Prices and Webb-site Total Returns

Yadea Group Holdings Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01585	2016-05-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	11.35	11.35	11.36	11.27	11.53	5,489,781	62,360,084	11.359	11.35	11.35	11.36	11.27	11.53	5,489,781	11.359	-0.79%
2026-01-26	11.44	11.43	11.44	11.40	11.87	4,958,733	57,107,030	11.516	11.44	11.43	11.44	11.40	11.87	4,958,733	11.516	-2.47%
2026-01-23	11.73	11.72	11.73	11.65	11.97	5,841,217	68,482,848	11.724	11.73	11.72	11.73	11.65	11.97	5,841,217	11.724	-1.43%
2026-01-22	11.90	11.90	11.91	11.56	12.10	7,044,364	84,023,206	11.928	11.90	11.90	11.91	11.56	12.10	7,044,364	11.928	0.08%
2026-01-21	11.89	11.89	11.90	11.65	11.95	5,295,349	62,752,743	11.851	11.89	11.89	11.90	11.65	11.95	5,295,349	11.851	0.17%
2026-01-20	11.87	11.86	11.87	11.73	12.04	7,122,515	84,448,777	11.857	11.87	11.86	11.87	11.73	12.04	7,122,515	11.857	-0.67%
2026-01-19	11.95	11.95	11.96	11.90	12.21	7,076,000	85,106,424	12.027	11.95	11.95	11.96	11.90	12.21	7,076,000	12.027	-2.13%
2026-01-16	12.21	12.19	12.21	12.15	12.35	7,914,277	96,673,704	12.215	12.21	12.19	12.21	12.15	12.35	7,914,277	12.215	-0.08%
2026-01-15	12.22	12.22	12.23	12.13	12.39	7,209,975	88,198,100	12.233	12.22	12.22	12.23	12.13	12.39	7,209,975	12.233	-1.45%
2026-01-14	12.40	12.37	12.40	12.23	12.47	10,653,556	131,989,867	12.389	12.40	12.37	12.40	12.23	12.47	10,653,556	12.389	0.73%
2026-01-13	12.31	12.26	12.31	12.20	12.47	12,837,508	158,089,888	12.315	12.31	12.26	12.31	12.20	12.47	12,837,508	12.315	1.40%
2026-01-12	12.14	12.12	12.14	11.96	12.22	9,321,914	112,402,335	12.058	12.14	12.12	12.14	11.96	12.22	9,321,914	12.058	0.83%
2026-01-09	12.04	12.03	12.04	11.93	12.24	9,374,656	112,819,889	12.035	12.04	12.03	12.04	11.93	12.24	9,374,656	12.035	-0.25%
2026-01-08	12.07	12.06	12.07	11.86	12.26	18,974,341	226,924,375	11.960	12.07	12.06	12.07	11.86	12.26	18,974,341	11.960	2.81%
2026-01-07	11.74	11.73	11.74	11.27	11.77	30,084,600	346,086,182	11.504	11.74	11.73	11.74	11.27	11.77	30,084,600	11.504	4.63%
2026-01-06	11.22	11.22	11.23	11.06	11.27	11,433,275	128,040,718	11.199	11.22	11.22	11.23	11.06	11.27	11,433,275	11.199	0.90%
2026-01-05	11.12	11.10	11.12	11.01	11.54	12,967,282	144,616,699	11.152	11.12	11.10	11.12	11.01	11.54	12,967,282	11.152	-3.64%
2026-01-02	11.54	11.52	11.54	11.25	11.55	3,008,000	34,572,940	11.494	11.54	11.52	11.54	11.25	11.55	3,008,000	11.494	1.50%
2025-12-31	11.37	11.30	11.37	11.22	11.53	7,280,000	82,397,500	11.318	11.37	11.30	11.37	11.22	11.53	7,280,000	11.318	-1.56%
2025-12-30	11.55	11.53	11.55	11.44	11.74	9,064,469	104,885,381	11.571	11.55	11.53	11.55	11.44	11.74	9,064,469	11.571	-0.09%
2025-12-29	11.56	11.52	11.56	11.47	12.03	8,986,050	104,414,888	11.620	11.56	11.52	11.56	11.47	12.03	8,986,050	11.620	-3.67%
2025-12-24	12.00	11.99	12.00	11.99	12.15	1,756,677	21,097,063	12.010	12.00	11.99	12.00	11.99	12.15	1,756,677	12.010	-0.25%
2025-12-23	12.03	12.03	12.04	12.00	12.15	4,917,713	59,315,338	12.062	12.03	12.03	12.04	12.00	12.15	4,917,713	12.062	0.25%
2025-12-22	12.00	11.99	12.00	11.99	12.36	6,394,438	77,210,241	12.075	12.00	11.99	12.00	11.99	12.36	6,394,438	12.075	-1.40%
2025-12-19	12.17	12.11	12.17	11.96	12.22	7,372,269	89,393,302	12.126	12.17	12.11	12.17	11.96	12.22	7,372,269	12.126	1.42%
2025-12-18	12.00	11.95	12.00	11.95	12.20	4,142,984	49,747,812	12.008	12.00	11.95	12.00	11.95	12.20	4,142,984	12.008	0.08%
2025-12-17	11.99	11.99	12.01	11.62	12.01	5,245,903	62,205,959	11.858	11.99	11.99	12.01	11.62	12.01	5,245,903	11.858	1.96%
2025-12-16	11.76	11.74	11.76	11.73	12.20	4,954,874	58,965,270	11.900	11.76	11.74	11.76	11.73	12.20	4,954,874	11.900	-2.57%
2025-12-15	12.07	12.05	12.08	11.94	12.15	4,449,090	53,607,044	12.049	12.07	12.05	12.08	11.94	12.15	4,449,090	12.049	-0.66%
2025-12-12	12.15	12.15	12.16	12.00	12.37	6,983,529	84,585,835	12.112	12.15	12.15	12.16	12.00	12.37	6,983,529	12.112	-1.38%
2025-12-11	12.32	12.31	12.32	12.31	12.54	4,574,085	56,655,434	12.386	12.32	12.31	12.32	12.31	12.54	4,574,085	12.386	-1.20%
2025-12-10	12.47	12.47	12.49	12.28	12.50	4,481,316	55,528,560	12.391	12.47	12.47	12.49	12.28	12.50	4,481,316	12.391	1.38%
2025-12-09	12.30	12.30	12.31	12.26	12.48	3,156,932	38,793,252	12.288	12.30	12.30	12.31	12.26	12.48	3,156,932	12.288	0.00%
2025-12-08	12.30	12.27	12.30	12.07	12.30	6,583,455	80,415,524	12.215	12.30	12.27	12.30	12.07	12.30	6,583,455	12.215	0.57%
2025-12-05	12.23	12.23	12.24	12.00	12.27	9,494,227	115,364,367	12.151	12.23	12.23	12.24	12.00	12.27	9,494,227	12.151	-0.08%
2025-12-04	12.24	12.20	12.24	12.15	12.52	4,872,216	59,742,673	12.262	12.24	12.20	12.24	12.15	12.52	4,872,216	12.262	-1.61%
2025-12-03	12.44	12.40	12.44	12.38	12.54	5,417,162	67,460,774	12.453	12.44	12.40	12.44	12.38	12.54	5,417,162	12.453	-0.32%
2025-12-02	12.48	12.45	12.48	12.40	12.56	3,568,343	44,449,179	12.457	12.48	12.45	12.48	12.40	12.56	3,568,343	12.457	-0.32%
2025-12-01	12.52	12.47	12.52	12.30	12.52	4,602,239	57,188,624	12.426	12.52	12.47	12.52	12.30	12.52	4,602,239	12.426	1.46%
2025-11-28	12.34	12.34	12.35	12.28	12.49	6,378,439	78,901,454	12.370	12.34	12.34	12.35	12.28	12.49	6,378,439	12.370	-1.12%
2025-11-27	12.48	12.45	12.48	12.26	12.59	4,154,000	51,744,340	12.457	12.48	12.45	12.48	12.26	12.59	4,154,000	12.457	0.97%
2025-11-26	12.36	12.35	12.36	12.35	12.45	3,874,905	47,993,913	12.386	12.36	12.35	12.36	12.35	12.45	3,874,905	12.386	0.24%
2025-11-25	12.33	12.32	12.33	12.13	12.44	2,625,252	32,219,213	12.273	12.33	12.32	12.33	12.13	12.44	2,625,252	12.273	1.48%
2025-11-24	12.15	12.14	12.15	12.00	12.49	9,191,425	111,523,742	12.133	12.15	12.14	12.15	12.00	12.49	9,191,425	12.133	0.08%
2025-11-21	12.14	12.14	12.15	11.89	12.23	6,006,961	72,569,110	12.081	12.14	12.14	12.15	11.89	12.23	6,006,961	12.081	-0.57%
2025-11-20	12.21	12.18	12.21	12.01	12.29	5,001,495	60,804,889	12.157	12.21	12.18	12.21	12.01	12.29	5,001,495	12.157	0.08%
2025-11-19	12.20	12.20	12.21	12.06	12.38	5,718,434	69,808,914	12.208	12.20	12.20	12.21	12.06	12.38	5,718,434	12.208	-0.49%
2025-11-18	12.26	12.24	12.26	12.02	12.55	8,868,344	108,189,621	12.200	12.26	12.24	12.26	12.02	12.55	8,868,344	12.200	-1.76%
2025-11-17	12.48	12.46	12.48	12.33	12.70	2,880,000	35,898,166	12.465	12.48	12.46	12.48	12.33	12.70	2,880,000	12.465	-0.40%
2025-11-14	12.53	12.53	12.55	12.51	12.79	9,702,000	122,298,374	12.605	12.53	12.53	12.55	12.51	12.79	9,702,000	12.605	-1.18%
2025-11-13	12.68	12.65	12.68	12.43	12.69	5,368,253	67,447,542	12.564	12.68	12.65	12.68	12.43	12.69	5,368,253	12.564	1.20%
2025-11-12	12.53	12.53	12.54	12.39	12.55	3,405,876	42,545,870	12.492	12.53	12.53	12.54	12.39	12.55	3,405,876	12.492	0.64%
2025-11-11	12.45	12.44	12.45	12.36	12.50	4,933,684	61,300,072	12.425	12.45	12.44	12.45	12.36	12.50	4,933,684	12.425	0.48%
2025-11-10	12.39	12.36	12.39	12.13	12.40	4,968,000	61,014,830	12.282	12.39	12.36	12.39	12.13	12.40	4,968,000	12.282	0.41%
2025-11-07	12.34	12.33	12.34	12.18	12.43	4,007,000	49,285,600	12.300	12.34	12.33	12.34	12.18	12.43	4,007,000	12.300	0.08%
2025-11-06	12.33	12.33	12.34	11.98	12.39	5,622,275	68,847,319	12.245	12.33	12.33	12.34	11.98	12.39	5,622,275	12.245	2.15%
2025-11-05	12.07	12.06	12.08	11.69	12.11	5,639,504	67,228,033	11.921	12.07	12.06	12.08	11.69	12.11	5,639,504	11.921	0.58%
2025-11-04	12.00	12.00	12.01	12.00	12.19	6,512,380	78,455,154	12.047	12.00	12.00	12.01	12.00	12.19	6,512,380	12.047	-0.50%
2025-11-03	12.06	12.05	12.06	11.92	12.33	6,497,801	78,186,158	12.033	12.06	12.05	12.06	11.92	12.33	6,497,801	12.033	-0.74%
2025-10-31	12.15	12.15	12.17	12.10	12.32	5,860,000	71,322,760	12.171	12.15	12.15	12.17	12.10	12.32	5,860,000	12.171	-0.49%
2025-10-30	12.21	12.21	12.22	12.13	12.54	7,900,092	96,837,279	12.258	12.21	12.21	12.22	12.13	12.54	7,900,092	12.258	-0.97%
2025-10-28	12.33	12.32	12.33	12.27	12.57	4,206,160	51,991,044	12.361	12.33	12.32	12.33	12.27	12.57	4,206,160	12.361	-0.72%
2025-10-27	12.42	12.42	12.44	12.36	12.65	8,562,631	107,065,488	12.504	12.42	12.42	12.44	12.36	12.65	8,562,631	12.504	0.57%
2025-10-24	12.35	12.35	12.36	12.26	12.54	3,552,523	43,973,262	12.378	12.35	12.35	12.36	12.26	12.54	3,552,523	12.378	-0.48%
2025-10-23	12.41	12.38	12.42	12.27	12.48	5,520,772	68,212,827	12.356	12.41	12.38	12.42	12.27	12.48	5,520,772	12.356	-0.32%
2025-10-22	12.45	12.43	12.45	12.36	12.61	5,115,962	63,771,468	12.465	12.45	12.43	12.45	12.36	12.61	5,115,962	12.465	-0.24%
2025-10-21	12.48	12.47	12.48	12.43	12.80	9,302,183	117,336,002	12.614	12.48	12.47	12.48	12.43	12.80	9,302,183	12.614	-1.19%
2025-10-20	12.63	12.63	12.64	12.59	12.80	6,879,822	87,246,194	12.681	12.63	12.63	12.64	12.59	12.80	6,879,822	12.681	0.56%
2025-10-17	12.56	12.53	12.56	12.50	12.94	10,454,400	132,508,103	12.675	12.56	12.53	12.56	12.50	12.94	10,454,400	12.675	-2.56%
2025-10-16	12.89	12.87	12.89	12.57	13.02	10,086,647	129,573,743	12.846	12.89	12.87	12.89	12.57	13.02	10,086,647	12.846	1.74%
2025-10-15	12.67	12.66	12.67	12.63	12.93	14,074,697	179,286,627	12.738	12.67	12.66	12.67	12.63	12.93	14,074,697	12.738	-1.32%
2025-10-14	12.84	12.82	12.84	12.80	13.76	15,070,400	197,180,480	13.084	12.84	12.82	12.84	12.80	13.76	15,070,400	13.084	-5.52%
2025-10-13	13.59	13.59	13.60	13.20	13.64	10,728,482	144,308,020	13.451	13.59	13.59	13.60	13.20	13.64	10,728,482	13.451	-1.81%
2025-10-10	13.84	13.83	13.84	13.68	14.30	9,806,351	136,503,791	13.920	13.84	13.83	13.84	13.68	14.30	9,806,351	13.920	-3.22%
2025-10-09	14.30	14.30	14.33	14.09	14.83	10,570,676	150,949,622	14.280	14.30	14.30	14.33	14.09	14.83	10,570,676	14.280	-3.31%
2025-10-08	14.79	14.76	14.79	14.48	15.01	12,678,379	187,613,300	14.798	14.79	14.76	14.79	14.48	15.01	12,678,379	14.798	2.71%
2025-10-06	14.40	14.39	14.40	14.30	14.64	3,994,160	57,441,583	14.381	14.40	14.39	14.40	14.30	14.64	3,994,160	14.381	-0.62%
2025-10-03	14.49	14.48	14.49	14.18	14.60	8,819,304	126,132,934	14.302	14.49	14.48	14.49	14.18	14.60	8,819,304	14.302	0.56%
2025-10-02	14.41	14.41	14.42	13.70	14.47	12,263,045	174,882,070	14.261	14.41	14.41	14.42	13.70	14.47	12,263,045	14.261	3.89%
2025-09-30	13.87	13.86	13.87	13.71	13.93	8,365,630	115,604,610	13.819	13.87	13.86	13.87	13.71	13.93	8,365,630	13.819	0.22%
2025-09-29	13.84	13.83	13.84	13.32	13.90	10,999,520	151,641,066	13.786	13.84	13.83	13.84	13.32	13.90	10,999,520	13.786	3.67%
2025-09-26	13.35	13.34	13.35	13.31	14.02	7,212,918	97,618,579	13.534	13.35	13.34	13.35	13.31	14.02	7,212,918	13.534	-4.16%
2025-09-25	13.93	13.92	13.93	13.72	13.95	5,237,134	72,719,490	13.885	13.93	13.92	13.93	13.72	13.95	5,237,134	13.885	0.43%
2025-09-24	13.87	13.85	13.87	13.70	14.08	13,607,132	188,996,332	13.890	13.87	13.85	13.87	13.70	14.08	13,607,132	13.890	0.87%
2025-09-23	13.75	13.72	13.75	13.47	13.80	12,847,176	174,823,760	13.608	13.75	13.72	13.75	13.47	13.80	12,847,176	13.608	-0.07%
2025-09-22	13.76	13.71	13.76	13.70	13.97	5,009,164	69,022,724	13.779	13.76	13.71	13.76	13.70	13.97	5,009,164	13.779	-2.13%
2025-09-19	14.06	14.05	14.06	13.75	14.08	12,425,746	173,739,083	13.982	14.06	14.05	14.06	13.75	14.08	12,425,746	13.982	1.08%
2025-09-18	13.91	13.90	13.91	13.72	14.24	12,820,688	178,969,858	13.959	13.91	13.90	13.91	13.72	14.24	12,820,688	13.959	-1.00%
2025-09-17	14.05	14.03	14.05	13.78	14.07	14,599,966	203,550,034	13.942	14.05	14.03	14.05	13.78	14.07	14,599,966	13.942	1.74%
2025-09-16	13.81	13.80	13.81	13.53	13.81	14,400,000	197,425,490	13.710	13.81	13.80	13.81	13.53	13.81	14,400,000	13.710	1.54%
2025-09-15	13.60	13.60	13.61	13.50	13.80	8,852,980	120,720,717	13.636	13.60	13.60	13.61	13.50	13.80	8,852,980	13.636	-0.29%
2025-09-12	13.64	13.63	13.64	13.55	13.79	15,692,765	214,192,817	13.649	13.64	13.63	13.64	13.55	13.79	15,692,765	13.649	-0.07%
2025-09-11	13.65	13.64	13.65	13.45	13.74	7,366,000	100,514,573	13.646	13.65	13.64	13.65	13.45	13.74	7,366,000	13.646	0.37%
2025-09-10	13.60	13.58	13.60	13.49	14.10	10,223,236	139,297,992	13.626	13.60	13.58	13.60	13.49	14.10	10,223,236	13.626	-1.52%
2025-09-09	13.81	13.80	13.81	13.55	13.81	12,935,636	177,002,724	13.683	13.81	13.80	13.81	13.55	13.81	12,935,636	13.683	1.17%
2025-09-08	13.65	13.62	13.65	13.46	13.75	11,466,952	156,122,172	13.615	13.65	13.62	13.65	13.46	13.75	11,466,952	13.615	0.44%
2025-09-05	13.59	13.58	13.59	13.37	13.69	11,942,641	161,463,991	13.520	13.59	13.58	13.59	13.37	13.69	11,942,641	13.520	-0.37%
2025-09-04	13.64	13.62	13.64	13.47	14.26	17,678,804	243,320,346	13.763	13.64	13.62	13.64	13.47	14.26	17,678,804	13.763	-0.44%
2025-09-03	13.70	13.69	13.70	13.50	13.80	7,877,109	107,424,789	13.638	13.70	13.69	13.70	13.50	13.80	7,877,109	13.638	0.59%
2025-09-02	13.62	13.58	13.62	13.30	13.79	10,608,686	143,499,092	13.527	13.62	13.58	13.62	13.30	13.79	10,608,686	13.527	0.59%
2025-09-01	13.54	13.53	13.54	13.31	13.65	12,047,815	162,106,522	13.455	13.54	13.53	13.54	13.31	13.65	12,047,815	13.455	0.07%
2025-08-29	13.53	13.52	13.53	13.42	13.93	15,854,666	215,883,574	13.616	13.53	13.52	13.53	13.42	13.93	15,854,666	13.616	-0.73%
2025-08-28	13.63	13.62	13.63	12.88	13.92	39,805,200	535,452,336	13.452	13.63	13.62	13.63	12.88	13.92	39,805,200	13.452	5.91%
2025-08-27	12.87	12.87	12.88	12.75	13.56	20,813,000	271,110,047	13.026	12.87	12.87	12.88	12.75	13.56	20,813,000	13.026	0.39%
2025-08-26	12.82	12.82	12.85	12.26	12.88	27,884,903	350,880,855	12.583	12.82	12.82	12.85	12.26	12.88	27,884,903	12.583	1.34%
2025-08-25	12.65	12.64	12.65	12.49	12.85	12,138,000	153,761,612	12.668	12.65	12.64	12.65	12.49	12.85	12,138,000	12.668	1.28%
2025-08-22	12.49	12.48	12.49	12.40	12.71	8,326,539	104,153,612	12.509	12.49	12.48	12.49	12.40	12.71	8,326,539	12.509	-1.03%
2025-08-21	12.62	12.61	12.64	12.50	12.93	7,701,076	97,521,586	12.663	12.62	12.61	12.64	12.50	12.93	7,701,076	12.663	0.08%
2025-08-20	12.61	12.61	12.63	12.50	12.90	6,857,801	87,048,168	12.693	12.61	12.61	12.63	12.50	12.90	6,857,801	12.693	-2.17%
2025-08-19	12.89	12.87	12.90	12.81	13.07	4,923,380	63,407,886	12.879	12.89	12.87	12.90	12.81	13.07	4,923,380	12.879	-0.69%
2025-08-18	12.98	12.97	12.98	12.63	13.10	8,405,630	109,025,531	12.971	12.98	12.97	12.98	12.63	13.10	8,405,630	12.971	1.49%
2025-08-15	12.79	12.78	12.79	12.62	12.80	2,975,000	37,783,200	12.700	12.79	12.78	12.79	12.62	12.80	2,975,000	12.700	-0.16%
2025-08-14	12.81	12.79	12.81	12.60	12.89	6,777,869	86,586,889	12.775	12.81	12.79	12.81	12.60	12.89	6,777,869	12.775	0.71%
2025-08-13	12.72	12.68	12.72	12.46	12.97	7,570,567	95,504,784	12.615	12.72	12.68	12.72	12.46	12.97	7,570,567	12.615	-1.09%
2025-08-12	12.86	12.85	12.86	12.70	12.92	3,380,924	43,437,344	12.848	12.86	12.85	12.86	12.70	12.92	3,380,924	12.848	0.47%
2025-08-11	12.80	12.76	12.80	12.62	12.85	5,878,000	75,062,379	12.770	12.80	12.76	12.80	12.62	12.85	5,878,000	12.770	1.43%
2025-08-08	12.62	12.59	12.62	12.42	12.71	7,731,456	97,136,118	12.564	12.62	12.59	12.62	12.42	12.71	7,731,456	12.564	0.24%
2025-08-07	12.59	12.59	12.60	12.43	12.59	3,312,000	41,470,800	12.521	12.59	12.59	12.60	12.43	12.59	3,312,000	12.521	1.12%
