3,176,000	0.3660	-3.95%
2025-12-02	0	0.380	0.370	0.380	0.370	0.385	2,662,946	1,000,875	0.3759	0.380	0.370	0.380	0.370	0.385	2,662,946	0.3759	1.33%
2025-12-01	0	0.375	0.375	0.380	0.365	0.380	1,766,000	660,500	0.3740	0.375	0.375	0.380	0.365	0.380	1,766,000	0.3740	1.35%
2025-11-28	0	0.370	0.370	0.380	0.370	0.390	5,592,000	2,121,370	0.3794	0.370	0.370	0.380	0.370	0.390	5,592,000	0.3794	-1.33%
2025-11-27	0	0.375	0.370	0.375	0.355	0.380	4,218,000	1,556,070	0.3689	0.375	0.370	0.375	0.355	0.380	4,218,000	0.3689	4.17%
2025-11-26	0	0.360	0.355	0.365	0.355	0.370	2,468,000	886,870	0.3593	0.360	0.355	0.365	0.355	0.370	2,468,000	0.3593	-1.37%
2025-11-25	0	0.365	0.360	0.365	0.360	0.365	1,388,000	504,300	0.3633	0.365	0.360	0.365	0.360	0.365	1,388,000	0.3633	2.82%
2025-11-24	0	0.355	0.350	0.355	0.345	0.360	1,632,000	573,560	0.3514	0.355	0.350	0.355	0.345	0.360	1,632,000	0.3514	2.90%
2025-11-21	0	0.345	0.340	0.345	0.340	0.350	2,088,000	716,130	0.3430	0.345	0.340	0.345	0.340	0.350	2,088,000	0.3430	-1.43%
2025-11-20	0	0.350	0.345	0.350	0.335	0.355	5,142,000	1,768,950	0.3440	0.350	0.345	0.350	0.335	0.355	5,142,000	0.3440	1.45%
2025-11-19	0	0.345	0.345	0.350	0.340	0.355	1,882,000	654,980	0.3480	0.345	0.345	0.350	0.340	0.355	1,882,000	0.3480	-1.43%
2025-11-18	0	0.350	0.350	0.355	0.335	0.365	5,872,000	2,074,480	0.3533	0.350	0.350	0.355	0.335	0.365	5,872,000	0.3533	-4.11%
2025-11-17	0	0.365	0.365	0.370	0.365	0.370	1,036,000	379,240	0.3661	0.365	0.365	0.370	0.365	0.370	1,036,000	0.3661	-1.35%
2025-11-14	0	0.370	0.365	0.370	0.365	0.375	2,530,000	934,010	0.3692	0.370	0.365	0.370	0.365	0.375	2,530,000	0.3692	-1.33%
2025-11-13	0	0.375	0.370	0.375	0.370	0.380	3,812,000	1,420,300	0.3726	0.375	0.370	0.375	0.370	0.380	3,812,000	0.3726	1.35%
2025-11-12	0	0.370	0.370	0.375	0.370	0.375	1,822,000	677,500	0.3718	0.370	0.370	0.375	0.370	0.375	1,822,000	0.3718	-1.33%
2025-11-11	0	0.375	0.375	0.380	0.370	0.390	4,666,000	1,754,810	0.3761	0.375	0.375	0.380	0.370	0.390	4,666,000	0.3761	-2.60%
2025-11-10	0	0.385	0.385	0.390	0.370	0.395	5,084,000	1,938,950	0.3814	0.385	0.385	0.390	0.370	0.395	5,084,000	0.3814	2.67%
2025-11-07	0	0.375	0.370	0.375	0.370	0.380	2,646,000	982,960	0.3715	0.375	0.370	0.375	0.370	0.380	2,646,000	0.3715	0.00%
2025-11-06	0	0.375	0.375	0.380	0.370	0.380	2,824,000	1,054,510	0.3734	0.375	0.375	0.380	0.370	0.380	2,824,000	0.3734	-1.32%
2025-11-05	0	0.380	0.375	0.380	0.370	0.395	5,308,000	2,024,969	0.3815	0.380	0.375	0.380	0.370	0.395	5,308,000	0.3815	-1.30%
2025-11-04	0	0.385	0.380	0.385	0.380	0.400	5,630,000	2,178,930	0.3870	0.385	0.380	0.385	0.380	0.400	5,630,000	0.3870	-2.53%
2025-11-03	0	0.395	0.395	0.400	0.390	0.405	2,150,000	850,910	0.3958	0.395	0.395	0.400	0.390	0.405	2,150,000	0.3958	0.00%
2025-10-31	0	0.395	0.395	0.400	0.385	0.395	1,646,000	649,080	0.3943	0.395	0.395	0.400	0.385	0.395	1,646,000	0.3943	0.00%
2025-10-30	0	0.395	0.390	0.395	0.385	0.400	6,572,000	2,563,834	0.3901	0.395	0.390	0.395	0.385	0.400	6,572,000	0.3901	-1.25%
2025-10-28	0	0.400	0.395	0.400	0.395	0.410	4,178,000	1,673,188	0.4005	0.400	0.395	0.400	0.395	0.410	4,178,000	0.4005	-1.23%
2025-10-27	0	0.405	0.405	0.410	0.405	0.415	3,178,000	1,303,510	0.4102	0.405	0.405	0.410	0.405	0.415	3,178,000	0.4102	-1.22%
2025-10-24	0	0.410	0.405	0.410	0.400	0.420	4,902,000	1,993,430	0.4067	0.410	0.405	0.410	0.400	0.420	4,902,000	0.4067	0.00%
2025-10-23	0	0.410	0.410	0.415	0.405	0.420	8,280,000	3,388,480	0.4092	0.410	0.410	0.415	0.405	0.420	8,280,000	0.4092	-1.20%
2025-10-22	0	0.415	0.415	0.420	0.415	0.425	3,496,000	1,460,990	0.4179	0.415	0.415	0.420	0.415	0.425	3,496,000	0.4179	-1.19%
2025-10-21	0	0.420	0.415	0.420	0.415	0.435	4,020,000	1,715,450	0.4267	0.420	0.415	0.420	0.415	0.435	4,020,000	0.4267	0.00%
2025-10-20	0	0.420	0.420	0.425	0.415	0.430	1,986,444	839,977	0.4229	0.420	0.420	0.425	0.415	0.430	1,986,444	0.4229	0.00%
2025-10-17	0	0.420	0.420	0.425	0.415	0.440	6,084,000	2,588,430	0.4254	0.420	0.420	0.425	0.415	0.440	6,084,000	0.4254	-4.55%
2025-10-16	0	0.440	0.435	0.440	0.430	0.450	6,366,000	2,773,400	0.4357	0.440	0.435	0.440	0.430	0.450	6,366,000	0.4357	0.00%
2025-10-15	0	0.440	0.440	0.445	0.435	0.445	2,852,000	1,257,410	0.4409	0.440	0.440	0.445	0.435	0.445	2,852,000	0.4409	0.00%
2025-10-14	0	0.440	0.440	0.445	0.440	0.460	5,796,000	2,594,330	0.4476	0.440	0.440	0.445	0.440	0.460	5,796,000	0.4476	-4.35%
2025-10-13	0	0.460	0.455	0.460	0.445	0.460	7,612,000	3,453,800	0.4537	0.460	0.455	0.460	0.445	0.460	7,612,000	0.4537	-2.13%
2025-10-10	0	0.470	0.465	0.470	0.460	0.480	5,864,000	2,752,700	0.4694	0.470	0.465	0.470	0.460	0.480	5,864,000	0.4694	-3.09%
2025-10-09	0	0.485	0.480	0.485	0.475	0.485	4,978,000	2,386,990	0.4795	0.485	0.480	0.485	0.475	0.485	4,978,000	0.4795	0.00%
2025-10-08	0	0.485	0.485	0.490	0.480	0.490	3,424,000	1,657,700	0.4841	0.485	0.485	0.490	0.480	0.490	3,424,000	0.4841	-2.02%
2025-10-06	0	0.495	0.495	0.500	0.480	0.500	5,286,000	2,604,980	0.4928	0.495	0.495	0.500	0.480	0.500	5,286,000	0.4928	1.02%
2025-10-03	0	0.490	0.490	0.495	0.485	0.500	3,732,000	1,841,010	0.4933	0.490	0.490	0.495	0.485	0.500	3,732,000	0.4933	-2.00%
2025-10-02	0	0.500	0.500	0.510	0.490	0.510	9,978,000	4,977,960	0.4989	0.500	0.500	0.510	0.490	0.510	9,978,000	0.4989	2.04%
2025-09-30	0	0.490	0.485	0.490	0.465	0.495	15,608,000	7,551,060	0.4838	0.490	0.485	0.490	0.465	0.495	15,608,000	0.4838	7.69%
2025-09-29	0	0.455	0.455	0.460	0.450	0.460	4,904,000	2,232,500	0.4552	0.455	0.455	0.460	0.450	0.460	4,904,000	0.4552	1.11%
2025-09-26	0	0.450	0.450	0.455	0.450	0.465	5,416,000	2,478,040	0.4575	0.450	0.450	0.455	0.450	0.465	5,416,000	0.4575	-3.23%
2025-09-25	0	0.465	0.460	0.465	0.460	0.485	8,557,100	4,015,769	0.4693	0.465	0.460	0.465	0.460	0.485	8,557,100	0.4693	1.09%
2025-09-24	0	0.460	0.460	0.465	0.460	0.470	1,898,000	878,760	0.4630	0.460	0.460	0.465	0.460	0.470	1,898,000	0.4630	-1.08%
2025-09-23	0	0.465	0.465	0.470	0.460	0.470	3,058,000	1,416,241	0.4631	0.465	0.465	0.470	0.460	0.470	3,058,000	0.4631	0.00%
2025-09-22	0	0.465	0.465	0.470	0.460	0.475	2,480,000	1,159,570	0.4676	0.465	0.465	0.470	0.460	0.475	2,480,000	0.4676	-1.06%
2025-09-19	0	0.470	0.465	0.470	0.465	0.480	15,154,000	7,121,742	0.4700	0.470	0.465	0.470	0.465	0.480	15,154,000	0.4700	0.00%
2025-09-18	0	0.470	0.470	0.480	0.465	0.490	3,478,000	1,653,970	0.4756	0.470	0.470	0.480	0.465	0.490	3,478,000	0.4756	-2.08%
2025-09-17	0	0.480	0.475	0.480	0.465	0.480	5,700,000	2,686,660	0.4713	0.480	0.475	0.480	0.465	0.480	5,700,000	0.4713	3.23%
2025-09-16	0	0.465	0.465	0.475	0.460	0.485	12,042,000	5,665,220	0.4705	0.465	0.465	0.475	0.460	0.485	12,042,000	0.4705	-5.10%
2025-09-15	0	0.490	0.480	0.490	0.480	0.500	4,504,000	2,187,270	0.4856	0.490	0.480	0.490	0.480	0.500	4,504,000	0.4856	-2.00%
2025-09-12	0	0.500	0.490	0.500	0.490	0.510	1,882,000	931,470	0.4949	0.500	0.490	0.500	0.490	0.510	1,882,000	0.4949	1.01%
2025-09-11	0	0.495	0.490	0.495	0.490	0.500	1,764,000	868,240	0.4922	0.495	0.490	0.495	0.490	0.500	1,764,000	0.4922	-1.00%
2025-09-10	0	0.500	0.495	0.500	0.490	0.510	3,668,000	1,821,250	0.4965	0.500	0.495	0.500	0.490	0.510	3,668,000	0.4965	1.01%
2025-09-09	0	0.495	0.490	0.495	0.480	0.495	5,666,000	2,761,240	0.4873	0.495	0.490	0.495	0.480	0.495	5,666,000	0.4873	4.21%
2025-09-08	0	0.475	0.475	0.480	0.455	0.485	4,968,000	2,356,840	0.4744	0.475	0.475	0.480	0.455	0.485	4,968,000	0.4744	1.06%
2025-09-05	0	0.470	0.465	0.470	0.455	0.480	5,208,000	2,429,640	0.4665	0.470	0.465	0.470	0.455	0.480	5,208,000	0.4665	-1.05%
2025-09-04	0	0.475	0.465	0.475	0.470	0.485	3,934,000	1,872,290	0.4759	0.475	0.465	0.475	0.470	0.485	3,934,000	0.4759	0.00%
2025-09-03	0	0.475	0.470	0.475	0.465	0.480	3,724,000	1,753,030	0.4707	0.475	0.470	0.475	0.465	0.480	3,724,000	0.4707	2.15%
2025-09-02	0	0.465	0.465	0.470	0.460	0.475	3,032,000	1,415,910	0.4670	0.465	0.465	0.470	0.460	0.475	3,032,000	0.4670	-3.12%
2025-09-01	0	0.480	0.475	0.480	0.465	0.480	3,434,000	1,631,310	0.4750	0.480	0.475	0.480	0.465	0.480	3,434,000	0.4750	1.05%
2025-08-29	0	0.475	0.470	0.475	0.465	0.495	9,206,000	4,403,130	0.4783	0.475	0.470	0.475	0.465	0.495	9,206,000	0.4783	-3.06%
2025-08-28	0	0.490	0.485	0.490	0.480	0.510	8,918,000	4,370,010	0.4900	0.490	0.485	0.490	0.480	0.510	8,918,000	0.4900	-2.00%
2025-08-27	0	0.500	0.500	0.510	0.500	0.520	4,412,000	2,242,680	0.5083	0.500	0.500	0.510	0.500	0.520	4,412,000	0.5083	-3.85%
2025-08-26	0	0.520	0.510	0.520	0.510	0.530	4,262,000	2,230,280	0.5233	0.520	0.510	0.520	0.510	0.530	4,262,000	0.5233	1.96%
2025-08-25	0	0.510	0.510	0.520	0.500	0.530	8,698,000	4,453,700	0.5120	0.510	0.510	0.520	0.500	0.530	8,698,000	0.5120	2.00%
2025-08-22	0	0.500	0.500	0.510	0.500	0.510	4,828,000	2,423,800	0.5020	0.500	0.500	0.510	0.500	0.510	4,828,000	0.5020	-1.96%
2025-08-21	0	0.510	0.510	0.520	0.510	0.530	9,470,000	4,867,660	0.5140	0.510	0.510	0.520	0.510	0.530	9,470,000	0.5140	-3.77%
2025-08-20	0	0.530	0.520	0.530	0.510	0.550	41,664,000	21,961,700	0.5271	0.530	0.520	0.530	0.510	0.550	41,664,000	0.5271	-15.87%
2025-08-19	0	0.630	0.620	0.630	0.610	0.660	29,920,000	18,979,360	0.6343	0.630	0.620	0.630	0.610	0.660	29,920,000	0.6343	1.61%
2025-08-18	0	0.620	0.610	0.620	0.580	0.620	21,862,000	13,252,480	0.6062	0.620	0.610	0.620	0.580	0.620	21,862,000	0.6062	6.90%
2025-08-15	0	0.580	0.570	0.580	0.550	0.600	26,180,000	15,179,740	0.5798	0.580	0.570	0.580	0.550	0.600	26,180,000	0.5798	1.75%
2025-08-14	0	0.570	0.560	0.570	0.550	0.570	7,614,000	4,232,600	0.5559	0.570	0.560	0.570	0.550	0.570	7,614,000	0.5559	3.64%
2025-08-13	0	0.550	0.550	0.560	0.550	0.570	5,530,000	3,088,700	0.5585	0.550	0.550	0.560	0.550	0.570	5,530,000	0.5585	0.00%
2025-08-12	0	0.550	0.540	0.550	0.540	0.560	3,468,000	1,905,660	0.5495	0.550	0.540	0.550	0.540	0.560	3,468,000	0.5495	-1.79%
2025-08-11	0	0.560	0.550	0.560	0.550	0.570	5,194,000	2,891,480	0.5567	0.560	0.550	0.560	0.550	0.570	5,194,000	0.5567	1.82%
2025-08-08	0	0.550	0.550	0.560	0.540	0.580	12,114,000	6,780,140	0.5597	0.550	0.550	0.560	0.540	0.580	12,114,000	0.5597	-6.78%
2025-08-07	0	0.590	0.590	0.600	0.540	0.600	18,426,000	10,598,360	0.5752	0.590	0.590	0.600	0.540	0.600	18,426,000	0.5752	5.36%
2025-08-06	0	0.560	0.550	0.560	0.520	0.570	13,014,000	7,090,220	0.5448	0.560	0.550	0.560	0.520	0.570	13,014,000	0.5448	3.70%
2025-08-05	0	0.540	0.530	0.540	0.500	0.540	9,100,000	4,774,920	0.5247	0.540	0.530	0.540	0.500	0.540	9,100,000	0.5247	8.00%
2025-08-04	0	0.500	0.500	0.510	0.480	0.510	3,218,000	1,601,050	0.4975	0.500	0.500	0.510	0.480	0.510	3,218,000	0.4975	1.01%
2025-08-01	0	0.495	0.495	0.500	0.495	0.530	11,948,000	6,095,290	0.5102	0.495	0.495	0.500	0.495	0.530	11,948,000	0.5102	-2.94%
2025-07-31	0	0.510	0.510	0.520	0.510	0.540	8,352,000	4,357,140	0.5217	0.510	0.510	0.520	0.510	0.540	8,352,000	0.5217	-5.56%
2025-07-30	0	0.540	0.540	0.550	0.540	0.560	7,386,000	4,030,060	0.5456	0.540	0.540	0.550	0.540	0.560	7,386,000	0.5456	-3.57%
2025-07-29	0	0.560	0.560	0.570	0.530	0.570	8,882,000	4,866,640	0.5479	0.560	0.560	0.570	0.530	0.570	8,882,000	0.5479	0.00%
2025-07-28	0	0.560	0.550	0.560	0.540	0.570	8,058,000	4,488,420	0.5570	0.560	0.550	0.560	0.540	0.570	8,058,000	0.5570	-1.75%
2025-07-25	0	0.570	0.560	0.570	0.540	0.600	28,116,000	15,952,400	0.5674	0.570	0.560	0.570	0.540	0.600	28,116,000	0.5674	7.55%
2025-07-24	0	0.530	0.530	0.540	0.530	0.570	16,400,000	9,056,700	0.5522	0.530	0.530	0.540	0.530	0.570	16,400,000	0.5522	0.00%
2025-07-23	0	0.530	0.520	0.530	0.510	0.530	5,932,000	3,105,140	0.5235	0.530	0.520	0.530	0.510	0.530	5,932,000	0.5235	0.00%
2025-07-22	0	0.530	0.520	0.530	0.500	0.530	6,412,000	3,324,580	0.5185	0.530	0.520	0.530	0.500	0.530	6,412,000	0.5185	1.92%
2025-07-21	0	0.520	0.520	0.530	0.510	0.540	11,124,000	5,840,840	0.5251	0.520	0.520	0.530	0.510	0.540	11,124,000	0.5251	-1.89%
2025-07-18	0	0.530	0.510	0.530	0.495	0.530	15,472,000	7,958,000	0.5143	0.530	0.510	0.530	0.495	0.530	15,472,000	0.5143	7.07%
2025-07-17	0	0.495	0.490	0.495	0.485	0.495	4,332,000	2,122,790	0.4900	0.495	0.490	0.495	0.485	0.495	4,332,000	0.4900	0.00%
2025-07-16	0	0.495	0.495	0.510	0.485	0.510	5,296,000	2,637,170	0.4980	0.495	0.495	0.510	0.485	0.510	5,296,000	0.4980	1.02%
2025-07-15	0	0.490	0.490	0.495	0.480	0.500	4,062,000	1,983,830	0.4884	0.490	0.490	0.495	0.480	0.500	4,062,000	0.4884	0.00%
2025-07-14	0	0.490	0.485	0.490	0.485	0.495	4,876,000	2,385,260	0.4892	0.490	0.485	0.490	0.485	0.495	4,876,000	0.4892	-1.01%
2025-07-11	0	0.495	0.490	0.495	0.490	0.530	11,050,000	5,574,590	0.5045	0.495	0.490	0.495	0.490	0.530	11,050,000	0.5045	0.00%
2025-07-10	0	0.495	0.495	0.500	0.465	0.510	13,986,000	6,897,100	0.4931	0.495	0.495	0.500	0.465	0.510	13,986,000	0.4931	5.32%
2025-07-09	0	0.470	0.470	0.475	0.460	0.475	7,452,000	3,464,750	0.4649	0.470	0.470	0.475	0.460	0.475	7,452,000	0.4649	0.00%
2025-07-08	0	0.470	0.465	0.470	0.460	0.470	2,422,000	1,127,210	0.4654	0.470	0.465	0.470	0.460	0.470	2,422,000	0.4654	0.00%
2025-07-07	0	0.470	0.460	0.470	0.460	0.475	2,630,000	1,223,150	0.4651	0.470	0.460	0.470	0.460	0.475	2,630,000	0.4651	-1.05%
2025-07-04	0	0.475	0.465	0.475	0.460	0.475	2,592,000	1,210,560	0.4670	0.475	0.465	0.475	0.460	0.475	2,592,000	0.4670	1.06%
2025-07-03	0	0.470	0.470	0.475	0.470	0.480	1,400,000	660,920	0.4721	0.470	0.470	0.475	0.470	0.480	1,400,000	0.4721	-1.05%
2025-07-02	0	0.475	0.470	0.475	0.470	0.500	7,752,000	3,718,490	0.4797	0.475	0.470	0.475	0.470	0.500	7,752,000	0.4797	-3.06%
2025-06-30	0	0.490	0.490	0.495	0.465	0.500	11,456,000	5,571,630	0.4864	0.490	0.490	0.495	0.465	0.500	11,456,000	0.4864	5.38%
2025-06-27	0	0.465	0.465	0.470	0.465	0.480	2,926,000	1,374,580	0.4698	0.465	0.465	0.470	0.465	0.480	2,926,000	0.4698	-2.11%
2025-06-26	0	0.475	0.470	0.475	0.465	0.485	4,134,000	1,948,400	0.4713	0.475	0.470	0.475	0.465	0.485	4,134,000	0.4713	-2.06%
2025-06-25	0	0.485	0.485	0.490	0.470	0.490	5,898,000	2,837,110	0.4810	0.485	0.485	0.490	0.470	0.490	5,898,000	0.4810	4.30%
2025-06-24	0	0.465	0.465	0.470	0.450	0.470	2,170,000	1,001,030	0.4613	0.465	0.465	0.470	0.450	0.470	2,170,000	0.4613	3.33%
2025-06-23	0	0.450	0.450	0.460	0.440	0.460	1,616,000	729,050	0.4511	0.450	0.450	0.460	0.440	0.460	1,616,000	0.4511	-1.10%
2025-06-20	0	0.455	0.455	0.460	0.450	0.475	3,580,000	1,655,870	0.4625	0.455	0.455	0.460	0.450	0.475	3,580,000	0.4625	1.11%
2025-06-19	0	0.450	0.450	0.455	0.445	0.465	4,730,000	2,152,190	0.4550	0.450	0.450	0.455	0.445	0.465	4,730,000	0.4550	-5.26%
2025-06-18	0	0.475	0.470	0.475	0.465	0.490	5,112,000	2,421,560	0.4737	0.475	0.470	0.475	0.465	0.490	5,112,000	0.4737	-2.06%
2025-06-17	0	0.485	0.485	0.495	0.485	0.500	1,996,000	979,940	0.4910	0.485	0.485	0.495	0.485	0.500	1,996,000	0.4910	-3.00%
2025-06-16	0	0.500	0.495	0.500	0.480	0.500	4,860,000	2,388,340	0.4914	0.500	0.495	0.500	0.480	0.500	4,860,000	0.4914	3.09%
2025-06-13	0	0.485	0.485	0.490	0.485	0.520	12,586,000	6,190,220	0.4918	0.485	0.485	0.490	0.485	0.520	12,586,000	0.4918	-6.73%
2025-06-12	0	0.520	0.510	0.520	0.510	0.530	7,214,000	3,760,900	0.5213	0.520	0.510	0.520	0.510	0.530	7,214,000	0.5213	-1.89%
2025-06-11	0	0.530	0.520	0.530	0.495	0.550	24,054,000	12,495,730	0.5195	0.530	0.520	0.530	0.495	0.550	24,054,000	0.5195	3.92%
2025-06-10	0	0.510	0.500	0.510	0.475	0.520	26,540,000	13,154,190	0.4956	0.510	0.500	0.510	0.475	0.520	26,540,000	0.4956	2.00%
2025-06-09	0	0.500	0.495	0.500	0.465	0.510	16,016,000	7,784,300	0.4860	0.500	0.495	0.500	0.465	0.510	16,016,000	0.4860	8.70%
2025-06-06	0	0.460	0.460	0.465	0.450	0.480	6,460,000	2,969,150	0.4596	0.460	0.460	0.465	0.450	0.480	6,460,000	0.4596	-4.17%
2025-06-05	0	0.480	0.470	0.480	0.450	0.485	8,226,000	3,857,370	0.4689	0.480	0.470	0.480	0.450	0.485	8,226,000	0.4689	7.87%
2025-06-04	0	0.445	0.445	0.455	0.445	0.475	4,364,000	1,996,340	0.4575	0.445	0.445	0.455	0.445	0.475	4,364,000	0.4575	-4.30%
2025-06-03	0	0.465	0.465	0.470	0.430	0.480	5,794,000	2,685,600	0.4635	0.465	0.465	0.470	0.430	0.480	5,794,000	0.4635	8.14%
2025-06-02	0	0.430	0.430	0.440	0.415	0.445	3,944,000	1,680,220	0.4260	0.430	0.430	0.440	0.415	0.445	3,944,000	0.4260	-3.37%
2025-05-30	0	0.445	0.445	0.450	0.440	0.460	3,402,000	1,527,830	0.4491	0.445	0.445	0.450	0.440	0.460	3,402,000	0.4491	-3.26%
2025-05-29	0	0.460	0.460	0.470	0.450	0.475	7,748,000	3,583,450	0.4625	0.460	0.460	0.470	0.450	0.475	7,748,000	0.4625	0.00%
2025-05-28	0	0.460	0.455	0.460	0.455	0.485	8,288,000	3,850,350	0.4646	0.460	0.455	0.460	0.455	0.485	8,288,000	0.4646	-5.15%
2025-05-27	0	0.485	0.485	0.490	0.480	0.510	11,904,000	5,896,080	0.4953	0.485	0.485	0.490	0.480	0.510	11,904,000	0.4953	-3.00%
2025-05-26	0	0.500	0.495	0.500	0.450	0.510	18,206,000	8,903,660	0.4891	0.500	0.495	0.500	0.450	0.510	18,206,000	0.4891	11.11%
2025-05-23	0	0.450	0.445	0.450	0.425	0.490	21,814,000	10,139,910	0.4648	0.450	0.445	0.450	0.425	0.490	21,814,000	0.4648	5.88%
2025-05-22	0	0.425	0.425	0.435	0.420	0.460	15,314,000	6,718,920	0.4387	0.425	0.425	0.435	0.420	0.460	15,314,000	0.4387	-6.59%
2025-05-21	0	0.455	0.450	0.455	0.365	0.455	36,181,000	15,258,700	0.4217	0.455	0.450	0.455	0.365	0.455	36,181,000	0.4217	24.66%
2025-05-20	0	0.365	0.360	0.365	0.345	0.375	5,292,000	1,889,400	0.3570	0.365	0.360	0.365	0.345	0.375	5,292,000	0.3570	5.80%
2025-05-19	0	0.345	0.345	0.350	0.345	0.355	1,506,000	525,090	0.3487	0.345	0.345	0.350	0.345	0.355	1,506,000	0.3487	-2.82%
2025-05-16	0	0.355	0.355	0.360	0.345	0.360	1,646,000	581,270	0.3531	0.355	0.355	0.360	0.345	0.360	1,646,000	0.3531	-1.39%
2025-05-15	0	0.360	0.360	0.365	0.340	0.365	3,134,000	1,113,470	0.3553	0.360	0.360	0.365	0.340	0.365	3,134,000	0.3553	2.86%
2025-05-14	0	0.350	0.340	0.350	0.340	0.350	2,314,000	798,290	0.3450	0.350	0.340	0.350	0.340	0.350	2,314,000	0.3450	0.00%
2025-05-13	0	0.350	0.345	0.350	0.340	0.350	1,148,000	398,730	0.3473	0.350	0.345	0.350	0.340	0.350	1,148,000	0.3473	0.00%
2025-05-12	0	0.350	0.345	0.350	0.340	0.355	2,810,000	969,600	0.3451	0.350	0.345	0.350	0.340	0.355	2,810,000	0.3451	1.45%
2025-05-09	0	0.345	0.345	0.350	0.335	0.350	1,540,000	526,000	0.3416	0.345	0.345	0.350	0.335	0.350	1,540,000	0.3416	0.00%
2025-05-08	0	0.345	0.340	0.345	0.340	0.350	1,882,000	649,280	0.3450	0.345	0.340	0.345	0.340	0.350	1,882,000	0.3450	0.00%
2025-05-07	0	0.345	0.340	0.345	0.335	0.360	6,458,000	2,241,960	0.3472	0.345	0.340	0.345	0.335	0.360	6,458,000	0.3472	0.00%
2025-05-06	0	0.345	0.345	0.350	0.325	0.350	2,648,000	899,450	0.3397	0.345	0.345	0.350	0.325	0.350	2,648,000	0.3397	2.99%
2025-05-02	0	0.335	0.325	0.335	0.320	0.335	5,700,000	1,854,340	0.3253	0.335	0.325	0.335	0.320	0.335	5,700,000	0.3253	0.00%
2025-04-30	0	0.335	0.330	0.335	0.325	0.335	3,108,000	1,024,540	0.3296	0.335	0.330	0.335	0.325	0.335	3,108,000	0.3296	1.52%
2025-04-29	0	0.330	0.330	0.340	0.330	0.345	2,412,000	816,890	0.3387	0.330	0.330	0.340	0.330	0.345	2,412,000	0.3387	-2.94%
2025-04-28	0	0.340	0.330	0.340	0.325	0.340	738,000	245,970	0.3333	0.340	0.330	0.340	0.325	0.340	738,000	0.3333	1.49%
2025-04-25	0	0.335	0.325	0.335	0.325	0.350	5,714,000	1,913,690	0.3349	0.335	0.325	0.335	0.325	0.350	5,714,000	0.3349	0.00%
2025-04-24	0	0.335	0.335	0.340	0.335	0.375	7,890,000	2,730,490	0.3461	0.335	0.335	0.340	0.335	0.375	7,890,000	0.3461	-10.67%
2025-04-23	0	0.375	0.370	0.375	0.360	0.375	4,096,000	1,504,840	0.3674	0.375	0.370	0.375	0.360	0.375	4,096,000	0.3674	4.17%
2025-04-22	0	0.360	0.350	0.360	0.345	0.360	3,010,000	1,063,610	0.3534	0.360	0.350	0.360	0.345	0.360	3,010,000	0.3534	4.35%
2025-04-17	0	0.345	0.345	0.350	0.345	0.355	2,274,000	796,960	0.3505	0.345	0.345	0.350	0.345	0.355	2,274,000	0.3505	1.47%
2025-04-16	0	0.340	0.340	0.345	0.335	0.360	2,414,000	832,600	0.3449	0.340	0.340	0.345	0.335	0.360	2,414,000	0.3449	-2.86%
2025-04-15	0	0.350	0.350	0.355	0.340	0.355	3,390,000	1,182,550	0.3488	0.350	0.350	0.355	0.340	0.355	3,390,000	0.3488	1.45%
2025-04-14	0	0.345	0.345	0.355	0.345	0.365	2,710,000	951,500	0.3511	0.345	0.345	0.355	0.345	0.365	2,710,000	0.3511	-2.82%
2025-04-11	0	0.355	0.345	0.355	0.325	0.360	6,448,000	2,201,014	0.3413	0.355	0.345	0.355	0.325	0.360	6,448,000	0.3413	4.41%
2025-04-10	0	0.340	0.335	0.340	0.325	0.345	7,640,000	2,556,480	0.3346	0.340	0.335	0.340	0.325	0.345	7,640,000	0.3346	4.62%
2025-04-09	0	0.325	0.320	0.325	0.300	0.325	9,460,000	2,945,642	0.3114	0.325	0.320	0.325	0.300	0.325	9,460,000	0.3114	1.56%
2025-04-08	0	0.320	0.315	0.320	0.305	0.350	15,066,000	4,865,238	0.3229	0.320	0.315	0.320	0.305	0.350	15,066,000	0.3229	-5.88%
2025-04-07	0	0.340	0.325	0.340	0.315	0.395	20,158,000	7,116,716	0.3530	0.340	0.325	0.340	0.315	0.395	20,158,000	0.3530	-18.07%
2025-04-03	0	0.415	0.410	0.415	0.405	0.420	4,140,000	1,701,170	0.4109	0.415	0.410	0.415	0.405	0.420	4,140,000	0.4109	-1.19%
2025-04-02	0	0.420	0.415	0.420	0.420	0.450	3,564,000	1,532,150	0.4299	0.420	0.415	0.420	0.420	0.450	3,564,000	0.4299	-4.55%
2025-04-01	0	0.440	0.440	0.445	0.400	0.460	10,436,000	4,529,600	0.4340	0.440	0.440	0.445	0.400	0.460	10,436,000	0.4340	10.00%
2025-03-31	0	0.400	0.400	0.405	0.400	0.435	7,280,000	2,944,890	0.4045	0.400	0.400	0.405	0.400	0.435	7,280,000	0.4045	-4.76%
2025-03-28	0	0.420	0.420	0.425	0.410	0.425	6,800,000	2,859,710	0.4205	0.420	0.420	0.425	0.410	0.425	6,800,000	0.4205	2.44%
2025-03-27	0	0.410	0.410	0.415	0.410	0.430	7,726,000	3,223,200	0.4172	0.410	0.410	0.415	0.410	0.430	7,726,000	0.4172	-2.38%
2025-03-26	0	0.420	0.415	0.420	0.415	0.460	6,972,000	2,954,560	0.4238	0.420	0.415	0.420	0.415	0.460	6,972,000	0.4238	-4.55%
2025-03-25	0	0.440	0.435	0.440	0.430	0.445	5,108,000	2,227,750	0.4361	0.440	0.435	0.440	0.430	0.445	5,108,000	0.4361	-1.12%
2025-03-24	0	0.445	0.440	0.445	0.440	0.490	8,730,000	3,927,000	0.4498	0.445	0.440	0.445	0.440	0.490	8,730,000	0.4498	-8.25%
2025-03-21	0	0.485	0.475	0.485	0.425	0.490	23,622,000	10,993,950	0.4654	0.485	0.475	0.485	0.425	0.490	23,622,000	0.4654	12.79%
2025-03-20	0	0.430	0.430	0.440	0.390	0.455	70,605,800	29,160,628	0.4130	0.430	0.430	0.440	0.390	0.455	70,605,800	0.4130	-14.00%
2025-03-19	0	0.500	0.500	0.510	0.500	0.520	10,048,000	5,104,280	0.5080	0.500	0.500	0.510	0.500	0.520	10,048,000	0.5080	-3.85%
2025-03-18	0	0.520	0.520	0.530	0.520	0.540	6,386,000	3,356,180	0.5256	0.520	0.520	0.530	0.520	0.540	6,386,000	0.5256	-1.89%
2025-03-17	0	0.530	0.530	0.540	0.520	0.550	6,958,000	3,701,800	0.5320	0.530	0.530	0.540	0.520	0.550	6,958,000	0.5320	1.92%
2025-03-14	0	0.520	0.520	0.530	0.520	0.550	11,512,000	6,142,340	0.5336	0.520	0.520	0.530	0.520	0.550	11,512,000	0.5336	-3.70%
2025-03-13	0	0.540	0.530	0.540	0.530	0.560	14,054,000	7,618,180	0.5421	0.540	0.530	0.540	0.530	0.560	14,054,000	0.5421	-5.26%
2025-03-12	0	0.570	0.550	0.570	0.550	0.590	10,089,500	5,681,500	0.5631	0.570	0.550	0.570	0.550	0.590	10,089,500	0.5631	-1.72%
2025-03-11	0	0.580	0.580	0.590	0.570	0.590	4,398,000	2,536,760	0.5768	0.580	0.580	0.590	0.570	0.590	4,398,000	0.5768	0.00%
2025-03-10	0	0.580	0.580	0.590	0.560	0.590	6,204,000	3,540,140	0.5706	0.580	0.580	0.590	0.560	0.590	6,204,000	0.5706	1.75%
2025-03-07	0	0.570	0.570	0.580	0.570	0.600	5,388,000	3,127,060	0.5804	0.570	0.570	0.580	0.570	0.600	5,388,000	0.5804	-5.00%
2025-03-06	0	0.600	0.600	0.610	0.590	0.610	8,418,000	5,032,300	0.5978	0.600	0.600	0.610	0.590	0.610	8,418,000	0.5978	0.00%
2025-03-05	0	0.600	0.590	0.600	0.570	0.600	5,744,000	3,334,800	0.5806	0.600	0.590	0.600	0.570	0.600	5,744,000	0.5806	3.45%
2025-03-04	0	0.580	0.560	0.580	0.550	0.580	5,962,000	3,365,880	0.5646	0.580	0.560	0.580	0.550	0.580	5,962,000	0.5646	1.75%
2025-03-03	0	0.570	0.570	0.580	0.570	0.600	7,788,000	4,527,760	0.5814	0.570	0.570	0.580	0.570	0.600	7,788,000	0.5814	-1.72%
2025-02-28	0	0.580	0.580	0.590	0.580	0.630	20,794,000	12,450,072	0.5987	0.580	0.580	0.590	0.580	0.630	20,794,000	0.5987	-7.94%
2025-02-27	0	0.630	0.620	0.630	0.620	0.670	20,254,000	12,970,600	0.6404	0.630	0.620	0.630	0.620	0.670	20,254,000	0.6404	-1.56%