2025-08-06	12.45	12.42	12.45	12.28	12.48	4,585,719	56,905,317	12.409	12.45	12.42	12.45	12.28	12.48	4,585,719	12.409	1.47%
2025-08-05	12.27	12.24	12.28	12.10	12.30	3,246,000	39,622,050	12.206	12.27	12.24	12.28	12.10	12.30	3,246,000	12.206	0.33%
2025-08-04	12.23	12.21	12.23	12.10	12.28	3,451,465	42,139,445	12.209	12.23	12.21	12.23	12.10	12.28	3,451,465	12.209	0.08%
2025-08-01	12.22	12.22	12.24	12.22	12.44	3,926,379	48,315,121	12.305	12.22	12.22	12.24	12.22	12.44	3,926,379	12.305	-1.13%
2025-07-31	12.36	12.34	12.36	12.22	12.70	11,276,133	139,369,601	12.360	12.36	12.34	12.36	12.22	12.70	11,276,133	12.360	-1.90%
2025-07-30	12.60	12.60	12.62	12.58	12.92	11,229,810	142,819,432	12.718	12.60	12.60	12.62	12.58	12.92	11,229,810	12.718	-2.33%
2025-07-29	12.90	12.84	12.90	12.70	13.22	16,267,295	209,256,560	12.864	12.90	12.84	12.90	12.70	13.22	16,267,295	12.864	-0.92%
2025-07-28	13.02	13.02	13.04	12.92	13.40	8,294,834	108,029,053	13.024	13.02	13.02	13.04	12.92	13.40	8,294,834	13.024	-1.06%
2025-07-25	13.16	13.12	13.16	13.00	13.50	8,734,098	115,348,531	13.207	13.16	13.12	13.16	13.00	13.50	8,734,098	13.207	0.00%
2025-07-24	13.16	13.12	13.16	12.72	13.20	11,106,197	145,067,129	13.062	13.16	13.12	13.16	12.72	13.20	11,106,197	13.062	3.62%
2025-07-23	12.70	12.66	12.70	12.62	12.98	12,314,000	157,389,850	12.781	12.70	12.66	12.70	12.62	12.98	12,314,000	12.781	-1.55%
2025-07-22	12.90	12.88	12.90	12.74	12.98	11,631,489	149,001,101	12.810	12.90	12.88	12.90	12.74	12.98	11,631,489	12.810	0.47%
2025-07-21	12.84	12.82	12.84	12.60	13.00	6,768,053	86,879,835	12.837	12.84	12.82	12.84	12.60	13.00	6,768,053	12.837	0.78%
2025-07-18	12.74	12.72	12.74	12.56	12.78	4,276,000	54,276,960	12.693	12.74	12.72	12.74	12.56	12.78	4,276,000	12.693	1.43%
2025-07-17	12.56	12.56	12.58	12.54	13.08	9,556,462	121,024,028	12.664	12.56	12.56	12.58	12.54	13.08	9,556,462	12.664	-3.68%
2025-07-16	13.04	13.02	13.04	12.96	13.24	3,280,400	43,021,880	13.115	13.04	13.02	13.04	12.96	13.24	3,280,400	13.115	-0.61%
2025-07-15	13.12	13.08	13.12	12.84	13.20	5,291,179	69,072,839	13.054	13.12	13.08	13.12	12.84	13.20	5,291,179	13.054	1.71%
2025-07-14	12.90	12.86	12.90	12.68	13.16	7,228,200	92,818,759	12.841	12.90	12.86	12.90	12.68	13.16	7,228,200	12.841	-0.77%
2025-07-11	13.00	12.98	13.00	12.40	13.26	25,690,000	333,531,081	12.983	13.00	12.98	13.00	12.40	13.26	25,690,000	12.983	5.18%
2025-07-10	12.36	12.34	12.36	12.24	12.64	9,771,637	121,009,212	12.384	12.36	12.34	12.36	12.24	12.64	9,771,637	12.384	-3.13%
2025-07-09	12.76	12.74	12.76	12.62	12.94	9,247,264	117,578,640	12.715	12.76	12.74	12.76	12.62	12.94	9,247,264	12.715	-1.24%
2025-07-08	12.92	12.90	12.92	12.70	13.04	9,683,307	124,546,823	12.862	12.92	12.90	12.92	12.70	13.04	9,683,307	12.862	0.94%
2025-07-07	12.80	12.76	12.80	12.72	13.12	5,618,240	72,349,272	12.878	12.80	12.76	12.80	12.72	13.12	5,618,240	12.878	-1.39%
2025-07-04	12.98	12.96	12.98	12.88	13.26	9,318,000	121,449,960	13.034	12.98	12.96	12.98	12.88	13.26	9,318,000	13.034	0.00%
2025-07-03	12.98	12.96	12.98	12.60	13.00	6,553,716	84,255,337	12.856	12.98	12.96	12.98	12.60	13.00	6,553,716	12.856	1.72%
2025-07-02	12.76	12.72	12.76	12.52	12.92	15,097,822	192,728,833	12.765	12.76	12.72	12.76	12.52	12.92	15,097,822	12.765	1.59%
2025-06-30	12.56	12.54	12.56	12.48	12.84	8,706,445	109,525,887	12.580	12.56	12.54	12.56	12.48	12.84	8,706,445	12.580	-0.79%
2025-06-27	12.66	12.66	12.68	12.46	12.92	17,509,866	221,579,941	12.655	12.66	12.66	12.68	12.46	12.92	17,509,866	12.655	-0.63%
2025-06-26	12.74	12.70	12.74	12.64	13.10	10,014,898	128,366,958	12.818	12.74	12.70	12.74	12.64	13.10	10,014,898	12.818	-1.70%
2025-06-25	12.96	12.92	12.96	12.68	13.18	9,768,477	126,599,889	12.960	12.96	12.92	12.96	12.68	13.18	9,768,477	12.960	1.73%
2025-06-24	12.74	12.64	12.74	12.50	12.84	12,423,150	157,891,963	12.709	12.74	12.64	12.74	12.50	12.84	12,423,150	12.709	3.58%
2025-06-23	12.30	12.30	12.32	12.10	12.46	8,012,613	98,494,809	12.292	12.30	12.30	12.32	12.10	12.46	8,012,613	12.292	1.49%
2025-06-20	12.12	12.10	12.12	11.90	12.50	14,811,098	179,447,776	12.116	12.12	12.10	12.12	11.90	12.50	14,811,098	12.116	-0.41%
2025-06-19	12.62	12.60	12.62	12.32	13.16	18,996,720	242,201,368	12.750	12.17	12.15	12.17	11.88	12.69	19,699,146	12.295	1.28%
2025-06-18	12.46	12.46	12.48	12.20	13.20	32,134,292	401,856,395	12.506	12.02	12.02	12.03	11.76	12.73	33,322,495	12.060	2.30%
2025-06-17	12.18	12.16	12.18	12.12	12.38	5,834,451	71,296,029	12.220	11.75	11.73	11.75	11.69	11.94	6,050,187	11.784	0.00%
2025-06-16	12.18	12.16	12.18	12.06	12.34	8,400,788	102,205,302	12.166	11.75	11.73	11.75	11.63	11.90	8,711,417	11.732	0.50%
2025-06-13	12.12	12.10	12.12	12.06	12.46	9,359,040	114,156,205	12.197	11.69	11.67	11.69	11.63	12.02	9,705,101	11.762	-2.42%
2025-06-12	12.42	12.42	12.44	12.24	12.52	10,436,000	128,929,344	12.354	11.98	11.98	12.00	11.80	12.07	10,821,883	11.914	-0.80%
2025-06-11	12.52	12.50	12.52	12.40	12.66	6,659,254	83,352,238	12.517	12.07	12.05	12.07	11.96	12.21	6,905,488	12.070	1.13%
2025-06-10	12.38	12.36	12.38	12.20	12.58	7,061,500	87,037,700	12.326	11.94	11.92	11.94	11.76	12.13	7,322,607	11.886	-0.16%
2025-06-09	12.40	12.36	12.40	12.28	12.82	9,797,780	121,874,667	12.439	11.96	11.92	11.96	11.84	12.36	10,160,064	11.995	0.32%
2025-06-06	12.36	12.34	12.38	12.24	12.78	8,469,775	105,484,568	12.454	11.92	11.90	11.94	11.80	12.32	8,782,955	12.010	-1.59%
2025-06-05	12.56	12.54	12.56	12.30	12.70	6,234,231	78,355,278	12.569	12.11	12.09	12.11	11.86	12.25	6,464,749	12.120	-0.32%
2025-06-04	12.60	12.58	12.60	12.26	12.68	12,694,407	158,009,590	12.447	12.15	12.13	12.15	11.82	12.23	13,163,798	12.003	0.32%
2025-06-03	12.56	12.56	12.58	12.08	12.66	9,998,186	124,196,377	12.422	12.11	12.11	12.13	11.65	12.21	10,367,881	11.979	3.12%
2025-06-02	12.18	12.14	12.18	11.74	12.26	3,625,605	43,598,772	12.025	11.75	11.71	11.75	11.32	11.82	3,759,666	11.596	1.50%
2025-05-30	12.00	12.00	12.02	11.92	12.36	18,137,066	218,473,283	12.046	11.57	11.57	11.59	11.49	11.92	18,807,705	11.616	-2.91%
2025-05-29	12.36	12.34	12.36	12.06	12.50	9,240,576	113,829,363	12.318	11.92	11.90	11.92	11.63	12.05	9,582,257	11.879	0.82%
2025-05-28	12.26	12.24	12.26	12.08	12.62	12,246,736	149,889,791	12.239	11.82	11.80	11.82	11.65	12.17	12,699,573	11.803	-1.92%
2025-05-27	12.50	12.48	12.50	12.06	13.00	19,342,670	239,582,263	12.386	12.05	12.03	12.05	11.63	12.54	20,057,888	11.945	-3.10%
2025-05-26	12.90	12.86	12.90	12.60	12.98	7,902,708	101,181,897	12.803	12.44	12.40	12.44	12.15	12.52	8,194,920	12.347	0.62%
2025-05-23	12.82	12.82	12.84	12.70	13.30	11,442,440	147,595,004	12.899	12.36	12.36	12.38	12.25	12.83	11,865,538	12.439	-3.03%
2025-05-22	13.22	13.18	13.22	12.96	13.32	5,046,145	66,444,114	13.167	12.75	12.71	12.75	12.50	12.85	5,232,732	12.698	0.61%
2025-05-21	13.14	13.14	13.18	12.76	13.42	14,025,318	185,195,199	13.204	12.67	12.67	12.71	12.31	12.94	14,543,921	12.734	1.55%
2025-05-20	12.94	12.92	12.96	12.80	13.28	15,293,188	197,821,038	12.935	12.48	12.46	12.50	12.34	12.81	15,858,672	12.474	-1.37%
2025-05-19	13.12	13.10	13.12	12.94	13.36	5,033,456	65,955,065	13.103	12.65	12.63	12.65	12.48	12.88	5,219,574	12.636	-2.09%
2025-05-16	13.40	13.38	13.40	13.06	13.54	11,053,128	146,807,393	13.282	12.92	12.90	12.92	12.59	13.06	11,461,830	12.808	-1.03%
2025-05-15	13.54	13.48	13.54	13.28	13.74	8,079,352	108,591,632	13.441	13.06	13.00	13.06	12.81	13.25	8,378,096	12.961	-0.88%
2025-05-14	13.66	13.64	13.66	13.20	13.70	9,953,600	134,447,826	13.507	13.17	13.15	13.17	12.73	13.21	10,321,646	13.026	2.25%
2025-05-13	13.36	13.32	13.36	13.20	13.74	9,462,200	126,707,321	13.391	12.88	12.85	12.88	12.73	13.25	9,812,076	12.913	-0.89%
2025-05-12	13.48	13.46	13.48	13.06	13.74	13,518,000	179,753,160	13.297	13.00	12.98	13.00	12.59	13.25	14,017,844	12.823	-1.32%
2025-05-09	13.66	13.64	13.66	13.28	13.80	6,605,545	89,256,740	13.512	13.17	13.15	13.17	12.81	13.31	6,849,793	13.031	0.44%
2025-05-08	13.60	13.56	13.60	13.08	13.64	9,885,550	132,831,299	13.437	13.12	13.08	13.12	12.61	13.15	10,251,080	12.958	2.26%
2025-05-07	13.30	13.30	13.32	13.00	14.58	21,972,371	297,457,569	13.538	12.83	12.83	12.85	12.54	14.06	22,784,825	13.055	-5.54%
2025-05-06	14.08	14.04	14.08	14.00	14.46	6,978,000	98,754,200	14.152	13.58	13.54	13.58	13.50	13.94	7,236,020	13.648	-1.26%
2025-05-02	14.26	14.26	14.28	13.88	14.34	2,598,452	36,887,795	14.196	13.75	13.75	13.77	13.39	13.83	2,694,533	13.690	1.57%
2025-04-30	14.04	14.02	14.04	13.72	14.30	7,550,054	105,948,099	14.033	13.54	13.52	13.54	13.23	13.79	7,829,226	13.532	0.86%
2025-04-29	13.92	13.90	13.92	13.76	14.38	7,488,917	104,848,810	14.001	13.42	13.40	13.42	13.27	13.87	7,765,828	13.501	-1.56%
2025-04-28	14.14	14.12	14.14	13.96	14.48	4,224,511	59,736,491	14.140	13.64	13.62	13.64	13.46	13.96	4,380,717	13.636	-0.84%
2025-04-25	14.26	14.24	14.26	14.12	14.52	5,488,927	78,274,704	14.260	13.75	13.73	13.75	13.62	14.00	5,691,887	13.752	-0.42%
2025-04-24	14.32	14.28	14.32	14.04	14.64	5,771,605	82,229,142	14.247	13.81	13.77	13.81	13.54	14.12	5,985,017	13.739	-0.69%
2025-04-23	14.42	14.42	14.44	14.26	14.74	12,746,953	184,462,673	14.471	13.91	13.91	13.93	13.75	14.21	13,218,287	13.955	1.98%
2025-04-22	14.14	14.14	14.16	13.98	14.52	10,517,445	149,078,009	14.174	13.64	13.64	13.66	13.48	14.00	10,906,340	13.669	-2.21%
2025-04-17	14.46	14.46	14.48	14.22	14.62	2,701,738	39,062,987	14.458	13.94	13.94	13.96	13.71	14.10	2,801,638	13.943	0.84%
2025-04-16	14.34	14.30	14.34	14.02	14.56	4,511,996	64,323,679	14.256	13.83	13.79	13.83	13.52	14.04	4,678,832	13.748	-1.78%
2025-04-15	14.60	14.60	14.62	14.30	15.16	5,963,442	86,700,975	14.539	14.08	14.08	14.10	13.79	14.62	6,183,947	14.020	-1.88%
2025-04-14	14.88	14.86	14.88	14.66	15.46	5,239,225	77,961,075	14.880	14.35	14.33	14.35	14.14	14.91	5,432,951	14.350	1.36%
2025-04-11	14.68	14.66	14.68	14.38	14.94	6,992,674	102,446,522	14.651	14.16	14.14	14.16	13.87	14.41	7,251,236	14.128	1.10%
2025-04-10	14.52	14.52	14.58	14.26	15.00	6,483,644	95,051,479	14.660	14.00	14.00	14.06	13.75	14.47	6,723,384	14.137	3.42%
2025-04-09	14.04	14.02	14.04	13.04	14.26	12,648,477	174,234,400	13.775	13.54	13.52	13.54	12.58	13.75	13,116,169	13.284	1.59%
2025-04-08	13.82	13.80	13.82	13.38	14.02	15,049,717	206,872,340	13.746	13.33	13.31	13.33	12.90	13.52	15,606,198	13.256	3.60%
2025-04-07	13.34	13.34	13.36	13.32	14.50	23,491,324	321,966,707	13.706	12.86	12.86	12.88	12.85	13.98	24,359,943	13.217	-11.89%
2025-04-03	15.14	15.12	15.14	14.30	15.20	8,088,613	121,050,166	14.966	14.60	14.58	14.60	13.79	14.66	8,387,699	14.432	1.75%
2025-04-02	14.88	14.88	14.90	14.72	15.32	15,622,892	232,225,398	14.864	14.35	14.35	14.37	14.20	14.77	16,200,567	14.334	-1.46%
2025-04-01	15.10	15.08	15.10	14.84	15.44	9,979,777	150,835,719	15.114	14.56	14.54	14.56	14.31	14.89	10,348,791	14.575	0.00%
2025-03-31	15.10	15.10	15.12	14.82	15.52	15,113,026	227,915,605	15.081	14.56	14.56	14.58	14.29	14.97	15,671,848	14.543	-3.33%
2025-03-28	15.62	15.58	15.62	15.00	15.80	15,886,055	246,926,849	15.544	15.06	15.02	15.06	14.47	15.24	16,473,460	14.989	3.03%
2025-03-27	15.16	15.14	15.16	14.74	15.96	15,140,084	232,623,970	15.365	14.62	14.60	14.62	14.21	15.39	15,699,906	14.817	0.93%
2025-03-26	15.02	15.00	15.02	14.66	15.54	14,833,502	223,135,810	15.043	14.48	14.47	14.48	14.14	14.99	15,381,988	14.506	0.40%
2025-03-25	14.96	14.96	14.98	14.66	15.60	17,393,550	261,977,407	15.062	14.43	14.43	14.45	14.14	15.04	18,036,697	14.525	-3.23%
2025-03-24	15.46	15.46	15.48	14.70	15.52	10,893,999	164,909,294	15.138	14.91	14.91	14.93	14.18	14.97	11,296,817	14.598	1.84%
2025-03-21	15.18	15.16	15.18	14.86	15.76	19,867,880	302,115,346	15.206	14.64	14.62	14.64	14.33	15.20	20,602,518	14.664	-3.68%
2025-03-20	15.76	15.76	15.80	15.30	16.14	13,968,882	220,957,904	15.818	15.20	15.20	15.24	14.75	15.56	14,485,398	15.254	0.13%
2025-03-19	15.74	15.72	15.74	15.30	16.16	15,697,652	246,026,189	15.673	15.18	15.16	15.18	14.75	15.58	16,278,091	15.114	0.00%
2025-03-18	15.74	15.74	15.76	14.80	17.28	43,670,486	686,396,215	15.718	15.18	15.18	15.20	14.27	16.66	45,285,253	15.157	8.70%
2025-03-17	14.48	14.46	14.48	14.26	15.44	16,643,038	243,069,430	14.605	13.96	13.94	13.96	13.75	14.89	17,258,434	14.084	-1.50%
2025-03-14	14.70	14.70	14.72	13.44	14.74	18,114,198	259,796,626	14.342	14.18	14.18	14.20	12.96	14.21	18,783,992	13.831	7.77%
2025-03-13	13.64	13.60	13.64	13.34	13.86	7,479,093	101,628,284	13.588	13.15	13.12	13.15	12.86	13.37	7,755,641	13.104	0.89%
2025-03-12	13.52	13.48	13.52	13.34	14.00	7,628,410	104,332,539	13.677	13.04	13.00	13.04	12.86	13.50	7,910,479	13.189	-1.60%
2025-03-11	13.74	13.74	13.76	12.96	13.80	9,605,749	129,293,349	13.460	13.25	13.25	13.27	12.50	13.31	9,960,933	12.980	1.93%
2025-03-10	13.48	13.46	13.48	13.36	13.98	11,334,554	153,083,942	13.506	13.00	12.98	13.00	12.88	13.48	11,753,662	13.024	-1.61%
2025-03-07	13.70	13.68	13.70	13.50	14.00	12,156,069	167,686,108	13.794	13.21	13.19	13.21	13.02	13.50	12,605,554	13.303	0.00%
2025-03-06	13.70	13.70	13.72	13.42	14.16	17,138,654	234,170,170	13.663	13.21	13.21	13.23	12.94	13.66	17,772,376	13.176	0.15%
2025-03-05	13.68	13.68	13.70	13.38	13.72	8,689,076	118,149,468	13.597	13.19	13.19	13.21	12.90	13.23	9,010,365	13.113	1.63%
2025-03-04	13.46	13.44	13.46	12.98	13.80	15,239,415	205,789,760	13.504	12.98	12.96	12.98	12.52	13.31	15,802,910	13.022	0.90%
2025-03-03	13.34	13.30	13.34	12.86	13.62	15,517,010	204,821,289	13.200	12.86	12.83	12.86	12.40	13.13	16,090,770	12.729	4.71%
2025-02-28	12.74	12.74	12.78	12.70	13.40	15,108,270	195,921,229	12.968	12.29	12.29	12.32	12.25	12.92	15,666,916	12.505	-4.93%
2025-02-27	13.40	13.38	13.40	13.04	13.78	14,984,786	200,807,685	13.401	12.92	12.90	12.92	12.58	13.29	15,538,866	12.923	1.82%
2025-02-26	13.16	13.14	13.16	12.74	13.34	16,160,980	211,493,588	13.087	12.69	12.67	12.69	12.29	12.86	16,758,551	12.620	1.86%
2025-02-25	12.92	12.88	12.92	12.50	13.66	15,292,722	200,193,270	13.091	12.46	12.42	12.46	12.05	13.17	15,858,188	12.624	1.89%
2025-02-24	12.68	12.64	12.68	12.42	12.80	12,612,352	158,943,469	12.602	12.23	12.19	12.23	11.98	12.34	13,078,708	12.153	1.77%
2025-02-21	12.46	12.40	12.46	12.28	12.90	15,256,151	189,861,586	12.445	12.02	11.96	12.02	11.84	12.44	15,820,265	12.001	-1.42%
2025-02-20	12.64	12.62	12.64	12.62	13.32	8,799,116	113,163,593	12.861	12.19	12.17	12.19	12.17	12.85	9,124,474	12.402	-2.47%
2025-02-19	12.96	12.94	12.96	12.90	13.46	14,613,742	192,269,804	13.157	12.50	12.48	12.50	12.44	12.98	15,154,102	12.688	-2.56%
2025-02-18	13.30	13.24	13.30	12.54	13.44	20,723,891	273,361,975	13.191	12.83	12.77	12.83	12.09	12.96	21,490,181	12.720	5.39%
2025-02-17	12.62	12.60	12.62	12.12	12.66	13,607,234	168,696,887	12.398	12.17	12.15	12.17	11.69	12.21	14,110,377	11.956	4.30%
2025-02-14	12.10	12.08	12.10	11.76	12.34	12,478,000	150,695,057	12.077	11.67	11.65	11.67	11.34	11.90	12,939,389	11.646	2.20%
2025-02-13	11.84	11.82	11.84	11.74	12.20	13,271,422	158,704,882	11.958	11.42	11.40	11.42	11.32	11.76	13,762,148	11.532	-1.66%
2025-02-12	12.04	12.02	12.04	11.84	12.32	17,646,655	212,180,830	12.024	11.61	11.59	11.61	11.42	11.88	18,299,161	11.595	-2.43%
2025-02-11	12.34	12.32	12.34	12.30	13.12	11,193,337	139,806,117	12.490	11.90	11.88	11.90	11.86	12.65	11,607,224	12.045	-4.34%
2025-02-10	12.90	12.90	12.92	12.34	12.90	10,465,027	132,032,747	12.617	12.44	12.44	12.46	11.90	12.44	10,851,984	12.167	2.87%
2025-02-07	12.54	12.50	12.54	12.06	13.10	28,075,432	348,713,606	12.421	12.09	12.05	12.09	11.63	12.63	29,113,554	11.978	-4.27%
2025-02-06	13.10	13.08	13.10	12.54	13.18	15,785,565	204,078,070	12.928	12.63	12.61	12.63	12.09	12.71	16,369,255	12.467	1.39%
2025-02-05	12.92	12.90	12.92	12.60	13.20	8,981,390	115,558,515	12.866	12.46	12.44	12.46	12.15	12.73	9,313,487	12.408	-0.15%
2025-02-04	12.94	12.94	12.96	12.26	12.96	5,902,168	74,808,006	12.675	12.48	12.48	12.50	11.82	12.50	6,120,408	12.223	2.37%
2025-02-03	12.64	12.62	12.64	12.20	12.88	4,634,438	57,990,163	12.513	12.19	12.17	12.19	11.76	12.42	4,805,802	12.067	-1.86%
2025-01-28	12.88	12.76	12.88	12.16	12.96	1,729,962	22,022,914	12.730	12.42	12.31	12.42	11.73	12.50	1,793,929	12.276	1.90%
2025-01-27	12.64	12.62	12.64	12.52	13.04	9,363,025	118,508,408	12.657	12.19	12.17	12.19	12.07	12.58	9,709,234	12.206	-1.86%
2025-01-24	12.88	12.88	12.92	12.52	13.08	7,712,533	99,686,975	12.925	12.42	12.42	12.46	12.07	12.61	7,997,713	12.464	0.47%
2025-01-23	12.82	12.80	12.82	12.64	13.38	11,802,833	153,241,965	12.983	12.36	12.34	12.36	12.19	12.90	12,239,257	12.521	-1.84%
2025-01-22	13.06	13.04	13.06	12.88	13.38	14,837,763	194,387,197	13.101	12.59	12.58	12.59	12.42	12.90	15,386,407	12.634	-2.83%
2025-01-21	13.44	13.44	13.46	13.18	13.56	9,727,609	129,876,955	13.351	12.96	12.96	12.98	12.71	13.08	10,087,299	12.875	0.60%
2025-01-20	13.36	13.36	13.38	12.90	13.86	15,855,507	215,282,698	13.578	12.88	12.88	12.90	12.44	13.37	16,441,783	13.094	4.37%
2025-01-17	12.80	12.78	12.80	12.20	12.86	7,239,658	92,139,084	12.727	12.34	12.32	12.34	11.76	12.40	7,507,353	12.273	3.06%
2025-01-16	12.42	12.40	12.42	12.18	12.68	7,748,226	96,517,688	12.457	11.98	11.96	11.98	11.75	12.23	8,034,726	12.013	-0.80%
2025-01-15	12.52	12.50	12.52	12.40	12.68	8,857,299	110,905,116	12.521	12.07	12.05	12.07	11.96	12.23	9,184,808	12.075	0.81%
2025-01-14	12.42	12.40	12.42	11.54	12.62	8,377,938	103,444,389	12.347	11.98	11.96	11.98	11.13	12.17	8,687,722	11.907	5.43%
2025-01-13	11.78	11.76	11.78	11.42	11.88	8,345,424	97,846,992	11.725	11.36	11.34	11.36	11.01	11.46	8,654,006	11.307	0.68%
2025-01-10	11.70	11.70	11.72	11.62	12.08	8,986,442	105,799,970	11.773	11.28	11.28	11.30	11.21	11.65	9,318,726	11.353	-2.01%
2025-01-09	11.94	11.92	11.94	11.84	12.46	10,204,400	123,246,304	12.078	11.51	11.49	11.51	11.42	12.02	10,581,720	11.647	-3.40%
2025-01-08	12.36	12.36	12.38	12.14	12.60	5,813,429	72,160,945	12.413	11.92	11.92	11.94	11.71	12.15	6,028,387	11.970	-1.90%
2025-01-07	12.60	12.58	12.60	12.02	12.68	8,196,000	102,063,800	12.453	12.15	12.13	12.15	11.59	12.23	8,499,057	12.009	3.79%
2025-01-06	12.14	12.12	12.14	11.94	12.32	14,315,069	172,960,097	12.082	11.71	11.69	11.71	11.51	11.88	14,844,385	11.652	-1.14%
2025-01-03	12.28	12.26	12.28	12.20	12.86	9,756,290	120,954,910	12.398	11.84	11.82	11.84	11.76	12.40	10,117,040	11.956	-3.31%
2025-01-02	12.70	12.68	12.70	12.60	13.04	7,376,952	94,424,788	12.800	12.25	12.23	12.25	12.15	12.58	7,649,723	12.344	-1.85%
2024-12-31	12.94	12.86	12.94	12.60	13.06	6,775,472	87,089,118	12.854	12.48	12.40	12.48	12.15	12.59	7,026,003	12.395	0.31%
2024-12-30	12.90	12.90	12.92	11.40	13.14	37,650,452	476,733,108	12.662	12.44	12.44	12.46	10.99	12.67	39,042,622	12.211	-3.73%
2024-12-27	13.40	13.40	13.42	13.32	13.94	10,053,856	136,370,058	13.564	12.92	12.92	12.94	12.85	13.44	10,425,609	13.080	-2.47%
2024-12-24	13.74	13.70	13.74	13.40	13.74	2,978,000	40,550,970	13.617	13.25	13.21	13.25	12.92	13.25	3,088,115	13.131	3.00%
2024-12-23	13.34	13.32	13.34	13.26	13.64	4,299,011	57,396,187	13.351	12.86	12.85	12.86	12.79	13.15	4,457,972	12.875	-0.45%
2024-12-20	13.40	13.40	13.44	13.36	13.70	4,587,323	61,945,835	13.504	12.92	12.92	12.96	12.88	13.21	4,756,945	13.022	-1.33%
2024-12-19	13.58	13.54	13.58	13.14	13.78	7,136,174	96,488,113	13.521	13.10	13.06	13.10	12.67	13.29	7,400,042	13.039	0.59%
2024-12-18	13.50	13.44	13.50	13.10	13.62	16,054,025	215,094,540	13.398	13.02	12.96	13.02	12.63	13.13	16,647,641	12.920	0.00%
2024-12-17	13.50	13.50	13.54	13.30	13.92	9,264,148	126,129,087	13.615	13.02	13.02	13.06	12.83	13.42	9,606,701	13.129	-1.46%
2024-12-16	13.70	13.64	13.70	13.54	14.08	20,389,817	281,804,840	13.821	13.21	13.15	13.21	13.06	13.58	21,143,754	13.328	0.74%
2024-12-13	13.60	13.58	13.60	13.14	13.96	23,265,725	314,872,203	13.534	13.12	13.10	13.12	12.67	13.46	24,126,002	13.051	-0.73%
2024-12-12	13.70	13.66	13.70	12.88	14.04	33,063,780	452,030,858	13.671	13.21	13.17	13.21	12.42	13.54	34,286,352	13.184	6.37%
2024-12-11	12.88	12.86	12.88	11.90	13.08	21,077,970	267,554,433	12.694	12.42	12.40	12.42	11.48	12.61	21,857,353	12.241	7.51%
2024-12-10	11.98	11.96	11.98	11.84	12.66	30,921,953	380,532,089	12.306	11.55	11.53	11.55	11.42	12.21	32,065,328	11.867	1.70%
2024-12-09	11.78	11.76	11.78	11.14	11.84	11,378,864	129,532,644	11.384	11.36	11.34	11.36	10.74	11.42	11,799,611	10.978	3.88%
2024-12-06	11.34	11.34	11.36	11.12	11.54	10,838,546	122,812,380	11.331	10.94	10.94	10.95	10.72	11.13	11,239,314	10.927	0.71%
2024-12-05	11.26	11.26	11.28	11.12	11.76	14,983,764	169,361,455	11.303	10.86	10.86	10.88	10.72	11.34	15,537,806	10.900	-3.43%
2024-12-04	11.66	11.64	11.66	11.52	12.12	13,315,977	156,259,917	11.735	11.24	11.22	11.24	11.11	11.69	13,808,351	11.316	-3.48%
2024-12-03	12.08	12.08	12.10	11.62	12.30	11,688,317	138,840,265	11.879	11.65	11.65	11.67	11.21	11.86	12,120,506	11.455	0.67%
2024-12-02	12.00	12.00	12.02	11.94	12.76	10,218,364	124,985,509	12.231	11.57	11.57	11.59	11.51	12.31	10,596,200	11.795	-2.44%
2024-11-29	12.30	12.30	12.32	12.18	12.56	8,674,152	107,042,654	12.340	11.86	11.86	11.88	11.75	12.11	8,994,889	11.900	0.00%
2024-11-28	12.30	12.28	12.30	11.96	12.60	10,255,783	126,696,563	12.354	11.86	11.84	11.86	11.53	12.15	10,635,003	11.913	0.65%
2024-11-27	12.22	12.20	12.22	11.56	12.36	10,131,061	120,880,773	11.932	11.78	11.76	11.78	11.15	11.92	10,505,669	11.506	2.69%
2024-11-26	11.90	11.88	11.90	11.46	12.14	12,907,499	153,799,988	11.916	11.48	11.46	11.48	11.05	11.71	13,384,769	11.491	2.41%
2024-11-25	11.62	11.62	11.64	11.54	12.28	24,941,100	294,570,378	11.811	11.21	11.21	11.22	11.13	11.84	25,863,326	11.390	-3.17%
2024-11-22	12.00	11.98	12.00	11.84	12.90	15,052,296	183,553,898	12.194	11.57	11.55	11.57	11.42	12.44	15,608,872	11.760	-5.66%
2024-11-21	12.72	12.72	12.74	12.60	13.34	8,960,912	115,415,979	12.880	12.27	12.27	12.29	12.15	12.86	9,292,252	12.421	-4.79%
2024-11-20	13.36	13.34	13.36	13.08	13.52	11,708,810	155,998,860	13.323	12.88	12.86	12.88	12.61	13.04	12,141,757	12.848	-0.74%
2024-11-19	13.46	13.44	13.46	13.14	13.96	8,134,677	109,337,084	13.441	12.98	12.96	12.98	12.67	13.46	8,435,466	12.962	-1.17%
2024-11-18	13.62	13.58	13.62	13.28	14.02	12,085,857	164,229,178	13.589	13.13	13.10	13.13	12.81	13.52	12,532,746	13.104	-0.73%
2024-11-15	13.72	13.70	13.72	13.50	14.50	14,425,829	202,519,041	14.039	13.23	13.21	13.23	13.02	13.98	14,959,241	13.538	-0.29%
2024-11-14	13.76	13.74	13.76	13.64	14.50	26,611,868	375,860,752	14.124	13.27	13.25	13.27	13.15	13.98	27,595,873	13.620	0.00%
2024-11-13	13.76	13.74	13.76	12.62	13.76	16,773,196	222,401,974	13.259	13.27	13.25	13.27	12.17	13.27	17,393,405	12.787	6.67%
2024-11-12	12.90	12.88	12.90	12.12	13.52	18,126,982	235,737,444	13.005	12.44	12.42	12.44	11.69	13.04	18,797,248	12.541	2.54%
2024-11-11	12.58	12.58	12.60	12.10	12.78	20,858,011	261,140,512	12.520	12.13	12.13	12.15	11.67	12.32	21,629,260	12.073	0.00%
2024-11-08	12.58	12.56	12.60	12.30	13.36	15,181,673	193,592,056	12.752	12.13	12.11	12.15	11.86	12.88	15,743,033	12.297	-0.79%
2024-11-07	12.68	12.68	12.70	12.58	13.18	12,796,664	163,049,458	12.742	12.23	12.23	12.25	12.13	12.71	13,269,836	12.287	-3.94%
2024-11-06	13.20	13.16	13.20	12.86	13.46	16,043,635	210,298,666	13.108	12.73	12.69	12.73	12.40	12.98	16,636,867	12.641	-1.20%
2024-11-05	13.36	13.36	13.38	13.12	13.50	9,814,908	130,569,760	13.303	12.88	12.88	12.90	12.65	13.02	10,177,826	12.829	0.15%
2024-11-04	13.34	13.32	13.34	13.18	13.50	9,266,886	123,161,138	13.290	12.86	12.85	12.86	12.71	13.02	9,609,540	12.817	-0.45%
2024-11-01	13.40	13.40	13.44	13.20	13.58	6,012,709	80,374,579	13.367	12.92	12.92	12.96	12.73	13.10	6,235,036	12.891	-0.59%
2024-10-31	13.48	13.48	13.52	13.24	13.70	10,393,391	140,955,673	13.562	13.00	13.00	13.04	12.77	13.21	10,777,699	13.078	-0.15%
2024-10-30	13.50	13.48	13.50	13.38	13.80	9,229,795	124,878,704	13.530	13.02	13.00	13.02	12.90	13.31	9,571,077	13.048	-1.32%
2024-10-29	13.68	13.66	13.68	13.46	13.80	13,905,518	189,839,989	13.652	13.19	13.17	13.19	12.98	13.31	14,419,691	13.165	2.09%
2024-10-28	13.40	13.38	13.40	12.48	13.42	11,033,009	145,478,557	13.186	12.92	12.90	12.92	12.03	12.94	11,440,967	12.716	6.52%
2024-10-25	12.58	12.56	12.58	12.50	12.88	6,158,000	78,070,280	12.678	12.13	12.11	12.13	12.05	12.42	6,385,699	12.226	-1.10%
2024-10-24	12.72	12.72	12.76	12.42	12.92	5,226,208	66,325,730	12.691	12.27	12.27	12.31	11.98	12.46	5,419,453	12.238	-1.24%
2024-10-23	12.88	12.86	12.88	12.36	12.98	7,887,767	100,890,250	12.791	12.42	12.40	12.42	11.92	12.52	8,179,426	12.335	2.88%
2024-10-22	12.52	12.50	12.52	12.30	12.92	8,488,568	107,171,720	12.625	12.07	12.05	12.07	11.86	12.46	8,802,443	12.175	1.62%
2024-10-21	12.32	12.30	12.32	12.18	12.88	3,554,000	43,752,988	12.311	11.88	11.86	11.88	11.75	12.42	3,685,413	11.872	-1.75%
2024-10-18	12.54	12.50	12.54	11.72	12.66	7,809,176	96,378,648	12.342	12.09	12.05	12.09	11.30	12.21	8,097,929	11.902	5.56%
2024-10-17	11.88	11.86	11.88	11.68	12.62	7,525,653	91,067,267	12.101	11.46	11.44	11.46	11.26	12.17	7,803,923	11.669	-1.16%
2024-10-16	12.02	12.02	12.04	11.66	12.32	10,460,471	125,403,966	11.988	11.59	11.59	11.61	11.24	11.88	10,847,259	11.561	-2.12%
2024-10-15	12.28	12.26	12.28	12.10	13.24	17,791,496	221,622,479	12.457	11.84	11.82	11.84	11.67	12.77	18,449,357	12.012	-6.83%
2024-10-14	13.18	13.16	13.18	12.90	13.62	15,907,304	210,840,596	13.254	12.71	12.69	12.71	12.44	13.13	16,495,495	12.782	-0.75%
2024-10-10	13.28	13.28	13.32	12.90	13.50	14,174,176	188,285,537	13.284	12.81	12.81	12.85	12.44	13.02	14,698,283	12.810	2.95%
2024-10-09	12.90	12.90	12.92	12.54	13.90	43,240,424	565,987,083	13.089	12.44	12.44	12.46	12.09	13.40	44,839,289	12.623	-6.52%
2024-10-08	13.80	13.78	13.80	13.50	15.48	50,951,033	714,892,175	14.031	13.31	13.29	13.31	13.02	14.93	52,835,007	13.531	-10.16%
2024-10-07	15.36	15.30	15.36	14.48	15.42	9,558,606	143,970,030	15.062	14.81	14.75	14.81	13.96	14.87	9,912,047	14.525	7.11%
2024-10-04	14.34	14.26	14.34	13.22	14.36	7,107,127	100,235,934	14.104	13.83	13.75	13.83	12.75	13.85	7,369,921	13.601	6.54%
2024-10-03	13.46	13.44	13.46	12.98	14.22	6,634,481	88,649,087	13.362	12.98	12.96	12.98	12.52	13.71	6,879,799	12.885	-4.40%
2024-10-02	14.08	14.08	14.10	13.32	14.50	11,437,405	161,237,977	14.097	13.58	13.58	13.60	12.85	13.98	11,860,316	13.595	1.88%
2024-09-30	13.82	13.82	13.84	13.28	14.36	27,949,934	388,200,999	13.889	13.33	13.33	13.35	12.81	13.85	28,983,416	13.394	2.83%
2024-09-27	13.44	13.44	13.46	13.00	13.70	35,359,846	473,903,575	13.402	12.96	12.96	12.98	12.54	13.21	36,667,318	12.924	1.82%
2024-09-26	13.20	13.18	13.20	11.78	13.26	18,468,685	235,854,017	12.770	12.73	12.71	12.73	11.36	12.79	19,151,586	12.315	11.11%
2024-09-25	11.88	11.86	11.88	11.78	12.48	13,842,854	166,797,819	12.049	11.46	11.44	11.46	11.36	12.03	14,354,710	11.620	-2.30%
2024-09-24	12.16	12.14	12.16	11.30	12.28	13,754,605	163,802,441	11.909	11.73	11.71	11.73	10.90	11.84	14,263,198	11.484	5.92%
2024-09-23	11.48	11.48	11.52	11.38	12.10	6,772,363	79,548,538	11.746	11.07	11.07	11.11	10.97	11.67	7,022,779	11.327	-2.55%
2024-09-20	11.78	11.76	11.78	11.50	12.12	15,489,942	182,796,412	11.801	11.36	11.34	11.36	11.09	11.69	16,062,701	11.380	2.79%
2024-09-19	11.46	11.40	11.46	10.40	11.48	12,393,777	139,013,136	11.216	11.05	10.99	11.05	10.03	11.07	12,852,051	10.816	6.90%
2024-09-17	10.72	10.70	10.72	10.66	11.10	2,525,514	27,116,939	10.737	10.34	10.32	10.34	10.28	10.70	2,618,898	10.354	-1.83%
2024-09-16	10.92	10.88	10.92	10.60	10.96	3,458,311	37,440,505	10.826	10.53	10.49	10.53	10.22	10.57	3,586,186	10.440	0.55%
2024-09-13	10.86	10.84	10.86	10.58	11.14	7,470,298	81,421,666	10.899	10.47	10.45	10.47	10.20	10.74	7,746,521	10.511	-0.18%
2024-09-12	10.88	10.86	10.88	10.64	11.10	6,216,627	67,696,844	10.890	10.49	10.47	10.49	10.26	10.70	6,446,494	10.501	-0.73%
2024-09-11	10.96	10.96	10.98	10.22	11.18	15,279,514	165,965,753	10.862	10.57	10.57	10.59	9.856	10.78	15,844,492	10.475	2.24%
2024-09-10	10.72	10.70	10.72	10.48	10.92	7,669,874	81,805,032	10.666	10.34	10.32	10.34	10.11	10.53	7,953,477	10.285	-1.47%
2024-09-09	10.88	10.86	10.88	10.78	11.58	9,022,173	98,653,675	10.935	10.49	10.47	10.49	10.40	11.17	9,355,778	10.545	-4.06%
2024-09-05	11.34	11.32	11.34	11.08	11.52	8,270,514	93,196,756	11.269	10.94	10.92	10.94	10.68	11.11	8,576,326	10.867	0.53%
2024-09-04	11.28	11.28	11.30	10.88	11.52	10,606,526	119,525,266	11.269	10.88	10.88	10.90	10.49	11.11	10,998,715	10.867	0.71%
2024-09-03	11.20	11.16	11.20	10.78	11.36	11,599,895	129,573,957	11.170	10.80	10.76	10.80	10.40	10.95	12,028,815	10.772	0.90%
2024-09-02	11.10	11.08	11.10	11.04	11.72	14,693,301	166,253,612	11.315	10.70	10.68	10.70	10.65	11.30	15,236,603	10.911	0.91%
2024-08-30	11.00	10.96	11.00	10.66	11.12	16,288,417	178,510,134	10.959	10.61	10.57	10.61	10.28	10.72	16,890,700	10.569	1.85%
2024-08-29	10.80	10.80	10.82	10.02	10.98	13,054,228	139,542,452	10.689	10.41	10.41	10.43	9.663	10.59	13,536,923	10.308	5.68%
2024-08-28	10.22	10.22	10.24	10.12	10.94	19,082,027	197,938,018	10.373	9.856	9.856	9.875	9.759	10.55	19,787,607	10.003	-6.58%
2024-08-27	10.94	10.92	10.94	9.980	10.96	14,446,377	154,915,666	10.723	10.55	10.53	10.55	9.624	10.57	14,980,549	10.341	7.89%
2024-08-26	10.14	10.12	10.14	9.680	10.24	20,695,259	208,002,632	10.051	9.778	9.759	9.778	9.335	9.875	21,460,490	9.6924	2.42%
2024-08-23	9.900	9.900	9.950	9.130	10.14	22,970,301	225,284,112	9.8076	9.547	9.547	9.595	8.804	9.778	23,819,655	9.4579	5.21%
2024-08-22	9.410	9.400	9.410	9.270	9.730	8,509,846	81,005,581	9.5190	9.074	9.065	9.074	8.939	9.383	8,824,508	9.1796	-1.77%
2024-08-21	9.580	9.570	9.580	9.000	9.590	9,021,707	83,975,982	9.3082	9.238	9.229	9.238	8.679	9.248	9,355,295	8.9763	2.79%
2024-08-20	9.320	9.310	9.320	9.260	9.660	9,670,993	90,743,589	9.3831	8.988	8.978	8.988	8.930	9.316	10,028,589	9.0485	-3.12%