2025-02-26	0	0.640	0.640	0.650	0.630	0.660	19,898,000	12,821,640	0.6444	0.640	0.640	0.650	0.630	0.660	19,898,000	0.6444	-3.03%
2025-02-25	0	0.660	0.650	0.660	0.640	0.680	18,234,126	11,978,238	0.6569	0.660	0.650	0.660	0.640	0.680	18,234,126	0.6569	-2.94%
2025-02-24	0	0.680	0.680	0.690	0.680	0.730	26,076,000	18,160,416	0.6964	0.680	0.680	0.690	0.680	0.730	26,076,000	0.6964	-8.11%
2025-02-21	0	0.740	0.730	0.740	0.700	0.750	13,621,100	9,883,212	0.7256	0.740	0.730	0.740	0.700	0.750	13,621,100	0.7256	1.37%
2025-02-20	0	0.730	0.720	0.730	0.680	0.770	50,610,000	36,377,100	0.7188	0.730	0.720	0.730	0.680	0.770	50,610,000	0.7188	-8.75%
2025-02-19	0	0.800	0.790	0.800	0.790	0.860	25,966,000	21,219,240	0.8172	0.800	0.790	0.800	0.790	0.860	25,966,000	0.8172	-5.88%
2025-02-18	0	0.850	0.850	0.860	0.840	0.890	19,892,000	17,207,080	0.8650	0.850	0.850	0.860	0.840	0.890	19,892,000	0.8650	1.19%
2025-02-17	0	0.840	0.830	0.840	0.810	0.900	13,297,568	11,090,217	0.8340	0.840	0.830	0.840	0.810	0.900	13,297,568	0.8340	-3.45%
2025-02-14	0	0.870	0.860	0.870	0.830	0.870	13,224,000	11,184,520	0.8458	0.870	0.860	0.870	0.830	0.870	13,224,000	0.8458	4.82%
2025-02-13	0	0.830	0.830	0.840	0.830	0.880	9,046,000	7,777,320	0.8598	0.830	0.830	0.840	0.830	0.880	9,046,000	0.8598	-3.49%
2025-02-12	0	0.860	0.850	0.860	0.830	0.880	7,914,000	6,716,880	0.8487	0.860	0.850	0.860	0.830	0.880	7,914,000	0.8487	2.38%
2025-02-11	0	0.840	0.840	0.850	0.840	0.910	13,678,000	12,041,410	0.8803	0.840	0.840	0.850	0.840	0.910	13,678,000	0.8803	-5.62%
2025-02-10	0	0.890	0.880	0.890	0.860	0.900	11,072,000	9,781,500	0.8834	0.890	0.880	0.890	0.860	0.900	11,072,000	0.8834	2.30%
2025-02-07	0	0.870	0.860	0.870	0.850	0.880	8,224,000	7,133,540	0.8674	0.870	0.860	0.870	0.850	0.880	8,224,000	0.8674	0.00%
2025-02-06	0	0.870	0.850	0.870	0.820	0.870	7,298,000	6,192,600	0.8485	0.870	0.850	0.870	0.820	0.870	7,298,000	0.8485	3.57%
2025-02-05	0	0.840	0.830	0.840	0.830	0.870	4,908,000	4,118,120	0.8391	0.840	0.830	0.840	0.830	0.870	4,908,000	0.8391	-1.18%
2025-02-04	0	0.850	0.840	0.850	0.830	0.860	7,884,000	6,617,640	0.8394	0.850	0.840	0.850	0.830	0.860	7,884,000	0.8394	3.66%
2025-02-03	0	0.820	0.810	0.820	0.790	0.820	2,532,000	2,033,720	0.8032	0.820	0.810	0.820	0.790	0.820	2,532,000	0.8032	1.23%
2025-01-28	0	0.810	0.800	0.810	0.790	0.810	788,000	631,660	0.8016	0.810	0.800	0.810	0.790	0.810	788,000	0.8016	2.53%
2025-01-27	0	0.790	0.790	0.800	0.790	0.810	2,413,971	1,918,338	0.7947	0.790	0.790	0.800	0.790	0.810	2,413,971	0.7947	-1.25%
2025-01-24	0	0.800	0.800	0.810	0.780	0.810	2,146,000	1,717,520	0.8003	0.800	0.800	0.810	0.780	0.810	2,146,000	0.8003	2.56%
2025-01-23	0	0.780	0.780	0.790	0.780	0.800	3,144,000	2,498,580	0.7947	0.780	0.780	0.790	0.780	0.800	3,144,000	0.7947	-1.27%
2025-01-22	0	0.790	0.770	0.790	0.740	0.800	4,076,000	3,140,220	0.7704	0.790	0.770	0.790	0.740	0.800	4,076,000	0.7704	2.60%
2025-01-21	0	0.770	0.760	0.770	0.750	0.790	1,752,000	1,336,080	0.7626	0.770	0.760	0.770	0.750	0.790	1,752,000	0.7626	0.00%
2025-01-20	0	0.770	0.760	0.770	0.730	0.780	5,376,000	4,080,520	0.7590	0.770	0.760	0.770	0.730	0.780	5,376,000	0.7590	5.48%
2025-01-17	0	0.730	0.730	0.740	0.720	0.760	2,792,800	2,072,624	0.7421	0.730	0.730	0.740	0.720	0.760	2,792,800	0.7421	1.39%
2025-01-16	0	0.720	0.720	0.730	0.710	0.740	1,706,000	1,234,820	0.7238	0.720	0.720	0.730	0.710	0.740	1,706,000	0.7238	1.41%
2025-01-15	0	0.710	0.710	0.720	0.700	0.740	5,814,000	4,147,000	0.7133	0.710	0.710	0.720	0.700	0.740	5,814,000	0.7133	0.00%
2025-01-14	0	0.710	0.710	0.730	0.660	0.730	4,300,000	3,008,460	0.6996	0.710	0.710	0.730	0.660	0.730	4,300,000	0.6996	5.97%
2025-01-13	0	0.670	0.670	0.680	0.650	0.690	6,806,000	4,558,940	0.6698	0.670	0.670	0.680	0.650	0.690	6,806,000	0.6698	-4.29%
2025-01-10	0	0.700	0.670	0.700	0.660	0.710	10,810,000	7,321,480	0.6773	0.700	0.670	0.700	0.660	0.710	10,810,000	0.6773	-1.41%
2025-01-09	0	0.710	0.700	0.710	0.700	0.720	1,084,000	773,420	0.7135	0.710	0.700	0.710	0.700	0.720	1,084,000	0.7135	0.00%
2025-01-08	0	0.710	0.710	0.720	0.690	0.720	2,836,000	1,993,440	0.7029	0.710	0.710	0.720	0.690	0.720	2,836,000	0.7029	-1.39%
2025-01-07	0	0.720	0.710	0.730	0.710	0.730	2,040,000	1,458,220	0.7148	0.720	0.710	0.730	0.710	0.730	2,040,000	0.7148	0.00%
2025-01-06	0	0.720	0.720	0.740	0.720	0.750	3,296,000	2,409,980	0.7312	0.720	0.720	0.740	0.720	0.750	3,296,000	0.7312	-2.70%
2025-01-03	0	0.740	0.730	0.740	0.730	0.760	3,098,000	2,288,280	0.7386	0.740	0.730	0.740	0.730	0.760	3,098,000	0.7386	0.00%
2025-01-02	0	0.740	0.740	0.750	0.730	0.780	7,601,740	5,662,455	0.7449	0.740	0.740	0.750	0.730	0.780	7,601,740	0.7449	-5.13%
2024-12-31	0	0.780	0.770	0.780	0.760	0.780	1,710,000	1,321,320	0.7727	0.780	0.770	0.780	0.760	0.780	1,710,000	0.7727	0.00%
2024-12-30	0	0.780	0.770	0.780	0.760	0.840	17,553,000	13,903,390	0.7921	0.780	0.770	0.780	0.760	0.840	17,553,000	0.7921	-6.02%
2024-12-27	0	0.830	0.830	0.840	0.820	0.850	3,394,000	2,843,300	0.8377	0.830	0.830	0.840	0.820	0.850	3,394,000	0.8377	0.00%
2024-12-24	0	0.830	0.830	0.840	0.830	0.850	1,146,000	956,160	0.8343	0.830	0.830	0.840	0.830	0.850	1,146,000	0.8343	-1.19%
2024-12-23	0	0.840	0.830	0.850	0.820	0.850	2,552,000	2,134,240	0.8363	0.840	0.830	0.850	0.820	0.850	2,552,000	0.8363	0.00%
2024-12-20	0	0.840	0.840	0.850	0.810	0.850	5,300,000	4,393,580	0.8290	0.840	0.840	0.850	0.810	0.850	5,300,000	0.8290	1.20%
2024-12-19	0	0.830	0.820	0.830	0.820	0.850	10,128,000	8,383,820	0.8278	0.830	0.820	0.830	0.820	0.850	10,128,000	0.8278	-3.49%
2024-12-18	0	0.860	0.840	0.860	0.850	0.870	1,120,000	960,040	0.8572	0.860	0.840	0.860	0.850	0.870	1,120,000	0.8572	0.00%
2024-12-17	0	0.860	0.850	0.860	0.840	0.880	3,741,000	3,207,850	0.8575	0.860	0.850	0.860	0.840	0.880	3,741,000	0.8575	0.00%
2024-12-16	0	0.860	0.840	0.850	0.840	0.870	2,916,000	2,500,240	0.8574	0.860	0.840	0.850	0.840	0.870	2,916,000	0.8574	0.00%
2024-12-13	0	0.860	0.850	0.860	0.850	0.880	2,756,000	2,379,760	0.8635	0.860	0.850	0.860	0.850	0.880	2,756,000	0.8635	-3.37%
2024-12-12	0	0.890	0.880	0.890	0.870	0.900	5,120,000	4,529,760	0.8847	0.890	0.880	0.890	0.870	0.900	5,120,000	0.8847	1.14%
2024-12-11	0	0.880	0.870	0.880	0.860	0.900	3,502,000	3,093,180	0.8833	0.880	0.870	0.880	0.860	0.900	3,502,000	0.8833	2.33%
2024-12-10	0	0.860	0.860	0.870	0.860	0.910	3,603,000	3,160,540	0.8772	0.860	0.860	0.870	0.860	0.910	3,603,000	0.8772	-2.27%
2024-12-09	0	0.880	0.870	0.880	0.850	0.880	3,552,000	3,068,380	0.8638	0.880	0.870	0.880	0.850	0.880	3,552,000	0.8638	1.15%
2024-12-06	0	0.870	0.860	0.870	0.850	0.890	4,654,000	4,071,620	0.8749	0.870	0.860	0.870	0.850	0.890	4,654,000	0.8749	-1.14%
2024-12-05	0	0.880	0.870	0.880	0.830	0.900	13,504,000	11,660,400	0.8635	0.880	0.870	0.880	0.830	0.900	13,504,000	0.8635	2.33%
2024-12-04	0	0.860	0.850	0.860	0.840	0.870	3,356,000	2,862,260	0.8529	0.860	0.850	0.860	0.840	0.870	3,356,000	0.8529	1.18%
2024-12-03	0	0.850	0.840	0.850	0.840	0.870	4,664,000	4,004,020	0.8585	0.850	0.840	0.850	0.840	0.870	4,664,000	0.8585	-2.30%
2024-12-02	0	0.870	0.850	0.870	0.800	0.870	11,290,000	9,522,120	0.8434	0.870	0.850	0.870	0.800	0.870	11,290,000	0.8434	10.13%
2024-11-29	0	0.790	0.790	0.800	0.770	0.810	4,532,000	3,566,900	0.7870	0.790	0.790	0.800	0.770	0.810	4,532,000	0.7870	0.00%
2024-11-28	0	0.790	0.770	0.790	0.770	0.790	2,470,000	1,916,820	0.7760	0.790	0.770	0.790	0.770	0.790	2,470,000	0.7760	2.60%
2024-11-27	0	0.770	0.770	0.780	0.740	0.790	1,614,000	1,236,460	0.7661	0.770	0.770	0.780	0.740	0.790	1,614,000	0.7661	1.32%
2024-11-26	0	0.760	0.750	0.760	0.750	0.780	2,748,000	2,108,000	0.7671	0.760	0.750	0.760	0.750	0.780	2,748,000	0.7671	-1.30%
2024-11-25	0	0.770	0.770	0.780	0.760	0.800	3,564,000	2,779,500	0.7799	0.770	0.770	0.780	0.760	0.800	3,564,000	0.7799	-1.28%
2024-11-22	0	0.780	0.770	0.780	0.770	0.820	5,454,000	4,307,520	0.7898	0.780	0.770	0.780	0.770	0.820	5,454,000	0.7898	-3.70%
2024-11-21	0	0.810	0.810	0.820	0.810	0.830	1,300,000	1,060,840	0.8160	0.810	0.810	0.820	0.810	0.830	1,300,000	0.8160	-2.41%
2024-11-20	0	0.830	0.820	0.830	0.800	0.830	2,978,000	2,444,780	0.8209	0.830	0.820	0.830	0.800	0.830	2,978,000	0.8209	3.75%
2024-11-19	0	0.800	0.800	0.810	0.800	0.820	1,788,000	1,442,740	0.8069	0.800	0.800	0.810	0.800	0.820	1,788,000	0.8069	-1.23%
2024-11-18	0	0.810	0.800	0.810	0.790	0.830	3,050,000	2,468,400	0.8093	0.810	0.800	0.810	0.790	0.830	3,050,000	0.8093	1.25%
2024-11-15	0	0.800	0.800	0.820	0.800	0.820	5,210,000	4,212,040	0.8085	0.800	0.800	0.820	0.800	0.820	5,210,000	0.8085	1.27%
2024-11-14	0	0.790	0.790	0.800	0.780	0.840	10,184,000	8,196,190	0.8048	0.790	0.790	0.800	0.780	0.840	10,184,000	0.8048	-4.82%
2024-11-13	0	0.830	0.820	0.830	0.810	0.840	2,892,000	2,369,080	0.8192	0.830	0.820	0.830	0.810	0.840	2,892,000	0.8192	1.22%
2024-11-12	0	0.820	0.820	0.840	0.810	0.870	7,938,000	6,610,600	0.8328	0.820	0.820	0.840	0.810	0.870	7,938,000	0.8328	-5.75%
2024-11-11	0	0.870	0.860	0.870	0.820	0.870	6,854,000	5,801,186	0.8464	0.870	0.860	0.870	0.820	0.870	6,854,000	0.8464	4.82%
2024-11-08	0	0.830	0.830	0.840	0.830	0.880	8,934,000	7,568,300	0.8471	0.830	0.830	0.840	0.830	0.880	8,934,000	0.8471	-2.35%
2024-11-07	0	0.850	0.840	0.850	0.820	0.870	16,674,000	14,168,360	0.8497	0.850	0.840	0.850	0.820	0.870	16,674,000	0.8497	4.94%
2024-11-06	0	0.810	0.800	0.810	0.780	0.820	7,020,100	5,610,856	0.7993	0.810	0.800	0.810	0.780	0.820	7,020,100	0.7993	1.25%
2024-11-05	0	0.800	0.790	0.800	0.760	0.810	19,040,000	14,873,620	0.7812	0.800	0.790	0.800	0.760	0.810	19,040,000	0.7812	6.67%
2024-11-04	0	0.750	0.750	0.760	0.750	0.770	2,346,000	1,785,180	0.7609	0.750	0.750	0.760	0.750	0.770	2,346,000	0.7609	-1.32%
2024-11-01	0	0.760	0.750	0.760	0.740	0.780	7,780,000	5,891,860	0.7573	0.760	0.750	0.760	0.740	0.780	7,780,000	0.7573	-3.80%
2024-10-31	0	0.790	0.780	0.790	0.780	0.800	6,160,000	4,849,820	0.7873	0.790	0.780	0.790	0.780	0.800	6,160,000	0.7873	-1.25%
2024-10-30	0	0.800	0.790	0.800	0.780	0.810	3,384,000	2,692,620	0.7957	0.800	0.790	0.800	0.780	0.810	3,384,000	0.7957	0.00%
2024-10-29	0	0.800	0.800	0.810	0.790	0.820	5,748,000	4,639,460	0.8071	0.800	0.800	0.810	0.790	0.820	5,748,000	0.8071	-2.44%
2024-10-28	0	0.820	0.810	0.820	0.800	0.820	4,114,000	3,337,160	0.8112	0.820	0.810	0.820	0.800	0.820	4,114,000	0.8112	0.00%
2024-10-25	0	0.820	0.810	0.820	0.810	0.830	3,690,000	3,030,840	0.8214	0.820	0.810	0.820	0.810	0.830	3,690,000	0.8214	0.00%
2024-10-24	0	0.820	0.810	0.820	0.810	0.830	2,400,000	1,963,100	0.8180	0.820	0.810	0.820	0.810	0.830	2,400,000	0.8180	-1.20%
2024-10-23	0	0.830	0.830	0.840	0.830	0.860	3,852,000	3,252,740	0.8444	0.830	0.830	0.840	0.830	0.860	3,852,000	0.8444	0.00%
2024-10-22	0	0.830	0.830	0.840	0.810	0.850	9,730,000	8,042,120	0.8265	0.830	0.830	0.840	0.810	0.850	9,730,000	0.8265	-1.19%
2024-10-21	0	0.840	0.820	0.840	0.820	0.860	3,698,000	3,088,500	0.8352	0.840	0.820	0.840	0.820	0.860	3,698,000	0.8352	0.00%
2024-10-18	0	0.840	0.830	0.840	0.800	0.860	8,667,600	7,187,452	0.8292	0.840	0.830	0.840	0.800	0.860	8,667,600	0.8292	5.00%
2024-10-17	0	0.800	0.800	0.810	0.800	0.860	6,600,000	5,428,040	0.8224	0.800	0.800	0.810	0.800	0.860	6,600,000	0.8224	-4.76%
2024-10-16	0	0.840	0.840	0.850	0.810	0.850	6,022,000	5,036,320	0.8363	0.840	0.840	0.850	0.810	0.850	6,022,000	0.8363	1.20%
2024-10-15	0	0.830	0.830	0.840	0.820	0.910	15,800,000	13,584,160	0.8598	0.830	0.830	0.840	0.820	0.910	15,800,000	0.8598	-7.78%
2024-10-14	0	0.900	0.900	0.910	0.850	0.940	13,800,000	12,325,900	0.8932	0.900	0.900	0.910	0.850	0.940	13,800,000	0.8932	-1.10%
2024-10-10	0	0.910	0.900	0.910	0.870	0.920	10,542,000	9,477,940	0.8991	0.910	0.900	0.910	0.870	0.920	10,542,000	0.8991	1.11%
2024-10-09	0	0.900	0.880	0.900	0.850	0.960	22,532,000	20,121,960	0.8930	0.900	0.880	0.900	0.850	0.960	22,532,000	0.8930	-2.17%
2024-10-08	0	0.920	0.910	0.920	0.910	1.110	46,714,000	46,120,920	0.9873	0.920	0.910	0.920	0.910	1.110	46,714,000	0.9873	-18.58%
2024-10-07	0	1.130	1.120	1.130	1.040	1.130	44,290,000	48,455,660	1.0941	1.130	1.120	1.130	1.040	1.130	44,290,000	1.0941	4.63%
2024-10-04	0	1.080	1.080	1.090	0.900	1.100	43,969,000	45,114,055	1.0260	1.080	1.080	1.090	0.900	1.100	43,969,000	1.0260	18.68%
2024-10-03	0	0.910	0.910	0.920	0.870	0.990	27,096,000	24,928,468	0.9200	0.910	0.910	0.920	0.870	0.990	27,096,000	0.9200	-6.19%
2024-10-02	0	0.970	0.970	0.980	0.940	0.990	36,647,900	35,325,863	0.9639	0.970	0.970	0.980	0.940	0.990	36,647,900	0.9639	0.00%
2024-09-30	0	0.970	0.960	0.970	0.890	0.970	35,428,000	33,177,220	0.9365	0.970	0.960	0.970	0.890	0.970	35,428,000	0.9365	10.23%
2024-09-27	0	0.880	0.870	0.880	0.830	0.900	19,971,068	17,300,131	0.8663	0.880	0.870	0.880	0.830	0.900	19,971,068	0.8663	6.02%
2024-09-26	0	0.830	0.830	0.840	0.790	0.830	11,186,000	9,129,420	0.8161	0.830	0.830	0.840	0.790	0.830	11,186,000	0.8161	6.41%
2024-09-25	0	0.780	0.780	0.790	0.780	0.840	7,577,000	6,095,030	0.8044	0.780	0.780	0.790	0.780	0.840	7,577,000	0.8044	-2.50%
2024-09-24	0	0.800	0.790	0.800	0.750	0.800	9,794,000	7,627,300	0.7788	0.800	0.790	0.800	0.750	0.800	9,794,000	0.7788	5.26%
2024-09-23	0	0.760	0.750	0.760	0.750	0.770	6,210,000	4,704,760	0.7576	0.760	0.750	0.760	0.750	0.770	6,210,000	0.7576	1.33%
2024-09-20	0	0.750	0.740	0.750	0.720	0.750	8,176,000	6,053,560	0.7404	0.750	0.740	0.750	0.720	0.750	8,176,000	0.7404	5.63%
2024-09-19	0	0.710	0.710	0.720	0.700	0.740	12,640,000	9,065,738	0.7172	0.710	0.710	0.720	0.700	0.740	12,640,000	0.7172	-4.05%
2024-09-17	0	0.740	0.730	0.740	0.710	0.750	5,062,000	3,676,160	0.7262	0.740	0.730	0.740	0.710	0.750	5,062,000	0.7262	-1.33%
2024-09-16	0	0.750	0.740	0.750	0.700	0.750	3,484,000	2,509,940	0.7204	0.750	0.740	0.750	0.700	0.750	3,484,000	0.7204	4.17%
2024-09-13	0	0.720	0.710	0.720	0.710	0.770	8,842,000	6,580,860	0.7443	0.720	0.710	0.720	0.710	0.770	8,842,000	0.7443	-4.00%
2024-09-12	0	0.750	0.740	0.750	0.720	0.750	14,492,000	10,682,940	0.7372	0.750	0.740	0.750	0.720	0.750	14,492,000	0.7372	7.14%
2024-09-11	0	0.700	0.700	0.710	0.670	0.710	8,132,000	5,593,428	0.6878	0.700	0.700	0.710	0.670	0.710	8,132,000	0.6878	1.45%
2024-09-10	0	0.690	0.680	0.690	0.680	0.730	11,114,000	7,737,830	0.6962	0.690	0.680	0.690	0.680	0.730	11,114,000	0.6962	-5.48%
2024-09-09	0	0.730	0.730	0.740	0.690	0.750	25,071,226	18,209,109	0.7263	0.730	0.730	0.740	0.690	0.750	25,071,226	0.7263	2.82%
2024-09-05	0	0.710	0.700	0.710	0.680	0.710	12,423,040	8,624,810	0.6943	0.710	0.700	0.710	0.680	0.710	12,423,040	0.6943	4.41%
2024-09-04	0	0.680	0.680	0.690	0.670	0.700	8,002,000	5,467,154	0.6832	0.680	0.680	0.690	0.670	0.700	8,002,000	0.6832	-2.86%
2024-09-03	0	0.700	0.690	0.700	0.690	0.720	6,842,000	4,791,260	0.7003	0.700	0.690	0.700	0.690	0.720	6,842,000	0.7003	1.45%
2024-09-02	0	0.690	0.690	0.700	0.690	0.740	6,220,000	4,364,300	0.7017	0.690	0.690	0.700	0.690	0.740	6,220,000	0.7017	-4.17%
2024-08-30	0	0.720	0.710	0.720	0.710	0.730	10,748,000	7,724,946	0.7187	0.720	0.710	0.720	0.710	0.730	10,748,000	0.7187	2.86%
2024-08-29	0	0.700	0.700	0.710	0.670	0.720	8,562,000	5,993,300	0.7000	0.700	0.700	0.710	0.670	0.720	8,562,000	0.7000	0.00%
2024-08-28	0	0.700	0.690	0.700	0.670	0.710	10,642,000	7,432,500	0.6984	0.700	0.690	0.700	0.670	0.710	10,642,000	0.6984	1.45%
2024-08-27	0	0.690	0.680	0.690	0.660	0.700	14,848,294	10,174,062	0.6852	0.690	0.680	0.690	0.660	0.700	14,848,294	0.6852	4.55%
2024-08-26	0	0.660	0.660	0.670	0.630	0.700	33,662,000	22,353,940	0.6641	0.660	0.660	0.670	0.630	0.700	33,662,000	0.6641	-7.04%
2024-08-23	0	0.710	0.700	0.710	0.690	0.720	16,494,000	11,606,340	0.7037	0.710	0.700	0.710	0.690	0.720	16,494,000	0.7037	-1.39%
2024-08-22	0	0.720	0.720	0.730	0.720	0.770	22,446,000	16,681,000	0.7432	0.720	0.720	0.730	0.720	0.770	22,446,000	0.7432	-5.26%
2024-08-21	0	0.760	0.750	0.760	0.750	0.860	73,106,000	58,421,480	0.7991	0.760	0.750	0.760	0.750	0.860	73,106,000	0.7991	0.00%
2024-08-20	0	0.760	0.750	0.760	0.710	0.760	20,680,000	15,207,720	0.7354	0.760	0.750	0.760	0.710	0.760	20,680,000	0.7354	5.56%
2024-08-19	0	0.720	0.720	0.730	0.720	0.780	29,252,000	21,646,420	0.7400	0.720	0.720	0.730	0.720	0.780	29,252,000	0.7400	-6.49%
2024-08-16	0	0.770	0.760	0.770	0.750	0.790	22,122,000	17,028,584	0.7698	0.770	0.760	0.770	0.750	0.790	22,122,000	0.7698	4.05%
2024-08-15	0	0.740	0.740	0.750	0.730	0.760	17,646,000	13,084,360	0.7415	0.740	0.740	0.750	0.730	0.760	17,646,000	0.7415	0.00%
2024-08-14	0	0.740	0.730	0.740	0.730	0.760	17,156,000	12,641,100	0.7368	0.740	0.730	0.740	0.730	0.760	17,156,000	0.7368	-1.33%
2024-08-13	0	0.750	0.750	0.760	0.740	0.760	6,416,000	4,821,460	0.7515	0.750	0.750	0.760	0.740	0.760	6,416,000	0.7515	0.00%
2024-08-12	0	0.750	0.750	0.760	0.750	0.780	11,290,000	8,607,380	0.7624	0.750	0.750	0.760	0.750	0.780	11,290,000	0.7624	-3.85%
2024-08-09	0	0.780	0.780	0.790	0.770	0.800	9,832,000	7,704,200	0.7836	0.780	0.780	0.790	0.770	0.800	9,832,000	0.7836	1.30%
2024-08-08	0	0.770	0.770	0.780	0.770	0.810	17,084,000	13,355,698	0.7818	0.770	0.770	0.780	0.770	0.810	17,084,000	0.7818	-2.53%
2024-08-07	0	0.790	0.790	0.800	0.780	0.810	12,232,000	9,689,010	0.7921	0.790	0.790	0.800	0.780	0.810	12,232,000	0.7921	1.28%
2024-08-06	0	0.780	0.780	0.790	0.770	0.800	11,890,000	9,306,974	0.7828	0.780	0.780	0.790	0.770	0.800	11,890,000	0.7828	1.30%
2024-08-05	0	0.770	0.770	0.780	0.760	0.810	18,160,000	14,148,500	0.7791	0.770	0.770	0.780	0.760	0.810	18,160,000	0.7791	-3.75%
2024-08-02	0	0.800	0.800	0.810	0.800	0.830	9,912,000	8,015,920	0.8087	0.800	0.800	0.810	0.800	0.830	9,912,000	0.8087	-2.44%
2024-08-01	0	0.820	0.820	0.830	0.820	0.860	7,044,000	5,874,700	0.8340	0.820	0.820	0.830	0.820	0.860	7,044,000	0.8340	-3.53%
2024-07-31	0	0.850	0.850	0.860	0.810	0.860	20,614,000	17,342,740	0.8413	0.850	0.850	0.860	0.810	0.860	20,614,000	0.8413	4.94%
2024-07-30	0	0.810	0.810	0.820	0.790	0.840	33,038,000	26,745,980	0.8096	0.810	0.810	0.820	0.790	0.840	33,038,000	0.8096	-2.41%
2024-07-29	0	0.830	0.830	0.840	0.820	0.850	10,298,000	8,626,130	0.8377	0.830	0.830	0.840	0.820	0.850	10,298,000	0.8377	-1.19%
2024-07-26	0	0.840	0.840	0.850	0.830	0.870	10,748,000	9,153,240	0.8516	0.840	0.840	0.850	0.830	0.870	10,748,000	0.8516	-1.18%
2024-07-25	0	0.850	0.850	0.860	0.850	0.890	24,762,000	21,421,980	0.8651	0.850	0.850	0.860	0.850	0.890	24,762,000	0.8651	-4.49%
2024-07-24	0	0.890	0.890	0.900	0.890	0.920	19,064,000	17,211,980	0.9029	0.890	0.890	0.900	0.890	0.920	19,064,000	0.9029	-3.26%
2024-07-23	0	0.920	0.910	0.920	0.920	1.010	63,262,000	60,534,664	0.9569	0.920	0.910	0.920	0.920	1.010	63,262,000	0.9569	2.22%
2024-07-22	0	0.900	0.890	0.900	0.870	0.910	9,947,100	8,896,133	0.8943	0.900	0.890	0.900	0.870	0.910	9,947,100	0.8943	2.27%
2024-07-19	0	0.880	0.870	0.880	0.850	0.890	28,184,000	24,504,454	0.8694	0.880	0.870	0.880	0.850	0.890	28,184,000	0.8694	-1.12%
2024-07-18	0	0.890	0.880	0.890	0.870	0.910	16,034,000	14,272,460	0.8901	0.890	0.880	0.890	0.870	0.910	16,034,000	0.8901	-1.11%
2024-07-17	0	0.900	0.890	0.900	0.870	0.910	15,714,000	13,979,340	0.8896	0.900	0.890	0.900	0.870	0.910	15,714,000	0.8896	2.27%
2024-07-16	0	0.880	0.870	0.880	0.860	0.890	13,734,000	12,003,700	0.8740	0.880	0.870	0.880	0.860	0.890	13,734,000	0.8740	-1.12%
2024-07-15	0	0.890	0.890	0.900	0.890	0.940	13,188,000	11,962,660	0.9071	0.890	0.890	0.900	0.890	0.940	13,188,000	0.9071	-4.30%
2024-07-12	0	0.930	0.920	0.930	0.920	0.940	13,212,000	12,247,500	0.9270	0.930	0.920	0.930	0.920	0.940	13,212,000	0.9270	1.09%
2024-07-11	0	0.920	0.910	0.920	0.900	0.920	13,294,000	12,063,600	0.9074	0.920	0.910	0.920	0.900	0.920	13,294,000	0.9074	3.37%
2024-07-10	0	0.890	0.880	0.890	0.880	0.910	7,132,000	6,374,980	0.8939	0.890	0.880	0.890	0.880	0.910	7,132,000	0.8939	1.14%
2024-07-09	0	0.880	0.880	0.890	0.870	0.900	13,104,000	11,558,166	0.8820	0.880	0.880	0.890	0.870	0.900	13,104,000	0.8820	-1.12%
2024-07-08	0	0.890	0.880	0.890	0.870	0.940	16,398,000	14,655,220	0.8937	0.890	0.880	0.890	0.870	0.940	16,398,000	0.8937	-4.30%
2024-07-05	0	0.930	0.930	0.940	0.910	0.950	16,108,000	14,924,260	0.9265	0.930	0.930	0.940	0.910	0.950	16,108,000	0.9265	0.00%
2024-07-04	0	0.930	0.930	0.940	0.900	0.940	14,202,000	13,079,080	0.9209	0.930	0.930	0.940	0.900	0.940	14,202,000	0.9209	2.20%
2024-07-03	0	0.910	0.910	0.920	0.890	0.930	11,330,000	10,371,080	0.9154	0.910	0.910	0.920	0.890	0.930	11,330,000	0.9154	2.25%
2024-07-02	0	0.890	0.890	0.900	0.890	0.930	18,644,000	16,913,840	0.9072	0.890	0.890	0.900	0.890	0.930	18,644,000	0.9072	-2.20%
2024-06-28	0	0.910	0.900	0.910	0.900	0.940	38,134,000	35,084,780	0.9200	0.910	0.900	0.910	0.900	0.940	38,134,000	0.9200	-1.09%
2024-06-27	0	0.920	0.920	0.930	0.920	0.990	36,348,000	34,507,380	0.9494	0.920	0.920	0.930	0.920	0.990	36,348,000	0.9494	-8.00%
2024-06-26	0	1.000	0.990	1.000	0.950	1.000	19,152,000	18,830,678	0.9832	1.000	0.990	1.000	0.950	1.000	19,152,000	0.9832	4.17%
2024-06-25	0	0.960	0.960	0.970	0.960	1.000	21,478,000	20,930,480	0.9745	0.960	0.960	0.970	0.960	1.000	21,478,000	0.9745	-3.03%
2024-06-24	0	0.990	0.980	0.990	0.960	1.010	31,880,000	31,157,540	0.9773	0.990	0.980	0.990	0.960	1.010	31,880,000	0.9773	-1.98%
2024-06-21	0	1.010	1.010	1.020	1.000	1.050	27,918,000	28,511,020	1.0212	1.010	1.010	1.020	1.000	1.050	27,918,000	1.0212	-3.81%
2024-06-20	0	1.050	1.040	1.050	1.030	1.090	21,074,000	22,128,520	1.0500	1.050	1.040	1.050	1.030	1.090	21,074,000	1.0500	-3.67%
2024-06-19	0	1.090	1.080	1.090	1.060	1.110	25,122,000	27,183,172	1.0820	1.090	1.080	1.090	1.060	1.110	25,122,000	1.0820	1.87%
2024-06-18	0	1.070	1.070	1.080	1.060	1.110	20,844,000	22,442,100	1.0767	1.070	1.070	1.080	1.060	1.110	20,844,000	1.0767	-1.83%
2024-06-17	0	1.090	1.090	1.100	1.090	1.150	24,226,000	26,840,640	1.1079	1.090	1.090	1.100	1.090	1.150	24,226,000	1.1079	-5.22%
2024-06-14	0	1.150	1.140	1.150	1.150	1.180	19,796,000	22,964,206	1.1600	1.150	1.140	1.150	1.150	1.180	19,796,000	1.1600	0.00%
2024-06-13	0	1.150	1.150	1.160	1.140	1.190	33,004,000	38,310,800	1.1608	1.150	1.150	1.160	1.140	1.190	33,004,000	1.1608	-1.71%
2024-06-12	0	1.170	1.160	1.170	1.120	1.190	44,386,000	51,277,280	1.1553	1.170	1.160	1.170	1.120	1.190	44,386,000	1.1553	3.54%
2024-06-11	0	1.130	1.130	1.140	1.130	1.200	31,330,000	36,080,800	1.1516	1.130	1.130	1.140	1.130	1.200	31,330,000	1.1516	-5.83%
2024-06-07	0	1.200	1.190	1.200	1.180	1.240	17,880,934	21,424,443	1.1982	1.200	1.190	1.200	1.180	1.240	17,880,934	1.1982	-0.83%
2024-06-06	0	1.210	1.210	1.220	1.180	1.250	26,586,000	32,028,746	1.2047	1.210	1.210	1.220	1.180	1.250	26,586,000	1.2047	-0.82%
2024-06-05	0	1.220	1.220	1.230	1.210	1.270	26,720,000	33,166,296	1.2413	1.220	1.220	1.230	1.210	1.270	26,720,000	1.2413	-3.17%
2024-06-04	0	1.260	1.260	1.270	1.240	1.300	45,746,000	58,134,936	1.2708	1.260	1.260	1.270	1.240	1.300	45,746,000	1.2708	0.80%
2024-06-03	0	1.250	1.240	1.250	1.220	1.340	57,570,000	73,049,596	1.2689	1.250	1.240	1.250	1.220	1.340	57,570,000	1.2689	-6.02%
2024-05-31	0	1.330	1.330	1.350	1.290	1.460	136,624,000	183,942,040	1.3463	1.330	1.330	1.350	1.290	1.460	136,624,000	1.3463	-6.99%
2024-05-30	0	1.430	1.430	1.440	1.430	1.600	72,816,000	108,864,490	1.4951	1.430	1.430	1.440	1.430	1.600	72,816,000	1.4951	-4.03%
2024-05-29	0	1.490	1.480	1.490	1.430	1.620	155,046,000	234,238,068	1.5108	1.490	1.480	1.490	1.430	1.620	155,046,000	1.5108	-0.67%
2024-05-28	0	1.500	1.480	1.500	1.390	1.530	136,644,000	199,575,278	1.4605	1.500	1.480	1.500	1.390	1.530	136,644,000	1.4605	0.00%
2024-05-27	0	1.500	1.500	1.510	1.290	1.580	202,637,000	299,570,330	1.4784	1.500	1.500	1.510	1.290	1.580	202,637,000	1.4784	21.95%
2024-05-24	0	1.230	1.230	1.240	1.160	1.260	23,740,000	28,696,784	1.2088	1.230	1.230	1.240	1.160	1.260	23,740,000	1.2088	2.50%
2024-05-23	0	1.200	1.190	1.200	1.170	1.230	10,748,000	12,704,700	1.1821	1.200	1.190	1.200	1.170	1.230	10,748,000	1.1821	-1.64%
2024-05-22	0	1.220	1.220	1.230	1.210	1.240	9,200,000	11,223,400	1.2199	1.220	1.220	1.230	1.210	1.240	9,200,000	1.2199	-0.81%
2024-05-21	0	1.230	1.230	1.240	1.210	1.310	23,848,000	29,640,030	1.2429	1.230	1.230	1.240	1.210	1.310	23,848,000	1.2429	-6.11%
2024-05-20	0	1.310	1.300	1.310	1.280	1.340	18,510,000	24,299,420	1.3128	1.310	1.300	1.310	1.280	1.340	18,510,000	1.3128	0.00%
2024-05-17	0	1.310	1.310	1.320	1.290	1.350	22,430,000	29,651,540	1.3220	1.310	1.310	1.320	1.290	1.350	22,430,000	1.3220	-0.76%
2024-05-16	0	1.320	1.320	1.330	1.310	1.380	19,894,000	26,613,150	1.3377	1.320	1.320	1.330	1.310	1.380	19,894,000	1.3377	-2.94%
2024-05-14	0	1.360	1.340	1.360	1.340	1.420	20,094,000	27,457,960	1.3665	1.360	1.340	1.360	1.340	1.420	20,094,000	1.3665	0.00%
2024-05-13	0	1.360	1.350	1.360	1.320	1.400	18,620,000	25,448,620	1.3667	1.360	1.350	1.360	1.320	1.400	18,620,000	1.3667	0.74%
2024-05-10	0	1.350	1.340	1.350	1.310	1.360	12,120,000	16,101,780	1.3285	1.350	1.340	1.350	1.310	1.360	12,120,000	1.3285	0.75%
2024-05-09	0	1.340	1.340	1.350	1.320	1.360	9,576,000	12,844,220	1.3413	1.340	1.340	1.350	1.320	1.360	9,576,000	1.3413	1.52%
2024-05-08	0	1.320	1.310	1.320	1.280	1.330	11,206,000	14,622,740	1.3049	1.320	1.310	1.320	1.280	1.330	11,206,000	1.3049	1.54%
2024-05-07	0	1.300	1.300	1.310	1.270	1.340	11,620,000	15,072,240	1.2971	1.300	1.300	1.310	1.270	1.340	11,620,000	1.2971	-1.52%
2024-05-06	0	1.320	1.320	1.330	1.310	1.400	17,461,991	23,437,208	1.3422	1.320	1.320	1.330	1.310	1.400	17,461,991	1.3422	0.76%
2024-05-03	0	1.310	1.300	1.310	1.290	1.350	7,754,000	10,172,020	1.3118	1.310	1.300	1.310	1.290	1.350	7,754,000	1.3118	0.00%
2024-05-02	0	1.310	1.300	1.310	1.280	1.340	7,830,000	10,280,986	1.3130	1.310	1.300	1.310	1.280	1.340	7,830,000	1.3130	-2.24%
2024-04-30	0	1.340	1.340	1.350	1.270	1.410	50,330,000	67,630,460	1.3437	1.340	1.340	1.350	1.270	1.410	50,330,000	1.3437	3.08%
2024-04-29	0	1.300	1.290	1.300	1.270	1.360	27,472,000	36,133,600	1.3153	1.300	1.290	1.300	1.270	1.360	27,472,000	1.3153	3.17%
2024-04-26	0	1.260	1.250	1.260	1.190	1.270	24,640,633	30,648,657	1.2438	1.260	1.250	1.260	1.190	1.270	24,640,633	1.2438	6.78%
2024-04-25	0	1.180	1.170	1.180	1.160	1.220	20,075,060	23,659,047	1.1785	1.180	1.170	1.180	1.160	1.220	20,075,060	1.1785	-3.28%
2024-04-24	0	1.220	1.220	1.230	1.140	1.260	39,299,600	47,659,302	1.2127	1.220	1.220	1.230	1.140	1.260	39,299,600	1.2127	6.09%
2024-04-23	0	1.150	1.140	1.150	1.040	1.160	50,318,000	56,020,176	1.1133	1.150	1.140	1.150	1.040	1.160	50,318,000	1.1133	12.75%
2024-04-22	0	1.020	1.020	1.030	1.010	1.040	7,744,000	7,923,220	1.0231	1.020	1.020	1.030	1.010	1.040	7,744,000	1.0231	0.99%
2024-04-19	0	1.010	1.000	1.010	0.990	1.030	9,919,100	9,973,511	1.0055	1.010	1.000	1.010	0.990	1.030	9,919,100	1.0055	-0.98%
2024-04-18	0	1.020	1.020	1.030	1.010	1.040	6,530,000	6,686,500	1.0240	1.020	1.020	1.030	1.010	1.040	6,530,000	1.0240	-0.97%
2024-04-17	0	1.030	1.020	1.030	1.000	1.040	6,614,000	6,721,760	1.0163	1.030	1.020	1.030	1.000	1.040	6,614,000	1.0163	1.98%
2024-04-16	0	1.010	1.000	1.010	0.980	1.020	16,474,000	16,428,600	0.9972	1.010	1.000	1.010	0.980	1.020	16,474,000	0.9972	-1.94%
2024-04-15	0	1.030	1.030	1.040	1.000	1.050	7,670,000	7,860,150	1.0248	1.030	1.030	1.040	1.000	1.050	7,670,000	1.0248	0.00%
2024-04-12	0	1.030	1.020	1.030	1.020	1.080	10,321,496	10,788,450	1.0452	1.030	1.020	1.030	1.020	1.080	10,321,496	1.0452	-4.63%
2024-04-11	0	1.080	1.080	1.090	1.060	1.100	6,148,000	6,640,160	1.0801	1.080	1.080	1.090	1.060	1.100	6,148,000	1.0801	0.00%
2024-04-10	0	1.080	1.080	1.090	1.070	1.130	10,206,000	11,208,320	1.0982	1.080	1.080	1.090	1.070	1.130	10,206,000	1.0982	-3.57%
2024-04-09	0	1.120	1.110	1.120	1.090	1.130	6,270,000	6,908,770	1.1019	1.120	1.110	1.120	1.090	1.130	6,270,000	1.1019	2.75%
2024-04-08	0	1.090	1.090	1.100	1.040	1.110	15,606,000	16,925,740	1.0846	1.090	1.090	1.100	1.040	1.110	15,606,000	1.0846	3.81%
2024-04-05	0	1.050	1.050	1.060	1.000	1.080	7,894,000	8,172,886	1.0353	1.050	1.050	1.060	1.000	1.080	7,894,000	1.0353	0.00%
2024-04-03	0	1.050	1.050	1.060	1.050	1.150	18,818,000	20,300,890	1.0788	1.050	1.050	1.060	1.050	1.150	18,818,000	1.0788	-8.70%
2024-04-02	0	1.150	1.140	1.150	1.140	1.230	10,446,000	12,306,600	1.1781	1.150	1.140	1.150	1.140	1.230	10,446,000	1.1781	0.00%
2024-03-28	0	1.150	1.140	1.150	1.110	1.170	14,006,000	15,995,840	1.1421	1.150	1.140	1.150	1.110	1.170	14,006,000	1.1421	-2.54%
2024-03-27	0	1.180	1.170	1.180	1.170	1.200	4,644,000	5,481,200	1.1803	1.180	1.170	1.180	1.170	1.200	4,644,000	1.1803	-1.67%
2024-03-26	0	1.200	1.190	1.200	1.170	1.210	5,262,000	6,254,440	1.1886	1.200	1.190	1.200	1.170	1.210	5,262,000	1.1886	2.56%
2024-03-25	0	1.170	1.170	1.180	1.170	1.270	13,886,000	16,560,200	1.1926	1.170	1.170	1.180	1.170	1.270	13,886,000	1.1926	-7.14%
2024-03-22	0	1.260	1.260	1.270	1.250	1.330	10,012,000	12,705,660	1.2690	1.260	1.260	1.270	1.250	1.330	10,012,000	1.2690	-3.82%
2024-03-21	0	1.310	1.310	1.320	1.290	1.330	11,334,000	14,902,360	1.3148	1.310	1.310	1.320	1.290	1.330	11,334,000	1.3148	1.55%
2024-03-20	0	1.290	1.280	1.290	1.260	1.360	16,888,000	22,096,640	1.3084	1.290	1.280	1.290	1.260	1.360	16,888,000	1.3084	-0.77%
2024-03-19	0	1.300	1.290	1.300	1.270	1.340	16,730,000	21,742,180	1.2996	1.300	1.290	1.300	1.270	1.340	16,730,000	1.2996	1.56%
2024-03-18	0	1.280	1.280	1.290	1.180	1.340	37,008,000	47,062,360	1.2717	1.280	1.280	1.290	1.180	1.340	37,008,000	1.2717	5.79%
2024-03-15	0	1.210	1.200	1.210	1.140	1.220	11,516,000	13,565,142	1.1779	1.210	1.200	1.210	1.140	1.220	11,516,000	1.1779	4.31%
2024-03-14	0	1.160	1.160	1.170	1.140	1.210	13,470,000	15,693,940	1.1651	1.160	1.160	1.170	1.140	1.210	13,470,000	1.1651	-3.33%
2024-03-13	0	1.200	1.190	1.200	1.190	1.260	26,082,000	31,724,490	1.2163	1.200	1.190	1.200	1.190	1.260	26,082,000	1.2163	0.00%
2024-03-12	0	1.200	1.190	1.200	1.130	1.200	22,028,000	25,601,898	1.1622	1.200	1.190	1.200	1.130	1.200	22,028,000	1.1622	5.26%
2024-03-11	0	1.140	1.140	1.150	1.100	1.170	19,530,000	22,384,400	1.1462	1.140	1.140	1.150	1.100	1.170	19,530,000	1.1462	3.64%
2024-03-08	0	1.100	1.080	1.100	1.060	1.110	17,350,000	18,833,420	1.0855	1.100	1.080	1.100	1.060	1.110	17,350,000	1.0855	2.80%
2024-03-07	0	1.070	1.060	1.070	1.060	1.140	14,498,000	15,755,100	1.0867	1.070	1.060	1.070	1.060	1.140	14,498,000	1.0867	-2.73%
2024-03-06	0	1.100	1.100	1.110	1.040	1.120	21,882,000	24,031,086	1.0982	1.100	1.100	1.110	1.040	1.120	21,882,000	1.0982	4.76%
2024-03-05	0	1.050	1.050	1.060	1.030	1.080	18,374,000	19,378,710	1.0547	1.050	1.050	1.060	1.030	1.080	18,374,000	1.0547	-1.87%
2024-03-04	0	1.070	1.060	1.070	0.960	1.080	29,154,000	30,107,882	1.0327	1.070	1.060	1.070	0.960	1.080	29,154,000	1.0327	8.08%
2024-03-01	0	0.990	0.990	1.000	0.960	0.990	41,460,000	40,595,860	0.9792	0.990	0.990	1.000	0.960	0.990	41,460,000	0.9792	2.06%
2024-02-29	0	0.970	0.960	0.970	0.970	1.020	26,358,000	26,031,246	0.9876	0.970	0.960	0.970	0.970	1.020	26,358,000	0.9876	-2.02%
2024-02-28	0	0.990	0.990	1.000	0.970	1.110	56,090,000	57,283,794	1.0213	0.990	0.990	1.000	0.970	1.110	56,090,000	1.0213	-9.17%
2024-02-27	0	1.090	1.080	1.090	1.060	1.100	30,688,000	33,122,280	1.0793	1.090	1.080	1.090	1.060	1.100	30,688,000	1.0793	1.87%
2024-02-26	0	1.070	1.070	1.080	1.070	1.140	25,982,000	28,532,060	1.0981	1.070	1.070	1.080	1.070	1.140	25,982,000	1.0981	-4.46%
2024-02-23	0	1.120	1.110	1.120	1.100	1.170	23,214,000	26,312,820	1.1335	1.120	1.110	1.120	1.100	1.170	23,214,000	1.1335	-0.88%
2024-02-22	0	1.130	1.120	1.130	1.070	1.130	18,646,000	20,465,040	1.0976	1.130	1.120	1.130	1.070	1.130	18,646,000	1.0976	0.89%
2024-02-21	0	1.120	1.110	1.120	1.080	1.130	25,066,000	27,799,790	1.1091	1.120	1.110	1.120	1.080	1.130	25,066,000	1.1091	3.70%
2024-02-20	0	1.080	1.070	1.080	1.060	1.130	12,683,496	13,712,580	1.0811	1.080	1.070	1.080	1.060	1.130	12,683,496	1.0811	-1.82%
2024-02-19	0	1.100	1.090	1.100	1.080	1.160	7,174,000	7,867,920	1.0967	1.100	1.090	1.100	1.080	1.160	7,174,000	1.0967	-4.35%
2024-02-16	0	1.150	1.140	1.150	1.050	1.150	3,064,000	3,429,800	1.1194	1.150	1.140	1.150	1.050	1.150	3,064,000	1.1194	7.48%
2024-02-15	0	1.070	1.060	1.070	1.020	1.090	2,914,000	3,086,060	1.0590	1.070	1.060	1.070	1.020	1.090	2,914,000	1.0590	2.88%
2024-02-14	0	1.040	1.030	1.040	0.980	1.040	2,870,000	2,898,160	1.0098	1.040	1.030	1.040	0.980	1.040	2,870,000	1.0098	1.96%
2024-02-09	0	1.020	1.020	1.050	1.020	1.100	2,950,000	3,072,700	1.0416	1.020	1.020	1.050	1.020	1.100	2,950,000	1.0416	-7.27%
2024-02-08	0	1.100	1.090	1.100	1.040	1.100	8,532,000	9,165,280	1.0742	1.100	1.090	1.100	1.040	1.100	8,532,000	1.0742	5.77%
2024-02-07	0	1.040	1.030	1.040	1.030	1.100	9,174,000	9,755,840	1.0634	1.040	1.030	1.040	1.030	1.100	9,174,000	1.0634	-0.95%
2024-02-06	0	1.050	1.040	1.050	0.980	1.050	14,944,000	15,137,780	1.0130	1.050	1.040	1.050	0.980	1.050	14,944,000	1.0130	8.25%
2024-02-05	0	0.970	0.970	0.980	0.950	1.030	15,072,000	14,692,500	0.9748	0.970	0.970	0.980	0.950	1.030	15,072,000	0.9748	-4.90%
2024-02-02	0	1.020	1.010	1.020	0.990	1.120	13,844,000	14,341,880	1.0360	1.020	1.010	1.020	0.990	1.120	13,844,000	1.0360	-4.67%
2024-02-01	0	1.070	1.050	1.070	1.020	1.080	7,974,000	8,452,900	1.0601	1.070	1.050	1.070	1.020	1.080	7,974,000	1.0601	3.88%
2024-01-31	0	1.030	1.010	1.030	1.000	1.080	9,876,000	10,159,400	1.0287	1.030	1.010	1.030	1.000	1.080	9,876,000	1.0287	-3.74%
2024-01-30	0	1.070	1.070	1.080	1.070	1.130	6,180,000	6,716,870	1.0869	1.070	1.070	1.080	1.070	1.130	6,180,000	1.0869	-4.46%
2024-01-29	0	1.120	1.110	1.120	1.090	1.130	8,300,000	9,194,500	1.1078	1.120	1.110	1.120	1.090	1.130	8,300,000	1.1078	1.82%
2024-01-26	0	1.100	1.090	1.100	1.090	1.170	17,620,000	19,579,320	1.1112	1.100	1.090	1.100	1.090	1.170	17,620,000	1.1112	-5.17%
2024-01-25	0	1.160	1.140	1.160	1.120	1.190	6,466,000	7,388,080	1.1426	1.160	1.140	1.160	1.120	1.190	6,466,000	1.1426	0.87%
2024-01-24	0	1.150	1.130	1.150	1.070	1.160	15,644,000	17,557,040	1.1223	1.150	1.130	1.150	1.070	1.160	15,644,000	1.1223	4.55%
2024-01-23	0	1.100	1.100	1.110	1.080	1.140	11,580,000	12,825,600	1.1076	1.100	1.100	1.110	1.080	1.140	11,580,000	1.1076	1.85%
2024-01-22	0	1.080	1.080	1.090	1.070	1.140	9,904,000	10,903,460	1.1009	1.080	1.080	1.090	1.070	1.140	9,904,000	1.1009	-5.26%
2024-01-19	0	1.140	1.130	1.140	1.120	1.210	12,303,100	14,177,927	1.1524	1.140	1.130	1.140	1.120	1.210	12,303,100	1.1524	-1.72%
2024-01-18	0	1.160	1.160	1.170	1.100	1.170	16,000,000	18,199,080	1.1374	1.160	1.160	1.170	1.100	1.170	16,000,000	1.1374	4.50%
2024-01-17	0	1.110	1.110	1.120	1.100	1.200	9,834,000	11,118,100	1.1306	1.110	1.110	1.120	1.100	1.200	9,834,000	1.1306	-7.50%
2024-01-16	0	1.200	1.200	1.210	1.190	1.250	4,596,000	5,572,940	1.2126	1.200	1.200	1.210	1.190	1.250	4,596,000	1.2126	-3.23%
2024-01-15	0	1.240	1.230	1.240	1.220	1.250	1,176,000	1,455,670	1.2378	1.240	1.230	1.240	1.220	1.250	1,176,000	1.2378	0.81%
2024-01-12	0	1.230	1.220	1.230	1.230	1.260	2,818,000	3,497,610	1.2412	1.230	1.220	1.230	1.230	1.260	2,818,000	1.2412	-1.60%
2024-01-11	0	1.250	1.240	1.250	1.220	1.270	5,084,000	6,369,020	1.2528	1.250	1.240	1.250	1.220	1.270	5,084,000	1.2528	0.81%
2024-01-10	0	1.240	1.220	1.240	1.190	1.250	4,619,056	5,660,329	1.2254	1.240	1.220	1.240	1.190	1.250	4,619,056	1.2254	1.64%
2024-01-09	0	1.220	1.210	1.220	1.200	1.260	6,290,000	7,670,660	1.2195	1.220	1.210	1.220	1.200	1.260	6,290,000	1.2195	-2.40%
2024-01-08	0	1.250	1.240	1.250	1.230	1.280	2,860,000	3,578,250	1.2511	1.250	1.240	1.250	1.230	1.280	2,860,000	1.2511	-2.34%
2024-01-05	0	1.280	1.270	1.280	1.260	1.320	4,480,000	5,762,780	1.2863	1.280	1.270	1.280	1.260	1.320	4,480,000	1.2863	-4.48%
2024-01-04	0	1.340	1.330	1.340	1.270	1.350	7,542,000	9,844,220	1.3053	1.340	1.330	1.340	1.270	1.350	7,542,000	1.3053	3.08%
2024-01-03	0	1.300	1.280	1.300	1.270	1.330	3,310,000	4,254,520	1.2854	1.300	1.280	1.300	1.270	1.330	3,310,000	1.2854	0.00%
2024-01-02	0	1.300	1.300	1.310	1.290	1.350	5,174,000	6,835,980	1.3212	1.300	1.300	1.310	1.290	1.350	5,174,000	1.3212	-0.76%
2023-12-29	0	1.310	1.300	1.310	1.270	1.310	5,624,000	7,269,700	1.2926	1.310	1.300	1.310	1.270	1.310	5,624,000	1.2926	3.15%
2023-12-28	0	1.270	1.270	1.280	1.220	1.280	6,672,000	8,347,700	1.2512	1.270	1.270	1.280	1.220	1.280	6,672,000	1.2512	3.25%
2023-12-27	0	1.230	1.230	1.240	1.200	1.270	19,236,000	23,917,490	1.2434	1.230	1.230	1.240	1.200	1.270	19,236,000	1.2434	3.36%
2023-12-22	0	1.190	1.190	1.200	1.180	1.430	31,572,000	40,247,790	1.2748	1.190	1.190	1.200	1.180	1.430	31,572,000	1.2748	-16.78%
2023-12-21	0	1.430	1.420	1.430	1.390	1.430	3,176,000	4,487,640	1.4130	1.430	1.420	1.430	1.390	1.430	3,176,000	1.4130	1.42%
2023-12-20	0	1.410	1.410	1.420	1.400	1.450	5,812,000	8,232,600	1.4165	1.410	1.410	1.420	1.400	1.450	5,812,000	1.4165	-1.40%
2023-12-19	0	1.430	1.420	1.430	1.390	1.510	8,113,780	11,790,852	1.4532	1.430	1.420	1.430	1.390	1.510	8,113,780	1.4532	1.42%
2023-12-18	0	1.410	1.410	1.420	1.410	1.440	3,052,000	4,349,440	1.4251	1.410	1.410	1.420	1.410	1.440	3,052,000	1.4251	-2.76%
2023-12-15	0	1.450	1.450	1.460	1.400	1.460	3,582,930	5,187,287	1.4478	1.450	1.450	1.460	1.400	1.460	3,582,930	1.4478	3.57%
2023-12-14	0	1.400	1.400	1.410	1.400	1.460	6,194,000	8,777,910	1.4172	1.400	1.400	1.410	1.400	1.460	6,194,000	1.4172	-2.78%
2023-12-13	0	1.440	1.410	1.440	1.400	1.470	3,806,000	5,386,200	1.4152	1.440	1.410	1.440	1.400	1.470	3,806,000	1.4152	-0.69%
2023-12-12	0	1.450	1.440	1.460	1.440	1.460	2,026,000	2,937,540	1.4499	1.450	1.440	1.460	1.440	1.460	2,026,000	1.4499	0.00%
2023-12-11	0	1.450	1.420	1.450	1.390	1.450	3,770,000	5,338,440	1.4160	1.450	1.420	1.450	1.390	1.450	3,770,000	1.4160	1.40%
2023-12-08	0	1.430	1.410	1.430	1.410	1.450	1,934,000	2,748,460	1.4211	1.430	1.410	1.430	1.410	1.450	1,934,000	1.4211	-0.69%
2023-12-07	0	1.440	1.430	1.450	1.370	1.450	3,370,000	4,774,820	1.4169	1.440	1.430	1.450	1.370	1.450	3,370,000	1.4169	2.13%
2023-12-06	0	1.410	1.410	1.430	1.350	1.440	7,436,000	10,422,620	1.4016	1.410	1.410	1.430	1.350	1.440	7,436,000	1.4016	0.71%
2023-12-05	0	1.400	1.390	1.400	1.380	1.480	5,368,000	7,531,796	1.4031	1.400	1.390	1.400	1.380	1.480	5,368,000	1.4031	-4.76%
2023-12-04	0	1.470	1.460	1.470	1.440	1.490	5,332,000	7,797,036	1.4623	1.470	1.460	1.470	1.440	1.490	5,332,000	1.4623	0.68%
2023-12-01	0	1.460	1.450	1.460	1.420	1.470	5,872,000	8,501,260	1.4478	1.460	1.450	1.460	1.420	1.470	5,872,000	1.4478	2.10%
2023-11-30	0	1.430	1.430	1.440	1.380	1.450	3,936,055	5,621,738	1.4283	1.430	1.430	1.440	1.380	1.450	3,936,055	1.4283	-0.69%
2023-11-29	0	1.440	1.430	1.440	1.420	1.490	6,266,000	8,995,260	1.4356	1.440	1.430	1.440	1.420	1.490	6,266,000	1.4356	-3.36%
2023-11-28	0	1.490	1.480	1.490	1.470	1.530	4,226,000	6,338,780	1.4999	1.490	1.480	1.490	1.470	1.530	4,226,000	1.4999	-1.32%
2023-11-27	0	1.510	1.500	1.510	1.480	1.570	11,000,000	16,463,840	1.4967	1.510	1.500	1.510	1.480	1.570	11,000,000	1.4967	-2.58%
2023-11-24	0	1.550	1.540	1.550	1.540	1.580	5,475,500	8,498,405	1.5521	1.550	1.540	1.550	1.540	1.580	5,475,500	1.5521	-0.64%
2023-11-23	0	1.560	1.540	1.560	1.470	1.560	9,344,000	14,299,090	1.5303	1.560	1.540	1.560	1.470	1.560	9,344,000	1.5303	4.70%
2023-11-22	0	1.490	1.480	1.490	1.460	1.510	3,666,000	5,418,200	1.4780	1.490	1.480	1.490	1.460	1.510	3,666,000	1.4780	0.00%
2023-11-21	0	1.490	1.480	1.490	1.480	1.530	4,078,000	6,141,860	1.5061	1.490	1.480	1.490	1.480	1.530	4,078,000	1.5061	-1.32%
2023-11-20	0	1.510	1.500	1.510	1.480	1.520	5,984,000	8,984,180	1.5014	1.510	1.500	1.510	1.480	1.520	5,984,000	1.5014	0.67%
2023-11-17	0	1.500	1.490	1.500	1.460	1.500	4,310,000	6,392,480	1.4832	1.500	1.490	1.500	1.460	1.500	4,310,000	1.4832	0.00%
2023-11-16	0	1.500	1.500	1.510	1.490	1.560	6,162,000	9,267,342	1.5040	1.500	1.500	1.510	1.490	1.560	6,162,000	1.5040	-2.60%
2023-11-15	0	1.540	1.540	1.560	1.510	1.560	8,740,000	13,432,540	1.5369	1.540	1.540	1.560	1.510	1.560	8,740,000	1.5369	2.67%
2023-11-14	0	1.500	1.500	1.510	1.490	1.580	13,518,000	20,334,740	1.5043	1.500	1.500	1.510	1.490	1.580	13,518,000	1.5043	-4.46%
2023-11-13	0	1.570	1.570	1.580	1.510	1.590	10,634,000	16,435,200	1.5455	1.570	1.570	1.580	1.510	1.590	10,634,000	1.5455	1.95%
2023-11-10	0	1.540	1.540	1.550	1.490	1.610	17,250,000	26,251,760	1.5218	1.540	1.540	1.550	1.490	1.610	17,250,000	1.5218	-0.65%
2023-11-09	0	1.550	1.550	1.560	1.480	1.630	25,618,734	40,199,217	1.5691	1.550	1.550	1.560	1.480	1.630	25,618,734	1.5691	5.44%
2023-11-08	0	1.470	1.470	1.480	1.470	1.560	12,276,000	18,568,070	1.5126	1.470	1.470	1.480	1.470	1.560	12,276,000	1.5126	-0.68%
2023-11-07	0	1.480	1.470	1.480	1.440	1.490	4,942,000	7,248,660	1.4667	1.480	1.470	1.480	1.440	1.490	4,942,000	1.4667	-0.67%
2023-11-06	0	1.490	1.480	1.490	1.400	1.490	14,140,000	20,578,800	1.4554	1.490	1.480	1.490	1.400	1.490	14,140,000	1.4554	7.19%
2023-11-03	0	1.390	1.380	1.390	1.320	1.400	7,824,000	10,788,580	1.3789	1.390	1.380	1.390	1.320	1.400	7,824,000	1.3789	4.51%
2023-11-02	0	1.330	1.310	1.330	1.300	1.340	4,578,000	6,057,460	1.3232	1.330	1.310	1.330	1.300	1.340	4,578,000	1.3232	2.31%
2023-11-01	0	1.300	1.300	1.310	1.280	1.330	6,512,000	8,487,740	1.3034	1.300	1.300	1.310	1.280	1.330	6,512,000	1.3034	-0.76%
2023-10-31	0	1.310	1.310	1.320	1.290	1.350	6,772,000	8,897,580	1.3139	1.310	1.310	1.320	1.290	1.350	6,772,000	1.3139	-0.76%
2023-10-30	0	1.320	1.320	1.330	1.290	1.330	4,216,000	5,515,600	1.3083	1.320	1.320	1.330	1.290	1.330	4,216,000	1.3083	2.33%
2023-10-27	0	1.290	1.290	1.300	1.250	1.300	7,370,000	9,363,628	1.2705	1.290	1.290	1.300	1.250	1.300	7,370,000	1.2705	2.38%
2023-10-26	0	1.260	1.250	1.260	1.230	1.280	5,942,000	7,441,780	1.2524	1.260	1.250	1.260	1.230	1.280	5,942,000	1.2524	0.00%
2023-10-25	0	1.260	1.260	1.270	1.260	1.320	3,848,000	4,907,542	1.2753	1.260	1.260	1.270	1.260	1.320	3,848,000	1.2753	-1.56%
2023-10-24	0	1.280	1.270	1.280	1.240	1.310	5,124,000	6,523,240	1.2731	1.280	1.270	1.280	1.240	1.310	5,124,000	1.2731	-0.78%
2023-10-20	0	1.290	1.280	1.290	1.230	1.310	6,807,600	8,623,376	1.2667	1.290	1.280	1.290	1.230	1.310	6,807,600	1.2667	-1.53%
2023-10-19	0	1.310	1.310	1.320	1.300	1.340	5,014,000	6,587,460	1.3138	1.310	1.310	1.320	1.300	1.340	5,014,000	1.3138	-0.76%
2023-10-18	0	1.320	1.320	1.330	1.320	1.360	2,862,000	3,817,340	1.3338	1.320	1.320	1.330	1.320	1.360	2,862,000	1.3338	-2.94%
2023-10-17	0	1.360	1.360	1.370	1.340	1.370	2,464,600	3,325,516	1.3493	1.360	1.360	1.370	1.340	1.370	2,464,600	1.3493	2.26%
2023-10-16	0	1.330	1.330	1.340	1.330	1.410	3,952,000	5,363,240	1.3571	1.330	1.330	1.340	1.330	1.410	3,952,000	1.3571	-3.62%
2023-10-13	0	1.380	1.370	1.380	1.370	1.440	6,924,000	9,667,200	1.3962	1.380	1.370	1.380	1.370	1.440	6,924,000	1.3962	-2.13%
2023-10-12	0	1.410	1.400	1.410	1.360	1.410	5,828,320	8,101,829	1.3901	1.410	1.400	1.410	1.360	1.410	5,828,320	1.3901	2.92%
2023-10-11	0	1.370	1.360	1.370	1.310	1.370	10,458,000	14,096,700	1.3479	1.370	1.360	1.370	1.310	1.370	10,458,000	1.3479	5.38%
2023-10-10	0	1.300	1.300	1.310	1.290	1.320	5,534,000	7,232,380	1.3069	1.300	1.300	1.310	1.290	1.320	5,534,000	1.3069	1.56%
2023-10-09	0	1.280	1.270	1.280	1.260	1.310	5,312,000	6,820,900	1.2841	1.280	1.270	1.280	1.260	1.310	5,312,000	1.2841	1.59%
2023-10-06	0	1.260	1.260	1.270	1.250	1.280	1,372,000	1,730,330	1.2612	1.260	1.260	1.270	1.250	1.280	1,372,000	1.2612	2.44%
2023-10-05	0	1.230	1.230	1.240	1.220	1.250	1,628,000	2,020,180	1.2409	1.230	1.230	1.240	1.220	1.250	1,628,000	1.2409	-0.81%
2023-10-04	0	1.240	1.220	1.240	1.200	1.260	4,374,000	5,356,260	1.2246	1.240	1.220	1.240	1.200	1.260	4,374,000	1.2246	-1.59%
2023-10-03	0	1.260	1.260	1.270	1.250	1.340	4,184,000	5,320,880	1.2717	1.260	1.260	1.270	1.250	1.340	4,184,000	1.2717	-5.97%
2023-09-29	0	1.340	1.340	1.350	1.310	1.360	5,582,000	7,458,060	1.3361	1.340	1.340	1.350	1.310	1.360	5,582,000	1.3361	1.52%
2023-09-28	0	1.320	1.320	1.330	1.300	1.360	9,104,000	12,050,860	1.3237	1.320	1.320	1.330	1.300	1.360	9,104,000	1.3237	-2.22%
2023-09-27	0	1.350	1.350	1.360	1.340	1.390	11,632,000	15,846,500	1.3623	1.350	1.350	1.360	1.340	1.390	11,632,000	1.3623	0.00%
2023-09-26	0	1.350	1.330	1.350	1.330	1.380	10,846,000	14,615,280	1.3475	1.350	1.330	1.350	1.330	1.380	10,846,000	1.3475	-1.46%
2023-09-25	0	1.370	1.360	1.370	1.330	1.390	17,766,000	24,028,158	1.3525	1.370	1.360	1.370	1.330	1.390	17,766,000	1.3525	0.00%
2023-09-22	0	1.370	1.370	1.380	1.310	1.390	11,242,000	15,324,810	1.3632	1.370	1.370	1.380	1.310	1.390	11,242,000	1.3632	3.01%
2023-09-21	0	1.330	1.330	1.340	1.330	1.380	8,402,870	11,288,155	1.3434	1.330	1.330	1.340	1.330	1.380	8,402,870	1.3434	-4.32%
2023-09-20	0	1.390	1.370	1.390	1.350	1.390	5,432,000	7,464,220	1.3741	1.390	1.370	1.390	1.350	1.390	5,432,000	1.3741	1.46%
2023-09-19	0	1.370	1.360	1.370	1.340	1.380	3,638,000	4,968,800	1.3658	1.370	1.360	1.370	1.340	1.380	3,638,000	1.3658	1.48%
2023-09-18	0	1.350	1.350	1.360	1.330	1.400	8,396,000	11,397,740	1.3575	1.350	1.350	1.360	1.330	1.400	8,396,000	1.3575	-2.88%
2023-09-15	0	1.390	1.380	1.390	1.350	1.410	13,341,166	18,551,922	1.3906	1.390	1.380	1.390	1.350	1.410	13,341,166	1.3906	1.46%
2023-09-14	0	1.370	1.370	1.380	1.350	1.380	5,294,000	7,217,930	1.3634	1.370	1.370	1.380	1.350	1.380	5,294,000	1.3634	0.74%
2023-09-13	0	1.360	1.350	1.360	1.340	1.400	7,044,000	9,615,080	1.3650	1.360	1.350	1.360	1.340	1.400	7,044,000	1.3650	-2.16%
2023-09-12	0	1.390	1.380	1.390	1.380	1.410	4,056,000	5,659,720	1.3954	1.390	1.380	1.390	1.380	1.410	4,056,000	1.3954	-0.71%
2023-09-11	0	1.400	1.390	1.400	1.380	1.420	5,592,000	7,811,220	1.3969	1.400	1.390	1.400	1.380	1.420	5,592,000	1.3969	-1.41%
2023-09-07	0	1.420	1.410	1.420	1.390	1.430	6,750,000	9,523,960	1.4110	1.420	1.410	1.420	1.390	1.430	6,750,000	1.4110	1.43%
2023-09-06	0	1.400	1.390	1.400	1.380	1.420	8,708,000	12,117,666	1.3916	1.400	1.390	1.400	1.380	1.420	8,708,000	1.3916	-1.41%
2023-09-05	0	1.420	1.410	1.420	1.400	1.450	5,526,000	7,839,240	1.4186	1.420	1.410	1.420	1.400	1.450	5,526,000	1.4186	-1.39%
2023-09-04	0	1.440	1.440	1.450	1.420	1.460	6,936,000	10,006,706	1.4427	1.440	1.440	1.450	1.420	1.460	6,936,000	1.4427	0.00%
2023-08-31	0	1.440	1.430	1.440	1.440	1.470	6,164,000	8,940,604	1.4505	1.440	1.430	1.440	1.440	1.470	6,164,000	1.4505	-0.69%
2023-08-30	0	1.450	1.450	1.470	1.450	1.500	10,454,000	15,355,692	1.4689	1.450	1.450	1.470	1.450	1.500	10,454,000	1.4689	-3.33%
2023-08-29	0	1.500	1.500	1.510	1.420	1.510	10,726,000	15,794,500	1.4725	1.500	1.500	1.510	1.420	1.510	10,726,000	1.4725	4.90%
2023-08-28	0	1.430	1.420	1.430	1.430	1.520	5,514,000	8,144,140	1.4770	1.430	1.420	1.430	1.430	1.520	5,514,000	1.4770	-0.69%
2023-08-25	0	1.440	1.420	1.440	1.410	1.520	16,430,000	23,734,710	1.4446	1.440	1.420	1.440	1.410	1.520	16,430,000	1.4446	-6.49%
2023-08-24	0	1.540	1.530	1.540	1.490	1.550	13,020,000	19,788,660	1.5199	1.540	1.530	1.540	1.490	1.550	13,020,000	1.5199	1.32%
2023-08-23	0	1.520	1.500	1.520	1.470	1.530	12,676,334	18,975,652	1.4969	1.520	1.500	1.520	1.470	1.530	12,676,334	1.4969	-0.65%
2023-08-22	0	1.530	1.520	1.530	1.480	1.530	27,148,000	40,770,620	1.5018	1.530	1.520	1.530	1.480	1.530	27,148,000	1.5018	5.52%
2023-08-21	0	1.450	1.450	1.470	1.450	1.620	20,376,000	30,390,198	1.4915	1.450	1.450	1.470	1.450	1.620	20,376,000	1.4915	-9.94%
2023-08-18	0	1.610	1.590	1.610	1.590	1.690	10,876,000	17,857,280	1.6419	1.610	1.590	1.610	1.590	1.690	10,876,000	1.6419	-0.62%
2023-08-17	0	1.620	1.620	1.630	1.560	1.640	4,978,000	7,990,840	1.6052	1.620	1.620	1.630	1.560	1.640	4,978,000	1.6052	0.00%
2023-08-16	0	1.620	1.610	1.620	1.610	1.640	7,658,000	12,424,628	1.6224	1.620	1.610	1.620	1.610	1.640	7,658,000	1.6224	-1.22%