2024-08-19	9.620	9.620	9.630	9.530	10.28	9,729,737	94,350,909	9.6972	9.277	9.277	9.287	9.190	9.913	10,089,505	9.3514	-3.80%
2024-08-16	10.00	10.00	10.02	9.920	10.28	3,954,600	39,897,680	10.089	9.643	9.643	9.663	9.566	9.913	4,100,826	9.7292	0.81%
2024-08-15	9.920	9.900	9.920	9.820	10.30	4,657,830	46,230,030	9.9252	9.566	9.547	9.566	9.470	9.933	4,830,059	9.5713	-2.36%
2024-08-14	10.16	10.14	10.16	10.10	10.46	4,403,983	45,009,353	10.220	9.798	9.778	9.798	9.740	10.09	4,566,825	9.8557	-1.74%
2024-08-13	10.34	10.32	10.34	10.20	10.50	4,886,491	50,759,319	10.388	9.971	9.952	9.971	9.836	10.13	5,067,175	10.017	0.19%
2024-08-12	10.32	10.30	10.32	10.16	10.38	1,788,591	18,360,965	10.266	9.952	9.933	9.952	9.798	10.01	1,854,726	9.8996	0.39%
2024-08-09	10.28	10.26	10.28	10.22	10.62	3,639,694	37,905,977	10.415	9.913	9.894	9.913	9.856	10.24	3,774,276	10.043	0.98%
2024-08-08	10.18	10.16	10.18	9.970	10.36	4,274,000	43,421,750	10.160	9.817	9.798	9.817	9.614	9.991	4,432,036	9.7972	-0.78%
2024-08-07	10.26	10.24	10.26	9.970	10.60	3,948,545	40,663,117	10.298	9.894	9.875	9.894	9.614	10.22	4,094,547	9.9310	1.58%
2024-08-06	10.10	10.08	10.10	10.04	10.70	7,329,118	75,510,859	10.303	9.740	9.721	9.740	9.682	10.32	7,600,121	9.9355	-3.81%
2024-08-05	10.50	10.50	10.52	10.12	10.96	10,150,607	107,796,457	10.620	10.13	10.13	10.14	9.759	10.57	10,525,938	10.241	0.38%
2024-08-02	10.46	10.46	10.48	10.34	10.98	9,865,551	105,361,896	10.680	10.09	10.09	10.11	9.971	10.59	10,230,341	10.299	-2.24%
2024-08-01	10.70	10.70	10.76	10.36	10.82	15,721,171	167,217,327	10.636	10.32	10.32	10.38	9.991	10.43	16,302,480	10.257	1.71%
2024-07-31	10.52	10.52	10.56	9.380	10.72	15,970,906	165,510,489	10.363	10.14	10.14	10.18	9.046	10.34	16,561,449	9.9937	10.74%
2024-07-30	9.500	9.500	9.510	9.450	9.750	5,319,454	50,630,812	9.5180	9.161	9.161	9.171	9.113	9.402	5,516,147	9.1787	-1.76%
2024-07-29	9.670	9.660	9.670	9.660	10.18	3,828,440	37,408,308	9.7712	9.325	9.316	9.325	9.316	9.817	3,970,001	9.4227	-2.03%
2024-07-26	9.870	9.870	9.880	9.310	10.08	11,843,878	116,082,259	9.8010	9.518	9.518	9.528	8.978	9.721	12,281,819	9.4516	5.90%
2024-07-25	9.320	9.320	9.350	9.180	9.740	12,278,770	115,457,070	9.4030	8.988	8.988	9.017	8.853	9.393	12,732,792	9.0677	-4.51%
2024-07-24	9.760	9.750	9.760	9.720	10.38	8,783,043	86,774,730	9.8798	9.412	9.402	9.412	9.373	10.01	9,107,806	9.5275	-5.06%
2024-07-23	10.28	10.26	10.28	10.18	10.64	4,664,000	48,096,666	10.312	9.913	9.894	9.913	9.817	10.26	4,836,457	9.9446	0.39%
2024-07-22	10.24	10.24	10.28	10.10	10.34	4,042,574	41,322,097	10.222	9.875	9.875	9.913	9.740	9.971	4,192,053	9.8572	0.59%
2024-07-19	10.18	10.18	10.20	10.14	10.34	3,533,584	36,048,533	10.202	9.817	9.817	9.836	9.778	9.971	3,664,242	9.8379	-1.55%
2024-07-18	10.34	10.32	10.34	10.02	10.44	2,764,000	28,364,014	10.262	9.971	9.952	9.971	9.663	10.07	2,866,202	9.8960	1.37%
2024-07-17	10.20	10.20	10.22	10.10	10.36	6,535,322	66,659,952	10.200	9.836	9.836	9.856	9.740	9.991	6,776,973	9.8362	-0.39%
2024-07-16	10.24	10.22	10.24	10.10	10.44	10,634,624	108,779,434	10.229	9.875	9.856	9.875	9.740	10.07	11,027,852	9.8641	-2.10%
2024-07-15	10.46	10.46	10.50	10.44	10.80	5,840,400	61,867,292	10.593	10.09	10.09	10.13	10.07	10.41	6,056,356	10.215	-1.69%
2024-07-12	10.64	10.62	10.64	10.42	10.76	4,855,814	51,528,798	10.612	10.26	10.24	10.26	10.05	10.38	5,035,363	10.233	2.11%
2024-07-11	10.42	10.42	10.46	10.20	10.50	9,571,299	99,027,403	10.346	10.05	10.05	10.09	9.836	10.13	9,925,209	9.9774	1.76%
2024-07-10	10.24	10.20	10.24	10.14	10.46	4,611,288	47,198,232	10.235	9.875	9.836	9.875	9.778	10.09	4,781,796	9.8704	0.59%
2024-07-09	10.18	10.16	10.18	9.920	10.22	5,694,096	57,429,466	10.086	9.817	9.798	9.817	9.566	9.856	5,904,642	9.7262	2.11%
2024-07-08	9.970	9.960	9.970	9.950	10.40	6,684,509	67,464,085	10.093	9.614	9.605	9.614	9.595	10.03	6,931,677	9.7327	-1.68%
2024-07-05	10.14	10.14	10.16	9.750	10.24	9,240,000	92,690,342	10.031	9.778	9.778	9.798	9.402	9.875	9,581,660	9.6737	0.80%
2024-07-04	10.06	10.04	10.06	9.850	10.28	8,513,396	85,528,749	10.046	9.701	9.682	9.701	9.499	9.913	8,828,189	9.6881	1.72%
2024-07-03	9.890	9.870	9.890	9.570	9.970	6,800,867	66,903,162	9.8374	9.537	9.518	9.537	9.229	9.614	7,052,337	9.4867	2.59%
2024-07-02	9.640	9.600	9.640	9.570	9.970	9,203,609	89,534,997	9.7282	9.296	9.258	9.296	9.229	9.614	9,543,923	9.3814	-2.33%
2024-06-28	9.870	9.860	9.870	9.800	10.32	8,843,897	87,736,580	9.9206	9.518	9.508	9.518	9.451	9.952	9,170,910	9.5668	-2.28%
2024-06-27	10.10	10.04	10.10	10.02	10.38	10,782,000	109,550,176	10.160	9.740	9.682	9.740	9.663	10.01	11,180,677	9.7982	-0.98%
2024-06-26	10.20	10.16	10.20	9.950	10.52	15,535,304	157,347,415	10.128	9.836	9.798	9.836	9.595	10.14	16,109,740	9.7672	-1.73%
2024-06-25	10.38	10.36	10.38	10.32	10.82	9,942,703	105,152,024	10.576	10.01	9.991	10.01	9.952	10.43	10,310,346	10.199	-0.19%
2024-06-24	10.40	10.38	10.40	10.20	10.56	13,558,900	140,437,735	10.358	10.03	10.01	10.03	9.836	10.18	14,060,256	9.9883	-0.57%
2024-06-21	10.46	10.44	10.46	10.34	11.24	23,974,031	252,470,419	10.531	10.09	10.07	10.09	9.971	10.84	24,860,499	10.155	-6.27%
2024-06-20	11.64	11.62	11.64	11.54	12.06	8,493,096	99,297,455	11.692	10.76	10.74	10.76	10.67	11.15	9,185,940	10.810	-2.84%
2024-06-19	11.98	11.96	11.98	11.90	12.34	6,684,368	80,310,473	12.015	11.08	11.06	11.08	11.00	11.41	7,229,661	11.108	0.00%
2024-06-18	11.98	11.98	12.00	11.74	12.34	9,702,050	116,146,305	11.971	11.08	11.08	11.09	10.85	11.41	10,493,517	11.068	-0.99%
2024-06-17	12.10	12.08	12.10	11.82	12.24	8,906,733	107,466,210	12.066	11.19	11.17	11.19	10.93	11.32	9,633,320	11.156	-0.98%
2024-06-14	12.22	12.20	12.22	12.04	12.38	6,072,350	74,228,184	12.224	11.30	11.28	11.30	11.13	11.45	6,567,716	11.302	-0.33%
2024-06-13	12.26	12.26	12.28	12.04	12.60	8,024,100	98,213,544	12.240	11.34	11.34	11.35	11.13	11.65	8,678,684	11.317	1.49%
2024-06-12	12.08	12.08	12.10	12.04	12.28	4,935,000	59,928,136	12.143	11.17	11.17	11.19	11.13	11.35	5,337,584	11.228	-0.49%
2024-06-11	12.14	12.14	12.16	12.02	12.42	9,380,776	114,137,490	12.167	11.22	11.22	11.24	11.11	11.48	10,146,034	11.249	-2.41%
2024-06-07	12.44	12.42	12.44	12.26	12.74	3,705,268	46,074,862	12.435	11.50	11.48	11.50	11.34	11.78	4,007,534	11.497	-0.96%
2024-06-06	12.56	12.52	12.56	12.42	12.78	6,199,000	77,835,399	12.556	11.61	11.58	11.61	11.48	11.82	6,704,698	11.609	0.00%
2024-06-05	12.56	12.54	12.56	12.40	13.14	8,302,000	105,160,544	12.667	11.61	11.59	11.61	11.46	12.15	8,979,255	11.712	-2.03%
2024-06-04	12.82	12.82	12.84	12.40	12.88	6,746,135	86,064,288	12.758	11.85	11.85	11.87	11.46	11.91	7,296,466	11.795	0.16%
2024-06-03	12.80	12.78	12.80	12.48	13.00	10,089,819	129,237,232	12.809	11.83	11.82	11.83	11.54	12.02	10,912,919	11.843	2.56%
2024-05-31	12.48	12.48	12.50	12.38	13.58	21,386,057	271,812,310	12.710	11.54	11.54	11.56	11.45	12.56	23,130,674	11.751	-4.88%
2024-05-30	13.12	13.10	13.12	12.64	13.12	4,430,489	57,455,414	12.968	12.13	12.11	12.13	11.69	12.13	4,791,916	11.990	1.71%
2024-05-29	12.90	12.90	12.94	12.82	13.34	10,784,800	140,199,496	13.000	11.93	11.93	11.96	11.85	12.33	11,664,595	12.019	-4.02%
2024-05-28	13.44	13.42	13.44	13.08	13.84	8,944,800	120,364,772	13.456	12.43	12.41	12.43	12.09	12.80	9,674,493	12.441	0.00%
2024-05-27	13.44	13.42	13.44	13.16	13.60	5,470,410	72,975,885	13.340	12.43	12.41	12.43	12.17	12.57	5,916,671	12.334	1.66%
2024-05-24	13.22	13.22	13.24	13.10	13.68	9,433,115	125,786,572	13.335	12.22	12.22	12.24	12.11	12.65	10,202,643	12.329	-2.94%
2024-05-23	13.62	13.60	13.62	13.52	14.24	10,099,698	138,587,885	13.722	12.59	12.57	12.59	12.50	13.17	10,923,604	12.687	-4.49%
2024-05-22	14.26	14.26	14.30	14.20	14.60	6,314,776	90,513,877	14.334	13.18	13.18	13.22	13.13	13.50	6,829,918	13.253	-2.06%
2024-05-21	14.56	14.54	14.56	14.34	15.00	8,588,594	125,686,863	14.634	13.46	13.44	13.46	13.26	13.87	9,289,228	13.530	-2.28%
2024-05-20	14.90	14.88	14.90	14.78	15.80	7,017,430	106,616,790	15.193	13.78	13.76	13.78	13.67	14.61	7,589,893	14.047	-1.59%
2024-05-17	15.14	15.12	15.14	14.50	15.48	10,302,033	156,336,320	15.175	14.00	13.98	14.00	13.41	14.31	11,142,445	14.031	4.13%
2024-05-16	14.54	14.54	14.56	14.50	15.28	15,174,833	224,921,772	14.822	13.44	13.44	13.46	13.41	14.13	16,412,755	13.704	-0.68%
2024-05-14	14.64	14.62	14.64	14.34	14.84	4,729,291	69,330,215	14.660	13.54	13.52	13.54	13.26	13.72	5,115,094	13.554	0.27%
2024-05-13	14.60	14.58	14.60	14.52	15.20	13,071,600	194,258,436	14.861	13.50	13.48	13.50	13.42	14.05	14,137,946	13.740	-4.33%
2024-05-10	15.26	15.22	15.26	15.00	15.56	6,574,802	100,312,462	15.257	14.11	14.07	14.11	13.87	14.39	7,111,157	14.106	-0.91%
2024-05-09	15.40	15.38	15.40	14.46	15.46	12,271,934	183,761,908	14.974	14.24	14.22	14.24	13.37	14.29	13,273,045	13.845	6.35%
2024-05-08	14.48	14.46	14.48	14.00	15.04	10,819,906	155,857,000	14.405	13.39	13.37	13.39	12.94	13.91	11,702,565	13.318	-2.03%
2024-05-07	14.78	14.76	14.78	14.66	15.38	8,097,500	120,689,700	14.905	13.67	13.65	13.67	13.55	14.22	8,758,072	13.780	-2.38%
2024-05-06	15.14	15.10	15.14	14.90	15.32	6,171,071	93,347,933	15.127	14.00	13.96	14.00	13.78	14.16	6,674,490	13.986	-0.13%
2024-05-03	15.16	15.10	15.16	15.02	15.68	2,949,473	45,062,208	15.278	14.02	13.96	14.02	13.89	14.50	3,190,083	14.126	-0.92%
2024-05-02	15.30	15.30	15.34	14.80	15.34	2,020,239	30,664,058	15.178	14.15	14.15	14.18	13.68	14.18	2,185,045	14.034	1.32%
2024-04-30	15.10	15.10	15.16	14.94	15.32	8,859,450	134,091,491	15.135	13.96	13.96	14.02	13.81	14.16	9,582,180	13.994	0.13%
2024-04-29	15.08	15.08	15.20	14.82	15.46	12,407,573	189,402,445	15.265	13.94	13.94	14.05	13.70	14.29	13,419,749	14.114	1.62%
2024-04-26	14.84	14.82	14.84	14.00	15.06	15,020,580	222,553,554	14.817	13.72	13.70	13.72	12.94	13.92	16,245,918	13.699	6.76%
2024-04-25	13.90	13.90	13.92	13.84	14.54	13,274,939	187,097,641	14.094	12.85	12.85	12.87	12.80	13.44	14,357,873	13.031	-4.40%
2024-04-24	14.54	14.52	14.54	13.68	14.70	23,396,608	334,123,614	14.281	13.44	13.42	13.44	12.65	13.59	25,305,240	13.204	7.86%
2024-04-23	13.48	13.46	13.48	12.82	13.80	10,118,733	136,012,810	13.442	12.46	12.44	12.46	11.85	12.76	10,944,192	12.428	3.53%
2024-04-22	13.02	13.00	13.02	12.88	13.32	5,283,414	69,391,197	13.134	12.04	12.02	12.04	11.91	12.32	5,714,421	12.143	-1.51%
2024-04-19	13.22	13.22	13.24	12.78	13.68	6,602,431	87,265,402	13.217	12.22	12.22	12.24	11.82	12.65	7,141,039	12.220	-1.49%
2024-04-18	13.42	13.40	13.42	12.62	13.62	6,732,538	89,825,409	13.342	12.41	12.39	12.41	11.67	12.59	7,281,760	12.336	4.84%
2024-04-17	12.80	12.78	12.80	12.54	13.42	11,465,400	147,593,612	12.873	11.83	11.82	11.83	11.59	12.41	12,400,716	11.902	-4.62%
2024-04-16	13.42	13.40	13.42	13.28	14.00	9,348,820	127,103,959	13.596	12.41	12.39	12.41	12.28	12.94	10,111,471	12.570	-3.31%
2024-04-15	13.88	13.84	13.88	12.42	13.98	18,913,138	258,242,275	13.654	12.83	12.80	12.83	11.48	12.93	20,456,021	12.624	9.64%
2024-04-12	12.66	12.66	12.68	12.50	12.92	6,840,142	86,884,307	12.702	11.71	11.71	11.72	11.56	11.95	7,398,142	11.744	1.28%
2024-04-11	12.50	12.50	12.52	12.42	12.92	5,552,000	69,735,460	12.560	11.56	11.56	11.58	11.48	11.95	6,004,917	11.613	-3.70%
2024-04-10	12.98	12.96	12.98	12.48	13.08	8,384,775	107,050,968	12.767	12.00	11.98	12.00	11.54	12.09	9,068,782	11.804	5.19%
2024-04-09	12.34	12.32	12.34	11.70	12.42	9,958,236	120,494,158	12.100	11.41	11.39	11.41	10.82	11.48	10,770,602	11.187	5.29%
2024-04-08	11.72	11.72	11.76	11.46	12.10	8,626,717	101,265,469	11.739	10.84	10.84	10.87	10.60	11.19	9,330,461	10.853	0.00%
2024-04-05	11.72	11.70	11.72	11.56	11.92	4,482,276	52,517,874	11.717	10.84	10.82	10.84	10.69	11.02	4,847,928	10.833	-1.35%
2024-04-03	11.88	11.86	11.88	11.80	12.28	9,938,927	118,979,597	11.971	10.98	10.97	10.98	10.91	11.35	10,749,718	11.068	-2.30%
2024-04-02	12.16	12.16	12.18	12.02	12.70	12,169,540	148,828,650	12.230	11.24	11.24	11.26	11.11	11.74	13,162,298	11.307	-4.10%
2024-03-28	12.68	12.68	12.70	12.56	13.18	6,435,130	81,864,130	12.721	11.72	11.72	11.74	11.61	12.19	6,960,091	11.762	-1.40%
2024-03-27	12.86	12.84	12.86	12.74	13.58	7,457,349	97,073,581	13.017	11.89	11.87	11.89	11.78	12.56	8,065,699	12.035	-1.38%
2024-03-26	13.04	13.02	13.04	12.92	13.30	6,364,670	83,259,617	13.082	12.06	12.04	12.06	11.95	12.30	6,883,883	12.095	-1.21%
2024-03-25	13.20	13.20	13.22	13.10	13.86	10,442,971	138,728,693	13.284	12.20	12.20	12.22	12.11	12.81	11,294,880	12.282	-4.07%
2024-03-22	13.76	13.76	13.78	13.66	14.48	10,106,199	139,943,514	13.847	12.72	12.72	12.74	12.63	13.39	10,930,635	12.803	-4.18%
2024-03-21	14.36	14.36	14.38	13.72	14.50	13,110,172	187,881,568	14.331	13.28	13.28	13.30	12.69	13.41	14,179,664	13.250	4.06%
2024-03-20	13.80	13.78	13.80	13.24	13.94	6,234,528	85,647,784	13.738	12.76	12.74	12.76	12.24	12.89	6,743,124	12.701	2.68%
2024-03-19	13.44	13.44	13.46	12.88	13.96	10,471,774	140,458,671	13.413	12.43	12.43	12.44	11.91	12.91	11,326,033	12.401	-4.00%
2024-03-18	14.00	14.00	14.02	13.78	14.18	6,352,552	89,143,993	14.033	12.94	12.94	12.96	12.74	13.11	6,870,776	12.974	2.19%
2024-03-15	13.70	13.68	13.70	13.12	13.76	7,264,783	98,518,102	13.561	12.67	12.65	12.67	12.13	12.72	7,857,424	12.538	1.63%
2024-03-14	13.48	13.46	13.48	13.30	13.78	4,226,000	56,883,850	13.460	12.46	12.44	12.46	12.30	12.74	4,570,746	12.445	-0.88%
2024-03-13	13.60	13.56	13.60	13.44	13.90	8,955,269	122,323,974	13.659	12.57	12.54	12.57	12.43	12.85	9,685,816	12.629	1.19%
2024-03-12	13.44	13.42	13.44	12.90	13.60	6,962,600	92,885,068	13.341	12.43	12.41	12.43	11.93	12.57	7,530,590	12.334	4.19%
2024-03-11	12.90	12.84	12.90	12.56	13.18	4,227,867	54,188,993	12.817	11.93	11.87	11.93	11.61	12.19	4,572,765	11.850	2.06%
2024-03-08	12.64	12.64	12.66	12.40	12.76	2,566,368	32,376,281	12.616	11.69	11.69	11.71	11.46	11.80	2,775,725	11.664	0.96%
2024-03-07	12.52	12.46	12.52	12.18	12.60	3,190,139	39,789,706	12.473	11.58	11.52	11.58	11.26	11.65	3,450,382	11.532	-0.16%
2024-03-06	12.54	12.52	12.54	11.92	12.60	5,002,600	62,119,200	12.417	11.59	11.58	11.59	11.02	11.65	5,410,699	11.481	4.15%
2024-03-05	12.04	12.04	12.12	11.98	12.32	4,414,000	53,597,500	12.143	11.13	11.13	11.21	11.08	11.39	4,774,082	11.227	-2.59%
2024-03-04	12.36	12.34	12.36	11.98	12.88	6,168,583	75,806,029	12.289	11.43	11.41	11.43	11.08	11.91	6,671,799	11.362	-2.37%
2024-03-01	12.66	12.66	12.68	12.06	13.00	10,575,066	133,856,284	12.658	11.71	11.71	11.72	11.15	12.02	11,437,751	11.703	3.09%
2024-02-29	12.28	12.26	12.28	11.06	12.42	17,418,457	209,033,741	12.001	11.35	11.34	11.35	10.23	11.48	18,839,408	11.096	11.23%
2024-02-28	11.04	11.02	11.04	10.88	11.44	5,642,000	62,836,920	11.137	10.21	10.19	10.21	10.06	10.58	6,102,259	10.297	-1.25%
2024-02-27	11.18	11.18	11.20	10.48	11.22	12,555,191	137,280,663	10.934	10.34	10.34	10.36	9.690	10.37	13,579,410	10.109	-0.18%
2024-02-26	11.20	11.18	11.20	11.12	11.68	6,870,087	77,376,758	11.263	10.36	10.34	10.36	10.28	10.80	7,430,530	10.413	-2.44%