2023-08-15	0	1.640	1.620	1.650	1.590	1.650	13,720,000	22,113,600	1.6118	1.640	1.620	1.650	1.590	1.650	13,720,000	1.6118	0.00%
2023-08-14	0	1.640	1.640	1.650	1.550	1.640	16,375,601	26,314,633	1.6069	1.640	1.640	1.650	1.550	1.640	16,375,601	1.6069	0.61%
2023-08-11	0	1.630	1.620	1.630	1.590	1.680	14,278,000	23,226,278	1.6267	1.630	1.620	1.630	1.590	1.680	14,278,000	1.6267	-2.98%
2023-08-10	0	1.680	1.670	1.680	1.650	1.760	13,660,000	23,169,770	1.6962	1.680	1.670	1.680	1.650	1.760	13,660,000	1.6962	-2.33%
2023-08-09	0	1.720	1.720	1.730	1.710	1.740	2,406,000	4,154,240	1.7266	1.720	1.720	1.730	1.710	1.740	2,406,000	1.7266	0.00%
2023-08-08	0	1.720	1.720	1.740	1.720	1.780	11,728,000	20,394,280	1.7389	1.720	1.720	1.740	1.720	1.780	11,728,000	1.7389	-1.71%
2023-08-07	0	1.750	1.740	1.750	1.720	1.760	4,720,000	8,214,494	1.7404	1.750	1.740	1.750	1.720	1.760	4,720,000	1.7404	0.57%
2023-08-04	0	1.740	1.740	1.750	1.730	1.790	8,408,000	14,708,040	1.7493	1.740	1.740	1.750	1.730	1.790	8,408,000	1.7493	-1.14%
2023-08-03	0	1.760	1.750	1.760	1.730	1.790	8,750,000	15,387,512	1.7586	1.760	1.750	1.760	1.730	1.790	8,750,000	1.7586	-1.12%
2023-08-02	0	1.780	1.770	1.780	1.760	1.800	3,224,000	5,736,560	1.7793	1.780	1.770	1.780	1.760	1.800	3,224,000	1.7793	-0.56%
2023-08-01	0	1.790	1.790	1.800	1.780	1.810	2,864,000	5,154,488	1.7998	1.790	1.790	1.800	1.780	1.810	2,864,000	1.7998	-0.56%
2023-07-31	0	1.800	1.790	1.800	1.770	1.820	7,634,000	13,746,380	1.8007	1.800	1.790	1.800	1.770	1.820	7,634,000	1.8007	0.56%
2023-07-28	0	1.790	1.780	1.790	1.750	1.790	3,534,000	6,277,600	1.7763	1.790	1.780	1.790	1.750	1.790	3,534,000	1.7763	1.13%
2023-07-27	0	1.770	1.760	1.770	1.750	1.790	1,914,000	3,394,348	1.7734	1.770	1.760	1.770	1.750	1.790	1,914,000	1.7734	0.57%
2023-07-26	0	1.760	1.760	1.770	1.760	1.780	1,862,000	3,286,720	1.7652	1.760	1.760	1.770	1.760	1.780	1,862,000	1.7652	-1.68%
2023-07-25	0	1.790	1.780	1.790	1.750	1.800	5,244,000	9,339,600	1.7810	1.790	1.780	1.790	1.750	1.800	5,244,000	1.7810	2.29%
2023-07-24	0	1.750	1.750	1.760	1.730	1.760	5,508,000	9,607,216	1.7442	1.750	1.750	1.760	1.730	1.760	5,508,000	1.7442	0.00%
2023-07-21	0	1.750	1.750	1.760	1.730	1.800	8,701,600	15,326,960	1.7614	1.750	1.750	1.760	1.730	1.800	8,701,600	1.7614	-2.23%
2023-07-20	0	1.790	1.780	1.790	1.760	1.820	6,778,000	12,064,272	1.7799	1.790	1.780	1.790	1.760	1.820	6,778,000	1.7799	0.00%
2023-07-19	0	1.790	1.790	1.800	1.750	1.840	9,826,000	17,596,390	1.7908	1.790	1.790	1.800	1.750	1.840	9,826,000	1.7908	0.56%
2023-07-18	0	1.780	1.770	1.780	1.760	1.820	6,504,000	11,578,600	1.7802	1.780	1.770	1.780	1.760	1.820	6,504,000	1.7802	-2.73%
2023-07-14	0	1.830	1.830	1.840	1.810	1.840	4,280,000	7,808,520	1.8244	1.830	1.830	1.840	1.810	1.840	4,280,000	1.8244	-0.54%
2023-07-13	0	1.840	1.830	1.840	1.820	1.870	12,392,000	22,784,128	1.8386	1.840	1.830	1.840	1.820	1.870	12,392,000	1.8386	1.66%
2023-07-12	0	1.810	1.800	1.810	1.800	1.840	11,240,000	20,428,758	1.8175	1.810	1.800	1.810	1.800	1.840	11,240,000	1.8175	0.56%
2023-07-11	0	1.800	1.800	1.810	1.790	1.840	6,622,000	11,994,460	1.8113	1.800	1.800	1.810	1.790	1.840	6,622,000	1.8113	0.00%
2023-07-10	0	1.800	1.790	1.800	1.790	1.830	7,078,000	12,773,220	1.8046	1.800	1.790	1.800	1.790	1.830	7,078,000	1.8046	0.56%
2023-07-07	0	1.790	1.780	1.790	1.710	1.810	15,124,000	26,841,280	1.7747	1.790	1.780	1.790	1.710	1.810	15,124,000	1.7747	-0.56%
2023-07-06	0	1.800	1.800	1.810	1.750	1.830	16,736,523	29,850,061	1.7835	1.800	1.800	1.810	1.750	1.830	16,736,523	1.7835	-1.10%
2023-07-05	0	1.820	1.810	1.820	1.790	1.840	8,306,000	15,086,300	1.8163	1.820	1.810	1.820	1.790	1.840	8,306,000	1.8163	0.00%
2023-07-04	0	1.820	1.820	1.830	1.770	1.830	8,658,000	15,659,540	1.8087	1.820	1.820	1.830	1.770	1.830	8,658,000	1.8087	2.25%
2023-07-03	0	1.780	1.780	1.790	1.760	1.850	12,912,698	23,242,708	1.8000	1.780	1.780	1.790	1.760	1.850	12,912,698	1.8000	1.71%
2023-06-30	0	1.750	1.740	1.750	1.730	1.820	13,038,000	23,064,020	1.7690	1.750	1.740	1.750	1.730	1.820	13,038,000	1.7690	-1.69%
2023-06-29	0	1.780	1.770	1.780	1.760	1.820	10,088,000	17,947,210	1.7791	1.780	1.770	1.780	1.760	1.820	10,088,000	1.7791	-1.11%
2023-06-28	0	1.800	1.800	1.810	1.730	1.810	8,034,000	14,169,120	1.7636	1.800	1.800	1.810	1.730	1.810	8,034,000	1.7636	1.69%
2023-06-27	0	1.770	1.760	1.770	1.740	1.790	8,152,000	14,401,300	1.7666	1.770	1.760	1.770	1.740	1.790	8,152,000	1.7666	0.57%
2023-06-26	0	1.760	1.750	1.760	1.750	1.800	14,520,000	25,615,880	1.7642	1.760	1.750	1.760	1.750	1.800	14,520,000	1.7642	-2.22%
2023-06-23	0	1.800	1.790	1.800	1.720	1.810	14,666,454	26,089,258	1.7788	1.800	1.790	1.800	1.720	1.810	14,666,454	1.7788	4.65%
2023-06-21	0	1.720	1.720	1.730	1.710	2.040	86,778,000	157,854,000	1.8191	1.720	1.720	1.730	1.710	2.040	86,778,000	1.8191	-16.91%
2023-06-20	0	2.070	2.060	2.070	2.050	2.110	12,312,000	25,618,180	2.0807	2.070	2.060	2.070	2.050	2.110	12,312,000	2.0807	0.98%
2023-06-19	0	2.050	2.050	2.060	2.040	2.160	24,756,000	51,511,940	2.0808	2.050	2.050	2.060	2.040	2.160	24,756,000	2.0808	-6.39%
2023-06-16	0	2.190	2.180	2.190	2.140	2.220	9,736,253	21,288,906	2.1866	2.190	2.180	2.190	2.140	2.220	9,736,253	2.1866	0.46%
2023-06-15	0	2.180	2.180	2.190	2.120	2.210	12,610,000	27,474,880	2.1788	2.180	2.180	2.190	2.120	2.210	12,610,000	2.1788	2.83%
2023-06-14	0	2.120	2.110	2.120	2.110	2.160	6,850,000	14,625,742	2.1351	2.120	2.110	2.120	2.110	2.160	6,850,000	2.1351	0.47%
2023-06-13	0	2.110	2.100	2.110	2.060	2.140	15,388,000	32,439,920	2.1081	2.110	2.100	2.110	2.060	2.140	15,388,000	2.1081	2.43%
2023-06-12	0	2.060	2.060	2.070	2.040	2.080	6,012,000	12,362,180	2.0563	2.060	2.060	2.070	2.040	2.080	6,012,000	2.0563	0.00%
2023-06-09	0	2.060	2.050	2.060	2.010	2.090	5,914,000	12,089,580	2.0442	2.060	2.050	2.060	2.010	2.090	5,914,000	2.0442	0.98%
2023-06-08	0	2.040	2.030	2.040	2.010	2.060	6,624,000	13,451,100	2.0307	2.040	2.030	2.040	2.010	2.060	6,624,000	2.0307	0.00%
2023-06-07	0	2.040	2.030	2.040	2.010	2.060	9,866,000	20,132,740	2.0406	2.040	2.030	2.040	2.010	2.060	9,866,000	2.0406	0.99%
2023-06-06	0	2.020	2.010	2.020	1.990	2.060	8,500,000	17,187,760	2.0221	2.020	2.010	2.020	1.990	2.060	8,500,000	2.0221	-0.98%
2023-06-05	0	2.040	2.030	2.040	2.000	2.070	9,729,851	19,938,382	2.0492	2.040	2.030	2.040	2.000	2.070	9,729,851	2.0492	0.49%
2023-06-02	0	2.030	2.030	2.040	2.010	2.080	7,724,000	15,728,920	2.0364	2.030	2.030	2.040	2.010	2.080	7,724,000	2.0364	1.50%
2023-06-01	0	2.000	1.990	2.000	1.980	2.040	3,972,000	7,965,930	2.0055	2.000	1.990	2.000	1.980	2.040	3,972,000	2.0055	0.50%
2023-05-31	0	1.990	1.970	1.990	1.940	1.990	8,992,000	17,800,000	1.9795	1.990	1.970	1.990	1.940	1.990	8,992,000	1.9795	1.02%
2023-05-30	0	1.970	1.970	1.980	1.890	2.000	12,484,078	24,547,130	1.9663	1.970	1.970	1.980	1.890	2.000	12,484,078	1.9663	1.03%
2023-05-29	0	1.950	1.940	1.950	1.890	2.050	12,412,000	24,057,080	1.9382	1.950	1.940	1.950	1.890	2.050	12,412,000	1.9382	-1.02%
2023-05-25	0	1.970	1.960	1.970	1.910	2.050	18,782,000	36,700,790	1.9540	1.970	1.960	1.970	1.910	2.050	18,782,000	1.9540	-4.37%
2023-05-24	0	2.060	2.050	2.060	2.010	2.080	6,344,000	12,951,440	2.0415	2.060	2.050	2.060	2.010	2.080	6,344,000	2.0415	-1.44%
2023-05-23	0	2.090	2.080	2.090	2.070	2.160	8,841,000	18,593,050	2.1030	2.090	2.080	2.090	2.070	2.160	8,841,000	2.1030	-2.34%
2023-05-22	0	2.140	2.130	2.140	2.090	2.190	10,036,000	21,412,280	2.1335	2.140	2.130	2.140	2.090	2.190	10,036,000	2.1335	-0.93%
2023-05-19	0	2.160	2.160	2.180	2.140	2.300	18,118,000	39,594,380	2.1854	2.160	2.160	2.180	2.140	2.300	18,118,000	2.1854	-6.09%
2023-05-18	0	2.300	2.270	2.300	2.250	2.320	9,812,000	22,366,730	2.2795	2.300	2.270	2.300	2.250	2.320	9,812,000	2.2795	1.32%
2023-05-17	0	2.270	2.260	2.270	2.210	2.320	14,264,149	32,327,822	2.2664	2.270	2.260	2.270	2.210	2.320	14,264,149	2.2664	1.34%
2023-05-16	0	2.240	2.240	2.250	2.190	2.300	13,516,000	30,188,280	2.2335	2.240	2.240	2.250	2.190	2.300	13,516,000	2.2335	0.90%
2023-05-15	0	2.220	2.210	2.220	2.160	2.320	18,464,000	41,077,312	2.2247	2.220	2.210	2.220	2.160	2.320	18,464,000	2.2247	0.00%
2023-05-12	0	2.220	2.220	2.230	2.180	2.300	13,960,000	30,968,480	2.2184	2.220	2.220	2.230	2.180	2.300	13,960,000	2.2184	-3.06%
2023-05-11	0	2.290	2.290	2.300	2.270	2.330	7,680,000	17,618,620	2.2941	2.290	2.290	2.300	2.270	2.330	7,680,000	2.2941	-1.72%
2023-05-10	0	2.330	2.310	2.340	2.310	2.360	3,513,620	8,204,437	2.3350	2.330	2.310	2.340	2.310	2.360	3,513,620	2.3350	0.00%
2023-05-09	0	2.330	2.310	2.330	2.290	2.400	13,462,000	31,235,820	2.3203	2.330	2.310	2.330	2.290	2.400	13,462,000	2.3203	-2.92%
2023-05-08	0	2.400	2.400	2.410	2.390	2.450	5,428,580	13,077,027	2.4089	2.400	2.400	2.410	2.390	2.450	5,428,580	2.4089	-1.64%
2023-05-05	0	2.440	2.430	2.440	2.390	2.470	7,018,000	17,136,620	2.4418	2.440	2.430	2.440	2.390	2.470	7,018,000	2.4418	2.09%
2023-05-04	0	2.390	2.390	2.400	2.360	2.460	7,739,400	18,556,622	2.3977	2.390	2.390	2.400	2.360	2.460	7,739,400	2.3977	-0.83%
2023-05-03	0	2.410	2.390	2.410	2.350	2.430	3,043,000	7,228,480	2.3754	2.410	2.390	2.410	2.350	2.430	3,043,000	2.3754	-0.82%
2023-05-02	0	2.430	2.430	2.440	2.430	2.580	5,098,400	12,581,086	2.4677	2.430	2.430	2.440	2.430	2.580	5,098,400	2.4677	-3.95%
2023-04-28	0	2.530	2.520	2.530	2.460	2.630	17,856,000	45,323,400	2.5383	2.530	2.520	2.530	2.460	2.630	17,856,000	2.5383	3.27%
2023-04-27	0	2.450	2.450	2.460	2.380	2.500	6,520,000	16,029,420	2.4585	2.450	2.450	2.460	2.380	2.500	6,520,000	2.4585	2.08%
2023-04-26	0	2.400	2.400	2.410	2.350	2.440	8,266,000	19,810,700	2.3966	2.400	2.400	2.410	2.350	2.440	8,266,000	2.3966	0.00%
2023-04-25	0	2.400	2.390	2.400	2.320	2.430	9,862,000	23,345,100	2.3672	2.400	2.390	2.400	2.320	2.430	9,862,000	2.3672	-2.04%
2023-04-24	0	2.450	2.430	2.450	2.400	2.480	6,932,000	16,941,880	2.4440	2.450	2.430	2.450	2.400	2.480	6,932,000	2.4440	-0.41%
2023-04-21	0	2.460	2.450	2.460	2.380	2.590	16,098,600	39,560,873	2.4574	2.460	2.450	2.460	2.380	2.590	16,098,600	2.4574	-4.65%
2023-04-20	0	2.580	2.570	2.580	2.560	2.650	9,246,000	24,081,592	2.6045	2.580	2.570	2.580	2.560	2.650	9,246,000	2.6045	-1.15%
2023-04-19	0	2.610	2.600	2.610	2.560	2.640	12,642,000	32,802,346	2.5947	2.610	2.600	2.610	2.560	2.640	12,642,000	2.5947	0.38%
2023-04-18	0	2.600	2.590	2.600	2.570	2.680	12,170,000	31,603,188	2.5968	2.600	2.590	2.600	2.570	2.680	12,170,000	2.5968	-1.89%
2023-04-17	0	2.650	2.640	2.650	2.610	2.690	12,922,348	34,193,737	2.6461	2.650	2.640	2.650	2.610	2.690	12,922,348	2.6461	2.32%
2023-04-14	0	2.590	2.580	2.590	2.560	2.710	11,106,000	29,082,720	2.6186	2.590	2.580	2.590	2.560	2.710	11,106,000	2.6186	-0.38%
2023-04-13	0	2.600	2.590	2.600	2.530	2.630	9,830,000	25,308,674	2.5746	2.600	2.590	2.600	2.530	2.630	9,830,000	2.5746	0.39%
2023-04-12	0	2.590	2.580	2.590	2.500	2.640	22,672,000	58,856,070	2.5960	2.590	2.580	2.590	2.500	2.640	22,672,000	2.5960	2.78%
2023-04-11	0	2.520	2.510	2.520	2.430	2.570	16,359,334	40,925,040	2.5016	2.520	2.510	2.520	2.430	2.570	16,359,334	2.5016	1.61%
2023-04-06	0	2.480	2.480	2.490	2.430	2.520	9,023,500	22,292,068	2.4704	2.480	2.480	2.490	2.430	2.520	9,023,500	2.4704	-0.80%
2023-04-04	0	2.500	2.490	2.500	2.450	2.560	31,588,000	79,442,280	2.5150	2.500	2.490	2.500	2.450	2.560	31,588,000	2.5150	1.63%
2023-04-03	0	2.460	2.450	2.460	2.310	2.490	34,263,000	83,592,250	2.4397	2.460	2.450	2.460	2.310	2.490	34,263,000	2.4397	6.49%
2023-03-31	0	2.310	2.310	2.320	2.250	2.340	9,508,000	21,895,860	2.3029	2.310	2.310	2.320	2.250	2.340	9,508,000	2.3029	-0.43%
2023-03-30	0	2.320	2.310	2.320	2.260	2.340	14,728,000	33,753,620	2.2918	2.320	2.310	2.320	2.260	2.340	14,728,000	2.2918	2.20%
2023-03-29	0	2.270	2.260	2.270	2.220	2.310	10,528,000	23,920,980	2.2721	2.270	2.260	2.270	2.220	2.310	10,528,000	2.2721	2.25%
2023-03-28	0	2.220	2.210	2.220	2.190	2.250	5,854,000	12,990,820	2.2191	2.220	2.210	2.220	2.190	2.250	5,854,000	2.2191	-0.89%
2023-03-27	0	2.240	2.210	2.240	2.190	2.270	5,515,000	12,250,730	2.2213	2.240	2.210	2.240	2.190	2.270	5,515,000	2.2213	-0.44%
2023-03-24	0	2.250	2.230	2.250	2.200	2.290	17,402,000	39,000,300	2.2411	2.250	2.230	2.250	2.200	2.290	17,402,000	2.2411	0.90%
2023-03-23	0	2.230	2.220	2.230	2.020	2.280	21,206,000	46,001,596	2.1693	2.230	2.220	2.230	2.020	2.280	21,206,000	2.1693	8.78%
2023-03-22	0	2.050	2.050	2.060	2.020	2.070	5,462,000	11,194,520	2.0495	2.050	2.050	2.060	2.020	2.070	5,462,000	2.0495	1.49%
2023-03-21	0	2.020	2.010	2.020	1.990	2.040	6,398,000	12,903,140	2.0167	2.020	2.010	2.020	1.990	2.040	6,398,000	2.0167	0.50%
2023-03-20	0	2.010	2.010	2.020	1.980	2.100	10,756,000	21,635,730	2.0115	2.010	2.010	2.020	1.980	2.100	10,756,000	2.0115	-2.90%
2023-03-17	0	2.070	2.070	2.080	2.030	2.090	8,893,200	18,344,404	2.0627	2.070	2.070	2.080	2.030	2.090	8,893,200	2.0627	3.50%
2023-03-16	0	2.000	1.990	2.010	1.950	2.020	19,246,000	38,122,560	1.9808	2.000	1.990	2.010	1.950	2.020	19,246,000	1.9808	-1.96%
2023-03-15	0	2.040	2.040	2.050	2.000	2.070	5,135,325	10,475,596	2.0399	2.040	2.040	2.050	2.000	2.070	5,135,325	2.0399	2.00%
2023-03-14	0	2.000	1.990	2.000	1.960	2.050	10,844,000	21,725,880	2.0035	2.000	1.990	2.000	1.960	2.050	10,844,000	2.0035	-2.44%
2023-03-13	0	2.050	2.040	2.050	2.000	2.080	7,225,216	14,708,636	2.0357	2.050	2.040	2.050	2.000	2.080	7,225,216	2.0357	1.49%
2023-03-10	0	2.020	2.020	2.030	2.000	2.050	7,275,000	14,691,000	2.0194	2.020	2.020	2.030	2.000	2.050	7,275,000	2.0194	-1.94%
2023-03-09	0	2.060	2.060	2.070	2.040	2.090	7,041,000	14,562,640	2.0683	2.060	2.060	2.070	2.040	2.090	7,041,000	2.0683	-0.96%
2023-03-08	0	2.080	2.070	2.080	2.010	2.080	6,442,000	13,219,320	2.0521	2.080	2.070	2.080	2.010	2.080	6,442,000	2.0521	-0.48%
2023-03-07	0	2.090	2.090	2.100	2.040	2.200	19,456,000	40,871,860	2.1007	2.090	2.090	2.100	2.040	2.200	19,456,000	2.1007	-5.00%
2023-03-06	0	2.200	2.200	2.210	2.180	2.260	9,676,000	21,366,040	2.2081	2.200	2.200	2.210	2.180	2.260	9,676,000	2.2081	-3.08%
2023-03-03	0	2.270	2.250	2.270	2.220	2.310	8,174,000	18,379,620	2.2485	2.270	2.250	2.270	2.220	2.310	8,174,000	2.2485	0.44%
2023-03-02	0	2.260	2.250	2.260	2.230	2.290	8,166,000	18,392,780	2.2524	2.260	2.250	2.260	2.230	2.290	8,166,000	2.2524	-0.44%
2023-03-01	0	2.270	2.250	2.270	2.180	2.290	14,556,000	32,745,360	2.2496	2.270	2.250	2.270	2.180	2.290	14,556,000	2.2496	4.13%
2023-02-28	0	2.180	2.170	2.180	2.140	2.210	5,710,000	12,418,580	2.1749	2.180	2.170	2.180	2.140	2.210	5,710,000	2.1749	0.46%
2023-02-27	0	2.170	2.160	2.170	2.120	2.210	11,280,000	24,338,220	2.1576	2.170	2.160	2.170	2.120	2.210	11,280,000	2.1576	-0.91%
2023-02-24	0	2.190	2.180	2.190	2.170	2.250	5,984,000	13,119,460	2.1924	2.190	2.180	2.190	2.170	2.250	5,984,000	2.1924	-1.35%
2023-02-23	0	2.220	2.200	2.220	2.160	2.250	6,960,000	15,330,840	2.2027	2.220	2.200	2.220	2.160	2.250	6,960,000	2.2027	0.91%
2023-02-22	0	2.200	2.190	2.200	2.170	2.300	13,240,000	29,471,980	2.2260	2.200	2.190	2.200	2.170	2.300	13,240,000	2.2260	-1.79%
2023-02-21	0	2.240	2.240	2.250	2.200	2.330	18,654,000	42,357,960	2.2707	2.240	2.240	2.250	2.200	2.330	18,654,000	2.2707	-0.88%
2023-02-20	0	2.260	2.250	2.260	2.120	2.320	30,969,810	69,592,599	2.2471	2.260	2.250	2.260	2.120	2.320	30,969,810	2.2471	7.62%
2023-02-17	0	2.100	2.090	2.100	2.070	2.180	10,900,000	23,138,620	2.1228	2.100	2.090	2.100	2.070	2.180	10,900,000	2.1228	-1.41%
2023-02-16	0	2.130	2.120	2.130	2.040	2.240	35,301,000	76,332,280	2.1623	2.130	2.120	2.130	2.040	2.240	35,301,000	2.1623	4.41%
2023-02-15	0	2.040	2.010	2.040	1.990	2.040	7,748,000	15,635,660	2.0180	2.040	2.010	2.040	1.990	2.040	7,748,000	2.0180	0.49%
2023-02-14	0	2.030	2.020	2.030	2.000	2.100	8,330,000	16,921,520	2.0314	2.030	2.020	2.030	2.000	2.100	8,330,000	2.0314	-1.93%
2023-02-13	0	2.070	2.060	2.070	2.030	2.120	10,732,000	22,201,880	2.0688	2.070	2.060	2.070	2.030	2.120	10,732,000	2.0688	0.49%
2023-02-10	0	2.060	2.060	2.070	2.060	2.180	10,782,000	22,736,380	2.1087	2.060	2.060	2.070	2.060	2.180	10,782,000	2.1087	-4.63%
2023-02-09	0	2.160	2.160	2.170	2.060	2.180	24,560,000	51,923,220	2.1141	2.160	2.160	2.170	2.060	2.180	24,560,000	2.1141	2.86%
2023-02-08	0	2.100	2.100	2.110	2.090	2.210	10,994,000	23,444,460	2.1325	2.100	2.100	2.110	2.090	2.210	10,994,000	2.1325	-2.33%
2023-02-07	0	2.150	2.150	2.180	2.130	2.210	8,656,000	18,763,560	2.1677	2.150	2.150	2.180	2.130	2.210	8,656,000	2.1677	0.47%
2023-02-06	0	2.140	2.140	2.150	2.120	2.260	16,500,000	35,530,260	2.1533	2.140	2.140	2.150	2.120	2.260	16,500,000	2.1533	-5.31%
2023-02-03	0	2.260	2.250	2.260	2.150	2.300	21,215,244	47,206,173	2.2251	2.260	2.250	2.260	2.150	2.300	21,215,244	2.2251	3.20%
2023-02-02	0	2.190	2.190	2.200	2.050	2.270	41,397,250	90,780,223	2.1929	2.190	2.190	2.200	2.050	2.270	41,397,250	2.1929	7.35%
2023-02-01	0	2.040	2.030	2.040	1.930	2.050	12,656,000	25,415,682	2.0082	2.040	2.030	2.040	1.930	2.050	12,656,000	2.0082	3.03%
2023-01-31	0	1.980	1.960	1.980	1.900	1.980	11,004,000	21,437,300	1.9481	1.980	1.960	1.980	1.900	1.980	11,004,000	1.9481	1.54%
2023-01-30	0	1.950	1.950	1.960	1.930	2.030	9,192,000	18,155,200	1.9751	1.950	1.950	1.960	1.930	2.030	9,192,000	1.9751	-2.50%
2023-01-27	0	2.000	1.990	2.000	1.980	2.040	3,528,000	7,046,880	1.9974	2.000	1.990	2.000	1.980	2.040	3,528,000	1.9974	-0.50%
2023-01-26	0	2.010	2.010	2.030	1.950	2.030	10,593,000	21,024,780	1.9848	2.010	2.010	2.030	1.950	2.030	10,593,000	1.9848	2.55%
2023-01-20	0	1.960	1.950	1.960	1.910	1.960	2,012,300	3,904,427	1.9403	1.960	1.950	1.960	1.910	1.960	2,012,300	1.9403	0.51%
2023-01-19	0	1.950	1.950	1.960	1.860	1.990	6,482,000	12,519,780	1.9315	1.950	1.950	1.960	1.860	1.990	6,482,000	1.9315	0.00%
2023-01-18	0	1.950	1.940	1.950	1.930	2.050	12,664,000	25,045,060	1.9777	1.950	1.940	1.950	1.930	2.050	12,664,000	1.9777	0.00%
2023-01-17	0	1.950	1.940	1.950	1.920	2.040	7,322,000	14,316,700	1.9553	1.950	1.940	1.950	1.920	2.040	7,322,000	1.9553	-3.94%
2023-01-16	0	2.030	2.030	2.040	1.970	2.080	17,711,000	35,836,114	2.0234	2.030	2.030	2.040	1.970	2.080	17,711,000	2.0234	2.53%
2023-01-13	0	1.980	1.980	1.990	1.860	2.000	15,357,000	29,779,580	1.9392	1.980	1.980	1.990	1.860	2.000	15,357,000	1.9392	5.32%
2023-01-12	0	1.880	1.870	1.880	1.830	1.920	8,458,000	15,814,940	1.8698	1.880	1.870	1.880	1.830	1.920	8,458,000	1.8698	0.00%
2023-01-11	0	1.880	1.870	1.880	1.860	1.940	9,448,000	18,009,860	1.9062	1.880	1.870	1.880	1.860	1.940	9,448,000	1.9062	1.08%
2023-01-10	0	1.860	1.860	1.870	1.860	1.920	6,812,000	12,808,400	1.8803	1.860	1.860	1.870	1.860	1.920	6,812,000	1.8803	-2.11%
2023-01-09	0	1.900	1.900	1.910	1.870	1.940	8,750,000	16,605,420	1.8978	1.900	1.900	1.910	1.870	1.940	8,750,000	1.8978	2.15%
2023-01-06	0	1.860	1.860	1.880	1.850	1.940	17,344,000	32,855,940	1.8944	1.860	1.860	1.880	1.850	1.940	17,344,000	1.8944	0.00%
2023-01-05	0	1.860	1.860	1.870	1.840	1.940	15,742,000	29,663,760	1.8844	1.860	1.860	1.870	1.840	1.940	15,742,000	1.8844	-0.53%
2023-01-04	0	1.870	1.870	1.880	1.780	1.910	39,658,000	73,961,440	1.8650	1.870	1.870	1.880	1.780	1.910	39,658,000	1.8650	3.89%
2023-01-03	0	1.800	1.790	1.800	1.730	1.830	19,422,000	34,612,960	1.7822	1.800	1.790	1.800	1.730	1.830	19,422,000	1.7822	0.00%
2022-12-30	0	1.800	1.790	1.800	1.630	1.820	57,540,000	100,998,200	1.7553	1.800	1.790	1.800	1.630	1.820	57,540,000	1.7553	11.11%
2022-12-29	0	1.620	1.610	1.620	1.600	1.820	47,946,000	81,514,920	1.7001	1.620	1.610	1.620	1.600	1.820	47,946,000	1.7001	-3.57%
2022-12-28	0	1.680	1.670	1.680	1.590	1.690	15,652,000	25,620,260	1.6369	1.680	1.670	1.680	1.590	1.690	15,652,000	1.6369	7.01%
2022-12-23	0	1.570	1.560	1.570	1.510	1.580	5,532,000	8,604,140	1.5553	1.570	1.560	1.570	1.510	1.580	5,532,000	1.5553	2.61%
2022-12-22	0	1.530	1.530	1.540	1.530	1.560	4,830,000	7,469,760	1.5465	1.530	1.530	1.540	1.530	1.560	4,830,000	1.5465	1.32%
2022-12-21	0	1.510	1.510	1.530	1.510	1.550	4,392,000	6,684,620	1.5220	1.510	1.510	1.530	1.510	1.550	4,392,000	1.5220	-1.95%
2022-12-20	0	1.540	1.530	1.540	1.500	1.590	8,090,000	12,402,120	1.5330	1.540	1.530	1.540	1.500	1.590	8,090,000	1.5330	-1.91%
2022-12-19	0	1.570	1.560	1.570	1.560	1.630	9,100,368	14,471,357	1.5902	1.570	1.560	1.570	1.560	1.630	9,100,368	1.5902	-1.87%
2022-12-16	0	1.600	1.590	1.600	1.550	1.630	10,059,361	16,012,237	1.5918	1.600	1.590	1.600	1.550	1.630	10,059,361	1.5918	1.27%
2022-12-15	0	1.580	1.570	1.580	1.560	1.630	9,027,200	14,313,866	1.5856	1.580	1.570	1.580	1.560	1.630	9,027,200	1.5856	-1.86%
2022-12-14	0	1.610	1.600	1.610	1.580	1.640	6,718,000	10,805,500	1.6084	1.610	1.600	1.610	1.580	1.640	6,718,000	1.6084	0.62%
2022-12-13	0	1.600	1.590	1.600	1.560	1.640	10,358,000	16,602,440	1.6029	1.600	1.590	1.600	1.560	1.640	10,358,000	1.6029	-0.62%
2022-12-12	0	1.610	1.600	1.610	1.580	1.660	10,642,000	17,181,060	1.6145	1.610	1.600	1.610	1.580	1.660	10,642,000	1.6145	-3.01%
2022-12-09	0	1.660	1.660	1.670	1.640	1.700	23,582,000	39,347,080	1.6685	1.660	1.660	1.670	1.640	1.700	23,582,000	1.6685	0.61%
2022-12-08	0	1.650	1.650	1.660	1.610	1.660	15,268,000	25,076,940	1.6425	1.650	1.650	1.660	1.610	1.660	15,268,000	1.6425	3.77%
2022-12-07	0	1.590	1.580	1.590	1.570	1.700	27,448,000	44,820,720	1.6329	1.590	1.580	1.590	1.570	1.700	27,448,000	1.6329	-1.24%
2022-12-06	0	1.610	1.600	1.610	1.600	1.680	15,662,000	25,511,260	1.6289	1.610	1.600	1.610	1.600	1.680	15,662,000	1.6289	-3.01%
2022-12-05	0	1.660	1.660	1.670	1.600	1.680	16,842,903	27,699,788	1.6446	1.660	1.660	1.670	1.600	1.680	16,842,903	1.6446	5.06%
2022-12-02	0	1.580	1.580	1.590	1.540	1.610	12,863,407	20,328,468	1.5803	1.580	1.580	1.590	1.540	1.610	12,863,407	1.5803	1.94%
2022-12-01	0	1.550	1.550	1.560	1.500	1.600	36,434,000	56,603,770	1.5536	1.550	1.550	1.560	1.500	1.600	36,434,000	1.5536	1.31%
2022-11-30	0	1.530	1.520	1.530	1.480	1.540	17,522,000	26,431,600	1.5085	1.530	1.520	1.530	1.480	1.540	17,522,000	1.5085	0.66%
2022-11-29	0	1.520	1.510	1.520	1.430	1.540	15,230,000	22,963,820	1.5078	1.520	1.510	1.520	1.430	1.540	15,230,000	1.5078	3.40%
2022-11-28	0	1.470	1.470	1.480	1.390	1.470	13,164,000	18,942,460	1.4390	1.470	1.470	1.480	1.390	1.470	13,164,000	1.4390	-2.65%
2022-11-25	0	1.510	1.500	1.510	1.480	1.540	10,478,000	15,755,450	1.5037	1.510	1.500	1.510	1.480	1.540	10,478,000	1.5037	-1.31%
2022-11-24	0	1.530	1.530	1.540	1.510	1.560	8,882,000	13,656,840	1.5376	1.530	1.530	1.540	1.510	1.560	8,882,000	1.5376	1.32%
2022-11-23	0	1.510	1.500	1.510	1.480	1.560	11,904,000	17,948,040	1.5077	1.510	1.500	1.510	1.480	1.560	11,904,000	1.5077	-1.95%
2022-11-22	0	1.540	1.530	1.540	1.510	1.600	13,196,000	20,345,360	1.5418	1.540	1.530	1.540	1.510	1.600	13,196,000	1.5418	-3.75%
2022-11-21	0	1.600	1.600	1.610	1.570	1.680	18,974,000	30,363,080	1.6002	1.600	1.600	1.610	1.570	1.680	18,974,000	1.6002	-3.61%
2022-11-18	0	1.660	1.650	1.660	1.620	1.770	53,432,743	91,104,160	1.7050	1.660	1.650	1.660	1.620	1.770	53,432,743	1.7050	0.00%
2022-11-17	0	1.660	1.660	1.670	1.570	1.960	106,148,254	181,728,544	1.7120	1.660	1.660	1.670	1.570	1.960	106,148,254	1.7120	-5.68%
2022-11-16	0	1.760	1.750	1.760	1.490	1.780	41,492,075	67,926,897	1.6371	1.760	1.750	1.760	1.490	1.780	41,492,075	1.6371	10.00%
2022-11-15	0	1.600	1.590	1.600	1.430	1.610	17,258,226	26,669,634	1.5453	1.600	1.590	1.600	1.430	1.610	17,258,226	1.5453	11.11%
2022-11-14	0	1.440	1.430	1.440	1.380	1.470	15,740,000	22,473,560	1.4278	1.440	1.430	1.440	1.380	1.470	15,740,000	1.4278	3.60%
2022-11-11	0	1.390	1.380	1.390	1.370	1.430	16,434,000	22,782,820	1.3863	1.390	1.380	1.390	1.370	1.430	16,434,000	1.3863	4.51%
2022-11-10	0	1.330	1.330	1.340	1.310	1.380	3,080,000	4,115,320	1.3361	1.330	1.330	1.340	1.310	1.380	3,080,000	1.3361	-3.62%
2022-11-09	0	1.380	1.370	1.380	1.340	1.440	6,088,000	8,423,620	1.3836	1.380	1.370	1.380	1.340	1.440	6,088,000	1.3836	-2.13%
2022-11-08	0	1.410	1.410	1.420	1.360	1.440	4,502,000	6,348,880	1.4102	1.410	1.410	1.420	1.360	1.440	4,502,000	1.4102	0.71%
2022-11-07	0	1.400	1.400	1.410	1.340	1.430	8,158,074	11,375,543	1.3944	1.400	1.400	1.410	1.340	1.430	8,158,074	1.3944	4.48%
2022-11-04	0	1.340	1.330	1.340	1.330	1.410	12,796,000	17,516,860	1.3689	1.340	1.330	1.340	1.330	1.410	12,796,000	1.3689	1.52%
2022-11-03	0	1.320	1.320	1.330	1.270	1.320	4,744,000	6,154,780	1.2974	1.320	1.320	1.330	1.270	1.320	4,744,000	1.2974	0.00%
2022-11-02	0	1.320	1.310	1.320	1.270	1.320	3,456,984	4,495,429	1.3004	1.320	1.310	1.320	1.270	1.320	3,456,984	1.3004	3.13%
2022-11-01	0	1.280	1.280	1.290	1.230	1.300	6,698,000	8,513,680	1.2711	1.280	1.280	1.290	1.230	1.300	6,698,000	1.2711	4.07%
2022-10-31	0	1.230	1.220	1.230	1.140	1.230	14,566,000	17,119,600	1.1753	1.230	1.220	1.230	1.140	1.230	14,566,000	1.1753	2.50%
2022-10-28	0	1.200	1.190	1.200	1.170	1.250	4,928,000	5,924,940	1.2023	1.200	1.190	1.200	1.170	1.250	4,928,000	1.2023	-4.00%
2022-10-27	0	1.250	1.240	1.250	1.240	1.300	5,026,000	6,359,680	1.2654	1.250	1.240	1.250	1.240	1.300	5,026,000	1.2654	0.81%
2022-10-26	0	1.240	1.220	1.240	1.180	1.260	10,032,000	12,199,420	1.2161	1.240	1.220	1.240	1.180	1.260	10,032,000	1.2161	4.20%
2022-10-25	0	1.190	1.170	1.190	1.100	1.190	14,273,884	16,471,850	1.1540	1.190	1.170	1.190	1.100	1.190	14,273,884	1.1540	3.48%
2022-10-24	0	1.150	1.150	1.160	1.150	1.300	10,366,000	12,453,064	1.2013	1.150	1.150	1.160	1.150	1.300	10,366,000	1.2013	-10.16%
2022-10-21	0	1.280	1.270	1.280	1.260	1.290	5,935,900	7,575,970	1.2763	1.280	1.270	1.280	1.260	1.290	5,935,900	1.2763	1.59%
2022-10-20	0	1.260	1.250	1.260	1.240	1.290	12,934,000	16,288,240	1.2593	1.260	1.250	1.260	1.240	1.290	12,934,000	1.2593	-3.82%
2022-10-19	0	1.310	1.300	1.310	1.280	1.350	9,746,000	12,718,040	1.3049	1.310	1.300	1.310	1.280	1.350	9,746,000	1.3049	-2.96%
2022-10-18	0	1.350	1.340	1.350	1.270	1.360	15,802,000	20,767,800	1.3143	1.350	1.340	1.350	1.270	1.360	15,802,000	1.3143	4.65%
2022-10-17	0	1.290	1.290	1.300	1.280	1.340	7,040,000	9,140,560	1.2984	1.290	1.290	1.300	1.280	1.340	7,040,000	1.2984	-1.53%
2022-10-14	0	1.310	1.310	1.320	1.270	1.370	27,649,296	36,082,281	1.3050	1.310	1.310	1.320	1.270	1.370	27,649,296	1.3050	3.15%
2022-10-13	0	1.270	1.270	1.280	1.270	1.390	47,042,000	61,916,900	1.3162	1.270	1.270	1.280	1.270	1.390	47,042,000	1.3162	-7.30%
2022-10-12	0	1.370	1.370	1.380	1.310	1.400	27,857,356	37,682,113	1.3527	1.370	1.370	1.380	1.310	1.400	27,857,356	1.3527	-2.84%
2022-10-11	0	1.410	1.400	1.410	1.370	1.440	8,086,000	11,338,500	1.4022	1.410	1.400	1.410	1.370	1.440	8,086,000	1.4022	-3.42%
2022-10-10	0	1.460	1.450	1.460	1.360	1.460	5,888,000	8,338,380	1.4162	1.460	1.450	1.460	1.360	1.460	5,888,000	1.4162	0.69%
2022-10-07	0	1.450	1.440	1.450	1.440	1.520	1,839,000	2,690,800	1.4632	1.450	1.440	1.450	1.440	1.520	1,839,000	1.4632	-3.33%
2022-10-06	0	1.500	1.490	1.500	1.470	1.510	2,020,000	3,020,160	1.4951	1.500	1.490	1.500	1.470	1.510	2,020,000	1.4951	2.04%
2022-10-05	0	1.470	1.470	1.480	1.440	1.500	2,810,943	4,147,067	1.4753	1.470	1.470	1.480	1.440	1.500	2,810,943	1.4753	2.80%
2022-10-03	0	1.430	1.430	1.440	1.410	1.510	1,873,000	2,708,200	1.4459	1.430	1.430	1.440	1.410	1.510	1,873,000	1.4459	-2.72%
2022-09-30	0	1.470	1.470	1.480	1.300	1.510	26,664,000	36,583,800	1.3720	1.470	1.470	1.480	1.300	1.510	26,664,000	1.3720	0.68%
2022-09-29	0	1.460	1.450	1.460	1.410	1.580	18,386,000	26,502,400	1.4414	1.460	1.450	1.460	1.410	1.580	18,386,000	1.4414	-7.01%
2022-09-28	0	1.570	1.560	1.570	1.540	1.610	6,810,000	10,645,660	1.5632	1.570	1.560	1.570	1.540	1.610	6,810,000	1.5632	-3.68%
2022-09-27	0	1.630	1.620	1.630	1.580	1.650	3,572,000	5,781,660	1.6186	1.630	1.620	1.630	1.580	1.650	3,572,000	1.6186	1.24%
2022-09-26	0	1.610	1.610	1.620	1.570	1.640	3,322,289	5,340,467	1.6075	1.610	1.610	1.620	1.570	1.640	3,322,289	1.6075	0.00%
2022-09-23	0	1.610	1.610	1.620	1.610	1.660	2,622,000	4,249,480	1.6207	1.610	1.610	1.620	1.610	1.660	2,622,000	1.6207	-3.01%
2022-09-22	0	1.660	1.660	1.670	1.610	1.680	4,106,000	6,754,820	1.6451	1.660	1.660	1.670	1.610	1.680	4,106,000	1.6451	-1.19%
2022-09-21	0	1.680	1.680	1.690	1.650	1.690	3,006,000	5,027,040	1.6723	1.680	1.680	1.690	1.650	1.690	3,006,000	1.6723	-0.59%
2022-09-20	0	1.690	1.680	1.690	1.670	1.720	3,216,000	5,435,200	1.6900	1.690	1.680	1.690	1.670	1.720	3,216,000	1.6900	1.20%
2022-09-19	0	1.670	1.660	1.670	1.650	1.770	5,278,000	8,823,800	1.6718	1.670	1.660	1.670	1.650	1.770	5,278,000	1.6718	-4.02%
2022-09-16	0	1.740	1.740	1.750	1.730	1.830	10,492,451	18,491,500	1.7624	1.740	1.740	1.750	1.730	1.830	10,492,451	1.7624	-5.43%
2022-09-15	0	1.840	1.830	1.840	1.810	1.910	8,134,000	15,038,830	1.8489	1.840	1.830	1.840	1.810	1.910	8,134,000	1.8489	-2.65%
2022-09-14	0	1.890	1.880	1.890	1.870	2.060	11,862,882	23,017,542	1.9403	1.890	1.880	1.890	1.870	2.060	11,862,882	1.9403	0.00%
2022-09-13	0	1.890	1.880	1.890	1.870	1.910	1,828,000	3,463,180	1.8945	1.890	1.880	1.890	1.870	1.910	1,828,000	1.8945	0.00%
2022-09-09	0	1.890	1.880	1.890	1.850	1.900	1,722,000	3,250,180	1.8874	1.890	1.880	1.890	1.850	1.900	1,722,000	1.8874	1.07%
2022-09-08	0	1.870	1.860	1.870	1.830	1.890	4,396,000	8,196,270	1.8645	1.870	1.860	1.870	1.830	1.890	4,396,000	1.8645	-1.06%
2022-09-07	0	1.890	1.880	1.890	1.850	1.920	4,820,100	9,034,596	1.8744	1.890	1.880	1.890	1.850	1.920	4,820,100	1.8744	-0.53%
2022-09-06	0	1.900	1.890	1.900	1.860	1.910	5,188,000	9,768,880	1.8830	1.900	1.890	1.900	1.860	1.910	5,188,000	1.8830	-1.55%
2022-09-05	0	1.930	1.930	1.940	1.870	1.930	4,942,000	9,386,760	1.8994	1.930	1.930	1.940	1.870	1.930	4,942,000	1.8994	-0.52%
2022-09-02	0	1.940	1.940	1.950	1.910	1.950	2,904,000	5,600,240	1.9285	1.940	1.940	1.950	1.910	1.950	2,904,000	1.9285	-0.51%
2022-09-01	0	1.950	1.940	1.950	1.920	1.970	3,964,000	7,693,820	1.9409	1.950	1.940	1.950	1.920	1.970	3,964,000	1.9409	0.00%
2022-08-31	0	1.950	1.940	1.950	1.900	1.980	3,648,000	7,087,460	1.9428	1.950	1.940	1.950	1.900	1.980	3,648,000	1.9428	1.04%
2022-08-30	0	1.930	1.930	1.940	1.890	1.950	2,964,000	5,664,080	1.9110	1.930	1.930	1.940	1.890	1.950	2,964,000	1.9110	-0.52%
2022-08-29	0	1.940	1.940	1.950	1.880	1.950	1,826,000	3,518,840	1.9271	1.940	1.940	1.950	1.880	1.950	1,826,000	1.9271	-0.51%
2022-08-26	0	1.950	1.940	1.950	1.900	2.000	9,044,000	17,674,160	1.9542	1.950	1.940	1.950	1.900	2.000	9,044,000	1.9542	3.17%
2022-08-25	0	1.890	1.890	1.900	1.840	1.920	2,304,000	4,345,460	1.8861	1.890	1.890	1.900	1.840	1.920	2,304,000	1.8861	1.07%
2022-08-24	0	1.870	1.870	1.880	1.840	1.910	6,274,000	11,713,920	1.8671	1.870	1.870	1.880	1.840	1.910	6,274,000	1.8671	-3.11%
2022-08-23	0	1.930	1.930	1.940	1.900	1.930	2,848,000	5,456,940	1.9161	1.930	1.930	1.940	1.900	1.930	2,848,000	1.9161	0.00%
2022-08-22	0	1.930	1.930	1.940	1.910	1.960	3,120,000	6,013,480	1.9274	1.930	1.930	1.940	1.910	1.960	3,120,000	1.9274	-1.53%
2022-08-19	0	1.960	1.950	1.960	1.940	1.990	3,642,000	7,145,260	1.9619	1.960	1.950	1.960	1.940	1.990	3,642,000	1.9619	-0.51%
2022-08-18	0	1.970	1.960	1.970	1.900	2.020	17,870,344	34,708,043	1.9422	1.970	1.960	1.970	1.900	2.020	17,870,344	1.9422	-4.37%
2022-08-17	0	2.060	2.050	2.060	2.020	2.120	5,998,543	12,333,914	2.0562	2.060	2.050	2.060	2.020	2.120	5,998,543	2.0562	-2.83%
2022-08-16	0	2.120	2.120	2.130	2.080	2.150	6,239,167	13,119,457	2.1028	2.120	2.120	2.130	2.080	2.150	6,239,167	2.1028	-1.40%
2022-08-15	0	2.150	2.150	2.160	2.060	2.180	2,860,000	6,095,940	2.1314	2.150	2.150	2.160	2.060	2.180	2,860,000	2.1314	-0.92%
2022-08-12	0	2.170	2.170	2.190	2.140	2.190	2,800,000	6,071,340	2.1683	2.170	2.170	2.190	2.140	2.190	2,800,000	2.1683	-0.91%
2022-08-11	0	2.190	2.180	2.190	2.130	2.190	5,428,000	11,779,920	2.1702	2.190	2.180	2.190	2.130	2.190	5,428,000	2.1702	2.82%
2022-08-10	0	2.130	2.130	2.140	2.080	2.160	4,004,000	8,448,640	2.1100	2.130	2.130	2.140	2.080	2.160	4,004,000	2.1100	-1.39%
2022-08-09	0	2.160	2.150	2.160	2.110	2.180	4,108,000	8,843,940	2.1529	2.160	2.150	2.160	2.110	2.180	4,108,000	2.1529	0.47%
2022-08-08	0	2.150	2.140	2.150	2.100	2.160	2,827,000	6,026,970	2.1319	2.150	2.140	2.150	2.100	2.160	2,827,000	2.1319	1.90%
2022-08-05	0	2.110	2.090	2.110	2.050	2.110	2,716,000	5,667,140	2.0866	2.110	2.090	2.110	2.050	2.110	2,716,000	2.0866	2.93%
2022-08-04	0	2.050	2.050	2.060	2.030	2.060	2,552,000	5,238,380	2.0527	2.050	2.050	2.060	2.030	2.060	2,552,000	2.0527	0.99%
2022-08-03	0	2.030	2.010	2.030	2.000	2.040	3,486,000	7,018,420	2.0133	2.030	2.010	2.030	2.000	2.040	3,486,000	2.0133	1.00%
2022-08-02	0	2.010	2.010	2.020	1.940	2.090	10,650,000	21,193,720	1.9900	2.010	2.010	2.020	1.940	2.090	10,650,000	1.9900	-2.90%
2022-08-01	0	2.070	2.070	2.080	2.030	2.110	7,766,000	15,929,520	2.0512	2.070	2.070	2.080	2.030	2.110	7,766,000	2.0512	-3.27%
2022-07-29	0	2.140	2.130	2.140	2.130	2.180	5,696,000	12,243,720	2.1495	2.140	2.130	2.140	2.130	2.180	5,696,000	2.1495	-1.38%
2022-07-28	0	2.170	2.160	2.170	2.160	2.240	8,256,000	18,097,240	2.1920	2.170	2.160	2.170	2.160	2.240	8,256,000	2.1920	0.00%
2022-07-27	0	2.170	2.160	2.170	2.120	2.170	7,562,000	16,219,760	2.1449	2.170	2.160	2.170	2.120	2.170	7,562,000	2.1449	0.46%
2022-07-26	0	2.160	2.150	2.160	2.090	2.160	5,260,448	11,214,140	2.1318	2.160	2.150	2.160	2.090	2.160	5,260,448	2.1318	0.93%
2022-07-25	0	2.140	2.130	2.140	2.100	2.170	2,996,000	6,347,100	2.1185	2.140	2.130	2.140	2.100	2.170	2,996,000	2.1185	-1.83%
2022-07-22	0	2.180	2.170	2.180	2.160	2.250	4,902,500	10,813,995	2.2058	2.180	2.170	2.180	2.160	2.250	4,902,500	2.2058	0.46%
2022-07-21	0	2.170	2.170	2.180	2.170	2.280	8,920,000	19,762,720	2.2156	2.170	2.170	2.180	2.170	2.280	8,920,000	2.2156	-0.46%
2022-07-20	0	2.180	2.180	2.190	2.100	2.220	28,403,809	60,837,131	2.1419	2.180	2.180	2.190	2.100	2.220	28,403,809	2.1419	4.31%
2022-07-19	0	2.090	2.080	2.090	2.070	2.100	1,574,000	3,279,340	2.0834	2.090	2.080	2.090	2.070	2.100	1,574,000	2.0834	-0.48%
2022-07-18	0	2.100	2.080	2.100	2.020	2.100	4,662,000	9,612,220	2.0618	2.100	2.080	2.100	2.020	2.100	4,662,000	2.0618	1.45%
2022-07-15	0	2.070	2.070	2.080	2.050	2.140	3,980,000	8,285,760	2.0818	2.070	2.070	2.080	2.050	2.140	3,980,000	2.0818	-2.82%
2022-07-14	0	2.130	2.130	2.140	2.120	2.190	8,596,000	18,466,300	2.1482	2.130	2.130	2.140	2.120	2.190	8,596,000	2.1482	-1.84%
2022-07-13	0	2.170	2.160	2.170	2.110	2.210	9,336,000	20,297,360	2.1741	2.170	2.160	2.170	2.110	2.210	9,336,000	2.1741	3.83%
2022-07-12	0	2.090	2.090	2.100	2.090	2.150	5,978,000	12,579,300	2.1043	2.090	2.090	2.100	2.090	2.150	5,978,000	2.1043	-3.69%
2022-07-11	0	2.170	2.160	2.170	2.100	2.220	12,588,000	26,995,400	2.1445	2.170	2.160	2.170	2.100	2.220	12,588,000	2.1445	-3.12%
2022-07-08	0	2.240	2.240	2.250	2.200	2.270	3,194,000	7,120,720	2.2294	2.240	2.240	2.250	2.200	2.270	3,194,000	2.2294	0.90%
2022-07-07	0	2.220	2.200	2.220	2.170	2.250	4,026,000	8,884,400	2.2068	2.220	2.200	2.220	2.170	2.250	4,026,000	2.2068	-0.89%
2022-07-06	0	2.240	2.230	2.240	2.160	2.270	5,030,000	11,130,980	2.2129	2.240	2.230	2.240	2.160	2.270	5,030,000	2.2129	0.00%
2022-07-05	0	2.240	2.230	2.240	2.230	2.320	4,042,000	9,106,380	2.2529	2.240	2.230	2.240	2.230	2.320	4,042,000	2.2529	-2.18%
2022-07-04	0	2.290	2.290	2.300	2.260	2.360	4,366,000	9,959,740	2.2812	2.290	2.290	2.300	2.260	2.360	4,366,000	2.2812	-0.87%
2022-06-30	0	2.310	2.300	2.310	2.270	2.390	7,748,000	17,956,900	2.3176	2.310	2.300	2.310	2.270	2.390	7,748,000	2.3176	-2.53%
2022-06-29	0	2.370	2.360	2.370	2.340	2.440	5,042,000	12,072,700	2.3944	2.370	2.360	2.370	2.340	2.440	5,042,000	2.3944	-1.25%
2022-06-28	0	2.400	2.400	2.410	2.360	2.430	28,434,000	68,214,700	2.3991	2.400	2.400	2.410	2.360	2.430	28,434,000	2.3991	-0.41%
2022-06-27	0	2.410	2.400	2.410	2.320	2.460	14,680,000	35,158,840	2.3950	2.410	2.400	2.410	2.320	2.460	14,680,000	2.3950	3.88%
2022-06-24	0	2.320	2.310	2.320	2.290	2.380	7,378,000	17,186,080	2.3294	2.320	2.310	2.320	2.290	2.380	7,378,000	2.3294	1.31%
2022-06-23	0	2.290	2.290	2.300	2.250	2.320	8,140,000	18,519,300	2.2751	2.290	2.290	2.300	2.250	2.320	8,140,000	2.2751	-1.29%
2022-06-22	0	2.320	2.310	2.320	2.290	2.390	6,116,000	14,198,340	2.3215	2.320	2.310	2.320	2.290	2.390	6,116,000	2.3215	-2.52%
2022-06-21	0	2.380	2.380	2.390	2.310	2.450	10,926,000	25,995,080	2.3792	2.380	2.380	2.390	2.310	2.450	10,926,000	2.3792	1.28%
2022-06-20	0	2.350	2.340	2.350	2.250	2.360	8,776,000	20,236,300	2.3059	2.350	2.340	2.350	2.250	2.360	8,776,000	2.3059	-0.42%
2022-06-17	0	2.360	2.350	2.360	2.320	2.410	6,708,155	15,803,744	2.3559	2.360	2.350	2.360	2.320	2.410	6,708,155	2.3559	-0.42%
2022-06-16	0	2.370	2.360	2.370	2.340	2.460	15,676,208	37,507,246	2.3926	2.370	2.360	2.370	2.340	2.460	15,676,208	2.3926	-1.66%
2022-06-15	0	2.410	2.410	2.420	2.410	2.550	13,064,200	32,363,790	2.4773	2.410	2.410	2.420	2.410	2.550	13,064,200	2.4773	-2.43%
2022-06-14	0	2.470	2.470	2.480	2.330	2.530	18,967,040	46,296,717	2.4409	2.470	2.470	2.480	2.330	2.530	18,967,040	2.4409	2.92%
2022-06-13	0	2.400	2.400	2.410	2.320	2.590	31,820,000	77,153,440	2.4247	2.400	2.400	2.410	2.320	2.590	31,820,000	2.4247	-8.75%
2022-06-10	0	2.630	2.620	2.630	2.180	2.750	52,400,348	133,246,175	2.5428	2.630	2.620	2.630	2.180	2.750	52,400,348	2.5428	16.89%
2022-06-09	0	2.250	2.240	2.250	2.220	2.350	24,980,000	57,326,260	2.2949	2.250	2.240	2.250	2.220	2.350	24,980,000	2.2949	1.35%
2022-06-08	0	2.220	2.220	2.230	2.160	2.280	23,042,809	50,841,963	2.2064	2.220	2.220	2.230	2.160	2.280	23,042,809	2.2064	6.22%
2022-06-07	0	2.090	2.080	2.090	2.050	2.110	3,486,000	7,282,520	2.0891	2.090	2.080	2.090	2.050	2.110	3,486,000	2.0891	0.48%
2022-06-06	0	2.080	2.070	2.080	2.020	2.080	2,160,000	4,431,260	2.0515	2.080	2.070	2.080	2.020	2.080	2,160,000	2.0515	1.46%
2022-06-02	0	2.050	2.040	2.050	2.010	2.070	2,304,000	4,678,960	2.0308	2.050	2.040	2.050	2.010	2.070	2,304,000	2.0308	-1.44%
2022-06-01	0	2.080	2.060	2.080	2.040	2.080	2,898,000	5,970,720	2.0603	2.080	2.060	2.080	2.040	2.080	2,898,000	2.0603	0.97%
2022-05-31	0	2.060	2.060	2.070	2.010	2.080	10,154,000	20,901,222	2.0584	2.060	2.060	2.070	2.010	2.080	10,154,000	2.0584	1.98%
2022-05-30	0	2.020	2.010	2.020	2.000	2.040	2,164,000	4,370,200	2.0195	2.020	2.010	2.020	2.000	2.040	2,164,000	2.0195	0.50%
2022-05-27	0	2.010	1.990	2.010	1.990	2.050	1,870,000	3,772,840	2.0176	2.010	1.990	2.010	1.990	2.050	1,870,000	2.0176	0.00%
2022-05-26	0	2.010	1.990	2.010	1.980	2.050	2,714,000	5,409,760	1.9933	2.010	1.990	2.010	1.980	2.050	2,714,000	1.9933	-0.99%
2022-05-25	0	2.030	2.020	2.030	2.020	2.060	3,361,267	6,837,822	2.0343	2.030	2.020	2.030	2.020	2.060	3,361,267	2.0343	-0.49%
2022-05-24	0	2.040	2.030	2.040	2.020	2.090	10,902,000	22,390,840	2.0538	2.040	2.030	2.040	2.020	2.090	10,902,000	2.0538	-0.97%
2022-05-23	0	2.060	2.050	2.060	2.020	2.090	6,046,000	12,428,560	2.0557	2.060	2.050	2.060	2.020	2.090	6,046,000	2.0557	0.98%
2022-05-20	0	2.040	2.040	2.050	1.980	2.090	10,072,000	20,536,200	2.0389	2.040	2.040	2.050	1.980	2.090	10,072,000	2.0389	4.08%
2022-05-19	0	1.960	1.960	1.970	1.920	1.990	5,578,000	10,909,090	1.9557	1.960	1.960	1.970	1.920	1.990	5,578,000	1.9557	-2.00%
2022-05-18	0	2.000	1.990	2.000	1.980	2.020	2,126,000	4,256,346	2.0020	2.000	1.990	2.000	1.980	2.020	2,126,000	2.0020	-0.99%
2022-05-17	0	2.020	2.010	2.020	1.970	2.040	14,742,000	29,620,520	2.0093	2.020	2.010	2.020	1.970	2.040	14,742,000	2.0093	4.12%
2022-05-16	0	1.940	1.940	1.950	1.940	2.000	4,480,000	8,851,460	1.9758	1.940	1.940	1.950	1.940	2.000	4,480,000	1.9758	-0.51%
2022-05-13	0	1.950	1.950	1.960	1.900	1.970	4,214,000	8,202,540	1.9465	1.950	1.950	1.960	1.900	1.970	4,214,000	1.9465	2.09%
2022-05-12	0	1.910	1.890	1.910	1.880	1.970	4,771,699	9,103,093	1.9077	1.910	1.890	1.910	1.880	1.970	4,771,699	1.9077	-3.54%
2022-05-11	0	1.980	1.980	1.990	1.940	2.030	2,748,068	5,474,930	1.9923	1.980	1.980	1.990	1.940	2.030	2,748,068	1.9923	0.51%
2022-05-10	0	1.970	1.960	1.970	1.880	1.970	4,808,771	9,312,923	1.9367	1.970	1.960	1.970	1.880	1.970	4,808,771	1.9367	-1.50%
2022-05-06	0	2.000	1.990	2.000	1.970	2.070	4,912,000	9,788,960	1.9929	2.000	1.990	2.000	1.970	2.070	4,912,000	1.9929	-3.38%
2022-05-05	0	2.070	2.070	2.080	2.060	2.140	2,616,000	5,485,534	2.0969	2.070	2.070	2.080	2.060	2.140	2,616,000	2.0969	-0.96%
2022-05-04	0	2.090	2.090	2.100	2.070	2.120	1,304,000	2,741,300	2.1022	2.090	2.090	2.100	2.070	2.120	1,304,000	2.1022	-0.95%
2022-05-03	0	2.110	2.100	2.110	2.040	2.160	3,646,200	7,683,366	2.1072	2.110	2.100	2.110	2.040	2.160	3,646,200	2.1072	0.96%
2022-04-29	0	2.090	2.090	2.110	1.970	2.120	5,492,000	11,350,640	2.0668	2.090	2.090	2.110	1.970	2.120	5,492,000	2.0668	2.96%
2022-04-28	0	2.030	2.020	2.030	2.000	2.050	1,514,000	3,064,680	2.0242	2.030	2.020	2.030	2.000	2.050	1,514,000	2.0242	1.00%
2022-04-27	0	2.010	2.010	2.020	1.960	2.050	4,924,000	9,902,820	2.0111	2.010	2.010	2.020	1.960	2.050	4,924,000	2.0111	-0.50%
2022-04-26	0	2.020	2.010	2.020	2.000	2.090	5,027,000	10,280,640	2.0451	2.020	2.010	2.020	2.000	2.090	5,027,000	2.0451	1.00%
2022-04-25	0	2.000	2.000	2.010	1.970	2.060	7,126,000	14,297,000	2.0063	2.000	2.000	2.010	1.970	2.060	7,126,000	2.0063	-6.10%
2022-04-22	0	2.130	2.120	2.130	2.090	2.170	10,198,000	21,540,980	2.1123	2.130	2.120	2.130	2.090	2.170	10,198,000	2.1123	-0.93%
2022-04-21	0	2.150	2.150	2.160	2.100	2.190	4,116,000	8,809,980	2.1404	2.150	2.150	2.160	2.100	2.190	4,116,000	2.1404	-2.71%
2022-04-20	0	2.210	2.200	2.210	2.160	2.250	6,464,000	14,231,020	2.2016	2.210	2.200	2.210	2.160	2.250	6,464,000	2.2016	-1.34%
2022-04-19	0	2.240	2.230	2.240	2.200	2.280	3,334,000	7,414,596	2.2239	2.240	2.230	2.240	2.200	2.280	3,334,000	2.2239	-1.75%
2022-04-14	0	2.280	2.280	2.290	2.270	2.330	6,894,000	15,806,240	2.2928	2.280	2.280	2.290	2.270	2.330	6,894,000	2.2928	0.00%
2022-04-13	0	2.280	2.260	2.280	2.230	2.300	8,630,000	19,514,560	2.2612	2.280	2.260	2.280	2.230	2.300	8,630,000	2.2612	-0.87%
2022-04-12	0	2.300	2.300	2.310	2.220	2.410	32,520,000	75,404,440	2.3187	2.300	2.300	2.310	2.220	2.410	32,520,000	2.3187	7.48%
2022-04-11	0	2.140	2.130	2.140	2.090	2.220	8,350,490	17,721,281	2.1222	2.140	2.130	2.140	2.090	2.220	8,350,490	2.1222	-3.60%
2022-04-08	0	2.220	2.220	2.230	2.160	2.230	3,644,000	7,994,420	2.1939	2.220	2.220	2.230	2.160	2.230	3,644,000	2.1939	0.91%
2022-04-07	0	2.200	2.200	2.210	2.200	2.360	7,413,920	16,686,145	2.2507	2.200	2.200	2.210	2.200	2.360	7,413,920	2.2507	-5.17%
2022-04-06	0	2.320	2.310	2.320	2.310	2.400	5,428,000	12,690,992	2.3381	2.320	2.310	2.320	2.310	2.400	5,428,000	2.3381	-3.33%
2022-04-04	0	2.400	2.400	2.410	2.320	2.440	5,476,000	13,118,660	2.3957	2.400	2.400	2.410	2.320	2.440	5,476,000	2.3957	3.90%
2022-04-01	0	2.310	2.310	2.320	2.220	2.350	5,694,000	13,074,780	2.2962	2.310	2.310	2.320	2.220	2.350	5,694,000	2.2962	1.32%
2022-03-31	0	2.280	2.280	2.300	2.250	2.320	3,454,200	7,844,988	2.2711	2.280	2.280	2.300	2.250	2.320	3,454,200	2.2711	-0.44%
2022-03-30	0	2.290	2.280	2.290	2.270	2.330	7,920,300	18,238,233	2.3027	2.290	2.280	2.290	2.270	2.330	7,920,300	2.3027	-0.87%
2022-03-29	0	2.310	2.290	2.310	2.280	2.330	3,146,000	7,238,840	2.3010	2.310	2.290	2.310	2.280	2.330	3,146,000	2.3010	1.76%
2022-03-28	0	2.270	2.260	2.270	2.260	2.340	8,478,200	19,446,128	2.2937	2.270	2.260	2.270	2.260	2.340	8,478,200	2.2937	-2.99%
2022-03-25	0	2.340	2.330	2.340	2.310	2.470	8,546,000	20,268,340	2.3717	2.340	2.330	2.340	2.310	2.470	8,546,000	2.3717	-6.40%
2022-03-24	0	2.500	2.500	2.510	2.330	2.550	22,210,668	54,915,823	2.4725	2.500	2.500	2.510	2.330	2.550	22,210,668	2.4725	5.49%
2022-03-23	0	2.370	2.370	2.380	2.290	2.440	12,174,000	29,037,400	2.3852	2.370	2.370	2.380	2.290	2.440	12,174,000	2.3852	3.95%
2022-03-22	0	2.280	2.280	2.290	2.150	2.290	22,144,000	49,039,940	2.2146	2.280	2.280	2.290	2.150	2.290	22,144,000	2.2146	-4.20%
2022-03-21	0	2.380	2.360	2.380	2.340	2.460	5,924,000	14,197,940	2.3967	2.380	2.360	2.380	2.340	2.460	5,924,000	2.3967	0.42%
2022-03-18	0	2.370	2.360	2.370	2.280	2.400	7,410,586	17,304,585	2.3351	2.370	2.360	2.370	2.280	2.400	7,410,586	2.3351	0.00%
2022-03-17	0	2.370	2.360	2.370	2.250	2.460	29,954,000	70,570,480	2.3560	2.370	2.360	2.370	2.250	2.460	29,954,000	2.3560	11.27%
2022-03-16	0	2.130	2.120	2.130	1.960	2.160	48,342,000	99,990,220	2.0684	2.130	2.120	2.130	1.960	2.160	48,342,000	2.0684	7.04%
2022-03-15	0	1.990	1.990	2.000	1.990	2.240	22,918,000	48,143,820	2.1007	1.990	1.990	2.000	1.990	2.240	22,918,000	2.1007	-10.36%
2022-03-14	0	2.220	2.210	2.220	2.180	2.390	17,862,000	40,789,380	2.2836	2.220	2.210	2.220	2.180	2.390	17,862,000	2.2836	-8.64%
2022-03-11	0	2.430	2.430	2.440	2.300	2.480	27,278,000	65,530,600	2.4023	2.430	2.430	2.440	2.300	2.480	27,278,000	2.4023	-2.02%
2022-03-10	0	2.480	2.470	2.480	2.460	2.580	8,304,000	20,751,680	2.4990	2.480	2.470	2.480	2.460	2.580	8,304,000	2.4990	0.40%
2022-03-09	0	2.470	2.470	2.480	2.380	2.540	11,312,000	27,619,840	2.4416	2.470	2.470	2.480	2.380	2.540	11,312,000	2.4416	-1.20%
2022-03-08	0	2.500	2.500	2.510	2.450	2.660	11,808,000	29,670,620	2.5128	2.500	2.500	2.510	2.450	2.660	11,808,000	2.5128	-4.21%
2022-03-07	0	2.610	2.610	2.620	2.590	2.720	8,854,000	23,399,420	2.6428	2.610	2.610	2.620	2.590	2.720	8,854,000	2.6428	-5.43%
2022-03-04	0	2.760	2.760	2.770	2.730	2.800	3,948,000	10,912,020	2.7639	2.760	2.760	2.770	2.730	2.800	3,948,000	2.7639	-1.78%
2022-03-03	0	2.810	2.790	2.810	2.770	2.840	4,256,000	11,915,240	2.7996	2.810	2.790	2.810	2.770	2.840	4,256,000	2.7996	1.44%
2022-03-02	0	2.770	2.760	2.770	2.750	2.820	6,770,000	18,806,480	2.7779	2.770	2.760	2.770	2.750	2.820	6,770,000	2.7779	-2.81%
2022-03-01	0	2.850	2.850	2.860	2.730	2.870	6,754,000	19,054,900	2.8213	2.850	2.850	2.860	2.730	2.870	6,754,000	2.8213	3.26%
2022-02-28	0	2.760	2.730	2.760	2.720	2.810	7,416,000	20,371,220	2.7469	2.760	2.730	2.760	2.720	2.810	7,416,000	2.7469	-2.47%
2022-02-25	0	2.830	2.830	2.840	2.790	2.850	4,948,000	13,946,220	2.8186	2.830	2.830	2.840	2.790	2.850	4,948,000	2.8186	1.43%
2022-02-24	0	2.790	2.780	2.790	2.740	2.910	15,756,000	44,067,300	2.7969	2.790	2.780	2.790	2.740	2.910	15,756,000	2.7969	-3.79%
2022-02-23	0	2.900	2.900	2.910	2.820	2.920	9,610,000	27,643,400	2.8765	2.900	2.900	2.910	2.820	2.920	9,610,000	2.8765	2.11%
2022-02-22	0	2.840	2.840	2.850	2.720	2.950	27,521,741	77,783,072	2.8262	2.840	2.840	2.850	2.720	2.950	27,521,741	2.8262	-4.38%
2022-02-21	0	2.970	2.970	2.980	2.940	3.060	8,938,000	26,724,940	2.9900	2.970	2.970	2.980	2.940	3.060	8,938,000	2.9900	-2.62%
2022-02-18	0	3.050	3.050	3.060	3.020	3.080	4,936,000	15,087,640	3.0567	3.050	3.050	3.060	3.020	3.080	4,936,000	3.0567	-0.65%
2022-02-17	0	3.070	3.070	3.080	3.050	3.110	3,631,000	11,172,340	3.0769	3.070	3.070	3.080	3.050	3.110	3,631,000	3.0769	-0.65%
2022-02-16	0	3.090	3.080	3.090	3.060	3.120	1,420,000	4,381,380	3.0855	3.090	3.080	3.090	3.060	3.120	1,420,000	3.0855	-0.32%
2022-02-15	0	3.100	3.090	3.100	3.080	3.140	4,340,000	13,489,400	3.1082	3.100	3.090	3.100	3.080	3.140	4,340,000	3.1082	0.98%
2022-02-14	0	3.070	3.070	3.080	3.000	3.110	6,356,500	19,430,430	3.0568	3.070	3.070	3.080	3.000	3.110	6,356,500	3.0568	0.99%
2022-02-11	0	3.040	3.020	3.040	2.990	3.060	6,942,000	20,930,840	3.0151	3.040	3.020	3.040	2.990	3.060	6,942,000	3.0151	-0.65%
2022-02-10	0	3.060	3.050	3.060	3.010	3.110	3,940,000	12,018,620	3.0504	3.060	3.050	3.060	3.010	3.110	3,940,000	3.0504	-0.97%
2022-02-09	0	3.090	3.080	3.090	3.070	3.110	2,855,740	8,827,914	3.0913	3.090	3.080	3.090	3.070	3.110	2,855,740	3.0913	0.32%
2022-02-08	0	3.080	3.070	3.080	3.040	3.120	1,820,153	5,595,886	3.0744	3.080	3.070	3.080	3.040	3.120	1,820,153	3.0744	-0.32%
2022-02-07	0	3.090	3.080	3.090	3.080	3.130	3,200,000	9,913,460	3.0980	3.090	3.080	3.090	3.080	3.130	3,200,000	3.0980	0.32%
2022-02-04	0	3.080	3.080	3.090	2.980	3.110	5,558,000	17,054,640	3.0685	3.080	3.080	3.090	2.980	3.110	5,558,000	3.0685	1.99%