2024-02-23	11.48	11.48	11.50	11.42	11.80	3,766,000	43,561,620	11.567	10.61	10.61	10.63	10.56	10.91	4,073,220	10.695	-1.54%
2024-02-22	11.66	11.66	11.68	11.08	11.76	11,974,415	137,878,626	11.514	10.78	10.78	10.80	10.24	10.87	12,951,255	10.646	-0.68%
2024-02-21	11.74	11.72	11.74	11.30	12.04	7,386,135	87,022,379	11.782	10.85	10.84	10.85	10.45	11.13	7,988,676	10.893	-2.49%
2024-02-20	12.04	12.02	12.04	11.56	12.12	5,778,339	68,642,261	11.879	11.13	11.11	11.13	10.69	11.21	6,249,720	10.983	1.35%
2024-02-19	11.88	11.86	11.90	11.74	12.30	2,984,969	35,724,466	11.968	10.98	10.97	11.00	10.85	11.37	3,228,475	11.065	-2.46%
2024-02-16	12.18	12.16	12.18	11.76	12.24	2,652,662	31,938,467	12.040	11.26	11.24	11.26	10.87	11.32	2,869,059	11.132	2.70%
2024-02-15	11.86	11.86	11.88	11.54	12.26	1,200,620	14,224,435	11.848	10.97	10.97	10.98	10.67	11.34	1,298,563	10.954	0.34%
2024-02-14	11.82	11.82	11.86	11.44	12.28	1,714,030	20,249,757	11.814	10.93	10.93	10.97	10.58	11.35	1,853,856	10.923	1.03%
2024-02-09	11.70	11.70	11.72	11.70	12.78	1,804,616	21,478,890	11.902	10.82	10.82	10.84	10.82	11.82	1,951,832	11.004	-6.10%
2024-02-08	12.46	12.46	12.48	12.38	12.92	4,429,348	55,881,482	12.616	11.52	11.52	11.54	11.45	11.95	4,790,682	11.665	-0.48%
2024-02-07	12.52	12.52	12.54	12.20	12.86	7,745,469	97,607,921	12.602	11.58	11.58	11.59	11.28	11.89	8,377,323	11.651	2.79%
2024-02-06	12.18	12.16	12.18	11.02	12.32	7,669,304	92,369,902	12.044	11.26	11.24	11.26	10.19	11.39	8,294,945	11.136	8.17%
2024-02-05	11.26	11.26	11.28	10.98	11.60	6,320,206	71,488,818	11.311	10.41	10.41	10.43	10.15	10.73	6,835,791	10.458	1.08%
2024-02-02	11.14	11.10	11.14	10.90	11.64	4,936,685	55,665,219	11.276	10.30	10.26	10.30	10.08	10.76	5,339,406	10.425	0.91%
2024-02-01	11.04	11.04	11.08	10.62	11.22	3,766,602	41,439,510	11.002	10.21	10.21	10.24	9.819	10.37	4,073,871	10.172	3.37%
2024-01-31	10.68	10.68	10.70	10.60	11.20	5,002,998	53,789,805	10.752	9.874	9.874	9.893	9.801	10.36	5,411,129	9.9406	-3.26%
2024-01-30	11.04	11.04	11.10	10.50	11.34	6,425,532	71,399,016	11.112	10.21	10.21	10.26	9.708	10.48	6,949,710	10.274	1.47%
2024-01-29	10.88	10.88	10.90	10.56	11.14	3,843,605	41,761,743	10.865	10.06	10.06	10.08	9.764	10.30	4,157,156	10.046	-0.55%
2024-01-26	10.94	10.92	10.94	10.84	11.62	4,540,016	50,643,177	11.155	10.11	10.10	10.11	10.02	10.74	4,910,378	10.313	-6.66%
2024-01-25	11.72	11.72	11.74	11.52	11.90	3,864,599	45,301,561	11.722	10.84	10.84	10.85	10.65	11.00	4,179,863	10.838	-1.01%
2024-01-24	11.84	11.82	11.84	11.44	12.26	2,725,063	32,085,470	11.774	10.95	10.93	10.95	10.58	11.34	2,947,366	10.886	1.37%
2024-01-23	11.68	11.66	11.68	11.02	11.82	4,388,688	51,037,559	11.629	10.80	10.78	10.80	10.19	10.93	4,746,705	10.752	3.00%
2024-01-22	11.34	11.34	11.36	11.22	11.96	6,828,659	78,203,996	11.452	10.48	10.48	10.50	10.37	11.06	7,385,723	10.589	-3.24%
2024-01-19	11.72	11.70	11.74	11.54	11.92	5,496,629	64,422,926	11.720	10.84	10.82	10.85	10.67	11.02	5,945,029	10.836	-0.34%
2024-01-18	11.76	11.76	11.78	10.86	11.88	11,924,669	138,283,532	11.596	10.87	10.87	10.89	10.04	10.98	12,897,451	10.722	4.44%
2024-01-17	11.26	11.26	11.30	11.24	11.96	11,591,642	133,135,259	11.485	10.41	10.41	10.45	10.39	11.06	12,537,257	10.619	-6.32%
2024-01-16	12.02	12.02	12.08	12.00	12.40	5,365,898	65,198,033	12.150	11.11	11.11	11.17	11.09	11.46	5,803,633	11.234	-2.12%
2024-01-15	12.28	12.28	12.30	12.00	12.40	2,145,644	26,283,783	12.250	11.35	11.35	11.37	11.09	11.46	2,320,680	11.326	0.16%
2024-01-12	12.26	12.26	12.28	12.02	12.62	8,603,441	105,576,287	12.271	11.34	11.34	11.35	11.11	11.67	9,305,286	11.346	2.51%
2024-01-11	11.96	11.96	12.04	11.92	12.22	11,067,000	133,314,024	12.046	11.06	11.06	11.13	11.02	11.30	11,969,816	11.138	-2.29%
2024-01-10	12.24	12.24	12.26	12.10	12.46	5,293,736	65,040,370	12.286	11.32	11.32	11.34	11.19	11.52	5,725,585	11.360	-0.97%
2024-01-09	12.36	12.34	12.36	12.02	12.72	2,783,562	34,528,224	12.404	11.43	11.41	11.43	11.11	11.76	3,010,637	11.469	0.65%
2024-01-08	12.28	12.28	12.30	11.38	12.76	20,536,350	244,519,015	11.907	11.35	11.35	11.37	10.52	11.80	22,211,650	11.009	-3.76%
2024-01-05	12.76	12.74	12.76	12.50	13.20	4,554,000	58,219,002	12.784	11.80	11.78	11.80	11.56	12.20	4,925,503	11.820	-3.19%
2024-01-04	13.18	13.14	13.18	13.10	13.38	3,168,000	41,770,530	13.185	12.19	12.15	12.19	12.11	12.37	3,426,437	12.191	-1.79%
2024-01-03	13.42	13.40	13.42	13.26	13.58	1,888,158	25,294,346	13.396	12.41	12.39	12.41	12.26	12.56	2,042,189	12.386	-0.74%
2024-01-02	13.52	13.50	13.52	13.46	13.66	2,310,343	31,424,255	13.602	12.50	12.48	12.50	12.44	12.63	2,498,815	12.576	-1.46%
2023-12-29	13.72	13.72	13.74	13.50	13.96	3,079,060	42,047,176	13.656	12.69	12.69	12.70	12.48	12.91	3,330,241	12.626	-0.15%
2023-12-28	13.74	13.72	13.74	13.04	13.82	2,604,000	35,398,598	13.594	12.70	12.69	12.70	12.06	12.78	2,816,427	12.569	5.86%
2023-12-27	12.98	12.96	13.00	12.84	13.22	5,756,576	74,945,112	13.019	12.00	11.98	12.02	11.87	12.22	6,226,182	12.037	-2.84%
2023-12-22	13.36	13.34	13.36	13.26	13.84	3,698,384	49,549,625	13.398	12.35	12.33	12.35	12.26	12.80	4,000,088	12.387	-0.89%
2023-12-21	13.48	13.46	13.48	13.26	13.68	3,343,459	44,957,621	13.446	12.46	12.44	12.46	12.26	12.65	3,616,209	12.432	-0.15%
2023-12-20	13.50	13.50	13.52	13.36	13.70	4,256,309	57,656,612	13.546	12.48	12.48	12.50	12.35	12.67	4,603,527	12.524	-0.44%
2023-12-19	13.56	13.56	13.58	13.46	13.72	2,938,000	39,741,792	13.527	12.54	12.54	12.56	12.44	12.69	3,177,674	12.507	-1.17%
2023-12-18	13.72	13.70	13.72	13.62	14.28	4,133,237	56,867,962	13.759	12.69	12.67	12.69	12.59	13.20	4,470,415	12.721	-2.42%
2023-12-15	14.06	14.06	14.08	13.80	14.40	10,244,383	144,210,684	14.077	13.00	13.00	13.02	12.76	13.31	11,080,092	13.015	2.48%
2023-12-14	13.72	13.70	13.72	13.56	13.98	2,580,060	35,336,256	13.696	12.69	12.67	12.69	12.54	12.93	2,790,534	12.663	0.00%
2023-12-13	13.72	13.68	13.72	13.50	13.92	3,268,044	44,616,774	13.652	12.69	12.65	12.69	12.48	12.87	3,534,642	12.623	-1.15%
2023-12-12	13.88	13.82	13.88	13.58	13.92	3,374,523	46,643,308	13.822	12.83	12.78	12.83	12.56	12.87	3,649,807	12.780	2.81%
2023-12-11	13.50	13.48	13.50	12.82	13.64	5,470,619	73,199,612	13.380	12.48	12.46	12.48	11.85	12.61	5,916,897	12.371	1.35%
2023-12-08	13.32	13.32	13.34	13.18	14.70	15,108,806	207,109,306	13.708	12.32	12.32	12.33	12.19	13.59	16,341,342	12.674	-9.76%
2023-12-07	14.76	14.76	14.78	14.40	14.90	2,070,456	30,412,793	14.689	13.65	13.65	13.67	13.31	13.78	2,239,358	13.581	-0.40%
2023-12-06	14.82	14.80	14.82	14.32	14.96	3,189,636	47,246,242	14.812	13.70	13.68	13.70	13.24	13.83	3,449,838	13.695	3.49%
2023-12-05	14.32	14.30	14.32	14.20	14.48	1,981,200	28,339,516	14.304	13.24	13.22	13.24	13.13	13.39	2,142,821	13.225	-0.56%
2023-12-04	14.40	14.38	14.40	14.32	14.62	3,207,248	46,302,822	14.437	13.31	13.30	13.31	13.24	13.52	3,468,887	13.348	-0.96%
2023-12-01	14.54	14.50	14.54	14.44	15.08	1,996,258	29,117,453	14.586	13.44	13.41	13.44	13.35	13.94	2,159,107	13.486	-0.82%
2023-11-30	14.66	14.66	14.76	14.28	14.96	10,079,926	147,736,186	14.656	13.55	13.55	13.65	13.20	13.83	10,902,219	13.551	0.41%
2023-11-29	14.60	14.60	14.64	14.58	15.48	4,350,797	64,931,611	14.924	13.50	13.50	13.54	13.48	14.31	4,705,723	13.798	-4.82%
2023-11-28	15.34	15.32	15.36	14.88	15.38	4,253,303	64,542,633	15.175	14.18	14.16	14.20	13.76	14.22	4,600,276	14.030	1.86%
2023-11-27	15.06	15.04	15.06	15.00	15.30	3,532,000	53,491,828	15.145	13.92	13.91	13.92	13.87	14.15	3,820,131	14.003	-2.08%
2023-11-24	15.38	15.32	15.38	14.98	15.60	5,236,000	80,662,300	15.405	14.22	14.16	14.22	13.85	14.42	5,663,139	14.243	0.39%
2023-11-23	15.32	15.28	15.32	15.10	15.46	2,755,431	42,039,562	15.257	14.16	14.13	14.16	13.96	14.29	2,980,212	14.106	1.19%
2023-11-22	15.14	15.12	15.14	14.50	15.18	5,492,167	82,565,367	15.033	14.00	13.98	14.00	13.41	14.04	5,940,203	13.899	0.26%
2023-11-21	15.10	15.08	15.10	15.02	15.46	5,798,139	88,308,802	15.231	13.96	13.94	13.96	13.89	14.29	6,271,136	14.082	-0.66%
2023-11-20	15.20	15.18	15.20	14.84	15.42	5,088,983	77,098,247	15.150	14.05	14.04	14.05	13.72	14.26	5,504,128	14.007	2.29%
2023-11-17	14.86	14.86	14.94	14.64	15.22	3,875,000	57,907,728	14.944	13.74	13.74	13.81	13.54	14.07	4,191,112	13.817	-1.59%
2023-11-16	15.10	15.02	15.10	14.90	15.46	6,066,902	91,306,615	15.050	13.96	13.89	13.96	13.78	14.29	6,561,823	13.915	0.67%
2023-11-15	15.00	14.98	15.00	14.40	15.00	3,674,008	54,129,719	14.733	13.87	13.85	13.87	13.31	13.87	3,973,724	13.622	5.93%
2023-11-14	14.16	14.16	14.18	14.10	14.38	3,281,172	46,674,689	14.225	13.09	13.09	13.11	13.04	13.30	3,548,841	13.152	-1.53%
2023-11-13	14.38	14.34	14.38	14.00	14.50	3,052,083	43,709,832	14.321	13.30	13.26	13.30	12.94	13.41	3,301,064	13.241	1.55%
2023-11-10	14.16	14.14	14.16	14.00	14.52	3,996,000	57,002,168	14.265	13.09	13.07	13.09	12.94	13.42	4,321,983	13.189	-2.48%
2023-11-09	14.52	14.50	14.52	14.38	14.68	2,349,503	34,204,752	14.558	13.42	13.41	13.42	13.30	13.57	2,541,169	13.460	-0.27%
2023-11-08	14.56	14.54	14.56	14.50	15.24	2,619,859	38,740,024	14.787	13.46	13.44	13.46	13.41	14.09	2,833,580	13.672	-3.06%
2023-11-07	15.02	15.00	15.02	14.76	15.26	4,488,009	67,497,350	15.039	13.89	13.87	13.89	13.65	14.11	4,854,129	13.905	-0.13%
2023-11-06	15.04	15.04	15.06	14.72	15.24	3,572,000	53,875,484	15.083	13.91	13.91	13.92	13.61	14.09	3,863,394	13.945	3.01%
2023-11-03	14.60	14.58	14.60	14.00	14.88	4,750,000	68,328,726	14.385	13.50	13.48	13.50	12.94	13.76	5,137,492	13.300	5.49%
2023-11-02	13.84	13.80	13.84	13.78	14.26	3,310,000	46,393,290	14.016	12.80	12.76	12.80	12.74	13.18	3,580,021	12.959	-0.57%
2023-11-01	13.92	13.90	13.92	13.80	14.58	5,510,328	76,869,761	13.950	12.87	12.85	12.87	12.76	13.48	5,959,846	12.898	-2.66%
2023-10-31	14.30	14.30	14.32	13.98	14.78	2,803,589	39,861,630	14.218	13.22	13.22	13.24	12.93	13.67	3,032,298	13.146	-2.05%
2023-10-30	14.60	14.58	14.60	13.50	14.76	5,828,000	84,216,414	14.450	13.50	13.48	13.50	12.48	13.65	6,303,432	13.360	-0.27%
2023-10-27	14.64	14.62	14.64	14.06	14.68	4,659,585	67,420,117	14.469	13.54	13.52	13.54	13.00	13.57	5,039,701	13.378	3.54%
2023-10-26	14.14	14.14	14.18	13.88	14.22	3,289,900	46,340,060	14.086	13.07	13.07	13.11	12.83	13.15	3,558,281	13.023	1.00%
2023-10-25	14.00	14.00	14.04	13.76	14.30	5,140,640	72,098,909	14.025	12.94	12.94	12.98	12.72	13.22	5,560,000	12.967	0.57%
2023-10-24	13.92	13.92	14.00	13.92	14.56	3,532,079	50,150,383	14.199	12.87	12.87	12.94	12.87	13.46	3,820,216	13.128	-3.73%
2023-10-20	14.46	14.42	14.48	14.10	14.80	4,215,928	61,329,114	14.547	13.37	13.33	13.39	13.04	13.68	4,559,852	13.450	-0.28%
2023-10-19	14.50	14.48	14.50	14.38	14.90	3,425,000	49,634,878	14.492	13.41	13.39	13.41	13.30	13.78	3,704,402	13.399	-1.63%
2023-10-18	14.74	14.72	14.74	14.60	15.12	4,446,136	65,892,264	14.820	13.63	13.61	13.63	13.50	13.98	4,808,840	13.702	-0.27%
2023-10-17	14.78	14.78	14.80	14.62	14.98	2,412,500	35,849,955	14.860	13.67	13.67	13.68	13.52	13.85	2,609,305	13.739	2.35%
2023-10-16	14.44	14.42	14.44	14.32	15.02	3,248,173	47,231,877	14.541	13.35	13.33	13.35	13.24	13.89	3,513,150	13.444	-3.99%
2023-10-13	15.04	15.02	15.04	14.06	15.28	7,368,290	109,018,484	14.796	13.91	13.89	13.91	13.00	14.13	7,969,375	13.680	3.16%
2023-10-12	14.58	14.56	14.58	14.40	14.90	4,760,309	69,395,780	14.578	13.48	13.46	13.48	13.31	13.78	5,148,642	13.478	0.41%
2023-10-11	14.52	14.52	14.54	14.30	14.72	4,639,477	67,351,917	14.517	13.42	13.42	13.44	13.22	13.61	5,017,953	13.422	0.97%
2023-10-10	14.38	14.38	14.40	14.28	14.86	3,554,123	51,436,437	14.472	13.30	13.30	13.31	13.20	13.74	3,844,059	13.381	-2.44%
2023-10-09	14.74	14.74	14.76	14.34	14.98	3,238,390	47,916,544	14.796	13.63	13.63	13.65	13.26	13.85	3,502,569	13.680	1.80%
2023-10-06	14.48	14.46	14.48	13.82	14.60	3,239,000	46,461,745	14.344	13.39	13.37	13.39	12.78	13.50	3,503,229	13.263	1.69%
2023-10-05	14.24	14.18	14.24	13.84	14.24	3,313,824	46,820,033	14.129	13.17	13.11	13.17	12.80	13.17	3,584,157	13.063	3.79%
2023-10-04	13.72	13.72	13.74	13.56	14.04	3,034,980	41,596,756	13.706	12.69	12.69	12.70	12.54	12.98	3,282,565	12.672	-2.28%
2023-10-03	14.04	14.02	14.04	13.54	14.90	3,706,590	51,454,701	13.882	12.98	12.96	12.98	12.52	13.78	4,008,964	12.835	-3.44%
2023-09-29	14.54	14.54	14.56	13.86	14.70	4,009,700	57,969,840	14.457	13.44	13.44	13.46	12.81	13.59	4,336,800	13.367	1.54%
2023-09-28	14.32	14.30	14.34	14.20	14.68	3,358,000	48,246,480	14.368	13.24	13.22	13.26	13.13	13.57	3,631,937	13.284	-1.24%
2023-09-27	14.50	14.50	14.52	14.44	15.04	2,747,783	40,227,963	14.640	13.41	13.41	13.42	13.35	13.91	2,971,940	13.536	-0.96%
2023-09-26	14.64	14.62	14.64	14.36	14.82	3,355,479	49,176,669	14.656	13.54	13.52	13.54	13.28	13.70	3,629,210	13.550	1.10%
2023-09-25	14.48	14.46	14.48	14.40	16.20	3,099,410	45,556,690	14.699	13.39	13.37	13.39	13.31	14.98	3,352,251	13.590	-4.23%
2023-09-22	15.12	15.10	15.12	14.80	15.60	5,363,899	81,217,366	15.141	13.98	13.96	13.98	13.68	14.42	5,801,471	13.999	-0.66%
2023-09-21	15.22	15.22	15.26	15.16	15.80	3,508,000	54,026,950	15.401	14.07	14.07	14.11	14.02	14.61	3,794,173	14.239	-2.31%
2023-09-20	15.58	15.54	15.58	15.50	15.86	3,874,254	60,681,867	15.663	14.40	14.37	14.40	14.33	14.66	4,190,305	14.481	-1.52%
2023-09-19	15.82	15.78	15.82	15.68	15.92	1,522,329	24,067,564	15.810	14.63	14.59	14.63	14.50	14.72	1,646,516	14.617	0.51%
2023-09-18	15.74	15.72	15.74	15.42	15.98	3,724,934	58,810,902	15.788	14.55	14.53	14.55	14.26	14.77	4,028,804	14.598	1.29%
2023-09-15	15.54	15.54	15.56	15.42	15.86	3,954,363	61,649,329	15.590	14.37	14.37	14.39	14.26	14.66	4,276,949	14.414	-0.64%
2023-09-14	15.64	15.64	15.66	15.42	16.20	4,264,000	66,744,912	15.653	14.46	14.46	14.48	14.26	14.98	4,611,846	14.472	-0.13%
2023-09-13	15.66	15.64	15.66	15.54	16.46	5,762,328	90,662,743	15.734	14.48	14.46	14.48	14.37	15.22	6,232,403	14.547	-0.13%
2023-09-12	15.68	15.64	15.68	15.24	15.82	3,616,641	56,632,358	15.659	14.50	14.46	14.50	14.09	14.63	3,911,677	14.478	1.03%
2023-09-11	15.52	15.50	15.52	14.70	15.54	3,566,291	54,856,967	15.382	14.35	14.33	14.35	13.59	14.37	3,857,219	14.222	2.37%
2023-09-07	15.16	15.14	15.16	15.00	15.40	3,249,934	49,360,860	15.188	14.02	14.00	14.02	13.87	14.24	3,515,055	14.043	-0.39%
2023-09-06	15.22	15.22	15.24	15.06	15.50	2,871,000	43,941,446	15.305	14.07	14.07	14.09	13.92	14.33	3,105,208	14.151	0.53%
2023-09-05	15.14	15.12	15.14	14.88	15.46	3,136,458	47,637,615	15.188	14.00	13.98	14.00	13.76	14.29	3,392,322	14.043	-0.53%
2023-09-04	15.22	15.22	15.24	14.32	15.60	5,903,627	89,511,725	15.162	14.07	14.07	14.09	13.24	14.42	6,385,229	14.019	0.93%
2023-08-31	15.08	15.06	15.08	15.00	15.50	11,462,243	174,231,614	15.200	13.94	13.92	13.94	13.87	14.33	12,397,302	14.054	-1.31%
2023-08-30	15.28	15.28	15.30	14.32	15.38	16,501,000	249,642,670	15.129	14.13	14.13	14.15	13.24	14.22	17,847,107	13.988	6.70%
2023-08-29	14.32	14.32	14.36	13.58	14.52	11,365,500	159,663,463	14.048	13.24	13.24	13.28	12.56	13.42	12,292,667	12.989	4.07%