2022-01-31	0	3.020	3.000	3.020	2.980	3.020	1,272,000	3,831,000	3.0118	3.020	3.000	3.020	2.980	3.020	1,272,000	3.0118	0.00%
2022-01-28	0	3.020	3.020	3.030	2.920	3.030	8,470,000	25,138,840	2.9680	3.020	3.020	3.030	2.920	3.030	8,470,000	2.9680	-0.33%
2022-01-27	0	3.030	3.000	3.030	2.950	3.050	8,022,000	23,921,800	2.9820	3.030	3.000	3.030	2.950	3.050	8,022,000	2.9820	-1.30%
2022-01-26	0	3.070	3.070	3.080	3.040	3.100	6,196,000	19,020,480	3.0698	3.070	3.070	3.080	3.040	3.100	6,196,000	3.0698	0.33%
2022-01-25	0	3.060	3.060	3.070	3.010	3.160	13,760,000	41,910,780	3.0458	3.060	3.060	3.070	3.010	3.160	13,760,000	3.0458	-3.16%
2022-01-24	0	3.160	3.150	3.160	3.140	3.220	4,490,000	14,243,650	3.1723	3.160	3.150	3.160	3.140	3.220	4,490,000	3.1723	-1.86%
2022-01-21	0	3.220	3.220	3.240	3.190	3.300	7,220,000	23,319,340	3.2298	3.220	3.220	3.240	3.190	3.300	7,220,000	3.2298	-2.42%
2022-01-20	0	3.300	3.280	3.300	3.240	3.310	8,224,000	26,985,410	3.2813	3.300	3.280	3.300	3.240	3.310	8,224,000	3.2813	2.17%
2022-01-19	0	3.230	3.220	3.230	3.180	3.310	17,232,000	56,026,200	3.2513	3.230	3.220	3.230	3.180	3.310	17,232,000	3.2513	3.19%
2022-01-18	0	3.130	3.130	3.140	3.110	3.200	4,864,000	15,287,700	3.1430	3.130	3.130	3.140	3.110	3.200	4,864,000	3.1430	0.97%
2022-01-17	0	3.100	3.090	3.100	3.080	3.170	6,895,000	21,407,830	3.1048	3.100	3.090	3.100	3.080	3.170	6,895,000	3.1048	-1.27%
2022-01-14	0	3.140	3.140	3.150	3.120	3.220	5,872,000	18,493,820	3.1495	3.140	3.140	3.150	3.120	3.220	5,872,000	3.1495	-2.48%
2022-01-13	0	3.220	3.220	3.230	3.160	3.400	21,872,000	71,856,660	3.2853	3.220	3.220	3.230	3.160	3.400	21,872,000	3.2853	2.55%
2022-01-12	0	3.140	3.140	3.150	3.100	3.180	7,664,000	24,104,840	3.1452	3.140	3.140	3.150	3.100	3.180	7,664,000	3.1452	1.62%
2022-01-11	0	3.090	3.090	3.100	3.080	3.140	4,322,000	13,423,004	3.1057	3.090	3.090	3.100	3.080	3.140	4,322,000	3.1057	0.00%
2022-01-10	0	3.090	3.090	3.100	3.040	3.130	4,556,000	14,145,100	3.1047	3.090	3.090	3.100	3.040	3.130	4,556,000	3.1047	0.32%
2022-01-07	0	3.080	3.070	3.080	3.030	3.110	6,976,000	21,431,600	3.0722	3.080	3.070	3.080	3.030	3.110	6,976,000	3.0722	2.33%
2022-01-06	0	3.010	3.010	3.020	2.920	3.070	11,720,000	34,920,400	2.9796	3.010	3.010	3.020	2.920	3.070	11,720,000	2.9796	0.00%
2022-01-05	0	3.010	3.010	3.020	2.990	3.100	8,194,000	24,741,140	3.0194	3.010	3.010	3.020	2.990	3.100	8,194,000	3.0194	-2.59%
2022-01-04	0	3.090	3.090	3.100	3.060	3.140	4,268,000	13,213,420	3.0959	3.090	3.090	3.100	3.060	3.140	4,268,000	3.0959	0.00%
2022-01-03	0	3.090	3.080	3.090	3.020	3.110	3,790,000	11,585,900	3.0570	3.090	3.080	3.090	3.020	3.110	3,790,000	3.0570	-0.32%
2021-12-31	0	3.100	3.090	3.100	3.080	3.160	2,210,000	6,910,560	3.1270	3.100	3.090	3.100	3.080	3.160	2,210,000	3.1270	0.98%
2021-12-30	0	3.070	3.070	3.080	3.020	3.070	1,378,000	4,200,540	3.0483	3.070	3.070	3.080	3.020	3.070	1,378,000	3.0483	0.66%
2021-12-29	0	3.050	3.050	3.060	3.010	3.080	2,156,000	6,529,780	3.0287	3.050	3.050	3.060	3.010	3.080	2,156,000	3.0287	-0.97%
2021-12-28	0	3.080	3.060	3.080	3.050	3.140	2,392,000	7,405,660	3.0960	3.080	3.060	3.080	3.050	3.140	2,392,000	3.0960	-0.65%
2021-12-24	0	3.100	3.100	3.120	3.100	3.170	2,114,002	6,628,946	3.1357	3.100	3.100	3.120	3.100	3.170	2,114,002	3.1357	-0.96%
2021-12-23	0	3.130	3.110	3.130	3.110	3.180	1,566,000	4,916,040	3.1392	3.130	3.110	3.130	3.110	3.180	1,566,000	3.1392	0.32%
2021-12-22	0	3.120	3.120	3.130	3.100	3.180	2,560,000	8,034,480	3.1385	3.120	3.120	3.130	3.100	3.180	2,560,000	3.1385	0.65%
2021-12-21	0	3.100	3.090	3.100	3.000	3.130	3,854,000	11,791,300	3.0595	3.100	3.090	3.100	3.000	3.130	3,854,000	3.0595	1.64%
2021-12-20	0	3.050	3.050	3.060	2.990	3.120	9,584,000	29,114,780	3.0379	3.050	3.050	3.060	2.990	3.120	9,584,000	3.0379	-1.93%
2021-12-17	0	3.110	3.110	3.120	3.100	3.190	7,612,600	23,849,690	3.1329	3.110	3.110	3.120	3.100	3.190	7,612,600	3.1329	-3.12%
2021-12-16	0	3.210	3.200	3.210	3.150	3.250	5,494,301	17,626,451	3.2081	3.210	3.200	3.210	3.150	3.250	5,494,301	3.2081	0.63%
2021-12-15	0	3.190	3.180	3.190	3.140	3.220	4,532,000	14,353,240	3.1671	3.190	3.180	3.190	3.140	3.220	4,532,000	3.1671	0.31%
2021-12-14	0	3.180	3.170	3.180	3.140	3.230	3,406,000	10,821,870	3.1773	3.180	3.170	3.180	3.140	3.230	3,406,000	3.1773	-0.62%
2021-12-13	0	3.200	3.200	3.220	3.200	3.290	3,812,000	12,357,760	3.2418	3.200	3.200	3.220	3.200	3.290	3,812,000	3.2418	-0.31%
2021-12-10	0	3.210	3.190	3.210	3.150	3.300	3,546,000	11,431,620	3.2238	3.210	3.190	3.210	3.150	3.300	3,546,000	3.2238	-1.53%
2021-12-09	0	3.260	3.250	3.260	3.250	3.440	8,982,000	29,945,140	3.3339	3.260	3.250	3.260	3.250	3.440	8,982,000	3.3339	0.62%
2021-12-08	0	3.240	3.230	3.240	3.170	3.280	3,258,000	10,555,200	3.2398	3.240	3.230	3.240	3.170	3.280	3,258,000	3.2398	1.57%
2021-12-07	0	3.190	3.190	3.200	3.110	3.230	5,358,174	17,063,969	3.1847	3.190	3.190	3.200	3.110	3.230	5,358,174	3.1847	2.57%
2021-12-06	0	3.110	3.090	3.110	3.070	3.150	5,694,000	17,666,530	3.1027	3.110	3.090	3.110	3.070	3.150	5,694,000	3.1027	-1.27%
2021-12-03	0	3.150	3.150	3.160	3.120	3.190	7,273,533	22,863,567	3.1434	3.150	3.150	3.160	3.120	3.190	7,273,533	3.1434	-1.56%
2021-12-02	0	3.200	3.180	3.200	3.150	3.260	7,394,000	23,595,340	3.1911	3.200	3.180	3.200	3.150	3.260	7,394,000	3.1911	-2.14%
2021-12-01	0	3.270	3.270	3.280	3.250	3.340	3,090,000	10,106,360	3.2707	3.270	3.270	3.280	3.250	3.340	3,090,000	3.2707	-1.80%
2021-11-30	0	3.330	3.300	3.330	3.210	3.340	5,140,000	16,905,740	3.2891	3.330	3.300	3.330	3.210	3.340	5,140,000	3.2891	0.60%
2021-11-29	0	3.310	3.300	3.320	3.200	3.320	4,988,000	16,298,560	3.2676	3.310	3.300	3.320	3.200	3.320	4,988,000	3.2676	0.30%
2021-11-26	0	3.300	3.280	3.300	3.250	3.330	4,762,000	15,675,420	3.2918	3.300	3.280	3.300	3.250	3.330	4,762,000	3.2918	-1.49%
2021-11-25	0	3.350	3.350	3.360	3.290	3.380	3,896,000	13,044,640	3.3482	3.350	3.350	3.360	3.290	3.380	3,896,000	3.3482	0.60%
2021-11-24	0	3.330	3.320	3.330	3.280	3.370	4,973,408	16,511,516	3.3200	3.330	3.320	3.330	3.280	3.370	4,973,408	3.3200	-1.19%
2021-11-23	0	3.370	3.370	3.380	3.280	3.540	16,702,000	56,040,510	3.3553	3.370	3.370	3.380	3.280	3.540	16,702,000	3.3553	-4.80%
2021-11-22	0	3.540	3.530	3.540	3.450	3.570	7,782,000	27,353,840	3.5150	3.540	3.530	3.540	3.450	3.570	7,782,000	3.5150	1.72%
2021-11-19	0	3.480	3.470	3.480	3.450	3.540	6,328,000	22,038,850	3.4828	3.480	3.470	3.480	3.450	3.540	6,328,000	3.4828	-1.14%
2021-11-18	0	3.520	3.500	3.520	3.470	3.560	6,652,000	23,328,938	3.5071	3.520	3.500	3.520	3.470	3.560	6,652,000	3.5071	-1.40%
2021-11-17	0	3.570	3.560	3.570	3.530	3.780	32,984,000	120,412,660	3.6506	3.570	3.560	3.570	3.530	3.780	32,984,000	3.6506	1.42%
2021-11-16	0	3.520	3.510	3.520	3.370	3.690	27,604,000	98,222,580	3.5583	3.520	3.510	3.520	3.370	3.690	27,604,000	3.5583	2.92%
2021-11-15	0	3.420	3.420	3.430	3.370	3.470	7,370,000	25,176,620	3.4161	3.420	3.420	3.430	3.370	3.470	7,370,000	3.4161	-0.29%
2021-11-12	0	3.430	3.420	3.430	3.380	3.490	14,344,000	49,459,070	3.4481	3.430	3.420	3.430	3.380	3.490	14,344,000	3.4481	0.59%
2021-11-11	0	3.410	3.410	3.420	3.320	3.440	13,644,000	45,915,300	3.3652	3.410	3.410	3.420	3.320	3.440	13,644,000	3.3652	0.29%
2021-11-10	0	3.400	3.390	3.400	3.310	3.490	17,770,000	60,161,480	3.3856	3.400	3.390	3.400	3.310	3.490	17,770,000	3.3856	1.19%
2021-11-09	0	3.360	3.350	3.360	3.290	3.390	14,774,000	49,397,520	3.3435	3.360	3.350	3.360	3.290	3.390	14,774,000	3.3435	2.44%
2021-11-08	0	3.280	3.270	3.280	3.230	3.500	32,000,000	107,279,580	3.3525	3.280	3.270	3.280	3.230	3.500	32,000,000	3.3525	2.82%
2021-11-05	0	3.190	3.160	3.190	3.110	3.280	19,680,000	62,289,440	3.1651	3.190	3.160	3.190	3.110	3.280	19,680,000	3.1651	0.31%
2021-11-04	0	3.180	3.180	3.190	3.120	3.300	14,902,000	48,017,580	3.2222	3.180	3.180	3.190	3.120	3.300	14,902,000	3.2222	1.60%
2021-11-03	0	3.130	3.130	3.140	3.070	3.170	3,518,000	10,952,770	3.1134	3.130	3.130	3.140	3.070	3.170	3,518,000	3.1134	0.00%
2021-11-02	0	3.130	3.110	3.130	3.100	3.230	6,990,000	22,102,060	3.1620	3.130	3.110	3.130	3.100	3.230	6,990,000	3.1620	0.64%
2021-11-01	0	3.110	3.100	3.110	3.000	3.160	6,276,000	19,463,080	3.1012	3.110	3.100	3.110	3.000	3.160	6,276,000	3.1012	1.97%
2021-10-29	0	3.050	3.050	3.060	2.970	3.100	4,608,000	14,091,620	3.0581	3.050	3.050	3.060	2.970	3.100	4,608,000	3.0581	0.99%
2021-10-28	0	3.020	3.010	3.030	3.000	3.050	4,182,000	12,594,820	3.0117	3.020	3.010	3.030	3.000	3.050	4,182,000	3.0117	-0.66%
2021-10-27	0	3.040	3.030	3.040	3.010	3.130	6,166,000	18,748,450	3.0406	3.040	3.030	3.040	3.010	3.130	6,166,000	3.0406	-3.49%
2021-10-26	0	3.150	3.150	3.160	3.130	3.200	4,876,600	15,383,096	3.1545	3.150	3.150	3.160	3.130	3.200	4,876,600	3.1545	-0.94%
2021-10-25	0	3.180	3.180	3.190	3.150	3.240	4,992,000	15,935,740	3.1923	3.180	3.180	3.190	3.150	3.240	4,992,000	3.1923	-2.45%
2021-10-22	0	3.260	3.240	3.260	3.160	3.280	6,830,000	22,077,450	3.2324	3.260	3.240	3.260	3.160	3.280	6,830,000	3.2324	2.52%
2021-10-21	0	3.180	3.150	3.180	3.110	3.230	9,609,000	30,467,996	3.1708	3.180	3.150	3.180	3.110	3.230	9,609,000	3.1708	0.00%
2021-10-20	0	3.180	3.180	3.200	3.160	3.250	4,634,000	14,821,470	3.1984	3.180	3.180	3.200	3.160	3.250	4,634,000	3.1984	-0.62%
2021-10-19	0	3.200	3.190	3.200	3.160	3.240	5,454,000	17,489,128	3.2067	3.200	3.190	3.200	3.160	3.240	5,454,000	3.2067	1.27%
2021-10-18	0	3.160	3.150	3.160	3.080	3.160	3,218,000	10,040,120	3.1200	3.160	3.150	3.160	3.080	3.160	3,218,000	3.1200	1.28%
2021-10-15	0	3.120	3.110	3.120	3.030	3.150	7,734,600	24,058,444	3.1105	3.120	3.110	3.120	3.030	3.150	7,734,600	3.1105	3.65%
2021-10-12	0	3.010	3.010	3.030	3.010	3.150	6,490,000	19,854,070	3.0592	3.010	3.010	3.030	3.010	3.150	6,490,000	3.0592	-2.27%
2021-10-11	0	3.080	3.080	3.090	3.050	3.140	5,830,000	18,112,740	3.1068	3.080	3.080	3.090	3.050	3.140	5,830,000	3.1068	0.98%
2021-10-08	0	3.050	3.040	3.050	3.000	3.130	6,960,000	21,332,558	3.0650	3.050	3.040	3.050	3.000	3.130	6,960,000	3.0650	-0.97%
2021-10-07	0	3.080	3.080	3.090	2.970	3.140	7,716,000	23,776,700	3.0815	3.080	3.080	3.090	2.970	3.140	7,716,000	3.0815	4.05%
2021-10-06	0	2.960	2.950	2.960	2.920	3.000	4,942,000	14,561,860	2.9466	2.960	2.950	2.960	2.920	3.000	4,942,000	2.9466	-1.00%
2021-10-05	0	2.990	2.990	3.000	2.900	3.000	4,309,725	12,694,159	2.9455	2.990	2.990	3.000	2.900	3.000	4,309,725	2.9455	0.34%
2021-10-04	0	2.980	2.980	2.990	2.930	3.050	4,716,000	14,017,300	2.9723	2.980	2.980	2.990	2.930	3.050	4,716,000	2.9723	-2.93%
2021-09-30	0	3.070	3.040	3.070	2.960	3.080	6,010,000	18,117,110	3.0145	3.070	3.040	3.070	2.960	3.080	6,010,000	3.0145	0.99%
2021-09-29	0	3.040	3.040	3.050	2.980	3.120	9,724,000	29,460,840	3.0297	3.040	3.040	3.050	2.980	3.120	9,724,000	3.0297	-2.88%
2021-09-28	0	3.130	3.130	3.140	3.120	3.240	11,044,000	35,004,960	3.1696	3.130	3.130	3.140	3.120	3.240	11,044,000	3.1696	-1.57%
2021-09-27	0	3.180	3.180	3.190	3.150	3.250	7,170,592	22,894,592	3.1928	3.180	3.180	3.190	3.150	3.250	7,170,592	3.1928	-0.62%
2021-09-24	0	3.200	3.190	3.200	3.150	3.320	6,972,000	22,425,440	3.2165	3.200	3.190	3.200	3.150	3.320	6,972,000	3.2165	-1.84%
2021-09-23	0	3.260	3.250	3.270	3.230	3.360	5,785,949	19,030,214	3.2890	3.260	3.250	3.270	3.230	3.360	5,785,949	3.2890	0.00%
2021-09-21	0	3.260	3.240	3.260	3.190	3.310	6,416,000	20,729,580	3.2309	3.260	3.240	3.260	3.190	3.310	6,416,000	3.2309	-1.21%
2021-09-20	0	3.300	3.260	3.300	3.180	3.330	7,416,526	24,365,384	3.2853	3.300	3.260	3.300	3.180	3.330	7,416,526	3.2853	-2.08%
2021-09-17	0	3.370	3.370	3.380	3.150	3.380	58,043,377	194,850,141	3.3570	3.370	3.370	3.380	3.150	3.380	58,043,377	3.3570	4.98%
2021-09-16	0	3.210	3.210	3.220	3.200	3.330	10,722,000	34,932,104	3.2580	3.210	3.210	3.220	3.200	3.330	10,722,000	3.2580	-4.18%
2021-09-15	0	3.350	3.340	3.350	3.240	3.410	16,924,000	56,457,980	3.3360	3.350	3.340	3.350	3.240	3.410	16,924,000	3.3360	-0.30%
2021-09-14	0	3.360	3.360	3.380	3.360	3.550	9,864,000	33,792,010	3.4258	3.360	3.360	3.380	3.360	3.550	9,864,000	3.4258	-4.55%
2021-09-13	0	3.520	3.520	3.530	3.500	3.590	8,632,000	30,541,570	3.5382	3.520	3.520	3.530	3.500	3.590	8,632,000	3.5382	-1.68%
2021-09-10	0	3.580	3.580	3.590	3.550	3.660	12,142,000	43,564,184	3.5879	3.580	3.580	3.590	3.550	3.660	12,142,000	3.5879	-0.56%
2021-09-09	0	3.600	3.600	3.610	3.550	3.660	19,148,884	69,155,051	3.6114	3.600	3.600	3.610	3.550	3.660	19,148,884	3.6114	-2.44%
2021-09-08	0	3.690	3.680	3.690	3.550	3.780	23,045,546	84,763,343	3.6781	3.690	3.680	3.690	3.550	3.780	23,045,546	3.6781	3.94%
2021-09-07	0	3.550	3.550	3.560	3.490	3.600	11,378,000	40,218,680	3.5348	3.550	3.550	3.560	3.490	3.600	11,378,000	3.5348	-1.39%
2021-09-06	0	3.600	3.590	3.600	3.540	3.650	8,044,000	28,869,950	3.5890	3.600	3.590	3.600	3.540	3.650	8,044,000	3.5890	-0.55%
2021-09-03	0	3.620	3.620	3.640	3.590	3.700	6,461,496	23,508,204	3.6382	3.620	3.620	3.640	3.590	3.700	6,461,496	3.6382	-1.09%
2021-09-02	0	3.660	3.640	3.660	3.600	3.740	11,332,548	41,531,540	3.6648	3.660	3.640	3.660	3.600	3.740	11,332,548	3.6648	0.00%
2021-09-01	0	3.660	3.650	3.660	3.410	3.700	20,698,000	74,714,960	3.6098	3.660	3.650	3.660	3.410	3.700	20,698,000	3.6098	4.87%
2021-08-31	0	3.490	3.490	3.500	3.260	3.540	26,479,700	89,437,877	3.3776	3.490	3.490	3.500	3.260	3.540	26,479,700	3.3776	-2.24%
2021-08-30	0	3.570	3.550	3.570	3.510	3.600	9,644,000	34,177,780	3.5439	3.570	3.550	3.570	3.510	3.600	9,644,000	3.5439	0.56%
2021-08-27	0	3.550	3.540	3.550	3.450	3.620	7,819,253	27,696,003	3.5420	3.550	3.540	3.550	3.450	3.620	7,819,253	3.5420	1.72%
2021-08-26	0	3.490	3.480	3.490	3.460	3.590	8,980,000	31,365,060	3.4928	3.490	3.480	3.490	3.460	3.590	8,980,000	3.4928	-1.41%
2021-08-25	0	3.540	3.520	3.540	3.500	3.730	17,502,050	62,813,476	3.5889	3.540	3.520	3.540	3.500	3.730	17,502,050	3.5889	-1.67%
2021-08-24	0	3.600	3.590	3.600	3.510	3.660	16,006,000	57,680,290	3.6037	3.600	3.590	3.600	3.510	3.660	16,006,000	3.6037	0.00%
2021-08-23	0	3.600	3.590	3.600	3.550	3.670	13,310,000	47,945,170	3.6022	3.600	3.590	3.600	3.550	3.670	13,310,000	3.6022	3.75%
2021-08-20	0	3.470	3.460	3.470	3.420	3.690	16,342,000	57,224,080	3.5017	3.470	3.460	3.470	3.420	3.690	16,342,000	3.5017	-3.61%
2021-08-19	0	3.600	3.600	3.610	3.550	3.740	15,604,000	57,032,940	3.6550	3.600	3.600	3.610	3.550	3.740	15,604,000	3.6550	-1.37%
2021-08-18	0	3.650	3.650	3.660	3.550	3.930	28,728,000	104,322,480	3.6314	3.650	3.650	3.660	3.550	3.930	28,728,000	3.6314	-4.70%
2021-08-17	0	3.830	3.830	3.840	3.750	4.000	16,372,000	63,045,600	3.8508	3.830	3.830	3.840	3.750	4.000	16,372,000	3.8508	-5.43%
2021-08-16	0	4.050	4.050	4.060	3.940	4.120	15,926,000	64,046,250	4.0215	4.050	4.050	4.060	3.940	4.120	15,926,000	4.0215	-2.41%
2021-08-13	0	4.150	4.120	4.150	4.030	4.150	9,328,000	38,223,800	4.0977	4.150	4.120	4.150	4.030	4.150	9,328,000	4.0977	0.24%
2021-08-12	0	4.140	4.130	4.140	4.080	4.170	8,680,000	35,717,100	4.1149	4.140	4.130	4.140	4.080	4.170	8,680,000	4.1149	0.49%
2021-08-11	0	4.120	4.110	4.120	4.040	4.150	16,608,000	68,081,480	4.0993	4.120	4.110	4.120	4.040	4.150	16,608,000	4.0993	0.24%
2021-08-10	0	4.110	4.110	4.120	3.950	4.170	14,848,253	61,199,939	4.1217	4.110	4.110	4.120	3.950	4.170	14,848,253	4.1217	2.75%
2021-08-09	0	4.000	3.980	4.010	3.750	4.010	21,628,000	85,396,606	3.9484	4.000	3.980	4.010	3.750	4.010	21,628,000	3.9484	2.83%
2021-08-06	0	3.890	3.890	3.900	3.860	4.080	25,327,000	99,911,000	3.9448	3.890	3.890	3.900	3.860	4.080	25,327,000	3.9448	-1.27%
2021-08-05	0	3.940	3.940	3.950	3.780	3.990	27,559,200	107,922,328	3.9160	3.940	3.940	3.950	3.780	3.990	27,559,200	3.9160	0.51%
2021-08-04	0	3.920	3.910	3.920	3.800	3.980	40,674,904	158,574,218	3.8986	3.920	3.910	3.920	3.800	3.980	40,674,904	3.8986	1.03%
2021-08-03	0	3.880	3.870	3.880	3.490	4.410	214,651,102	811,533,989	3.7807	3.880	3.870	3.880	3.490	4.410	214,651,102	3.7807	-13.59%
2021-08-02	0	4.490	4.480	4.500	4.410	4.600	18,176,000	81,300,520	4.4730	4.490	4.480	4.500	4.410	4.600	18,176,000	4.4730	-1.10%
2021-07-30	0	4.540	4.520	4.540	4.370	4.570	22,060,000	98,804,310	4.4789	4.540	4.520	4.540	4.370	4.570	22,060,000	4.4789	0.89%
2021-07-29	0	4.500	4.490	4.500	4.320	4.510	33,232,164	147,372,913	4.4346	4.500	4.490	4.500	4.320	4.510	33,232,164	4.4346	6.64%
2021-07-28	0	4.220	4.200	4.220	3.950	4.270	44,538,696	182,910,352	4.1068	4.220	4.200	4.220	3.950	4.270	44,538,696	4.1068	6.30%
2021-07-27	0	3.970	3.970	3.980	3.860	4.670	79,596,000	335,907,602	4.2202	3.970	3.970	3.980	3.860	4.670	79,596,000	4.2202	-12.17%
2021-07-26	0	4.520	4.510	4.520	4.460	4.900	59,206,000	273,525,661	4.6199	4.520	4.510	4.520	4.460	4.900	59,206,000	4.6199	-8.32%
2021-07-23	0	4.930	4.920	4.930	4.860	5.080	28,434,000	140,939,334	4.9567	4.930	4.920	4.930	4.860	5.080	28,434,000	4.9567	-2.95%
2021-07-22	0	5.080	5.070	5.080	4.750	5.090	43,070,000	213,731,309	4.9624	5.080	5.070	5.080	4.750	5.090	43,070,000	4.9624	4.96%
2021-07-21	0	4.840	4.820	4.840	4.480	4.850	36,768,214	173,834,153	4.7278	4.840	4.820	4.840	4.480	4.850	36,768,214	4.7278	9.50%
2021-07-20	0	4.420	4.420	4.430	4.360	4.830	49,216,000	222,546,980	4.5218	4.420	4.420	4.430	4.360	4.830	49,216,000	4.5218	-6.55%
2021-07-19	0	4.730	4.720	4.730	4.420	4.830	36,571,126	170,365,160	4.6585	4.730	4.720	4.730	4.420	4.830	36,571,126	4.6585	3.05%
2021-07-16	0	4.590	4.580	4.590	4.530	4.770	37,666,600	173,891,904	4.6166	4.590	4.580	4.590	4.530	4.770	37,666,600	4.6166	-0.86%
2021-07-15	0	4.630	4.630	4.640	4.280	4.660	54,798,000	245,410,830	4.4785	4.630	4.630	4.640	4.280	4.660	54,798,000	4.4785	1.98%
2021-07-14	0	4.540	4.540	4.550	4.040	4.590	104,803,961	454,866,608	4.3402	4.540	4.540	4.550	4.040	4.590	104,803,961	4.3402	13.22%
2021-07-13	0	4.010	4.000	4.010	3.900	4.070	44,385,932	177,182,227	3.9919	4.010	4.000	4.010	3.900	4.070	44,385,932	3.9919	3.35%
2021-07-12	0	3.880	3.870	3.880	3.750	3.920	27,466,669	106,214,725	3.8670	3.880	3.870	3.880	3.750	3.920	27,466,669	3.8670	3.19%
2021-07-09	0	3.760	3.760	3.770	3.670	3.790	11,860,000	44,363,880	3.7406	3.760	3.760	3.770	3.670	3.790	11,860,000	3.7406	0.53%
2021-07-08	0	3.740	3.710	3.740	3.670	3.870	27,055,012	101,426,398	3.7489	3.740	3.710	3.740	3.670	3.870	27,055,012	3.7489	-1.06%
2021-07-07	0	3.780	3.760	3.780	3.640	3.780	11,992,000	44,692,760	3.7269	3.780	3.760	3.780	3.640	3.780	11,992,000	3.7269	1.61%
2021-07-06	0	3.720	3.720	3.740	3.530	3.840	53,652,000	195,924,070	3.6518	3.720	3.720	3.740	3.530	3.840	53,652,000	3.6518	-2.36%
2021-07-05	0	3.810	3.800	3.810	3.780	3.930	20,127,333	77,171,112	3.8341	3.810	3.800	3.810	3.780	3.930	20,127,333	3.8341	0.53%
2021-07-02	0	3.790	3.780	3.790	3.750	3.840	13,936,000	52,785,100	3.7877	3.790	3.780	3.790	3.750	3.840	13,936,000	3.7877	-0.52%
2021-06-30	0	3.810	3.800	3.810	3.750	3.830	12,988,615	49,208,046	3.7886	3.810	3.800	3.810	3.750	3.830	12,988,615	3.7886	0.26%
2021-06-29	0	3.800	3.800	3.810	3.750	3.880	10,250,100	38,931,144	3.7981	3.800	3.800	3.810	3.750	3.880	10,250,100	3.7981	-1.30%
2021-06-28	0	3.850	3.840	3.850	3.710	3.880	13,701,096	52,006,256	3.7958	3.850	3.840	3.850	3.710	3.880	13,701,096	3.7958	2.67%
2021-06-25	0	3.750	3.750	3.770	3.720	3.940	32,966,000	125,985,130	3.8217	3.750	3.750	3.770	3.720	3.940	32,966,000	3.8217	-2.09%
2021-06-24	0	3.830	3.830	3.840	3.660	3.860	44,772,440	170,192,364	3.8013	3.830	3.830	3.840	3.660	3.860	44,772,440	3.8013	4.36%
2021-06-23	0	3.670	3.670	3.680	3.560	3.680	12,889,253	46,820,325	3.6325	3.670	3.670	3.680	3.560	3.680	12,889,253	3.6325	2.80%
2021-06-22	0	3.570	3.560	3.570	3.530	3.660	23,826,000	85,357,820	3.5825	3.570	3.560	3.570	3.530	3.660	23,826,000	3.5825	-2.46%
2021-06-21	0	3.660	3.650	3.660	3.590	3.850	139,371,414	497,027,522	3.5662	3.660	3.650	3.660	3.590	3.850	139,371,414	3.5662	-0.54%
2021-06-18	0	3.680	3.670	3.680	3.560	3.680	144,039,077	494,463,594	3.4328	3.680	3.670	3.680	3.560	3.680	144,039,077	3.4328	2.22%
2021-06-17	0	3.600	3.600	3.610	3.460	3.700	50,782,000	183,002,560	3.6037	3.600	3.600	3.610	3.460	3.700	50,782,000	3.6037	4.35%
2021-06-16	0	3.450	3.450	3.470	3.430	3.650	28,090,000	100,017,140	3.5606	3.450	3.450	3.470	3.430	3.650	28,090,000	3.5606	-1.99%
2021-06-15	0	3.520	3.510	3.520	3.480	3.580	9,538,000	33,541,620	3.5166	3.520	3.510	3.520	3.480	3.580	9,538,000	3.5166	-0.56%
2021-06-11	0	3.540	3.530	3.540	3.410	3.590	24,496,000	86,921,590	3.5484	3.540	3.530	3.540	3.410	3.590	24,496,000	3.5484	3.81%
2021-06-10	0	3.410	3.410	3.420	3.400	3.520	7,782,000	26,981,410	3.4672	3.410	3.410	3.420	3.400	3.520	7,782,000	3.4672	-2.57%
2021-06-09	0	3.500	3.500	3.510	3.460	3.580	10,654,100	37,352,170	3.5059	3.500	3.500	3.510	3.460	3.580	10,654,100	3.5059	-0.28%
2021-06-08	0	3.510	3.510	3.520	3.400	3.520	12,800,000	44,435,180	3.4715	3.510	3.510	3.520	3.400	3.520	12,800,000	3.4715	2.63%
2021-06-07	0	3.420	3.420	3.430	3.340	3.460	9,754,000	33,281,800	3.4121	3.420	3.420	3.430	3.340	3.460	9,754,000	3.4121	2.09%
2021-06-04	0	3.350	3.350	3.360	3.320	3.430	13,428,000	45,284,500	3.3724	3.350	3.350	3.360	3.320	3.430	13,428,000	3.3724	-0.30%
2021-06-03	0	3.360	3.350	3.360	3.300	3.420	9,049,212	30,550,953	3.3761	3.360	3.350	3.360	3.300	3.420	9,049,212	3.3761	1.60%
2021-06-02	0	3.400	3.400	3.410	3.370	3.440	7,684,000	26,101,740	3.3969	3.307	3.307	3.317	3.278	3.346	7,899,613	3.3042	-0.58%
2021-06-01	0	3.420	3.420	3.430	3.380	3.440	8,086,730	27,606,085	3.4138	3.327	3.327	3.336	3.288	3.346	8,313,644	3.3206	0.88%
2021-05-31	0	3.390	3.390	3.410	3.390	3.490	10,480,000	35,845,880	3.4204	3.297	3.297	3.317	3.297	3.395	10,774,069	3.3271	-1.17%
2021-05-28	0	3.430	3.420	3.430	3.410	3.570	21,312,000	74,416,308	3.4918	3.336	3.327	3.336	3.317	3.473	21,910,015	3.3965	-6.03%
2021-05-27	0	3.650	3.580	3.650	3.370	3.650	24,536,000	86,719,250	3.5344	3.550	3.482	3.550	3.278	3.550	25,224,480	3.4379	7.04%
2021-05-26	0	3.410	3.410	3.420	3.360	3.450	8,070,000	27,548,100	3.4136	3.317	3.317	3.327	3.268	3.356	8,296,444	3.3205	0.29%
2021-05-25	0	3.400	3.400	3.410	3.320	3.420	8,592,000	29,016,960	3.3772	3.307	3.307	3.317	3.229	3.327	8,833,091	3.2850	2.41%
2021-05-24	0	3.320	3.310	3.320	3.280	3.410	13,216,000	43,881,782	3.3204	3.229	3.220	3.229	3.190	3.317	13,586,841	3.2297	-2.35%
2021-05-21	0	3.400	3.390	3.400	3.360	3.440	7,024,000	23,851,108	3.3957	3.307	3.297	3.307	3.268	3.346	7,221,093	3.3030	-0.58%
2021-05-20	0	3.420	3.410	3.420	3.390	3.490	12,092,000	41,351,316	3.4197	3.327	3.317	3.327	3.297	3.395	12,431,301	3.3264	-0.58%
2021-05-18	0	3.440	3.440	3.450	3.390	3.580	45,763,900	159,121,894	3.4770	3.346	3.346	3.356	3.297	3.482	47,048,035	3.3821	5.85%
2021-05-17	0	3.250	3.240	3.250	3.200	3.360	19,537,000	63,549,500	3.2528	3.161	3.152	3.161	3.113	3.268	20,085,208	3.1640	-0.91%
2021-05-14	0	3.280	3.270	3.280	3.180	3.310	15,014,000	48,758,410	3.2475	3.190	3.181	3.190	3.093	3.220	15,435,293	3.1589	1.23%
2021-05-13	0	3.240	3.230	3.240	3.230	3.380	18,282,000	60,225,120	3.2942	3.152	3.142	3.152	3.142	3.288	18,794,993	3.2043	-4.14%
2021-05-12	0	3.380	3.360	3.380	3.270	3.380	11,970,000	39,830,840	3.3276	3.288	3.268	3.288	3.181	3.288	12,305,878	3.2367	2.42%
2021-05-11	0	3.300	3.300	3.310	3.250	3.410	16,958,000	55,997,740	3.3021	3.210	3.210	3.220	3.161	3.317	17,433,841	3.2120	-3.51%
2021-05-10	0	3.420	3.420	3.440	3.350	3.470	14,370,000	49,011,460	3.4107	3.327	3.327	3.346	3.259	3.375	14,773,222	3.3176	2.09%
2021-05-07	0	3.350	3.340	3.350	3.320	3.440	13,707,000	46,308,870	3.3785	3.259	3.249	3.259	3.229	3.346	14,091,618	3.2863	0.00%
2021-05-06	0	3.350	3.350	3.360	3.320	3.590	36,121,000	122,517,470	3.3919	3.259	3.259	3.268	3.229	3.492	37,134,555	3.2993	-4.83%
2021-05-05	0	3.520	3.510	3.520	3.500	3.620	11,777,000	41,821,750	3.5511	3.424	3.414	3.424	3.404	3.521	12,107,463	3.4542	-1.68%
2021-05-04	0	3.580	3.580	3.590	3.580	3.690	6,744,000	24,400,920	3.6182	3.482	3.482	3.492	3.482	3.589	6,933,237	3.5194	-2.45%
2021-05-03	0	3.670	3.670	3.680	3.570	3.720	13,060,000	47,926,210	3.6697	3.570	3.570	3.580	3.473	3.618	13,426,463	3.5695	2.23%
2021-04-30	0	3.590	3.590	3.600	3.530	3.650	22,929,000	82,211,230	3.5855	3.492	3.492	3.502	3.434	3.550	23,572,388	3.4876	-1.64%
2021-04-29	0	3.650	3.630	3.650	3.580	3.950	100,683,600	377,839,742	3.7527	3.550	3.531	3.550	3.482	3.842	103,508,781	3.6503	-0.27%
2021-04-28	0	3.660	3.650	3.660	3.450	3.670	99,173,170	356,718,388	3.5969	3.560	3.550	3.560	3.356	3.570	101,955,968	3.4987	6.09%
2021-04-27	0	3.450	3.450	3.460	3.350	3.470	43,545,000	148,598,980	3.4125	3.356	3.356	3.366	3.259	3.375	44,766,872	3.3194	2.07%
2021-04-26	0	3.380	3.380	3.390	3.310	3.450	35,974,400	122,237,880	3.3979	3.288	3.288	3.297	3.220	3.356	36,983,841	3.3052	2.11%
2021-04-23	0	3.310	3.310	3.320	3.240	3.400	23,786,000	78,351,920	3.2940	3.220	3.220	3.229	3.152	3.307	24,453,435	3.2041	-1.49%
2021-04-22	0	3.360	3.350	3.360	3.210	3.390	35,654,000	118,679,420	3.3286	3.268	3.259	3.268	3.122	3.297	36,654,451	3.2378	5.00%
2021-04-21	0	3.200	3.190	3.200	3.140	3.220	12,510,000	39,709,940	3.1743	3.113	3.103	3.113	3.054	3.132	12,861,030	3.0876	-1.54%
2021-04-20	0	3.250	3.240	3.250	3.130	3.300	30,592,900	99,048,931	3.2376	3.161	3.152	3.161	3.045	3.210	31,451,336	3.1493	2.85%
2021-04-19	0	3.160	3.160	3.170	3.100	3.180	11,412,000	36,054,320	3.1593	3.074	3.074	3.083	3.015	3.093	11,732,221	3.0731	1.94%
2021-04-16	0	3.100	3.100	3.110	3.050	3.140	7,662,700	23,742,127	3.0984	3.015	3.015	3.025	2.967	3.054	7,877,715	3.0138	0.98%
2021-04-15	0	3.070	3.070	3.080	3.040	3.100	8,196,000	25,081,580	3.0602	2.986	2.986	2.996	2.957	3.015	8,425,980	2.9767	-0.97%
2021-04-14	0	3.100	3.090	3.100	3.040	3.120	7,714,000	23,808,450	3.0864	3.015	3.006	3.015	2.957	3.035	7,930,455	3.0022	0.00%
2021-04-13	0	3.100	3.090	3.100	3.070	3.150	14,880,000	46,041,878	3.0942	3.015	3.006	3.015	2.986	3.064	15,297,533	3.0098	-0.64%
2021-04-12	0	3.120	3.120	3.130	3.100	3.250	32,184,000	102,031,130	3.1702	3.035	3.035	3.045	3.015	3.161	33,087,083	3.0837	1.30%
2021-04-09	0	3.080	3.070	3.080	3.020	3.090	13,190,000	40,313,828	3.0564	2.996	2.986	2.996	2.938	3.006	13,560,111	2.9730	1.99%
2021-04-08	0	3.020	3.010	3.020	3.010	3.080	7,818,000	23,774,510	3.0410	2.938	2.928	2.938	2.928	2.996	8,037,373	2.9580	-0.98%
2021-04-07	0	3.050	3.040	3.050	3.000	3.110	13,146,000	39,951,580	3.0391	2.967	2.957	2.967	2.918	3.025	13,514,877	2.9561	0.99%
2021-04-01	0	3.020	3.010	3.020	2.940	3.030	15,859,000	47,678,560	3.0064	2.938	2.928	2.938	2.860	2.947	16,304,003	2.9243	2.72%
2021-03-31	0	2.940	2.930	2.940	2.880	2.950	10,526,000	30,679,540	2.9146	2.860	2.850	2.860	2.801	2.869	10,821,359	2.8351	1.38%
2021-03-30	0	2.900	2.900	2.910	2.830	2.950	15,877,000	46,096,700	2.9034	2.821	2.821	2.831	2.753	2.869	16,322,508	2.8241	2.47%
2021-03-29	0	2.830	2.820	2.830	2.780	2.840	15,502,000	43,626,170	2.8142	2.753	2.743	2.753	2.704	2.762	15,936,986	2.7374	0.71%
2021-03-26	0	2.810	2.810	2.820	2.780	2.860	15,518,000	43,769,170	2.8205	2.733	2.733	2.743	2.704	2.782	15,953,435	2.7436	0.72%
2021-03-25	0	2.790	2.790	2.800	2.780	3.000	31,816,000	90,874,760	2.8563	2.714	2.714	2.724	2.704	2.918	32,708,757	2.7783	-5.74%
2021-03-24	0	2.960	2.950	2.960	2.920	3.000	7,001,000	20,600,070	2.9424	2.879	2.869	2.879	2.840	2.918	7,197,448	2.8621	-1.00%
2021-03-23	0	2.990	2.980	2.990	2.950	3.020	7,164,000	21,396,660	2.9867	2.908	2.899	2.908	2.869	2.938	7,365,022	2.9052	1.36%
2021-03-22	0	2.950	2.950	2.970	2.950	3.050	11,466,000	34,382,280	2.9986	2.869	2.869	2.889	2.869	2.967	11,787,736	2.9168	-1.67%
2021-03-19	0	3.000	3.000	3.010	2.990	3.050	7,652,000	23,052,760	3.0126	2.918	2.918	2.928	2.908	2.967	7,866,715	2.9304	-1.96%
2021-03-18	0	3.060	3.040	3.060	3.040	3.110	5,936,000	18,302,080	3.0832	2.976	2.957	2.976	2.957	3.025	6,102,564	2.9991	0.00%
2021-03-17	0	3.060	3.060	3.070	3.030	3.100	4,158,000	12,721,000	3.0594	2.976	2.976	2.986	2.947	3.015	4,274,673	2.9759	-0.33%
2021-03-16	0	3.070	3.060	3.070	3.030	3.090	3,858,000	11,794,210	3.0571	2.986	2.976	2.986	2.947	3.006	3,966,255	2.9736	1.32%
2021-03-15	0	3.030	3.030	3.040	3.000	3.150	8,234,000	25,274,414	3.0695	2.947	2.947	2.957	2.918	3.064	8,465,046	2.9857	1.68%
2021-03-12	0	2.980	2.980	2.990	2.970	3.060	6,066,000	18,329,740	3.0217	2.899	2.899	2.908	2.889	2.976	6,236,212	2.9392	0.00%
2021-03-11	0	2.980	2.980	2.990	2.900	3.010	11,944,000	35,571,300	2.9782	2.899	2.899	2.908	2.821	2.928	12,279,149	2.8969	3.11%
2021-03-10	0	2.890	2.880	2.890	2.880	2.970	7,800,000	22,895,100	2.9353	2.811	2.801	2.811	2.801	2.889	8,018,868	2.8552	0.00%
2021-03-09	0	2.890	2.870	2.890	2.770	2.970	10,545,000	30,342,520	2.8774	2.811	2.792	2.811	2.694	2.889	10,840,893	2.7989	0.70%
2021-03-08	0	2.870	2.860	2.870	2.870	3.060	15,522,000	45,476,760	2.9298	2.792	2.782	2.792	2.792	2.976	15,957,547	2.8499	-4.01%
2021-03-05	0	2.990	2.980	2.990	2.920	3.040	16,750,000	49,872,910	2.9775	2.908	2.899	2.908	2.840	2.957	17,220,005	2.8962	-1.97%
2021-03-04	0	3.050	3.050	3.060	3.010	3.130	14,256,000	43,441,540	3.0472	2.967	2.967	2.976	2.928	3.045	14,656,023	2.9641	-2.87%
2021-03-03	0	3.140	3.140	3.150	3.090	3.180	6,646,000	20,870,720	3.1403	3.054	3.054	3.064	3.006	3.093	6,832,487	3.0546	1.62%
2021-03-02	0	3.090	3.090	3.110	3.070	3.240	12,850,000	40,219,680	3.1299	3.006	3.006	3.025	2.986	3.152	13,210,571	3.0445	-3.13%
2021-03-01	0	3.190	3.180	3.190	3.150	3.290	12,568,000	40,046,480	3.1864	3.103	3.093	3.103	3.064	3.200	12,920,658	3.0994	1.92%
2021-02-26	0	3.130	3.090	3.130	3.040	3.130	22,792,000	70,338,500	3.0861	3.045	3.006	3.045	2.957	3.045	23,431,543	3.0019	-1.57%
2021-02-25	0	3.180	3.170	3.180	3.170	3.250	14,004,000	44,953,440	3.2100	3.093	3.083	3.093	3.083	3.161	14,396,952	3.1224	-0.62%
2021-02-24	0	3.200	3.200	3.210	3.100	3.350	29,632,000	94,796,890	3.1991	3.113	3.113	3.122	3.015	3.259	30,463,474	3.1118	-3.32%
2021-02-23	0	3.310	3.300	3.310	3.200	3.370	20,016,000	65,931,380	3.2939	3.220	3.210	3.220	3.113	3.278	20,577,649	3.2040	0.91%
2021-02-22	0	3.280	3.280	3.290	3.270	3.490	35,270,000	117,584,760	3.3338	3.190	3.190	3.200	3.181	3.395	36,259,676	3.2429	-4.93%
2021-02-19	0	3.450	3.440	3.450	3.340	3.490	21,820,000	74,395,340	3.4095	3.356	3.346	3.356	3.249	3.395	22,432,269	3.3164	0.29%
2021-02-18	0	3.440	3.430	3.440	3.370	3.630	43,228,000	148,591,200	3.4374	3.346	3.336	3.346	3.278	3.531	44,440,977	3.3436	-3.10%
2021-02-17	0	3.550	3.550	3.560	3.500	3.610	20,259,120	71,675,530	3.5379	3.453	3.453	3.463	3.404	3.511	20,827,591	3.4414	-1.39%
2021-02-16	0	3.600	3.590	3.600	3.550	3.680	21,442,500	77,175,955	3.5992	3.502	3.492	3.502	3.453	3.580	22,044,176	3.5010	0.28%
2021-02-11	0	3.590	3.580	3.590	3.540	3.650	9,398,000	33,730,680	3.5891	3.492	3.482	3.492	3.443	3.550	9,661,708	3.4912	-0.83%
2021-02-10	0	3.620	3.620	3.630	3.520	3.680	22,221,900	79,997,336	3.5999	3.521	3.521	3.531	3.424	3.580	22,845,446	3.5017	0.00%
2021-02-09	0	3.620	3.600	3.620	3.520	3.680	22,824,000	82,403,170	3.6104	3.521	3.502	3.521	3.424	3.580	23,464,441	3.5118	2.26%
2021-02-08	0	3.540	3.540	3.550	3.430	3.600	22,130,000	77,980,360	3.5237	3.443	3.443	3.453	3.336	3.502	22,750,968	3.4276	2.31%
2021-02-05	0	3.460	3.460	3.470	3.460	3.780	59,972,800	217,036,372	3.6189	3.366	3.366	3.375	3.366	3.677	61,655,636	3.5201	-2.54%
2021-02-04	0	3.550	3.550	3.560	3.470	3.760	54,767,500	196,200,850	3.5824	3.453	3.453	3.463	3.375	3.657	56,304,276	3.4847	-4.05%
2021-02-03	0	3.700	3.700	3.710	3.360	3.790	129,506,240	473,025,060	3.6525	3.599	3.599	3.609	3.268	3.687	133,140,184	3.5528	10.12%
2021-02-02	0	3.360	3.360	3.380	3.310	3.490	33,706,000	113,927,940	3.3800	3.268	3.268	3.288	3.220	3.395	34,651,790	3.2878	-1.47%
2021-02-01	0	3.410	3.410	3.420	3.160	3.470	62,264,000	210,869,520	3.3867	3.317	3.317	3.327	3.074	3.375	64,011,127	3.2943	6.56%
2021-01-29	0	3.200	3.190	3.210	3.180	3.320	25,526,000	82,591,720	3.2356	3.113	3.103	3.122	3.093	3.229	26,242,259	3.1473	0.31%
2021-01-28	0	3.190	3.180	3.190	3.060	3.380	62,128,000	202,616,920	3.2613	3.103	3.093	3.103	2.976	3.288	63,871,311	3.1723	1.59%
2021-01-27	0	3.140	3.130	3.140	3.060	3.270	31,334,085	99,114,605	3.1632	3.054	3.045	3.054	2.976	3.181	32,213,319	3.0768	-1.57%
2021-01-26	0	3.190	3.190	3.200	3.170	3.410	44,501,400	144,476,600	3.2466	3.103	3.103	3.113	3.083	3.317	45,750,109	3.1580	-5.62%
2021-01-25	0	3.380	3.380	3.390	3.320	3.480	45,184,000	153,019,880	3.3866	3.288	3.288	3.297	3.229	3.385	46,451,863	3.2942	-0.29%
2021-01-22	0	3.390	3.380	3.390	3.280	3.500	95,138,788	323,638,493	3.4018	3.297	3.288	3.297	3.190	3.404	97,808,381	3.3089	2.42%
2021-01-21	0	3.310	3.300	3.310	3.090	3.370	111,844,000	365,768,380	3.2703	3.220	3.210	3.220	3.006	3.278	114,982,342	3.1811	7.82%
2021-01-20	0	3.070	3.060	3.070	2.970	3.090	40,462,000	123,379,030	3.0493	2.986	2.976	2.986	2.889	3.006	41,597,363	2.9660	1.99%
2021-01-19	0	3.010	3.000	3.010	2.980	3.080	37,491,900	113,490,980	3.0271	2.928	2.918	2.928	2.899	2.996	38,543,922	2.9445	0.33%
2021-01-18	0	3.000	3.000	3.010	2.890	3.030	33,324,122	99,931,017	2.9988	2.918	2.918	2.928	2.811	2.947	34,259,197	2.9169	3.45%
2021-01-15	0	2.900	2.900	2.910	2.860	2.950	22,103,500	64,169,205	2.9031	2.821	2.821	2.831	2.782	2.869	22,723,724	2.8239	-0.68%
2021-01-14	0	2.920	2.920	2.930	2.780	2.940	30,486,000	87,702,590	2.8768	2.840	2.840	2.850	2.704	2.860	31,341,437	2.7983	4.29%
2021-01-13	0	2.800	2.790	2.800	2.750	2.840	16,612,000	46,327,820	2.7888	2.724	2.714	2.724	2.675	2.762	17,078,133	2.7127	0.72%
2021-01-12	0	2.780	2.780	2.790	2.770	2.830	11,352,000	31,737,200	2.7957	2.704	2.704	2.714	2.694	2.753	11,670,537	2.7194	0.00%
2021-01-11	0	2.780	2.780	2.790	2.770	2.880	15,844,000	44,687,640	2.8205	2.704	2.704	2.714	2.694	2.801	16,288,582	2.7435	-2.11%
2021-01-08	0	2.840	2.840	2.850	2.820	2.900	19,584,000	55,966,340	2.8578	2.762	2.762	2.772	2.743	2.821	20,133,527	2.7798	-0.70%
2021-01-07	0	2.860	2.850	2.860	2.830	2.910	14,570,000	41,712,500	2.8629	2.782	2.772	2.782	2.753	2.831	14,978,834	2.7848	-1.04%
2021-01-06	0	2.890	2.890	2.900	2.810	2.910	23,533,000	67,185,110	2.8549	2.811	2.811	2.821	2.733	2.831	24,193,336	2.7770	2.12%
2021-01-05	0	2.830	2.820	2.830	2.810	2.870	13,635,200	38,657,448	2.8351	2.753	2.743	2.753	2.733	2.792	14,017,804	2.7577	-2.41%
2021-01-04	0	2.900	2.890	2.900	2.680	2.920	41,466,000	117,515,090	2.8340	2.821	2.811	2.821	2.607	2.840	42,629,536	2.7567	5.07%
2020-12-31	0	2.760	2.760	2.770	2.740	2.820	12,572,000	34,795,330	2.7677	2.685	2.685	2.694	2.665	2.743	12,924,770	2.6921	-1.43%
2020-12-30	0	2.800	2.800	2.810	2.750	2.830	16,952,900	47,147,311	2.7811	2.724	2.724	2.733	2.675	2.753	17,428,598	2.7052	0.72%
2020-12-29	0	2.780	2.780	2.790	2.720	2.810	23,534,000	65,290,260	2.7743	2.704	2.704	2.714	2.646	2.733	24,194,364	2.6986	2.21%
2020-12-28	0	2.720	2.710	2.720	2.700	2.920	60,098,000	166,262,156	2.7665	2.646	2.636	2.646	2.626	2.840	61,784,349	2.6910	-5.88%
2020-12-24	0	2.890	2.890	2.900	2.860	3.000	19,880,000	57,790,310	2.9070	2.811	2.811	2.821	2.782	2.918	20,437,833	2.8276	-2.36%
2020-12-23	0	2.960	2.960	2.980	2.900	3.070	62,902,100	187,075,346	2.9741	2.879	2.879	2.899	2.821	2.986	64,667,132	2.8929	-4.82%
2020-12-22	0	3.110	3.110	3.120	2.940	3.750	403,939,667	1,334,083,828	3.3027	3.025	3.025	3.035	2.860	3.648	415,274,210	3.2125	0.97%
2020-12-21	0	3.080	3.070	3.080	3.000	3.130	40,705,200	124,447,014	3.0573	2.996	2.986	2.996	2.918	3.045	41,847,388	2.9738	2.33%
2020-12-18	0	3.010	3.010	3.020	2.950	3.050	41,016,000	123,423,510	3.0092	2.928	2.928	2.938	2.869	2.967	42,166,909	2.9270	2.73%
2020-12-17	0	2.930	2.930	2.940	2.780	2.980	25,252,000	73,624,670	2.9156	2.850	2.850	2.860	2.704	2.899	25,960,571	2.8360	4.64%
2020-12-16	0	2.800	2.790	2.800	2.750	2.810	8,586,000	23,881,958	2.7815	2.724	2.714	2.724	2.675	2.733	8,826,923	2.7056	0.72%
2020-12-15	0	2.780	2.780	2.790	2.760	2.850	13,844,900	38,631,575	2.7903	2.704	2.704	2.714	2.685	2.772	14,233,388	2.7142	0.36%
2020-12-14	0	2.770	2.770	2.780	2.770	2.840	12,168,000	33,981,930	2.7927	2.694	2.694	2.704	2.694	2.762	12,509,434	2.7165	-2.46%
2020-12-11	0	2.840	2.840	2.850	2.800	2.870	9,018,000	25,538,230	2.8319	2.762	2.762	2.772	2.724	2.792	9,271,045	2.7546	0.00%
2020-12-10	0	2.840	2.830	2.840	2.810	2.880	8,968,000	25,423,800	2.8349	2.762	2.753	2.762	2.733	2.801	9,219,642	2.7576	-1.05%
2020-12-09	0	2.870	2.870	2.880	2.870	3.010	24,338,000	71,219,738	2.9263	2.792	2.792	2.801	2.792	2.928	25,020,924	2.8464	-2.71%
2020-12-08	0	2.950	2.950	2.960	2.820	2.980	39,019,600	114,315,416	2.9297	2.869	2.869	2.879	2.743	2.899	40,114,490	2.8497	4.24%
2020-12-07	0	2.830	2.830	2.840	2.780	2.860	17,736,000	50,047,630	2.8218	2.753	2.753	2.762	2.704	2.782	18,233,672	2.7448	0.35%
2020-12-04	0	2.820	2.810	2.820	2.710	2.820	18,592,000	51,231,140	2.7555	2.743	2.733	2.743	2.636	2.743	19,113,691	2.6803	4.44%
2020-12-03	0	2.700	2.700	2.720	2.700	2.820	30,420,200	83,227,220	2.7359	2.626	2.626	2.646	2.626	2.743	31,273,791	2.6612	0.00%
2020-12-02	0	2.700	2.690	2.700	2.660	2.830	38,108,000	103,542,476	2.7171	2.626	2.617	2.626	2.587	2.753	39,177,310	2.6429	-3.57%
2020-12-01	0	2.800	2.800	2.810	2.770	2.860	32,010,000	89,797,009	2.8053	2.724	2.724	2.733	2.694	2.782	32,908,200	2.7287	-1.06%
2020-11-30	0	2.830	2.830	2.840	2.830	2.940	40,250,500	115,970,901	2.8812	2.753	2.753	2.762	2.753	2.860	41,379,929	2.8026	-3.41%
2020-11-27	0	2.930	2.930	2.940	2.910	2.970	10,653,200	31,292,408	2.9374	2.850	2.850	2.860	2.831	2.889	10,952,129	2.8572	-0.68%
2020-11-26	0	2.950	2.950	2.960	2.900	2.990	14,614,000	43,197,770	2.9559	2.869	2.869	2.879	2.821	2.908	15,024,069	2.8752	2.08%
2020-11-25	0	2.890	2.890	2.900	2.880	3.010	36,275,400	106,135,505	2.9258	2.811	2.811	2.821	2.801	2.928	37,293,287	2.8460	-2.03%
2020-11-24	0	2.950	2.940	2.950	2.920	3.090	296,558,900	891,890,072	3.0075	2.869	2.860	2.869	2.840	3.006	304,880,340	2.9254	-11.94%
2020-11-23	0	3.350	3.330	3.350	3.330	3.480	14,355,000	48,955,420	3.4103	3.259	3.239	3.259	3.239	3.385	14,757,801	3.3173	-1.47%
2020-11-20	0	3.400	3.390	3.400	3.350	3.470	15,532,000	53,252,800	3.4286	3.307	3.297	3.307	3.259	3.375	15,967,828	3.3350	1.49%
2020-11-19	0	3.350	3.350	3.360	3.210	3.370	12,842,000	42,452,980	3.3058	3.259	3.259	3.268	3.122	3.278	13,202,346	3.2156	2.76%
2020-11-18	0	3.260	3.250	3.260	3.230	3.330	7,298,000	23,961,620	3.2833	3.171	3.161	3.171	3.142	3.239	7,502,782	3.1937	0.00%
2020-11-17	0	3.260	3.260	3.270	3.240	3.370	8,813,500	28,935,185	3.2831	3.171	3.171	3.181	3.152	3.278	9,060,807	3.1934	-1.21%
2020-11-16	0	3.300	3.290	3.300	3.090	3.310	16,690,400	53,647,324	3.2143	3.210	3.200	3.210	3.006	3.220	17,158,732	3.1265	4.76%
2020-11-13	0	3.150	3.150	3.160	3.010	3.170	10,580,000	32,936,840	3.1131	3.064	3.064	3.074	2.928	3.083	10,876,875	3.0282	5.00%
2020-11-12	0	3.000	3.000	3.030	3.000	3.100	8,268,000	25,140,980	3.0408	2.918	2.918	2.947	2.918	3.015	8,500,000	2.9578	0.67%
2020-11-11	0	2.980	2.980	2.990	2.980	3.100	11,536,000	34,698,910	3.0079	2.899	2.899	2.908	2.899	3.015	11,859,700	2.9258	-3.25%
2020-11-10	0	3.080	3.080	3.090	3.030	3.240	11,923,200	37,000,176	3.1032	2.996	2.996	3.006	2.947	3.152	12,257,765	3.0185	-3.45%
2020-11-09	0	3.190	3.190	3.200	3.120	3.250	11,306,000	36,122,360	3.1950	3.103	3.103	3.113	3.035	3.161	11,623,246	3.1078	2.57%
2020-11-06	0	3.110	3.100	3.110	3.080	3.180	7,590,000	23,651,900	3.1162	3.025	3.015	3.025	2.996	3.093	7,802,975	3.0311	-1.89%
2020-11-05	0	3.170	3.160	3.170	3.030	3.190	12,708,000	39,998,960	3.1475	3.083	3.074	3.083	2.947	3.103	13,064,586	3.0616	4.97%
2020-11-04	0	3.020	3.020	3.030	2.950	3.060	6,526,000	19,529,380	2.9925	2.938	2.938	2.947	2.869	2.976	6,709,119	2.9109	0.00%
2020-11-03	0	3.020	3.020	3.040	3.000	3.060	7,482,000	22,662,840	3.0290	2.938	2.938	2.957	2.918	2.976	7,691,945	2.9463	1.34%
2020-11-02	0	2.980	2.970	2.980	2.960	3.030	6,924,000	20,740,940	2.9955	2.899	2.889	2.899	2.879	2.947	7,118,287	2.9138	1.36%
2020-10-30	0	2.940	2.940	2.950	2.900	3.110	16,951,000	50,741,390	2.9934	2.860	2.860	2.869	2.821	3.025	17,426,645	2.9117	-4.55%
2020-10-29	0	3.080	3.070	3.080	3.000	3.130	16,012,000	48,823,680	3.0492	2.996	2.986	2.996	2.918	3.045	16,461,297	2.9660	-2.53%
2020-10-28	0	3.160	3.150	3.160	3.130	3.190	6,506,000	20,532,080	3.1559	3.074	3.064	3.074	3.045	3.103	6,688,558	3.0697	1.94%
2020-10-27	0	3.100	3.100	3.110	3.070	3.270	38,440,000	120,569,280	3.1366	3.015	3.015	3.025	2.986	3.181	39,518,626	3.0509	-5.20%
2020-10-23	0	3.270	3.270	3.280	3.270	3.370	8,807,000	29,064,610	3.3002	3.181	3.181	3.190	3.181	3.278	9,054,124	3.2101	-1.80%
2020-10-22	0	3.330	3.330	3.340	3.300	3.400	8,698,000	29,004,760	3.3346	3.239	3.239	3.249	3.210	3.307	8,942,066	3.2436	-1.77%
2020-10-21	0	3.390	3.380	3.390	3.360	3.520	8,490,000	28,886,580	3.4024	3.297	3.288	3.297	3.268	3.424	8,728,229	3.3096	-2.59%
2020-10-20	0	3.480	3.480	3.490	3.340	3.480	5,851,000	20,063,710	3.4291	3.385	3.385	3.395	3.249	3.385	6,015,179	3.3355	1.75%
2020-10-19	0	3.420	3.420	3.430	3.400	3.540	5,767,000	19,850,160	3.4420	3.327	3.327	3.336	3.307	3.443	5,928,822	3.3481	-2.29%
2020-10-16	0	3.500	3.500	3.510	3.460	3.540	7,223,900	25,262,610	3.4971	3.404	3.404	3.414	3.366	3.443	7,426,603	3.4016	1.74%
2020-10-15	0	3.440	3.440	3.450	3.430	3.570	13,316,900	46,172,409	3.4672	3.346	3.346	3.356	3.336	3.473	13,690,572	3.3726	-3.10%
2020-10-14	0	3.550	3.540	3.550	3.540	3.670	13,234,000	47,400,740	3.5817	3.453	3.443	3.453	3.443	3.570	13,605,346	3.4840	-3.01%
2020-10-12	0	3.660	3.650	3.660	3.630	3.790	14,382,000	52,792,500	3.6707	3.560	3.550	3.560	3.531	3.687	14,785,559	3.5705	-2.14%
2020-10-09	0	3.740	3.730	3.740	3.740	3.880	20,414,400	78,243,416	3.8328	3.638	3.628	3.638	3.638	3.774	20,987,228	3.7281	-1.58%
2020-10-08	0	3.800	3.790	3.800	3.660	3.840	11,792,000	44,710,680	3.7916	3.696	3.687	3.696	3.560	3.735	12,122,883	3.6881	2.98%
2020-10-07	0	3.690	3.680	3.690	3.670	3.730	2,826,000	10,446,420	3.6965	3.589	3.580	3.589	3.570	3.628	2,905,298	3.5956	-0.54%
2020-10-06	0	3.710	3.700	3.710	3.670	3.770	5,221,000	19,393,670	3.7146	3.609	3.599	3.609	3.570	3.667	5,367,501	3.6132	-0.27%
2020-10-05	0	3.720	3.710	3.720	3.690	3.800	11,155,600	41,910,102	3.7569	3.618	3.609	3.618	3.589	3.696	11,468,626	3.6543	0.54%
2020-09-30	0	3.700	3.670	3.700	3.550	3.710	12,938,000	47,362,300	3.6607	3.599	3.570	3.599	3.453	3.609	13,301,040	3.5608	5.41%
2020-09-29	0	3.510	3.510	3.530	3.500	3.650	4,457,700	15,858,205	3.5575	3.414	3.414	3.434	3.404	3.550	4,582,783	3.4604	-1.96%
2020-09-28	0	3.580	3.580	3.590	3.480	3.590	11,778,000	41,640,780	3.5355	3.482	3.482	3.492	3.385	3.492	12,108,491	3.4390	2.87%
2020-09-25	0	3.480	3.480	3.490	3.450	3.560	6,408,000	22,403,540	3.4962	3.385	3.385	3.395	3.356	3.463	6,587,808	3.4008	-0.29%
2020-09-24	0	3.490	3.470	3.490	3.470	3.620	12,698,085	44,710,121	3.5210	3.395	3.375	3.395	3.375	3.521	13,054,393	3.4249	-3.59%
2020-09-23	0	3.620	3.610	3.620	3.600	3.720	8,188,000	29,884,570	3.6498	3.521	3.511	3.521	3.502	3.618	8,417,755	3.5502	-1.90%
2020-09-22	0	3.690	3.670	3.690	3.600	3.730	11,905,400	43,950,326	3.6916	3.589	3.570	3.589	3.502	3.628	12,239,465	3.5909	1.37%
2020-09-21	0	3.640	3.630	3.640	3.600	3.770	17,066,000	63,191,280	3.7028	3.541	3.531	3.541	3.502	3.667	17,544,872	3.6017	-1.36%
2020-09-18	0	3.690	3.690	3.700	3.510	3.740	23,372,600	85,834,524	3.6724	3.589	3.589	3.599	3.414	3.638	24,028,435	3.5722	3.65%
2020-09-17	0	3.560	3.560	3.570	3.490	3.610	13,726,000	48,636,560	3.5434	3.463	3.463	3.473	3.395	3.511	14,111,151	3.4467	0.00%
2020-09-16	0	3.560	3.540	3.560	3.450	3.590	13,360,000	46,966,620	3.5155	3.463	3.443	3.463	3.356	3.492	13,734,881	3.4195	1.14%
2020-09-15	0	3.520	3.510	3.520	3.310	3.530	24,840,000	85,599,240	3.4460	3.424	3.414	3.424	3.220	3.434	25,537,010	3.3520	6.67%
2020-09-14	0	3.300	3.300	3.310	3.270	3.350	10,120,000	33,441,640	3.3045	3.210	3.210	3.220	3.181	3.259	10,403,967	3.2143	1.23%
2020-09-11	0	3.260	3.250	3.260	3.230	3.350	18,348,300	59,996,924	3.2699	3.171	3.161	3.171	3.142	3.259	18,863,153	3.1806	0.31%
2020-09-10	0	3.250	3.250	3.260	3.250	3.390	12,250,000	40,730,500	3.3249	3.161	3.161	3.171	3.161	3.297	12,593,735	3.2342	-1.81%
2020-09-09	0	3.310	3.300	3.310	3.300	3.440	21,108,300	70,951,440	3.3613	3.220	3.210	3.220	3.210	3.346	21,700,599	3.2696	-4.34%
2020-09-08	0	3.460	3.460	3.470	3.370	3.670	26,117,000	90,806,240	3.4769	3.366	3.366	3.375	3.278	3.570	26,849,843	3.3820	-3.08%
2020-09-07	0	3.570	3.570	3.580	3.550	3.700	29,910,000	108,955,100	3.6428	3.473	3.473	3.482	3.453	3.599	30,749,274	3.5433	-0.56%
2020-09-04	0	3.590	3.580	3.590	3.510	3.650	23,455,000	83,916,610	3.5778	3.492	3.482	3.492	3.414	3.550	24,113,147	3.4801	-2.45%
2020-09-03	0	3.680	3.680	3.690	3.660	3.780	19,692,000	73,263,240	3.7205	3.580	3.580	3.589	3.560	3.677	20,244,557	3.6189	-0.27%
2020-09-02	0	3.690	3.690	3.700	3.590	3.850	47,574,000	177,423,180	3.7294	3.589	3.589	3.599	3.492	3.745	48,908,926	3.6276	-0.81%
2020-09-01	0	3.720	3.720	3.730	3.490	3.800	29,817,000	109,367,520	3.6680	3.618	3.618	3.628	3.395	3.696	30,653,665	3.5678	6.59%
2020-08-31	0	3.490	3.490	3.500	3.470	3.650	35,194,000	125,259,000	3.5591	3.395	3.395	3.404	3.375	3.550	36,181,543	3.4620	0.87%
2020-08-28	0	3.460	3.460	3.470	3.450	3.780	66,408,000	234,455,510	3.5305	3.366	3.366	3.375	3.356	3.677	68,271,408	3.4342	-6.74%
2020-08-27	0	3.710	3.700	3.710	3.500	4.000	108,331,000	412,678,810	3.8094	3.609	3.599	3.609	3.404	3.891	111,370,767	3.7055	-11.24%
2020-08-26	0	4.180	4.170	4.180	4.110	4.490	56,503,100	245,557,562	4.3459	4.066	4.056	4.066	3.998	4.367	58,088,576	4.2273	-4.57%
2020-08-25	0	4.380	4.370	4.380	3.960	4.450	102,903,336	435,625,276	4.2333	4.260	4.251	4.260	3.852	4.329	105,790,803	4.1178	8.15%
2020-08-24	0	4.050	4.010	4.050	3.910	4.250	75,298,336	305,488,912	4.0570	3.939	3.901	3.939	3.803	4.134	77,411,207	3.9463	3.32%
2020-08-21	0	3.920	3.910	3.920	3.810	4.040	38,935,332	153,460,739	3.9414	3.813	3.803	3.813	3.706	3.930	40,027,857	3.8338	2.89%
2020-08-20	0	3.810	3.810	3.820	3.520	3.870	38,431,932	144,237,151	3.7531	3.706	3.706	3.716	3.424	3.764	39,510,332	3.6506	4.96%
2020-08-19	0	3.630	3.620	3.630	3.520	3.670	5,293,334	19,215,035	3.6300	3.531	3.521	3.531	3.424	3.570	5,441,865	3.5310	0.28%
2020-08-18	0	3.620	3.610	3.620	3.550	3.740	33,307,300	122,419,928	3.6755	3.521	3.511	3.521	3.453	3.638	34,241,903	3.5751	1.40%
2020-08-17	0	3.570	3.560	3.570	3.360	3.590	15,772,000	55,122,060	3.4949	3.473	3.463	3.473	3.268	3.492	16,214,562	3.3995	5.00%
2020-08-14	0	3.400	3.400	3.420	3.400	3.500	6,196,200	21,330,928	3.4426	3.307	3.307	3.327	3.307	3.404	6,370,065	3.3486	-1.45%
2020-08-13	0	3.450	3.440	3.450	3.370	3.520	11,837,000	40,878,340	3.4534	3.356	3.346	3.356	3.278	3.424	12,169,146	3.3592	3.29%
2020-08-12	0	3.340	3.340	3.350	3.230	3.420	12,252,000	40,452,700	3.3017	3.249	3.249	3.259	3.142	3.327	12,595,791	3.2116	-1.76%
2020-08-11	0	3.400	3.400	3.420	3.380	3.610	29,274,000	101,370,850	3.4628	3.307	3.307	3.327	3.288	3.511	30,095,428	3.3683	-2.86%
2020-08-10	0	3.500	3.500	3.520	3.490	3.700	24,178,000	86,324,660	3.5704	3.404	3.404	3.424	3.395	3.599	24,856,434	3.4729	-4.89%
2020-08-07	0	3.680	3.670	3.680	3.460	3.710	61,933,500	222,676,595	3.5954	3.580	3.570	3.580	3.366	3.609	63,671,353	3.4973	4.55%
2020-08-06	0	3.520	3.520	3.530	3.350	3.550	45,443,998	157,518,283	3.4662	3.424	3.424	3.434	3.259	3.453	46,719,156	3.3716	5.71%
2020-08-05	0	3.330	3.320	3.330	3.250	3.350	10,148,000	33,507,800	3.3019	3.239	3.229	3.239	3.161	3.259	10,432,753	3.2118	1.52%
2020-08-04	0	3.280	3.280	3.300	3.240	3.390	10,966,000	35,951,560	3.2785	3.190	3.190	3.210	3.152	3.297	11,273,706	3.1890	-1.80%
2020-08-03	0	3.340	3.330	3.340	3.290	3.390	7,904,000	26,368,940	3.3362	3.249	3.239	3.249	3.200	3.297	8,125,786	3.2451	0.60%