2023-08-28	13.76	13.74	13.76	13.62	14.32	8,821,563	121,473,468	13.770	12.72	12.70	12.72	12.59	13.24	9,541,202	12.731	0.29%
2023-08-25	13.72	13.70	13.72	13.52	14.18	5,931,620	81,358,544	13.716	12.69	12.67	12.69	12.50	13.11	6,415,506	12.682	-3.38%
2023-08-24	14.20	14.18	14.20	14.00	14.60	16,829,000	239,863,190	14.253	13.13	13.11	13.13	12.94	13.50	18,201,864	13.178	1.87%
2023-08-23	13.94	13.94	13.96	13.60	14.90	22,676,361	321,892,505	14.195	12.89	12.89	12.91	12.57	13.78	24,526,237	13.124	-6.57%
2023-08-22	14.92	14.92	14.94	14.80	15.64	14,379,130	218,445,259	15.192	13.79	13.79	13.81	13.68	14.46	15,552,141	14.046	-4.24%
2023-08-21	15.58	15.58	15.62	15.34	16.02	7,451,445	115,904,731	15.555	14.40	14.40	14.44	14.18	14.81	8,059,314	14.381	-3.59%
2023-08-18	16.16	16.16	16.18	16.00	16.54	5,747,334	93,148,840	16.207	14.94	14.94	14.96	14.79	15.29	6,216,186	14.985	-2.06%
2023-08-17	16.50	16.46	16.50	15.94	16.60	6,188,967	100,899,590	16.303	15.26	15.22	15.26	14.74	15.35	6,693,846	15.073	-0.24%
2023-08-16	16.54	16.50	16.54	16.36	16.76	3,145,123	52,062,478	16.553	15.29	15.26	15.29	15.13	15.50	3,401,694	15.305	-0.60%
2023-08-15	16.64	16.62	16.64	16.40	16.74	2,783,473	46,138,353	16.576	15.38	15.37	15.38	15.16	15.48	3,010,541	15.326	-1.54%
2023-08-14	16.90	16.86	16.90	16.54	17.00	3,482,000	58,643,321	16.842	15.63	15.59	15.63	15.29	15.72	3,766,052	15.572	-0.59%
2023-08-11	17.00	17.00	17.02	16.96	17.60	2,500,000	42,765,408	17.106	15.72	15.72	15.74	15.68	16.27	2,703,943	15.816	-3.41%
2023-08-10	17.60	17.60	17.62	17.30	17.78	3,624,492	63,840,705	17.614	16.27	16.27	16.29	16.00	16.44	3,920,168	16.285	-0.23%
2023-08-09	17.64	17.60	17.64	17.26	17.66	3,694,449	64,748,873	17.526	16.31	16.27	16.31	15.96	16.33	3,995,832	16.204	1.38%
2023-08-08	17.40	17.40	17.42	17.24	17.86	6,584,000	114,649,924	17.413	16.09	16.09	16.11	15.94	16.51	7,121,105	16.100	-0.91%
2023-08-07	17.56	17.50	17.56	17.02	17.76	4,104,528	71,569,444	17.437	16.24	16.18	16.24	15.74	16.42	4,439,364	16.122	0.46%
2023-08-04	17.48	17.42	17.48	17.00	17.54	3,314,232	57,758,702	17.427	16.16	16.11	16.16	15.72	16.22	3,584,598	16.113	3.43%
2023-08-03	16.90	16.86	16.90	16.56	16.94	2,229,182	37,495,941	16.820	15.63	15.59	15.63	15.31	15.66	2,411,033	15.552	0.96%
2023-08-02	16.74	16.72	16.74	16.56	17.48	5,149,667	86,522,166	16.802	15.48	15.46	15.48	15.31	16.16	5,569,763	15.534	-2.79%
2023-08-01	17.22	17.20	17.22	16.94	17.98	9,535,515	163,615,026	17.158	15.92	15.90	15.92	15.66	16.62	10,313,397	15.864	-2.49%
2023-07-31	17.66	17.60	17.66	17.58	19.28	11,053,614	198,465,234	17.955	16.33	16.27	16.33	16.25	17.83	11,955,338	16.601	-4.64%
2023-07-28	18.52	18.52	18.54	17.62	18.66	9,665,923	177,253,573	18.338	17.12	17.12	17.14	16.29	17.25	10,454,443	16.955	3.70%
2023-07-27	17.86	17.86	17.88	17.60	18.34	5,609,605	100,760,367	17.962	16.51	16.51	16.53	16.27	16.96	6,067,221	16.607	0.22%
2023-07-26	17.82	17.82	17.84	17.66	18.10	3,008,338	53,748,177	17.866	16.48	16.48	16.49	16.33	16.73	3,253,750	16.519	-1.33%
2023-07-25	18.06	18.02	18.06	17.30	18.42	4,924,872	88,250,338	17.919	16.70	16.66	16.70	16.00	17.03	5,326,630	16.568	6.11%
2023-07-24	17.02	17.00	17.02	16.74	17.38	2,509,896	42,684,227	17.006	15.74	15.72	15.74	15.48	16.07	2,714,647	15.724	-1.39%
2023-07-21	17.26	17.26	17.28	17.14	17.44	1,504,000	26,025,330	17.304	15.96	15.96	15.98	15.85	16.12	1,626,692	15.999	0.70%
2023-07-20	17.14	17.14	17.22	16.82	17.30	3,097,502	53,002,183	17.111	15.85	15.85	15.92	15.55	16.00	3,350,188	15.821	0.23%
2023-07-19	17.10	17.08	17.10	16.52	17.26	6,930,368	117,080,431	16.894	15.81	15.79	15.81	15.27	15.96	7,495,729	15.620	-1.04%
2023-07-18	17.28	17.28	17.30	17.16	17.58	5,976,228	103,496,981	17.318	15.98	15.98	16.00	15.87	16.25	6,463,753	16.012	-2.04%
2023-07-14	17.64	17.60	17.64	17.26	17.68	4,038,301	70,788,573	17.529	16.31	16.27	16.31	15.96	16.35	4,367,735	16.207	1.61%
2023-07-13	17.36	17.36	17.44	17.10	17.46	3,467,300	59,974,950	17.297	16.05	16.05	16.12	15.81	16.14	3,750,153	15.993	2.12%
2023-07-12	17.00	17.00	17.02	16.80	17.34	3,100,056	52,684,297	16.995	15.72	15.72	15.74	15.53	16.03	3,352,950	15.713	-1.16%
2023-07-11	17.20	17.18	17.20	16.62	17.24	2,739,966	46,879,813	17.110	15.90	15.88	15.90	15.37	15.94	2,963,485	15.819	3.12%
2023-07-10	16.68	16.66	16.68	16.62	17.24	3,400,336	57,072,183	16.784	15.42	15.40	15.42	15.37	15.94	3,677,726	15.518	-2.23%
2023-07-07	17.06	17.06	17.08	16.80	17.62	6,178,902	105,575,472	17.086	15.77	15.77	15.79	15.53	16.29	6,682,960	15.798	-2.07%
2023-07-06	17.42	17.42	17.44	16.92	17.80	5,894,086	101,902,981	17.289	16.11	16.11	16.12	15.64	16.46	6,374,910	15.985	-1.80%
2023-07-05	17.74	17.74	17.76	17.34	17.94	2,211,891	39,000,292	17.632	16.40	16.40	16.42	16.03	16.59	2,392,331	16.302	-1.44%
2023-07-04	18.00	18.00	18.02	17.86	18.26	6,350,134	114,267,087	17.994	16.64	16.64	16.66	16.51	16.88	6,868,161	16.637	0.56%
2023-07-03	17.90	17.90	17.92	17.70	18.26	10,965,062	196,290,005	17.901	16.55	16.55	16.57	16.36	16.88	11,859,562	16.551	0.45%
2023-06-30	17.82	17.80	17.82	17.60	17.96	5,650,719	100,789,384	17.837	16.48	16.46	16.48	16.27	16.61	6,111,689	16.491	0.68%
2023-06-29	17.70	17.70	17.72	17.12	17.80	4,532,000	78,939,386	17.418	16.36	16.36	16.38	15.83	16.46	4,901,708	16.104	2.91%
2023-06-28	17.20	17.18	17.20	16.62	17.32	4,497,231	76,709,095	17.057	15.90	15.88	15.90	15.37	16.01	4,864,103	15.770	2.14%
2023-06-27	16.84	16.84	16.86	16.80	17.66	2,715,482	46,222,106	17.022	15.57	15.57	15.59	15.53	16.33	2,937,004	15.738	-2.55%
2023-06-26	17.28	17.26	17.28	16.78	17.40	4,584,777	78,464,108	17.114	15.98	15.96	15.98	15.51	16.09	4,958,791	15.823	2.86%
2023-06-23	16.80	16.80	16.82	16.62	17.44	3,080,000	52,047,014	16.898	15.53	15.53	15.55	15.37	16.12	3,331,258	15.624	-1.75%
2023-06-21	17.10	17.10	17.12	16.92	17.80	2,567,961	44,338,928	17.266	15.81	15.81	15.83	15.64	16.46	2,777,448	15.964	-2.84%
2023-06-20	18.00	18.00	18.02	17.72	18.28	3,491,350	62,578,454	17.924	16.27	16.27	16.29	16.02	16.53	3,861,987	16.204	-1.10%
2023-06-19	18.20	18.18	18.20	17.94	18.34	3,257,160	59,059,970	18.132	16.45	16.44	16.45	16.22	16.58	3,602,936	16.392	0.22%
2023-06-16	18.16	18.10	18.16	18.02	18.32	4,289,090	77,938,642	18.171	16.42	16.36	16.42	16.29	16.56	4,744,414	16.427	-0.33%
2023-06-15	18.22	18.16	18.22	17.42	18.28	6,367,781	114,427,035	17.970	16.47	16.42	16.47	15.75	16.53	7,043,776	16.245	2.82%
2023-06-14	17.72	17.68	17.72	17.62	18.34	2,246,000	39,858,260	17.746	16.02	15.98	16.02	15.93	16.58	2,484,432	16.043	-1.45%
2023-06-13	17.98	17.96	17.98	17.78	18.34	6,142,867	110,915,998	18.056	16.25	16.24	16.25	16.07	16.58	6,794,985	16.323	2.04%
2023-06-12	17.62	17.62	17.64	17.18	17.78	3,529,930	62,193,066	17.619	15.93	15.93	15.95	15.53	16.07	3,904,662	15.928	1.38%
2023-06-09	17.38	17.32	17.38	16.72	17.38	6,431,111	110,807,944	17.230	15.71	15.66	15.71	15.12	15.71	7,113,829	15.576	3.95%
2023-06-08	16.72	16.70	16.72	16.44	17.20	3,213,686	53,503,839	16.649	15.12	15.10	15.12	14.86	15.55	3,554,846	15.051	-0.59%
2023-06-07	16.82	16.80	16.82	16.50	17.08	3,260,500	54,558,706	16.733	15.21	15.19	15.21	14.92	15.44	3,606,630	15.127	0.12%
2023-06-06	16.80	16.80	16.82	16.64	17.12	3,538,774	59,700,578	16.870	15.19	15.19	15.21	15.04	15.48	3,914,445	15.251	-1.29%
2023-06-05	17.02	16.98	17.02	16.40	17.20	6,070,056	102,586,943	16.900	15.39	15.35	15.39	14.83	15.55	6,714,445	15.279	2.65%
2023-06-02	16.58	16.52	16.58	15.46	16.74	7,740,725	126,841,672	16.386	14.99	14.93	14.99	13.98	15.13	8,562,470	14.814	7.52%
2023-06-01	15.42	15.42	15.44	15.10	15.68	6,488,945	99,710,216	15.366	13.94	13.94	13.96	13.65	14.18	7,177,802	13.891	-1.15%
2023-05-31	15.60	15.60	15.62	15.22	16.28	12,022,245	187,224,763	15.573	14.10	14.10	14.12	13.76	14.72	13,298,510	14.079	-4.18%
2023-05-30	16.28	16.26	16.28	15.70	16.36	7,022,000	112,462,972	16.016	14.72	14.70	14.72	14.19	14.79	7,767,446	14.479	1.12%
2023-05-29	16.10	16.08	16.10	15.92	16.78	4,231,071	68,286,074	16.139	14.55	14.54	14.55	14.39	15.17	4,680,236	14.590	-2.31%
2023-05-25	16.48	16.48	16.50	16.26	16.82	3,427,800	56,574,708	16.505	14.90	14.90	14.92	14.70	15.21	3,791,690	14.921	-1.08%
2023-05-24	16.66	16.64	16.66	16.42	16.98	4,361,202	72,439,692	16.610	15.06	15.04	15.06	14.84	15.35	4,824,181	15.016	-0.95%
2023-05-23	16.82	16.80	16.82	16.66	17.48	4,564,044	77,123,535	16.898	15.21	15.19	15.21	15.06	15.80	5,048,557	15.276	-1.64%
2023-05-22	17.10	17.06	17.12	16.70	17.26	2,257,179	38,490,125	17.052	15.46	15.42	15.48	15.10	15.60	2,496,798	15.416	1.42%
2023-05-19	16.86	16.86	16.88	16.52	17.22	4,280,000	71,824,960	16.782	15.24	15.24	15.26	14.93	15.57	4,734,359	15.171	-2.54%
2023-05-18	17.30	17.24	17.30	16.54	17.30	4,516,704	77,199,854	17.092	15.64	15.59	15.64	14.95	15.64	4,996,191	15.452	4.85%
2023-05-17	16.50	16.48	16.50	16.46	17.36	6,692,000	111,901,614	16.722	14.92	14.90	14.92	14.88	15.69	7,402,413	15.117	-4.07%
2023-05-16	17.20	17.18	17.20	17.14	17.66	3,079,911	53,397,673	17.337	15.55	15.53	15.55	15.50	15.97	3,406,870	15.674	-0.23%
2023-05-15	17.24	17.22	17.24	16.66	17.36	3,260,392	55,818,462	17.120	15.59	15.57	15.59	15.06	15.69	3,606,511	15.477	2.01%
2023-05-12	16.90	16.88	16.90	16.88	17.20	3,311,632	56,295,653	16.999	15.28	15.26	15.28	15.26	15.55	3,663,190	15.368	-1.05%
2023-05-11	17.08	17.04	17.08	16.70	17.50	4,883,264	83,052,912	17.008	15.44	15.40	15.44	15.10	15.82	5,401,664	15.375	1.07%
2023-05-10	16.90	16.90	16.92	16.72	17.34	7,967,368	135,171,755	16.966	15.28	15.28	15.30	15.12	15.68	8,813,173	15.337	-1.74%
2023-05-09	17.20	17.18	17.20	16.92	17.60	5,214,000	89,857,800	17.234	15.55	15.53	15.55	15.30	15.91	5,767,511	15.580	-2.27%
2023-05-08	17.60	17.56	17.60	17.50	17.90	2,437,287	42,999,410	17.642	15.91	15.87	15.91	15.82	16.18	2,696,026	15.949	0.00%
2023-05-05	17.60	17.58	17.60	17.30	18.06	2,896,107	50,964,981	17.598	15.91	15.89	15.91	15.64	16.33	3,203,554	15.909	-0.56%
2023-05-04	17.70	17.70	17.72	17.58	18.36	4,634,457	82,869,991	17.881	16.00	16.00	16.02	15.89	16.60	5,126,444	16.165	-0.78%
2023-05-03	17.84	17.82	17.86	17.46	18.30	1,151,990	20,490,463	17.787	16.13	16.11	16.15	15.78	16.54	1,274,284	16.080	-0.78%
2023-05-02	17.98	17.96	17.98	17.62	18.80	2,200,400	39,385,710	17.899	16.25	16.24	16.25	15.93	17.00	2,433,991	16.182	-1.86%
2023-04-28	18.32	18.32	18.34	17.48	18.58	5,490,227	100,333,465	18.275	16.56	16.56	16.58	15.80	16.80	6,073,062	16.521	3.50%
2023-04-27	17.70	17.68	17.70	17.36	18.28	5,805,978	102,630,554	17.677	16.00	15.98	16.00	15.69	16.53	6,422,332	15.980	-1.12%
2023-04-26	17.90	17.90	17.92	17.50	18.14	4,756,088	84,826,726	17.835	16.18	16.18	16.20	15.82	16.40	5,260,988	16.124	0.67%
2023-04-25	17.78	17.76	17.80	17.48	18.44	4,666,125	82,425,687	17.665	16.07	16.06	16.09	15.80	16.67	5,161,474	15.969	-2.09%
2023-04-24	18.16	18.14	18.16	17.64	18.66	4,032,965	73,023,584	18.107	16.42	16.40	16.42	15.95	16.87	4,461,099	16.369	-2.05%
2023-04-21	18.54	18.52	18.54	18.40	19.20	5,353,676	100,167,157	18.710	16.76	16.74	16.76	16.63	17.36	5,922,015	16.914	-3.03%
2023-04-20	19.12	19.10	19.12	19.00	19.68	4,387,552	84,703,066	19.305	17.29	17.27	17.29	17.18	17.79	4,853,328	17.453	-1.44%
2023-04-19	19.40	19.40	19.42	19.10	19.98	7,469,100	144,114,525	19.295	17.54	17.54	17.56	17.27	18.06	8,262,009	17.443	-2.32%
2023-04-18	19.86	19.80	19.86	19.50	19.98	2,818,397	55,814,539	19.804	17.95	17.90	17.95	17.63	18.06	3,117,594	17.903	-0.70%
2023-04-17	20.00	19.96	20.00	19.70	20.10	3,023,121	60,131,773	19.891	18.08	18.04	18.08	17.81	18.17	3,344,051	17.982	0.20%
2023-04-14	19.96	19.90	19.96	19.30	20.00	6,492,742	128,519,495	19.794	18.04	17.99	18.04	17.45	18.08	7,182,002	17.895	1.63%
2023-04-13	19.64	19.58	19.64	18.92	19.66	6,988,623	136,072,035	19.471	17.76	17.70	17.76	17.10	17.77	7,730,525	17.602	0.92%
2023-04-12	19.46	19.40	19.46	18.74	20.40	5,599,726	108,184,055	19.320	17.59	17.54	17.59	16.94	18.44	6,194,185	17.465	0.31%
2023-04-11	19.40	19.36	19.40	18.86	19.52	3,724,000	71,510,420	19.203	17.54	17.50	17.54	17.05	17.65	4,119,335	17.360	0.00%
2023-04-06	19.40	19.36	19.40	18.90	19.64	3,816,054	73,633,262	19.296	17.54	17.50	17.54	17.09	17.76	4,221,161	17.444	0.10%
2023-04-04	19.38	19.34	19.38	18.40	19.58	6,481,516	123,660,175	19.079	17.52	17.48	17.52	16.63	17.70	7,169,585	17.248	1.15%
2023-04-03	19.16	19.06	19.16	19.04	20.65	9,804,468	190,594,736	19.440	17.32	17.23	17.32	17.21	18.67	10,845,297	17.574	-5.38%
2023-03-31	20.25	20.20	20.25	19.62	20.50	13,192,055	265,673,301	20.139	18.31	18.26	18.31	17.74	18.53	14,592,505	18.206	4.06%
2023-03-30	19.46	19.40	19.46	18.98	19.54	9,353,923	180,626,355	19.310	17.59	17.54	17.59	17.16	17.66	10,346,922	17.457	0.10%
2023-03-29	19.44	19.36	19.44	18.70	19.44	6,402,108	122,314,933	19.105	17.57	17.50	17.57	16.91	17.57	7,081,747	17.272	2.53%
2023-03-28	18.96	18.96	18.98	18.62	19.58	7,249,885	138,205,219	19.063	17.14	17.14	17.16	16.83	17.70	8,019,523	17.234	1.72%
2023-03-27	18.64	18.64	18.66	18.52	19.20	5,535,318	104,186,874	18.822	16.85	16.85	16.87	16.74	17.36	6,122,940	17.016	-0.64%
2023-03-24	18.76	18.74	18.76	18.40	18.92	3,526,588	65,810,610	18.661	16.96	16.94	16.96	16.63	17.10	3,900,966	16.870	-0.64%
2023-03-23	18.88	18.84	18.88	18.44	19.46	7,375,046	137,963,324	18.707	17.07	17.03	17.07	16.67	17.59	8,157,971	16.911	-1.15%
2023-03-22	19.10	19.08	19.10	18.48	19.68	15,160,664	289,061,891	19.067	17.27	17.25	17.27	16.71	17.79	16,770,099	17.237	0.21%
2023-03-21	19.06	19.02	19.06	17.50	19.10	7,004,299	130,682,523	18.657	17.23	17.19	17.23	15.82	17.27	7,747,866	16.867	7.32%
2023-03-20	17.76	17.70	17.76	17.18	18.44	5,477,684	96,996,397	17.708	16.06	16.00	16.06	15.53	16.67	6,059,187	16.008	-1.99%
2023-03-17	18.12	18.10	18.12	17.66	18.20	9,260,807	166,095,994	17.935	16.38	16.36	16.38	15.97	16.45	10,243,921	16.214	2.14%
2023-03-16	17.74	17.74	17.76	16.88	18.08	11,772,874	205,902,005	17.490	16.04	16.04	16.06	15.26	16.34	13,022,666	15.811	5.34%
2023-03-15	16.84	16.82	16.84	16.70	17.18	8,290,814	140,383,805	16.932	15.22	15.21	15.22	15.10	15.53	9,170,955	15.307	1.08%
2023-03-14	16.66	16.64	16.66	16.46	17.10	6,776,056	112,824,569	16.650	15.06	15.04	15.06	14.88	15.46	7,495,393	15.053	-2.57%
2023-03-13	17.10	17.08	17.10	16.92	17.36	4,795,935	81,848,402	17.066	15.46	15.44	15.46	15.30	15.69	5,305,065	15.428	-1.50%
2023-03-10	17.36	17.36	17.38	17.10	17.80	7,625,259	132,192,218	17.336	15.69	15.69	15.71	15.46	16.09	8,434,746	15.672	-2.03%
2023-03-09	17.72	17.72	17.76	17.52	18.68	5,513,101	99,035,968	17.964	16.02	16.02	16.06	15.84	16.89	6,098,364	16.240	-2.64%
2023-03-08	18.20	18.18	18.20	18.18	18.80	7,348,731	134,799,358	18.343	16.45	16.44	16.45	16.44	17.00	8,128,862	16.583	-1.62%
2023-03-07	18.50	18.48	18.50	18.32	19.20	8,067,061	150,173,633	18.616	16.72	16.71	16.72	16.56	17.36	8,923,449	16.829	-2.22%
2023-03-06	18.92	18.90	18.92	18.60	19.18	6,472,196	122,674,493	18.954	17.10	17.09	17.10	16.81	17.34	7,159,275	17.135	0.64%