2020-07-31	0	3.320	3.320	3.330	3.200	3.430	21,131,000	70,474,570	3.3351	3.229	3.229	3.239	3.113	3.336	21,723,936	3.2441	4.08%
2020-07-30	0	3.190	3.180	3.190	3.170	3.270	7,952,000	25,478,220	3.2040	3.103	3.093	3.103	3.083	3.181	8,175,133	3.1166	-0.93%
2020-07-29	0	3.220	3.220	3.230	3.130	3.260	8,059,400	25,872,342	3.2102	3.132	3.132	3.142	3.045	3.171	8,285,547	3.1226	2.22%
2020-07-28	0	3.150	3.150	3.160	3.100	3.200	6,662,000	20,983,620	3.1497	3.064	3.064	3.074	3.015	3.113	6,848,936	3.0638	1.94%
2020-07-27	0	3.090	3.090	3.100	3.060	3.180	8,060,000	25,007,020	3.1026	3.006	3.006	3.015	2.976	3.093	8,286,164	3.0179	-1.28%
2020-07-24	0	3.130	3.130	3.140	3.080	3.360	23,546,400	74,923,124	3.1819	3.045	3.045	3.054	2.996	3.268	24,207,112	3.0951	-4.28%
2020-07-23	0	3.270	3.270	3.300	3.190	3.340	14,334,000	46,716,580	3.2591	3.181	3.181	3.210	3.103	3.249	14,736,212	3.1702	1.24%
2020-07-22	0	3.230	3.230	3.240	3.230	3.490	15,002,000	50,306,620	3.3533	3.142	3.142	3.152	3.142	3.395	15,422,956	3.2618	-5.28%
2020-07-21	0	3.410	3.400	3.410	3.400	3.620	18,712,000	65,175,340	3.4831	3.317	3.307	3.317	3.307	3.521	19,237,059	3.3880	-0.29%
2020-07-20	0	3.420	3.420	3.430	3.240	3.430	13,347,100	44,661,916	3.3462	3.327	3.327	3.336	3.152	3.336	13,721,619	3.2549	2.70%
2020-07-17	0	3.330	3.320	3.330	3.100	3.340	15,474,000	49,932,200	3.2268	3.239	3.229	3.239	3.015	3.249	15,908,200	3.1388	6.73%
2020-07-16	0	3.120	3.120	3.140	3.100	3.480	31,068,000	100,693,280	3.2411	3.035	3.035	3.054	3.015	3.385	31,939,768	3.1526	-9.30%
2020-07-15	0	3.440	3.430	3.440	3.400	3.630	23,838,000	83,345,530	3.4963	3.346	3.336	3.346	3.307	3.531	24,506,894	3.4009	-1.43%
2020-07-14	0	3.490	3.490	3.500	3.450	3.710	41,150,000	145,410,030	3.5337	3.395	3.395	3.404	3.356	3.609	42,304,669	3.4372	-6.18%
2020-07-13	0	3.720	3.720	3.740	3.660	3.910	56,073,868	212,966,893	3.7980	3.618	3.618	3.638	3.560	3.803	57,647,300	3.6943	1.64%
2020-07-10	0	3.660	3.660	3.680	3.640	3.810	23,613,600	87,743,144	3.7158	3.560	3.560	3.580	3.541	3.706	24,276,197	3.6144	-3.68%
2020-07-09	0	3.800	3.790	3.800	3.620	3.840	64,924,000	242,125,430	3.7294	3.696	3.687	3.696	3.521	3.735	66,745,767	3.6276	5.85%
2020-07-08	0	3.590	3.580	3.590	3.350	3.650	36,020,000	128,143,440	3.5576	3.492	3.482	3.492	3.259	3.550	37,030,721	3.4605	7.16%
2020-07-07	0	3.350	3.350	3.360	3.350	3.550	20,824,000	71,186,760	3.4185	3.259	3.259	3.268	3.259	3.453	21,408,321	3.3252	-4.01%
2020-07-06	0	3.490	3.490	3.500	3.390	3.580	25,436,000	88,472,920	3.4783	3.395	3.395	3.404	3.297	3.482	26,149,734	3.3833	0.87%
2020-07-03	0	3.460	3.450	3.460	3.380	3.600	25,776,000	89,217,600	3.4613	3.366	3.356	3.366	3.288	3.502	26,499,274	3.3668	-1.98%
2020-07-02	0	3.530	3.530	3.540	3.440	3.680	32,224,200	114,809,840	3.5628	3.434	3.434	3.443	3.346	3.580	33,128,411	3.4656	-1.12%
2020-06-30	0	3.570	3.560	3.570	3.530	3.750	24,319,000	87,377,930	3.5930	3.473	3.463	3.473	3.434	3.648	25,001,391	3.4949	-1.92%
2020-06-29	0	3.640	3.640	3.650	3.530	3.810	32,972,000	120,050,450	3.6410	3.541	3.541	3.550	3.434	3.706	33,897,194	3.5416	-4.21%
2020-06-26	0	3.800	3.800	3.810	3.660	3.840	27,461,000	103,890,590	3.7832	3.696	3.696	3.706	3.560	3.735	28,231,555	3.6799	3.26%
2020-06-24	0	3.680	3.680	3.690	3.560	3.830	39,738,200	147,072,114	3.7010	3.580	3.580	3.589	3.463	3.725	40,853,254	3.6000	1.10%
2020-06-23	0	3.640	3.630	3.640	3.330	3.650	39,257,197	138,084,391	3.5174	3.541	3.531	3.541	3.239	3.550	40,358,754	3.4214	7.06%
2020-06-22	0	3.400	3.390	3.400	3.290	3.730	73,116,000	252,448,980	3.4527	3.307	3.297	3.307	3.200	3.628	75,167,634	3.3585	-2.58%
2020-06-19	0	3.490	3.480	3.500	3.400	3.990	72,302,000	270,742,035	3.7446	3.395	3.385	3.404	3.307	3.881	74,330,793	3.6424	-7.67%
2020-06-18	0	3.780	3.770	3.780	3.430	3.870	74,746,360	280,779,444	3.7564	3.677	3.667	3.677	3.336	3.764	76,843,742	3.6539	8.31%
2020-06-17	0	3.490	3.480	3.490	3.300	3.500	43,948,334	150,484,685	3.4241	3.395	3.385	3.395	3.210	3.404	45,181,524	3.3307	1.75%
2020-06-16	0	3.430	3.420	3.430	3.150	3.430	68,122,000	223,704,640	3.2839	3.336	3.327	3.336	3.064	3.336	70,033,503	3.1943	10.65%
2020-06-15	0	3.100	3.090	3.100	2.800	3.140	75,371,668	227,861,073	3.0232	3.015	3.006	3.015	2.724	3.054	77,486,596	2.9407	9.15%
2020-06-12	0	2.840	2.830	2.840	2.660	2.870	18,478,000	51,225,940	2.7723	2.762	2.753	2.762	2.587	2.792	18,996,493	2.6966	2.53%
2020-06-11	0	2.770	2.770	2.780	2.760	3.020	25,794,000	74,009,300	2.8692	2.694	2.694	2.704	2.685	2.938	26,517,779	2.7909	-6.42%
2020-06-10	0	2.960	2.960	2.970	2.750	3.050	51,420,334	152,194,048	2.9598	2.879	2.879	2.889	2.675	2.967	52,863,188	2.8790	7.64%
2020-06-09	0	2.750	2.740	2.750	2.730	2.800	6,850,600	18,994,288	2.7726	2.675	2.665	2.675	2.655	2.724	7,042,828	2.6970	0.00%
2020-06-08	0	2.750	2.740	2.750	2.720	2.820	10,026,000	27,845,200	2.7773	2.675	2.665	2.675	2.646	2.743	10,307,329	2.7015	0.73%
2020-06-05	0	2.730	2.730	2.740	2.660	2.770	6,186,621	16,849,045	2.7235	2.655	2.655	2.665	2.587	2.694	6,360,218	2.6491	1.87%
2020-06-04	0	2.680	2.670	2.680	2.650	2.740	5,206,200	13,991,542	2.6875	2.607	2.597	2.607	2.578	2.665	5,352,286	2.6141	0.21%
2020-06-03	0	2.710	2.710	2.720	2.710	2.790	6,734,000	18,418,120	2.7351	2.602	2.602	2.611	2.602	2.678	7,014,848	2.6256	-1.09%
2020-06-02	0	2.740	2.740	2.760	2.610	2.800	14,747,000	40,144,000	2.7222	2.630	2.630	2.650	2.506	2.688	15,362,038	2.6132	1.86%
2020-06-01	0	2.690	2.690	2.700	2.500	2.720	14,685,000	38,824,700	2.6438	2.582	2.582	2.592	2.400	2.611	15,297,452	2.5380	7.17%
2020-05-29	0	2.510	2.510	2.520	2.500	2.570	3,454,000	8,747,500	2.5326	2.410	2.410	2.419	2.400	2.467	3,598,052	2.4312	0.00%
2020-05-28	0	2.510	2.510	2.520	2.480	2.620	9,916,000	25,032,660	2.5245	2.410	2.410	2.419	2.381	2.515	10,329,556	2.4234	-2.71%
2020-05-27	0	2.580	2.560	2.580	2.550	2.650	5,082,000	13,106,260	2.5790	2.477	2.458	2.477	2.448	2.544	5,293,950	2.4757	-1.90%
2020-05-26	0	2.630	2.620	2.630	2.600	2.760	30,522,000	79,120,160	2.5922	2.525	2.515	2.525	2.496	2.650	31,794,949	2.4885	-1.87%
2020-05-25	0	2.680	2.670	2.680	2.430	2.700	18,588,000	47,952,050	2.5797	2.573	2.563	2.573	2.333	2.592	19,363,230	2.4764	8.06%
2020-05-22	0	2.480	2.480	2.490	2.460	2.670	24,014,000	61,264,640	2.5512	2.381	2.381	2.390	2.362	2.563	25,015,527	2.4491	-8.49%
2020-05-21	0	2.710	2.710	2.720	2.690	2.860	33,025,000	91,043,730	2.7568	2.602	2.602	2.611	2.582	2.745	34,402,339	2.6464	-5.24%
2020-05-20	0	2.860	2.850	2.860	2.380	2.870	77,677,000	212,129,830	2.7309	2.745	2.736	2.745	2.285	2.755	80,916,593	2.6216	19.17%
2020-05-19	0	2.400	2.400	2.410	2.370	2.480	10,324,000	24,944,400	2.4162	2.304	2.304	2.314	2.275	2.381	10,754,572	2.3194	-0.83%
2020-05-18	0	2.420	2.420	2.430	2.410	2.470	4,996,000	12,112,000	2.4243	2.323	2.323	2.333	2.314	2.371	5,204,363	2.3273	-1.22%
2020-05-15	0	2.450	2.450	2.470	2.430	2.490	4,776,000	11,718,670	2.4537	2.352	2.352	2.371	2.333	2.390	4,975,188	2.3554	0.00%
2020-05-14	0	2.450	2.450	2.460	2.440	2.480	5,378,000	13,219,840	2.4581	2.352	2.352	2.362	2.342	2.381	5,602,295	2.3597	-1.21%
2020-05-13	0	2.480	2.480	2.490	2.460	2.570	13,390,000	33,373,134	2.4924	2.381	2.381	2.390	2.362	2.467	13,948,443	2.3926	-3.50%
2020-05-12	0	2.570	2.570	2.580	2.530	2.580	5,926,000	15,099,448	2.5480	2.467	2.467	2.477	2.429	2.477	6,173,149	2.4460	0.00%
2020-05-11	0	2.570	2.570	2.580	2.570	2.660	6,724,000	17,568,010	2.6127	2.467	2.467	2.477	2.467	2.554	7,004,431	2.5081	-0.39%
2020-05-08	0	2.580	2.570	2.580	2.530	2.610	9,456,000	24,403,180	2.5807	2.477	2.467	2.477	2.429	2.506	9,850,372	2.4774	2.79%
2020-05-07	0	2.510	2.500	2.510	2.510	2.590	5,614,000	14,244,850	2.5374	2.410	2.400	2.410	2.410	2.486	5,848,137	2.4358	-1.57%
2020-05-06	0	2.550	2.550	2.560	2.520	2.610	9,695,000	24,820,310	2.5601	2.448	2.448	2.458	2.419	2.506	10,099,339	2.4576	-0.39%
2020-05-05	0	2.560	2.560	2.590	2.550	2.600	20,910,000	51,009,620	2.4395	2.458	2.458	2.486	2.448	2.496	21,782,071	2.3418	3.23%
2020-05-04	0	2.480	2.480	2.490	2.480	2.590	6,222,000	15,652,540	2.5157	2.381	2.381	2.390	2.381	2.486	6,481,494	2.4150	-4.98%
2020-04-29	0	2.610	2.600	2.620	2.580	2.620	2,854,000	7,417,180	2.5989	2.506	2.496	2.515	2.477	2.515	2,973,029	2.4948	0.77%
2020-04-28	0	2.590	2.590	2.620	2.570	2.640	3,960,000	10,304,720	2.6022	2.486	2.486	2.515	2.467	2.534	4,125,156	2.4980	0.00%
2020-04-27	0	2.590	2.590	2.610	2.590	2.660	3,672,000	9,588,260	2.6112	2.486	2.486	2.506	2.486	2.554	3,825,144	2.5066	-1.52%
2020-04-24	0	2.630	2.630	2.640	2.560	2.630	6,079,000	15,765,560	2.5934	2.525	2.525	2.534	2.458	2.525	6,332,530	2.4896	0.77%
2020-04-23	0	2.610	2.610	2.620	2.590	2.710	5,274,000	13,922,600	2.6399	2.506	2.506	2.515	2.486	2.602	5,493,957	2.5342	-1.14%
2020-04-22	0	2.640	2.630	2.640	2.520	2.650	5,064,000	13,137,240	2.5942	2.534	2.525	2.534	2.419	2.544	5,275,199	2.4904	2.33%
2020-04-21	0	2.580	2.580	2.590	2.540	2.640	8,600,000	22,118,400	2.5719	2.477	2.477	2.486	2.438	2.534	8,958,671	2.4689	-2.27%
2020-04-20	0	2.640	2.640	2.650	2.640	2.770	11,674,400	31,400,390	2.6897	2.534	2.534	2.544	2.534	2.659	12,161,292	2.5820	-4.35%
2020-04-17	0	2.760	2.760	2.770	2.720	2.790	7,619,000	21,059,720	2.7641	2.650	2.650	2.659	2.611	2.678	7,936,758	2.6534	1.10%
2020-04-16	0	2.730	2.730	2.760	2.690	2.760	4,584,000	12,466,020	2.7195	2.621	2.621	2.650	2.582	2.650	4,775,180	2.6106	-0.73%
2020-04-15	0	2.750	2.740	2.750	2.740	2.810	8,412,000	23,305,320	2.7705	2.640	2.630	2.640	2.630	2.697	8,762,830	2.6596	0.00%
2020-04-14	0	2.750	2.750	2.760	2.730	2.790	6,860,000	18,989,160	2.7681	2.640	2.640	2.650	2.621	2.678	7,146,103	2.6573	0.00%
2020-04-09	0	2.750	2.750	2.760	2.730	2.770	5,504,000	15,132,140	2.7493	2.640	2.640	2.650	2.621	2.659	5,733,550	2.6392	1.10%
2020-04-08	0	2.720	2.720	2.730	2.700	2.790	8,188,000	22,453,660	2.7423	2.611	2.611	2.621	2.592	2.678	8,529,488	2.6325	-2.86%
2020-04-07	0	2.800	2.800	2.810	2.760	2.870	14,714,000	41,207,920	2.8006	2.688	2.688	2.697	2.650	2.755	15,327,661	2.6885	0.00%
2020-04-06	0	2.800	2.790	2.800	2.750	2.820	5,948,000	16,557,400	2.7837	2.688	2.678	2.688	2.640	2.707	6,196,067	2.6722	0.72%
2020-04-03	0	2.780	2.780	2.790	2.750	2.870	4,942,000	13,789,440	2.7903	2.669	2.669	2.678	2.640	2.755	5,148,111	2.6785	-2.46%
2020-04-02	0	2.850	2.850	2.860	2.750	2.870	8,688,000	24,449,650	2.8142	2.736	2.736	2.745	2.640	2.755	9,050,341	2.7015	2.15%
2020-04-01	0	2.790	2.790	2.810	2.740	2.900	12,824,200	36,354,774	2.8349	2.678	2.678	2.697	2.630	2.784	13,359,045	2.7214	0.72%
2020-03-31	0	2.770	2.770	2.780	2.760	2.860	7,532,000	21,140,360	2.8067	2.659	2.659	2.669	2.650	2.745	7,846,129	2.6944	1.09%
2020-03-30	0	2.740	2.740	2.750	2.650	2.820	10,152,000	27,754,000	2.7338	2.630	2.630	2.640	2.544	2.707	10,575,399	2.6244	0.00%
2020-03-27	0	2.740	2.740	2.750	2.730	3.100	32,438,000	93,121,280	2.8707	2.630	2.630	2.640	2.621	2.976	33,790,858	2.7558	-8.36%
2020-03-26	0	2.990	2.990	3.000	2.840	3.000	12,626,000	37,032,080	2.9330	2.870	2.870	2.880	2.726	2.880	13,152,579	2.8156	2.05%
2020-03-25	0	2.930	2.920	2.930	2.780	2.940	20,246,000	57,988,980	2.8642	2.813	2.803	2.813	2.669	2.822	21,090,379	2.7495	8.92%
2020-03-24	0	2.690	2.680	2.690	2.580	2.700	10,892,000	28,748,240	2.6394	2.582	2.573	2.582	2.477	2.592	11,346,261	2.5337	6.32%
2020-03-23	0	2.530	2.530	2.540	2.510	2.650	9,462,000	24,363,850	2.5749	2.429	2.429	2.438	2.410	2.544	9,856,622	2.4718	-6.64%
2020-03-20	0	2.710	2.710	2.720	2.580	2.720	14,912,000	39,461,420	2.6463	2.602	2.602	2.611	2.477	2.611	15,533,919	2.5403	7.11%
2020-03-19	0	2.530	2.520	2.530	2.380	2.600	16,408,000	40,877,600	2.4913	2.429	2.419	2.429	2.285	2.496	17,092,311	2.3916	0.00%
2020-03-18	0	2.530	2.530	2.540	2.520	2.780	16,686,200	44,347,968	2.6578	2.429	2.429	2.438	2.419	2.669	17,382,114	2.5514	-4.89%
2020-03-17	0	2.660	2.650	2.660	2.480	2.730	15,026,000	39,145,220	2.6052	2.554	2.544	2.554	2.381	2.621	15,652,674	2.5009	-1.12%
2020-03-16	0	2.690	2.680	2.690	2.640	2.950	18,799,600	51,854,762	2.7583	2.582	2.573	2.582	2.534	2.832	19,583,655	2.6479	-8.19%
2020-03-13	0	2.930	2.920	2.930	2.700	2.970	29,061,000	82,634,050	2.8435	2.813	2.803	2.813	2.592	2.851	30,273,017	2.7296	-2.01%
2020-03-12	0	2.990	2.980	2.990	2.960	3.160	28,612,000	87,095,880	3.0440	2.870	2.861	2.870	2.841	3.033	29,805,291	2.9222	-7.72%
2020-03-11	0	3.240	3.240	3.250	3.220	3.430	19,100,000	62,901,440	3.2933	3.110	3.110	3.120	3.091	3.293	19,896,584	3.1614	-3.86%
2020-03-10	0	3.370	3.370	3.380	3.200	3.520	32,576,000	108,740,100	3.3380	3.235	3.235	3.245	3.072	3.379	33,934,613	3.2044	-0.88%
2020-03-09	0	3.400	3.400	3.420	3.370	3.690	51,160,000	180,805,280	3.5341	3.264	3.264	3.283	3.235	3.542	53,293,677	3.3926	-3.41%
2020-03-06	0	3.520	3.510	3.520	3.420	3.530	11,970,803	41,570,062	3.4726	3.379	3.369	3.379	3.283	3.389	12,470,057	3.3336	0.00%
2020-03-05	0	3.520	3.520	3.530	3.480	3.600	15,813,900	55,904,315	3.5351	3.379	3.379	3.389	3.341	3.456	16,473,434	3.3936	1.15%
2020-03-04	0	3.480	3.480	3.490	3.320	3.500	8,678,000	29,802,260	3.4342	3.341	3.341	3.350	3.187	3.360	9,039,924	3.2967	1.16%
2020-03-03	0	3.440	3.430	3.440	3.400	3.520	10,936,500	37,839,255	3.4599	3.302	3.293	3.302	3.264	3.379	11,392,617	3.3214	0.88%
2020-03-02	0	3.410	3.400	3.410	3.300	3.480	13,536,000	46,161,940	3.4103	3.273	3.264	3.273	3.168	3.341	14,100,532	3.2738	2.40%
2020-02-28	0	3.330	3.330	3.340	3.310	3.550	26,523,000	89,942,850	3.3911	3.197	3.197	3.206	3.177	3.408	27,629,167	3.2554	-6.98%
2020-02-27	0	3.580	3.580	3.590	3.530	3.710	25,153,000	91,338,800	3.6313	3.437	3.437	3.446	3.389	3.561	26,202,030	3.4859	-0.56%
2020-02-26	0	3.600	3.600	3.610	3.460	3.670	35,373,000	127,438,380	3.6027	3.456	3.456	3.465	3.321	3.523	36,848,265	3.4585	1.12%
2020-02-25	0	3.560	3.550	3.560	3.320	3.570	32,615,000	112,780,090	3.4579	3.417	3.408	3.417	3.187	3.427	33,975,240	3.3195	3.19%
2020-02-24	0	3.450	3.450	3.470	3.330	3.550	47,221,600	163,512,624	3.4627	3.312	3.312	3.331	3.197	3.408	49,191,022	3.3240	2.37%
2020-02-21	0	3.370	3.370	3.380	3.270	3.460	39,718,700	134,939,610	3.3974	3.235	3.235	3.245	3.139	3.321	41,375,206	3.2614	1.51%
2020-02-20	0	3.320	3.300	3.320	3.240	3.390	16,718,000	54,982,120	3.2888	3.187	3.168	3.187	3.110	3.254	17,415,240	3.1571	-1.19%
2020-02-19	0	3.360	3.360	3.370	3.190	3.380	36,808,000	122,113,900	3.3176	3.225	3.225	3.235	3.062	3.245	38,343,113	3.1848	5.66%
2020-02-18	0	3.180	3.180	3.190	3.150	3.260	8,958,000	28,588,780	3.1914	3.053	3.053	3.062	3.024	3.129	9,331,602	3.0637	-2.45%
2020-02-17	0	3.260	3.260	3.270	3.210	3.460	26,302,300	87,281,924	3.3184	3.129	3.129	3.139	3.081	3.321	27,399,263	3.1856	-1.51%
2020-02-14	0	3.310	3.300	3.310	3.060	3.320	31,560,000	101,196,260	3.2065	3.177	3.168	3.177	2.937	3.187	32,876,240	3.0781	7.12%
2020-02-13	0	3.090	3.080	3.090	3.050	3.150	8,214,015	25,482,526	3.1023	2.966	2.957	2.966	2.928	3.024	8,556,588	2.9781	0.65%
2020-02-12	0	3.070	3.070	3.080	3.030	3.100	8,836,000	27,075,660	3.0642	2.947	2.947	2.957	2.909	2.976	9,204,514	2.9416	-0.65%
2020-02-11	0	3.090	3.080	3.090	3.050	3.290	18,198,000	56,866,880	3.1249	2.966	2.957	2.966	2.928	3.158	18,956,965	2.9998	-3.74%
2020-02-10	0	3.210	3.200	3.210	3.140	3.350	37,905,600	123,093,754	3.2474	3.081	3.072	3.081	3.014	3.216	39,486,489	3.1174	0.00%
2020-02-07	0	3.210	3.200	3.210	2.940	3.220	44,053,000	138,727,340	3.1491	3.081	3.072	3.081	2.822	3.091	45,890,272	3.0230	7.00%
2020-02-06	0	3.000	3.000	3.010	2.840	3.000	13,441,000	39,357,860	2.9282	2.880	2.880	2.889	2.726	2.880	14,001,570	2.8110	6.01%
2020-02-05	0	2.830	2.830	2.840	2.800	2.960	9,222,800	26,574,032	2.8813	2.717	2.717	2.726	2.688	2.841	9,607,446	2.7660	-0.35%
2020-02-04	0	2.840	2.830	2.840	2.760	2.850	8,316,000	23,377,160	2.8111	2.726	2.717	2.726	2.650	2.736	8,662,827	2.6986	4.03%
2020-02-03	0	2.730	2.730	2.740	2.640	2.860	7,040,000	19,513,780	2.7718	2.621	2.621	2.630	2.534	2.745	7,333,610	2.6609	-1.09%
2020-01-31	0	2.760	2.750	2.760	2.520	2.790	13,768,000	36,402,980	2.6440	2.650	2.640	2.650	2.419	2.678	14,342,208	2.5382	9.52%
2020-01-30	0	2.520	2.520	2.530	2.510	2.800	10,940,000	28,626,160	2.6167	2.419	2.419	2.429	2.410	2.688	11,396,263	2.5119	-10.00%
2020-01-29	0	2.800	2.790	2.800	2.640	2.810	7,414,700	20,608,540	2.7794	2.688	2.678	2.688	2.534	2.697	7,723,937	2.6681	-2.10%
2020-01-24	0	2.860	2.850	2.860	2.750	2.880	4,628,000	13,109,560	2.8327	2.745	2.736	2.745	2.640	2.765	4,821,015	2.7193	1.42%
2020-01-23	0	2.820	2.810	2.820	2.790	2.910	8,258,000	23,444,900	2.8391	2.707	2.697	2.707	2.678	2.793	8,602,408	2.7254	-4.08%
2020-01-22	0	2.940	2.930	2.940	2.840	2.960	5,336,000	15,458,160	2.8970	2.822	2.813	2.822	2.726	2.841	5,558,543	2.7810	1.38%
2020-01-21	0	2.900	2.890	2.900	2.890	3.050	9,896,000	29,068,120	2.9374	2.784	2.774	2.784	2.774	2.928	10,308,722	2.8198	-4.29%
2020-01-20	0	3.030	3.030	3.040	3.030	3.120	8,608,000	26,398,080	3.0667	2.909	2.909	2.918	2.909	2.995	8,967,005	2.9439	-1.30%
2020-01-17	0	3.070	3.070	3.090	3.050	3.150	9,752,000	30,173,680	3.0941	2.947	2.947	2.966	2.928	3.024	10,158,716	2.9702	-1.29%
2020-01-16	0	3.110	3.100	3.110	3.040	3.150	13,926,000	43,269,100	3.1071	2.985	2.976	2.985	2.918	3.024	14,506,797	2.9827	1.63%
2020-01-15	0	3.060	3.050	3.060	3.010	3.090	6,142,000	18,648,420	3.0362	2.937	2.928	2.937	2.889	2.966	6,398,158	2.9147	-0.33%
2020-01-14	0	3.070	3.060	3.070	3.030	3.140	14,612,000	45,167,000	3.0911	2.947	2.937	2.947	2.909	3.014	15,221,407	2.9673	1.99%
2020-01-13	0	3.010	3.010	3.030	2.990	3.080	10,934,000	33,105,860	3.0278	2.889	2.889	2.909	2.870	2.957	11,390,013	2.9066	-0.66%
2020-01-10	0	3.030	3.020	3.030	2.920	3.080	14,884,600	44,889,244	3.0158	2.909	2.899	2.909	2.803	2.957	15,505,376	2.8951	2.36%
2020-01-09	0	2.960	2.950	2.960	2.930	2.990	5,126,000	15,148,900	2.9553	2.841	2.832	2.841	2.813	2.870	5,339,785	2.8370	2.07%
2020-01-08	0	2.900	2.900	2.910	2.850	2.940	7,325,000	21,238,050	2.8994	2.784	2.784	2.793	2.736	2.822	7,630,496	2.7833	-2.68%
2020-01-07	0	2.980	2.960	2.980	2.920	3.030	9,318,000	27,765,600	2.9798	2.861	2.841	2.861	2.803	2.909	9,706,616	2.8605	2.76%
2020-01-06	0	2.900	2.890	2.900	2.880	2.950	8,959,000	26,003,380	2.9025	2.784	2.774	2.784	2.765	2.832	9,332,644	2.7863	-2.68%
2020-01-03	0	2.980	2.980	2.990	2.980	3.140	12,553,000	38,127,110	3.0373	2.861	2.861	2.870	2.861	3.014	13,076,535	2.9157	-4.49%
2020-01-02	0	3.120	3.100	3.120	3.080	3.160	10,254,000	31,880,920	3.1091	2.995	2.976	2.995	2.957	3.033	10,681,653	2.9846	0.32%
2019-12-31	0	3.110	3.110	3.120	3.080	3.210	5,786,000	18,077,540	3.1244	2.985	2.985	2.995	2.957	3.081	6,027,311	2.9993	-3.12%
2019-12-30	0	3.210	3.200	3.210	3.140	3.280	21,816,002	70,284,786	3.2217	3.081	3.072	3.081	3.014	3.149	22,725,859	3.0927	2.56%
2019-12-27	0	3.130	3.120	3.130	3.070	3.170	10,557,000	32,963,620	3.1224	3.005	2.995	3.005	2.947	3.043	10,997,290	2.9974	1.29%
2019-12-24	0	3.090	3.080	3.090	3.030	3.100	2,434,000	7,448,380	3.0601	2.966	2.957	2.966	2.909	2.976	2,535,512	2.9376	0.65%
2019-12-23	0	3.070	3.050	3.070	3.030	3.130	6,696,000	20,577,780	3.0731	2.947	2.928	2.947	2.909	3.005	6,975,263	2.9501	0.66%
2019-12-20	0	3.050	3.040	3.050	3.040	3.220	25,416,000	79,654,660	3.1340	2.928	2.918	2.928	2.918	3.091	26,475,999	3.0086	-3.17%
2019-12-19	0	3.150	3.140	3.150	2.870	3.170	56,482,000	171,575,836	3.0377	3.024	3.014	3.024	2.755	3.043	58,837,636	2.9161	9.00%
2019-12-18	0	2.890	2.880	2.890	2.860	2.950	9,326,000	26,991,440	2.8942	2.774	2.765	2.774	2.745	2.832	9,714,950	2.7783	1.05%
2019-12-17	0	2.860	2.860	2.870	2.850	2.940	7,698,000	22,132,460	2.8751	2.745	2.745	2.755	2.736	2.822	8,019,052	2.7600	-1.04%
2019-12-16	0	2.890	2.880	2.890	2.850	2.920	11,574,000	33,442,980	2.8895	2.774	2.765	2.774	2.736	2.803	12,056,705	2.7738	2.12%
2019-12-13	0	2.830	2.830	2.840	2.800	2.920	10,037,000	28,519,800	2.8415	2.717	2.717	2.726	2.688	2.803	10,455,603	2.7277	-0.70%
2019-12-12	0	2.850	2.850	2.860	2.770	2.990	12,294,010	35,512,028	2.8886	2.736	2.736	2.745	2.659	2.870	12,806,743	2.7729	-1.72%
2019-12-11	0	2.900	2.900	2.910	2.700	2.960	29,900,000	85,738,240	2.8675	2.784	2.784	2.793	2.592	2.841	31,147,008	2.7527	8.61%
2019-12-10	0	2.670	2.670	2.680	2.590	2.760	6,160,000	16,525,180	2.6827	2.563	2.563	2.573	2.486	2.650	6,416,909	2.5753	0.75%
2019-12-09	0	2.650	2.650	2.660	2.650	2.800	7,658,000	20,681,940	2.7007	2.544	2.544	2.554	2.544	2.688	7,977,384	2.5926	-4.68%
2019-12-06	0	2.780	2.770	2.780	2.760	2.840	6,699,000	18,714,160	2.7936	2.669	2.659	2.669	2.650	2.726	6,978,388	2.6817	-1.07%
2019-12-05	0	2.810	2.800	2.810	2.750	2.880	6,914,000	19,405,780	2.8067	2.697	2.688	2.697	2.640	2.765	7,202,355	2.6944	1.44%
2019-12-04	0	2.770	2.760	2.770	2.770	3.020	25,502,000	73,740,040	2.8915	2.659	2.650	2.659	2.659	2.899	26,565,585	2.7758	-4.48%
2019-12-03	0	2.900	2.900	2.910	2.430	3.020	70,593,000	201,799,520	2.8586	2.784	2.784	2.793	2.333	2.899	73,537,148	2.7442	14.17%
2019-12-02	0	2.540	2.540	2.550	2.490	2.720	18,397,000	47,217,800	2.5666	2.438	2.438	2.448	2.390	2.611	19,164,264	2.4638	-6.27%
2019-11-29	0	2.710	2.710	2.720	2.680	2.860	18,768,000	51,323,700	2.7346	2.602	2.602	2.611	2.573	2.745	19,550,737	2.6252	-4.91%
2019-11-28	0	2.850	2.850	2.860	2.850	2.950	13,600,000	39,148,800	2.8786	2.736	2.736	2.745	2.736	2.832	14,167,201	2.7633	-3.72%
2019-11-27	0	2.960	2.950	2.960	2.870	3.050	14,944,090	44,575,723	2.9828	2.841	2.832	2.841	2.755	2.928	15,567,348	2.8634	2.78%
2019-11-26	0	2.880	2.880	2.890	2.840	2.960	21,820,010	62,845,248	2.8802	2.765	2.765	2.774	2.726	2.841	22,730,034	2.7649	-2.70%
2019-11-25	0	2.960	2.950	2.960	2.920	3.100	21,411,500	64,289,275	3.0026	2.841	2.832	2.841	2.803	2.976	22,304,487	2.8823	-3.58%
2019-11-22	0	3.070	3.070	3.080	3.070	3.220	11,885,000	36,969,550	3.1106	2.947	2.947	2.957	2.947	3.091	12,380,675	2.9861	-3.46%
2019-11-21	0	3.180	3.180	3.200	3.090	3.200	9,096,000	28,416,760	3.1241	3.053	3.053	3.072	2.966	3.072	9,475,357	2.9990	0.95%
2019-11-20	0	3.150	3.150	3.170	3.140	3.250	9,926,000	31,605,740	3.1841	3.024	3.024	3.043	3.014	3.120	10,339,973	3.0567	-1.56%
2019-11-19	0	3.200	3.190	3.200	3.060	3.290	26,680,000	85,224,200	3.1943	3.072	3.062	3.072	2.937	3.158	27,792,715	3.0664	1.91%
2019-11-18	0	3.140	3.140	3.150	3.130	3.260	12,050,000	38,371,540	3.1844	3.014	3.014	3.024	3.005	3.129	12,552,557	3.0569	-0.63%
2019-11-15	0	3.160	3.150	3.160	3.130	3.330	16,968,000	54,245,560	3.1969	3.033	3.024	3.033	3.005	3.197	17,675,667	3.0689	-3.07%
2019-11-14	0	3.260	3.250	3.260	3.240	3.380	15,314,200	50,424,232	3.2926	3.129	3.120	3.129	3.110	3.245	15,952,893	3.1608	-1.21%
2019-11-13	0	3.300	3.290	3.300	3.230	3.440	23,468,000	77,877,900	3.3185	3.168	3.158	3.168	3.101	3.302	24,446,755	3.1856	-5.17%
2019-11-12	0	3.480	3.480	3.490	3.210	3.520	66,601,100	227,741,315	3.4195	3.341	3.341	3.350	3.081	3.379	69,378,762	3.2826	9.43%
2019-11-11	0	3.180	3.180	3.190	3.160	3.380	47,057,549	153,117,639	3.2538	3.053	3.053	3.062	3.033	3.245	49,020,129	3.1236	-7.56%
2019-11-08	0	3.440	3.440	3.450	3.430	3.820	81,766,000	290,057,760	3.5474	3.302	3.302	3.312	3.293	3.667	85,176,129	3.4054	-9.47%
2019-11-07	0	3.800	3.790	3.800	3.770	3.930	42,286,100	161,871,400	3.8280	3.648	3.638	3.648	3.619	3.773	44,049,682	3.6747	0.53%
2019-11-06	0	3.780	3.780	3.790	3.750	4.130	122,065,800	480,928,052	3.9399	3.629	3.629	3.638	3.600	3.965	127,156,671	3.7822	-2.33%
2019-11-05	0	3.870	3.860	3.870	3.800	4.250	197,542,000	788,665,280	3.9924	3.715	3.705	3.715	3.648	4.080	205,780,678	3.8326	-9.15%
2019-11-04	0	4.260	4.250	4.260	3.700	4.490	355,688,101	1,427,989,190	4.0147	4.089	4.080	4.089	3.552	4.310	370,522,413	3.8540	22.41%
2019-11-01	0	3.480	3.470	3.480	2.910	3.480	322,697,600	1,048,248,368	3.2484	3.341	3.331	3.341	2.793	3.341	336,156,011	3.1183	20.42%
2019-10-31	0	2.890	2.880	2.890	2.750	3.170	424,330,304	1,273,549,564	3.0013	2.774	2.765	2.774	2.640	3.043	442,027,404	2.8812

---

Webb-site Database - Powered By Linux Group

Back to top

---