2023-03-03	18.80	18.78	18.80	18.62	19.02	6,838,183	128,598,341	18.806	17.00	16.98	17.00	16.83	17.19	7,564,115	17.001	1.29%
2023-03-02	18.56	18.56	18.58	17.70	18.72	9,493,205	174,987,312	18.433	16.78	16.78	16.80	16.00	16.92	10,500,990	16.664	4.86%
2023-03-01	17.70	17.68	17.70	16.80	17.86	8,685,000	151,887,612	17.488	16.00	15.98	16.00	15.19	16.15	9,606,987	15.810	5.23%
2023-02-28	16.82	16.82	16.86	16.80	17.34	9,101,457	153,567,481	16.873	15.21	15.21	15.24	15.19	15.68	10,067,655	15.254	-1.52%
2023-02-27	17.08	17.06	17.08	16.80	17.28	5,042,540	86,130,174	17.081	15.44	15.42	15.44	15.19	15.62	5,577,849	15.441	-0.47%
2023-02-24	17.16	17.14	17.16	16.96	17.44	5,361,048	92,094,070	17.178	15.51	15.50	15.51	15.33	15.77	5,930,169	15.530	-1.72%
2023-02-23	17.46	17.46	17.48	17.02	17.66	7,646,636	133,077,220	17.403	15.78	15.78	15.80	15.39	15.97	8,458,392	15.733	2.34%
2023-02-22	17.06	17.04	17.06	16.42	17.34	7,154,488	121,676,360	17.007	15.42	15.40	15.42	14.84	15.68	7,913,998	15.375	-0.70%
2023-02-21	17.18	17.16	17.18	17.04	17.60	5,604,856	96,771,337	17.266	15.53	15.51	15.53	15.40	15.91	6,199,860	15.609	-0.92%
2023-02-20	17.34	17.32	17.34	16.20	17.50	11,320,559	191,765,663	16.940	15.68	15.66	15.68	14.65	15.82	12,522,334	15.314	1.64%
2023-02-17	17.06	17.06	17.08	16.80	17.76	9,664,100	166,785,768	17.258	15.42	15.42	15.44	15.19	16.06	10,690,027	15.602	-3.62%
2023-02-16	17.70	17.68	17.70	17.44	18.22	8,584,818	152,707,278	17.788	16.00	15.98	16.00	15.77	16.47	9,496,170	16.081	-0.78%
2023-02-15	17.84	17.82	17.84	17.58	18.68	5,735,274	102,190,817	17.818	16.13	16.11	16.13	15.89	16.89	6,344,123	16.108	-1.76%
2023-02-14	18.16	18.14	18.16	18.06	18.98	6,819,296	124,624,580	18.275	16.42	16.40	16.42	16.33	17.16	7,543,223	16.521	-3.30%
2023-02-13	18.78	18.78	18.80	18.34	18.96	8,158,953	152,446,012	18.685	16.98	16.98	17.00	16.58	17.14	9,025,096	16.891	1.95%
2023-02-10	18.42	18.38	18.42	18.32	19.34	4,948,048	92,006,885	18.595	16.65	16.62	16.65	16.56	17.48	5,473,326	16.810	-2.02%
2023-02-09	18.80	18.80	18.90	17.90	18.94	4,804,807	88,621,986	18.444	17.00	17.00	17.09	16.18	17.12	5,314,879	16.674	4.10%
2023-02-08	18.06	18.06	18.08	17.96	18.50	5,740,124	104,350,256	18.179	16.33	16.33	16.34	16.24	16.72	6,349,488	16.434	0.33%
2023-02-07	18.00	17.98	18.00	17.86	18.56	5,663,142	102,337,508	18.071	16.27	16.25	16.27	16.15	16.78	6,264,333	16.337	0.00%
2023-02-06	18.00	17.98	18.00	17.90	18.56	7,197,955	130,677,240	18.155	16.27	16.25	16.27	16.18	16.78	7,962,080	16.412	-4.05%
2023-02-03	18.76	18.68	18.76	18.34	18.78	7,779,468	144,493,682	18.574	16.96	16.89	16.96	16.58	16.98	8,605,325	16.791	0.75%
2023-02-02	18.62	18.58	18.62	18.32	19.00	7,737,436	145,170,303	18.762	16.83	16.80	16.83	16.56	17.18	8,558,831	16.961	1.20%
2023-02-01	18.40	18.38	18.40	17.86	18.50	9,359,499	170,133,835	18.178	16.63	16.62	16.63	16.15	16.72	10,353,090	16.433	3.02%
2023-01-31	17.86	17.78	17.86	17.28	18.30	10,817,003	191,471,085	17.701	16.15	16.07	16.15	15.62	16.54	11,965,321	16.002	-1.00%
2023-01-30	18.04	18.02	18.04	17.88	18.66	11,548,554	210,611,327	18.237	16.31	16.29	16.31	16.16	16.87	12,774,532	16.487	-1.31%
2023-01-27	18.28	18.24	18.28	17.80	18.32	3,083,509	56,076,120	18.186	16.53	16.49	16.53	16.09	16.56	3,410,850	16.441	1.33%
2023-01-26	18.04	17.94	18.04	17.28	18.14	6,624,605	118,434,468	17.878	16.31	16.22	16.31	15.62	16.40	7,327,864	16.162	4.04%
2023-01-20	17.34	17.34	17.36	17.20	17.50	5,529,341	95,594,558	17.289	15.68	15.68	15.69	15.55	15.82	6,116,328	15.629	0.58%
2023-01-19	17.24	17.14	17.24	16.92	17.28	4,963,733	85,061,765	17.137	15.59	15.50	15.59	15.30	15.62	5,490,676	15.492	1.06%
2023-01-18	17.06	16.96	17.06	16.16	17.90	26,380,365	454,957,240	17.246	15.42	15.33	15.42	14.61	16.18	29,180,868	15.591	5.70%
2023-01-17	16.14	16.10	16.14	15.90	16.88	11,586,295	187,507,611	16.184	14.59	14.55	14.59	14.37	15.26	12,816,280	14.630	-1.94%
2023-01-16	16.46	16.42	16.46	15.98	17.02	9,055,974	150,492,801	16.618	14.88	14.84	14.88	14.45	15.39	10,017,344	15.023	1.98%
2023-01-13	16.14	16.12	16.14	15.64	16.26	9,919,969	159,163,968	16.045	14.59	14.57	14.59	14.14	14.70	10,973,059	14.505	1.00%
2023-01-12	15.98	15.96	15.98	15.58	16.38	9,498,625	152,019,531	16.004	14.45	14.43	14.45	14.08	14.81	10,506,986	14.468	1.52%
2023-01-11	15.74	15.74	15.76	15.50	16.16	11,560,745	183,943,101	15.911	14.23	14.23	14.25	14.01	14.61	12,788,017	14.384	0.77%
2023-01-10	15.62	15.60	15.62	15.44	16.10	8,832,183	139,357,693	15.778	14.12	14.10	14.12	13.96	14.55	9,769,795	14.264	-1.39%
2023-01-09	15.84	15.84	15.86	15.70	16.18	9,175,006	145,933,477	15.906	14.32	14.32	14.34	14.19	14.63	10,149,012	14.379	-1.61%
2023-01-06	16.10	16.04	16.10	15.06	16.16	13,635,064	216,815,829	15.901	14.55	14.50	14.55	13.61	14.61	15,082,543	14.375	6.48%
2023-01-05	15.12	15.12	15.14	14.30	15.28	11,596,641	174,138,894	15.016	13.67	13.67	13.69	12.93	13.81	12,827,724	13.575	5.73%
2023-01-04	14.30	14.28	14.30	13.64	14.36	7,062,000	99,403,013	14.076	12.93	12.91	12.93	12.33	12.98	7,811,692	12.725	1.27%
2023-01-03	14.12	14.04	14.12	13.20	14.28	17,127,308	239,220,653	13.967	12.76	12.69	12.76	11.93	12.91	18,945,519	12.627	8.12%
2022-12-30	13.06	13.06	13.08	12.90	13.24	2,630,206	34,309,888	13.045	11.81	11.81	11.82	11.66	11.97	2,909,425	11.793	1.24%
2022-12-29	12.90	12.84	12.90	12.50	12.92	2,849,421	36,542,584	12.825	11.66	11.61	11.66	11.30	11.68	3,151,912	11.594	1.57%
2022-12-28	12.70	12.70	12.72	12.62	13.02	1,973,958	25,141,507	12.737	11.48	11.48	11.50	11.41	11.77	2,183,511	11.514	-0.31%
2022-12-23	12.74	12.72	12.74	12.42	13.00	4,088,725	52,287,710	12.788	11.52	11.50	11.52	11.23	11.75	4,522,778	11.561	-0.78%
2022-12-22	12.84	12.80	12.84	12.36	13.02	3,901,271	49,985,124	12.813	11.61	11.57	11.61	11.17	11.77	4,315,424	11.583	3.05%
2022-12-21	12.46	12.40	12.46	12.26	12.74	3,924,045	48,925,446	12.468	11.26	11.21	11.26	11.08	11.52	4,340,616	11.272	-0.32%
2022-12-20	12.50	12.44	12.50	12.28	12.72	5,659,107	70,296,760	12.422	11.30	11.25	11.30	11.10	11.50	6,259,870	11.230	-1.26%
2022-12-19	12.66	12.64	12.66	12.54	13.02	8,334,254	105,700,301	12.683	11.45	11.43	11.45	11.34	11.77	9,219,007	11.465	-2.62%
2022-12-16	13.00	12.98	13.00	12.66	13.22	4,214,106	54,593,033	12.955	11.75	11.73	11.75	11.45	11.95	4,661,470	11.712	-0.15%
2022-12-15	13.02	13.00	13.02	12.52	13.06	7,087,498	91,325,042	12.885	11.77	11.75	11.77	11.32	11.81	7,839,897	11.649	-0.76%
2022-12-14	13.12	13.10	13.12	12.76	13.42	11,321,598	147,789,175	13.054	11.86	11.84	11.86	11.54	12.13	12,523,483	11.801	0.61%
2022-12-13	13.04	13.02	13.04	12.72	13.28	8,963,518	116,364,549	12.982	11.79	11.77	11.79	11.50	12.01	9,915,073	11.736	-1.81%
2022-12-12	13.28	13.24	13.28	13.10	13.74	10,763,482	143,519,700	13.334	12.01	11.97	12.01	11.84	12.42	11,906,118	12.054	-3.49%
2022-12-09	13.76	13.74	13.76	13.52	14.60	13,193,439	181,430,571	13.752	12.44	12.42	12.44	12.22	13.20	14,594,036	12.432	-4.97%
2022-12-08	14.48	14.42	14.48	14.12	15.42	12,667,821	183,511,889	14.486	13.09	13.04	13.09	12.76	13.94	14,012,619	13.096	-0.55%
2022-12-07	14.56	14.54	14.56	14.24	15.40	12,777,536	190,702,967	14.925	13.16	13.14	13.16	12.87	13.92	14,133,981	13.493	2.10%
2022-12-06	14.26	14.24	14.26	13.90	14.58	6,502,868	92,774,053	14.267	12.89	12.87	12.89	12.57	13.18	7,193,203	12.897	-0.28%
2022-12-05	14.30	14.26	14.30	13.82	14.58	6,548,831	93,159,898	14.225	12.93	12.89	12.93	12.49	13.18	7,244,046	12.860	4.38%
2022-12-02	13.70	13.68	13.70	13.40	14.40	8,337,929	114,895,693	13.780	12.39	12.37	12.39	12.11	13.02	9,223,072	12.457	-4.86%
2022-12-01	14.40	14.40	14.42	14.10	15.66	15,598,978	229,294,825	14.699	13.02	13.02	13.04	12.75	14.16	17,254,944	13.289	-1.91%
2022-11-30	14.68	14.50	14.68	13.60	14.98	21,987,859	315,770,583	14.361	13.27	13.11	13.27	12.29	13.54	24,322,059	12.983	7.94%
2022-11-29	13.60	13.58	13.60	12.58	13.60	6,415,432	85,332,518	13.301	12.29	12.28	12.29	11.37	12.29	7,096,485	12.025	8.45%
2022-11-28	12.54	12.52	12.54	11.98	12.58	3,389,841	41,927,524	12.369	11.34	11.32	11.34	10.83	11.37	3,749,702	11.182	2.96%
2022-11-25	12.18	12.18	12.20	12.06	12.68	2,354,000	28,701,313	12.193	11.01	11.01	11.03	10.90	11.46	2,603,897	11.022	-2.87%
2022-11-24	12.54	12.52	12.54	12.02	12.64	6,272,000	77,982,608	12.433	11.34	11.32	11.34	10.87	11.43	6,937,827	11.240	4.50%
2022-11-23	12.00	12.00	12.02	11.62	12.24	5,654,283	67,569,812	11.950	10.85	10.85	10.87	10.50	11.07	6,254,534	10.803	0.33%
2022-11-22	11.96	11.96	11.98	11.90	12.70	3,829,637	46,303,962	12.091	10.81	10.81	10.83	10.76	11.48	4,236,186	10.931	-3.39%
2022-11-21	12.38	12.36	12.38	12.12	12.48	2,029,891	25,082,349	12.357	11.19	11.17	11.19	10.96	11.28	2,245,381	11.171	-0.64%
2022-11-18	12.46	12.44	12.46	12.34	13.10	6,039,329	75,884,905	12.565	11.26	11.25	11.26	11.16	11.84	6,680,456	11.359	-2.50%
2022-11-17	12.78	12.76	12.78	12.20	12.82	6,954,510	87,450,260	12.575	11.55	11.54	11.55	11.03	11.59	7,692,791	11.368	-1.84%
2022-11-16	13.02	13.00	13.02	12.82	13.66	6,434,857	84,780,103	13.175	11.77	11.75	11.77	11.59	12.35	7,117,972	11.911	-0.15%
2022-11-15	13.04	13.04	13.06	12.60	13.18	8,004,819	103,485,295	12.928	11.79	11.79	11.81	11.39	11.92	8,854,599	11.687	-1.36%
2022-11-14	13.22	13.20	13.22	13.18	14.48	9,478,134	128,629,142	13.571	11.95	11.93	11.95	11.92	13.09	10,484,319	12.269	-5.71%
2022-11-11	14.02	14.00	14.02	13.46	14.34	9,295,614	128,738,013	13.849	12.67	12.66	12.67	12.17	12.96	10,282,423	12.520	4.47%
2022-11-10	13.42	13.42	13.44	13.14	13.66	6,315,000	84,154,160	13.326	12.13	12.13	12.15	11.88	12.35	6,985,392	12.047	-2.33%
2022-11-09	13.74	13.74	13.76	13.62	14.08	8,924,960	122,798,935	13.759	12.42	12.42	12.44	12.31	12.73	9,872,421	12.439	-1.15%
2022-11-08	13.90	13.90	13.92	13.46	13.96	4,991,824	68,417,124	13.706	12.57	12.57	12.58	12.17	12.62	5,521,749	12.390	0.00%
2022-11-07	13.90	13.88	13.90	13.56	13.98	8,354,905	115,494,470	13.824	12.57	12.55	12.57	12.26	12.64	9,241,850	12.497	2.66%
2022-11-04	13.54	13.54	13.56	13.34	14.00	9,393,051	128,398,516	13.670	12.24	12.24	12.26	12.06	12.66	10,390,204	12.358	0.00%
2022-11-03	13.54	13.52	13.54	13.18	13.66	10,559,990	142,025,708	13.449	12.24	12.22	12.24	11.92	12.35	11,681,024	12.159	1.04%
2022-11-02	13.40	13.24	13.40	11.82	13.48	12,225,227	153,694,691	12.572	12.11	11.97	12.11	10.69	12.19	13,523,040	11.365	10.56%
2022-11-01	12.12	12.10	12.12	11.62	12.34	8,843,222	105,920,856	11.978	10.96	10.94	10.96	10.50	11.16	9,782,006	10.828	1.17%
2022-10-31	11.98	11.98	12.00	11.82	12.20	11,408,575	136,703,119	11.982	10.83	10.83	10.85	10.69	11.03	12,619,693	10.833	-0.66%
2022-10-28	12.06	12.06	12.08	11.92	12.94	7,118,000	86,407,520	12.139	10.90	10.90	10.92	10.78	11.70	7,873,637	10.974	-4.89%
2022-10-27	12.68	12.66	12.68	12.50	13.26	4,208,800	53,697,262	12.758	11.46	11.45	11.46	11.30	11.99	4,655,600	11.534	-1.40%
2022-10-26	12.86	12.84	12.86	12.36	13.34	14,190,067	182,230,124	12.842	11.63	11.61	11.63	11.17	12.06	15,696,465	11.610	2.55%
2022-10-25	12.54	12.52	12.54	12.22	12.86	5,418,304	68,024,878	12.555	11.34	11.32	11.34	11.05	11.63	5,993,504	11.350	-0.48%
2022-10-24	12.60	12.58	12.60	12.56	13.58	6,096,342	78,371,023	12.855	11.39	11.37	11.39	11.35	12.28	6,743,521	11.622	-5.26%
2022-10-21	13.30	13.28	13.30	13.02	13.60	3,402,399	45,403,186	13.344	12.02	12.01	12.02	11.77	12.29	3,763,593	12.064	-0.89%
2022-10-20	13.42	13.30	13.42	12.90	13.58	9,072,073	120,770,217	13.312	12.13	12.02	12.13	11.66	12.28	10,035,152	12.035	-0.15%
2022-10-19	13.44	13.44	13.46	13.40	14.14	10,245,257	140,089,178	13.674	12.15	12.15	12.17	12.11	12.78	11,332,879	12.361	-0.59%
2022-10-18	13.52	13.52	13.54	12.28	13.66	13,012,396	171,712,153	13.196	12.22	12.22	12.24	11.10	12.35	14,393,774	11.930	10.28%
2022-10-17	12.26	12.26	12.28	12.00	12.52	3,382,000	41,296,140	12.211	11.08	11.08	11.10	10.85	11.32	3,741,028	11.039	-0.97%
2022-10-14	12.38	12.36	12.38	12.08	12.72	4,380,053	54,652,958	12.478	11.19	11.17	11.19	10.92	11.50	4,845,033	11.280	2.31%
2022-10-13	12.10	12.08	12.10	11.82	12.80	7,963,626	96,101,974	12.068	10.94	10.92	10.94	10.69	11.57	8,809,033	10.909	0.00%
2022-10-12	12.10	12.04	12.10	11.34	12.16	10,189,000	119,964,512	11.774	10.94	10.88	10.94	10.25	10.99	11,270,650	10.644	2.37%
2022-10-11	11.82	11.80	11.82	11.58	12.28	7,982,645	94,711,816	11.865	10.69	10.67	10.69	10.47	11.10	8,830,071	10.726	-1.83%
2022-10-10	12.04	12.02	12.04	11.68	12.24	6,750,718	80,353,086	11.903	10.88	10.87	10.88	10.56	11.07	7,467,365	10.761	-0.82%
2022-10-07	12.14	12.12	12.14	11.88	12.68	2,500,408	30,384,762	12.152	10.97	10.96	10.97	10.74	11.46	2,765,848	10.986	-4.26%
2022-10-06	12.68	12.66	12.68	12.60	13.14	2,224,000	28,494,995	12.812	11.46	11.45	11.46	11.39	11.88	2,460,097	11.583	-3.50%
2022-10-05	13.14	13.12	13.14	12.60	13.42	4,515,864	59,508,324	13.178	11.88	11.86	11.88	11.39	12.13	4,995,262	11.913	4.95%
2022-10-03	12.52	12.52	12.54	12.28	12.66	3,607,858	45,298,793	12.556	11.32	11.32	11.34	11.10	11.45	3,990,863	11.351	-0.63%
2022-09-30	12.60	12.56	12.60	12.30	12.80	5,971,098	75,052,350	12.569	11.39	11.35	11.39	11.12	11.57	6,604,981	11.363	-1.25%
2022-09-29	12.76	12.74	12.76	12.64	13.36	2,969,454	38,034,271	12.809	11.54	11.52	11.54	11.43	12.08	3,284,687	11.579	-1.85%
2022-09-28	13.00	12.98	13.00	12.78	13.82	7,683,604	100,287,591	13.052	11.75	11.73	11.75	11.55	12.49	8,499,285	11.800	-5.25%
2022-09-27	13.72	13.72	13.78	13.16	13.86	3,557,735	48,258,143	13.564	12.40	12.40	12.46	11.90	12.53	3,935,419	12.263	3.00%
2022-09-26	13.32	13.32	13.36	13.00	13.58	5,175,356	69,008,255	13.334	12.04	12.04	12.08	11.75	12.28	5,724,765	12.054	1.06%
2022-09-23	13.18	13.16	13.18	13.14	14.50	5,930,915	79,796,460	13.454	11.92	11.90	11.92	11.88	13.11	6,560,533	12.163	-7.31%
2022-09-22	14.22	14.20	14.22	14.00	14.46	8,803,991	125,582,176	14.264	12.86	12.84	12.86	12.66	13.07	9,738,610	12.895	-0.14%
2022-09-21	14.24	14.24	14.28	14.08	14.66	4,577,775	65,786,292	14.371	12.87	12.87	12.91	12.73	13.25	5,063,745	12.992	-1.66%
2022-09-20	14.48	14.46	14.48	14.08	14.76	8,838,000	127,990,320	14.482	13.09	13.07	13.09	12.73	13.34	9,776,230	13.092	2.84%
2022-09-19	14.08	14.06	14.08	13.58	14.26	4,805,504	67,367,916	14.019	12.73	12.71	12.73	12.28	12.89	5,315,650	12.674	-0.14%
2022-09-16	14.10	14.08	14.10	13.92	14.34	8,348,866	118,111,155	14.147	12.75	12.73	12.75	12.58	12.96	9,235,170	12.789	-0.98%
2022-09-15	14.24	14.24	14.26	13.68	14.38	6,428,713	90,766,609	14.119	12.87	12.87	12.89	12.37	13.00	7,111,176	12.764	0.71%
2022-09-14	14.14	14.12	14.14	13.90	14.56	4,742,983	66,905,316	14.106	12.78	12.76	12.78	12.57	13.16	5,246,491	12.752	-2.88%
2022-09-13	14.56	14.54	14.56	14.38	14.76	3,828,715	55,609,587	14.524	13.16	13.14	13.16	13.00	13.34	4,235,166	13.130	0.00%
2022-09-09	14.56	14.54	14.56	14.36	14.78	3,460,258	50,696,034	14.651	13.16	13.14	13.16	12.98	13.36	3,827,594	13.245	0.69%
2022-09-08	14.46	14.44	14.46	14.26	14.86	8,676,280	125,657,204	14.483	13.07	13.05	13.07	12.89	13.43	9,597,342	13.093	0.28%
2022-09-07	14.42	14.40	14.42	14.00	14.62	2,476,461	35,657,369	14.399	13.04	13.02	13.04	12.66	13.22	2,739,359	13.017	-0.28%
2022-09-06	14.46	14.44	14.46	14.14	14.68	7,700,000	110,923,020	14.406	13.07	13.05	13.07	12.78	13.27	8,517,421	13.023	1.69%
2022-09-05	14.22	14.20	14.22	14.10	14.68	3,818,000	54,775,120	14.347	12.86	12.84	12.86	12.75	13.27	4,223,314	12.970	-1.80%
2022-09-02	14.48	14.46	14.48	14.12	14.60	5,084,500	73,342,406	14.425	13.09	13.07	13.09	12.76	13.20	5,624,263	13.040	0.42%
2022-09-01	14.42	14.38	14.42	14.32	15.12	5,073,995	73,826,311	14.550	13.04	13.00	13.04	12.95	13.67	5,612,643	13.154	-3.99%
2022-08-31	15.02	15.02	15.04	14.80	15.28	10,265,665	154,408,734	15.041	13.58	13.58	13.60	13.38	13.81	11,355,454	13.598	-0.40%
2022-08-30	15.08	15.04	15.08	14.92	15.92	5,204,342	79,002,280	15.180	13.63	13.60	13.63	13.49	14.39	5,756,828	13.723	-4.07%
2022-08-29	15.72	15.70	15.72	14.88	15.78	7,949,000	121,356,260	15.267	14.21	14.19	14.21	13.45	14.27	8,792,855	13.802	2.34%
2022-08-26	15.36	15.36	15.40	15.36	16.38	6,895,650	107,796,332	15.633	13.89	13.89	13.92	13.89	14.81	7,627,683	14.132	-2.54%
2022-08-25	15.76	15.76	15.78	15.00	15.96	4,524,300	70,912,776	15.674	14.25	14.25	14.27	13.56	14.43	5,004,593	14.170	0.90%
2022-08-24	15.62	15.62	15.64	15.44	15.96	4,467,000	69,841,922	15.635	14.12	14.12	14.14	13.96	14.43	4,941,210	14.135	-0.51%
2022-08-23	15.70	15.70	15.72	15.44	16.20	4,654,911	73,382,818	15.765	14.19	14.19	14.21	13.96	14.65	5,149,070	14.252	-2.97%
2022-08-22	16.18	16.16	16.18	15.70	16.26	2,776,000	44,614,250	16.071	14.63	14.61	14.63	14.19	14.70	3,070,696	14.529	0.25%
2022-08-19	16.14	16.10	16.14	15.60	16.30	3,746,225	59,869,501	15.981	14.59	14.55	14.59	14.10	14.74	4,143,919	14.448	1.25%
2022-08-18	15.94	15.94	15.96	15.68	16.32	5,004,740	79,964,090	15.978	14.41	14.41	14.43	14.18	14.75	5,536,036	14.444	-1.48%
2022-08-17	16.18	16.14	16.18	16.02	16.26	3,390,000	54,736,340	16.146	14.63	14.59	14.63	14.48	14.70	3,749,878	14.597	-0.12%
2022-08-16	16.20	16.20	16.22	16.14	16.48	3,941,234	64,097,930	16.263	14.65	14.65	14.66	14.59	14.90	4,359,630	14.703	-1.34%
2022-08-15	16.42	16.40	16.44	16.22	16.76	4,336,000	71,585,600	16.510	14.84	14.83	14.86	14.66	15.15	4,796,304	14.925	0.00%
2022-08-12	16.42	16.40	16.42	15.92	16.56	3,738,500	61,060,773	16.333	14.84	14.83	14.84	14.39	14.97	4,135,374	14.765	1.23%
2022-08-11	16.22	16.20	16.22	15.66	16.22	3,501,449	56,263,885	16.069	14.66	14.65	14.66	14.16	14.66	3,873,158	14.527	1.88%
2022-08-10	15.92	15.92	15.94	15.66	16.62	7,140,456	113,291,772	15.866	14.39	14.39	14.41	14.16	15.02	7,898,477	14.343	-3.63%
2022-08-09	16.52	16.50	16.52	16.36	17.34	4,105,494	68,776,508	16.752	14.93	14.92	14.93	14.79	15.68	4,541,327	15.145	-3.73%
2022-08-08	17.16	17.12	17.16	16.48	17.24	8,022,659	136,385,843	17.000	15.51	15.48	15.51	14.90	15.59	8,874,333	15.369	1.42%
2022-08-05	16.92	16.90	16.92	16.66	17.34	3,859,171	65,183,565	16.891	15.30	15.28	15.30	15.06	15.68	4,268,855	15.270	0.12%
2022-08-04	16.90	16.84	16.90	16.46	17.14	5,411,165	91,470,358	16.904	15.28	15.22	15.28	14.88	15.50	5,985,607	15.282	1.56%
2022-08-03	16.64	16.64	16.66	16.18	17.14	8,655,865	144,375,824	16.680	15.04	15.04	15.06	14.63	15.50	9,574,759	15.079	0.24%
2022-08-02	16.60	16.60	16.62	16.10	17.16	5,054,495	83,968,174	16.613	15.01	15.01	15.02	14.55	15.51	5,591,073	15.018	-3.15%
2022-08-01	17.14	17.12	17.14	16.70	17.34	3,619,438	61,956,537	17.118	15.50	15.48	15.50	15.10	15.68	4,003,672	15.475	1.42%
2022-07-29	16.90	16.90	16.92	16.62	17.48	5,693,978	96,920,060	17.022	15.28	15.28	15.30	15.02	15.80	6,298,443	15.388	1.32%
2022-07-28	16.68	16.66	16.68	16.56	17.38	4,154,946	69,724,570	16.781	15.08	15.06	15.08	14.97	15.71	4,596,029	15.171	-3.36%
2022-07-27	17.26	17.26	17.28	17.00	17.30	2,088,473	35,819,767	17.151	15.60	15.60	15.62	15.37	15.64	2,310,182	15.505	0.00%
2022-07-26	17.26	17.24	17.26	16.90	17.48	3,020,000	52,077,930	17.244	15.60	15.59	15.60	15.28	15.80	3,340,599	15.589	0.00%
2022-07-25	17.26	17.26	17.28	16.92	17.54	4,427,273	76,286,358	17.231	15.60	15.60	15.62	15.30	15.86	4,897,266	15.577	-1.37%
2022-07-22	17.50	17.48	17.50	17.14	17.60	8,560,000	148,730,160	17.375	15.82	15.80	15.82	15.50	15.91	9,468,718	15.708	0.46%
2022-07-21	17.42	17.40	17.42	17.22	18.40	7,011,842	123,532,205	17.618	15.75	15.73	15.75	15.57	16.63	7,756,209	15.927	-2.90%
2022-07-20	17.94	17.90	17.94	17.68	18.36	10,153,589	182,499,085	17.974	16.22	16.18	16.22	15.98	16.60	11,231,480	16.249	1.47%
2022-07-19	17.68	17.66	17.68	17.04	18.08	7,135,936	127,142,357	17.817	15.98	15.97	15.98	15.40	16.34	7,893,477	16.107	0.57%
2022-07-18	17.58	17.50	17.58	16.58	17.90	7,261,545	126,791,461	17.461	15.89	15.82	15.89	14.99	16.18	8,032,420	15.785	1.85%
2022-07-15	17.26	17.24	17.26	17.12	18.74	16,740,274	295,151,409	17.631	15.60	15.59	15.60	15.48	16.94	18,517,398	15.939	-0.35%
2022-07-14	17.32	17.28	17.32	16.00	17.58	17,913,866	305,875,467	17.075	15.66	15.62	15.66	14.46	15.89	19,815,577	15.436	7.98%
2022-07-13	16.04	16.02	16.04	15.58	16.28	7,216,105	115,216,086	15.967	14.50	14.48	14.50	14.08	14.72	7,982,157	14.434	2.04%
2022-07-12	15.72	15.68	15.72	15.34	16.02	4,388,735	68,699,236	15.654	14.21	14.18	14.21	13.87	14.48	4,854,637	14.151	-1.63%
2022-07-11	15.98	15.92	15.98	15.76	16.36	5,024,597	80,225,016	15.966	14.45	14.39	14.45	14.25	14.79	5,558,001	14.434	-0.87%
2022-07-08	16.12	16.08	16.12	15.62	16.52	7,221,828	117,110,331	16.216	14.57	14.54	14.57	14.12	14.93	7,988,487	14.660	2.03%
2022-07-07	15.80	15.78	15.80	15.02	15.92	9,312,391	144,979,410	15.568	14.28	14.27	14.28	13.58	14.39	10,300,981	14.074	2.33%
2022-07-06	15.44	15.38	15.44	14.96	15.60	4,944,975	75,791,701	15.327	13.96	13.90	13.96	13.52	14.10	5,469,927	13.856	0.26%
2022-07-05	15.40	15.34	15.40	14.74	15.40	5,239,949	79,243,526	15.123	13.92	13.87	13.92	13.33	13.92	5,796,215	13.672	0.79%
2022-07-04	15.28	15.24	15.28	14.68	15.68	3,270,761	49,766,174	15.215	13.81	13.78	13.81	13.27	14.18	3,617,980	13.755	-0.52%
2022-06-30	15.36	15.34	15.36	15.24	15.70	6,659,023	102,581,435	15.405	13.89	13.87	13.89	13.78	14.19	7,365,936	13.926	-1.03%
2022-06-29	15.52	15.50	15.52	15.24	15.80	14,897,917	232,296,199	15.593	14.03	14.01	14.03	13.78	14.28	16,479,459	14.096	-1.77%
2022-06-28	15.80	15.80	15.82	15.54	15.96	6,014,161	95,063,561	15.807	14.28	14.28	14.30	14.05	14.43	6,652,616	14.290	0.25%
2022-06-27	15.76	15.70	15.76	15.46	16.10	6,051,230	95,164,216	15.726	14.25	14.19	14.25	13.98	14.55	6,693,620	14.217	0.77%
2022-06-24	15.64	15.62	15.64	15.38	15.80	7,453,015	116,093,667	15.577	14.14	14.12	14.14	13.90	14.28	8,244,217	14.082	1.69%
2022-06-23	15.38	15.38	15.40	15.02	15.56	6,943,013	106,904,563	15.397	13.90	13.90	13.92	13.58	14.07	7,680,074	13.920	2.53%
2022-06-22	15.00	14.96	15.00	14.80	15.32	4,026,599	60,612,609	15.053	13.56	13.52	13.56	13.38	13.85	4,454,057	13.608	0.54%
2022-06-21	15.20	15.16	15.20	14.92	15.70	8,143,383	123,822,455	15.205	13.49	13.45	13.49	13.24	13.93	9,176,922	13.493	-1.81%
2022-06-20	15.48	15.42	15.48	14.82	15.68	2,741,928	42,151,235	15.373	13.74	13.68	13.74	13.15	13.91	3,089,927	13.641	1.84%
2022-06-17	15.20	15.18	15.20	14.62	15.50	5,712,274	86,692,352	15.177	13.49	13.47	13.49	12.97	13.75	6,437,262	13.467	2.15%
2022-06-16	14.88	14.84	14.88	14.64	15.26	7,407,665	109,928,010	14.840	13.20	13.17	13.20	12.99	13.54	8,347,828	13.168	-1.20%
2022-06-15	15.06	15.00	15.06	14.84	15.32	3,432,059	51,748,618	15.078	13.36	13.31	13.36	13.17	13.59	3,867,648	13.380	-1.31%
2022-06-14	15.26	15.20	15.26	14.60	15.32	5,838,968	87,993,905	15.070	13.54	13.49	13.54	12.96	13.59	6,580,036	13.373	0.00%
2022-06-13	15.26	15.24	15.26	14.70	15.88	9,699,861	150,291,352	15.494	13.54	13.52	13.54	13.04	14.09	10,930,944	13.749	-0.26%
2022-06-10	15.30	15.26	15.30	14.66	15.58	8,941,727	136,895,276	15.310	13.58	13.54	13.58	13.01	13.83	10,076,590	13.585	1.32%
2022-06-09	15.10	15.08	15.10	14.84	15.44	9,547,899	144,663,538	15.151	13.40	13.38	13.40	13.17	13.70	10,759,695	13.445	-1.05%
2022-06-08	15.26	15.24	15.26	14.36	15.30	10,415,766	157,056,627	15.079	13.54	13.52	13.54	12.74	13.58	11,737,710	13.381	5.10%
2022-06-07	14.52	14.48	14.52	14.20	14.88	7,480,937	108,647,741	14.523	12.88	12.85	12.88	12.60	13.20	8,430,400	12.888	0.83%
2022-06-06	14.40	14.38	14.40	14.00	14.48	10,856,494	155,122,299	14.288	12.78	12.76	12.78	12.42	12.85	12,234,374	12.679	4.05%
2022-06-02	13.84	13.82	13.84	13.12	14.16	13,049,126	179,801,644	13.779	12.28	12.26	12.28	11.64	12.57	14,705,290	12.227	3.75%
2022-06-01	13.34	13.34	13.36	12.68	13.40	9,475,699	123,579,251	13.042	11.84	11.84	11.86	11.25	11.89	10,678,332	11.573	4.71%
2022-05-31	12.74	12.74	12.78	12.72	13.26	26,618,863	341,529,899	12.830	11.31	11.31	11.34	11.29	11.77	29,997,265	11.385	-2.45%
2022-05-30	13.06	13.02	13.06	12.70	13.18	7,173,669	93,514,123	13.036	11.59	11.55	11.59	11.27	11.70	8,084,134	11.568	1.56%
2022-05-27	12.86	12.82	12.86	12.64	13.16	8,459,476	108,866,528	12.869	11.41	11.38	11.41	11.22	11.68	9,533,132	11.420	0.47%
2022-05-26	12.80	12.78	12.80	12.36	12.86	5,395,894	68,003,253	12.603	11.36	11.34	11.36	10.97	11.41	6,080,728	11.183	-0.31%
2022-05-25	12.84	12.82	12.84	12.48	13.26	16,896,963	216,956,073	12.840	11.39	11.38	11.39	11.07	11.77	19,041,485	11.394	-3.02%
2022-05-24	13.24	13.22	13.24	13.00	13.50	30,684,825	405,998,339	13.231	11.75	11.73	11.75	11.54	11.98	34,579,270	11.741	-5.29%
2022-05-23	13.98	13.94	13.98	13.60	14.36	8,433,831	118,636,416	14.067	12.41	12.37	12.41	12.07	12.74	9,504,233	12.482	-1.13%
2022-05-20	14.14	14.12	14.14	13.32	14.36	13,009,064	179,647,647	13.809	12.55	12.53	12.55	11.82	12.74	14,660,143	12.254	3.67%
2022-05-19	13.64	13.64	13.66	12.92	13.80	6,388,594	86,444,657	13.531	12.10	12.10	12.12	11.46	12.25	7,199,419	12.007	1.64%
2022-05-18	13.42	13.40	13.44	12.58	13.72	19,715,305	259,788,864	13.177	11.91	11.89	11.93	11.16	12.17	22,217,524	11.693	6.68%
2022-05-17	12.58	12.54	12.58	11.98	12.92	10,272,917	127,838,612	12.444	11.16	11.13	11.16	10.63	11.46	11,576,731	11.043	5.01%
2022-05-16	11.98	11.90	11.98	11.50	12.04	4,912,493	58,340,886	11.876	10.63	10.56	10.63	10.20	10.68	5,535,975	10.539	2.74%
2022-05-13	11.66	11.66	11.68	11.42	11.96	2,828,209	33,019,933	11.675	10.35	10.35	10.36	10.13	10.61	3,187,159	10.360	-0.17%
2022-05-12	11.68	11.66	11.68	11.34	11.86	3,179,456	36,920,927	11.612	10.36	10.35	10.36	10.06	10.52	3,582,985	10.305	0.00%
2022-05-11	11.68	11.66	11.68	11.34	12.12	4,441,375	52,579,967	11.839	10.36	10.35	10.36	10.06	10.76	5,005,064	10.505	1.74%
2022-05-10	11.48	11.48	11.54	10.80	11.66	4,838,405	55,708,285	11.514	10.19	10.19	10.24	9.584	10.35	5,452,484	10.217	-1.54%
2022-05-06	11.66	11.64	11.66	11.40	11.82	5,610,631	65,466,706	11.668	10.35	10.33	10.35	10.12	10.49	6,322,719	10.354	-1.85%
2022-05-05	11.88	11.80	11.88	11.70	12.18	9,967,682	119,096,523	11.948	10.54	10.47	10.54	10.38	10.81	11,232,756	10.603	0.00%
2022-05-04	11.88	11.86	11.88	11.52	12.10	2,514,706	29,701,782	11.811	10.54	10.52	10.54	10.22	10.74	2,833,866	10.481	-1.00%
2022-05-03	12.00	11.98	12.00	11.50	12.10	2,804,796	33,375,258	11.899	10.65	10.63	10.65	10.20	10.74	3,160,774	10.559	0.33%
2022-04-29	11.96	11.94	11.96	11.30	12.00	3,171,600	37,206,406	11.731	10.61	10.60	10.61	10.03	10.65	3,574,132	10.410	0.50%
2022-04-28	11.90	11.88	11.90	11.16	12.04	5,615,414	65,837,723	11.724	10.56	10.54	10.56	9.903	10.68	6,328,109	10.404	1.54%
2022-04-27	11.72	11.72	11.76	10.98	11.84	7,398,037	85,495,792	11.557	10.40	10.40	10.44	9.743	10.51	8,336,978	10.255	1.74%
2022-04-26	11.52	11.50	11.52	10.94	11.66	7,103,039	81,100,437	11.418	10.22	10.20	10.22	9.708	10.35	8,004,540	10.132	3.78%
2022-04-25	11.10	11.10	11.12	10.80	11.58	4,791,754	53,070,654	11.075	9.850	9.850	9.868	9.584	10.28	5,399,912	9.8281	-4.31%
2022-04-22	11.60	11.56	11.60	11.20	11.68	3,323,118	37,938,661	11.417	10.29	10.26	10.29	9.939	10.36	3,744,880	10.131	-0.17%
2022-04-21	11.62	11.62	11.64	11.50	12.20	3,799,000	44,965,740	11.836	10.31	10.31	10.33	10.20	10.83	4,281,160	10.503	-3.81%
2022-04-20	12.08	12.06	12.08	11.72	12.36	5,501,650	66,178,665	12.029	10.72	10.70	10.72	10.40	10.97	6,199,906	10.674	2.03%
2022-04-19	11.84	11.82	11.84	11.66	12.68	3,258,000	38,877,080	11.933	10.51	10.49	10.51	10.35	11.25	3,671,498	10.589	-3.27%
2022-04-14	12.24	12.24	12.26	12.14	12.48	2,976,000	36,572,519	12.289	10.86	10.86	10.88	10.77	11.07	3,353,707	10.905	1.83%
2022-04-13	12.02	12.00	12.02	11.52	12.12	2,894,000	34,471,180	11.911	10.67	10.65	10.67	10.22	10.76	3,261,300	10.570	1.18%
2022-04-12	11.88	11.86	11.88	11.36	12.12	5,026,532	59,506,754	11.839	10.54	10.52	10.54	10.08	10.76	5,664,487	10.505	2.77%
2022-04-11	11.56	11.56	11.58	11.22	12.26	5,623,955	65,156,026	11.585	10.26	10.26	10.28	9.956	10.88	6,337,734	10.281	-7.07%
2022-04-08	12.44	12.36	12.44	12.10	12.66	6,297,744	77,647,435	12.329	11.04	10.97	11.04	10.74	11.23	7,097,039	10.941	1.30%
2022-04-07	12.28	12.26	12.28	12.14	13.00	7,885,745	97,691,765	12.388	10.90	10.88	10.90	10.77	11.54	8,886,585	10.993	-3.31%
2022-04-06	12.70	12.60	12.70	12.30	12.94	7,355,769	93,670,734	12.734	11.27	11.18	11.27	10.91	11.48	8,289,346	11.300	-1.70%
2022-04-04	12.92	12.88	12.92	12.30	13.00	3,393,379	43,361,463	12.778	11.46	11.43	11.46	10.91	11.54	3,824,059	11.339	1.89%
2022-04-01	12.68	12.66	12.68	11.96	12.72	5,622,294	70,518,912	12.543	11.25	11.23	11.25	10.61	11.29	6,335,862	11.130	4.62%
2022-03-31	12.12	12.10	12.12	11.66	12.80	6,744,806	81,370,353	12.064	10.76	10.74	10.76	10.35	11.36	7,600,841	10.705	-1.78%
2022-03-30	12.34	12.32	12.34	11.50	12.60	17,734,166	218,071,403	12.297	10.95	10.93	10.95	10.20	11.18	19,984,944	10.912	7.12%
2022-03-29	11.52	11.50	11.52	10.62	11.76	13,382,000	150,035,686	11.212	10.22	10.20	10.22	9.424	10.44	15,080,411	9.9490	9.30%
2022-03-28	10.54	10.54	10.56	9.920	10.82	11,534,000	120,386,930	10.438	9.353	9.353	9.371	8.803	9.601	12,997,868	9.2621	4.36%
2022-03-25	10.10	10.10	10.14	10.02	10.66	6,886,000	70,249,372	10.202	8.963	8.963	8.998	8.892	9.459	7,759,955	9.0528	-4.36%
2022-03-24	10.56	10.54	10.56	10.14	10.82	8,930,872	94,390,143	10.569	9.371	9.353	9.371	8.998	9.601	10,064,357	9.3787	4.76%
2022-03-23	10.08	10.06	10.08	9.950	10.32	9,086,630	91,630,916	10.084	8.945	8.927	8.945	8.829	9.158	10,239,883	8.9484	1.41%
2022-03-22	9.940	9.930	9.940	9.470	9.980	5,116,992	49,970,688	9.7656	8.821	8.812	8.821	8.403	8.856	5,766,428	8.6658	1.12%
2022-03-21	9.830	9.800	9.830	9.760	10.80	14,356,353	143,086,473	9.9668	8.723	8.696	8.723	8.661	9.584	16,178,427	8.8443	-0.41%
2022-03-18	9.870	9.870	9.940	9.490	10.04	17,070,000	167,893,882	9.8356	8.758	8.758	8.821	8.421	8.909	19,236,484	8.7279	-1.50%
2022-03-17	10.02	10.02	10.04	8.880	10.12	15,442,949	148,957,816	9.6457	8.892	8.892	8.909	7.880	8.980	17,402,931	8.5594	14.51%
2022-03-16	8.750	8.740	8.750	7.660	8.860	12,192,356	100,958,140	8.2804	7.765	7.756	7.765	6.797	7.862	13,739,781	7.3479	9.51%
2022-03-15	7.990	7.950	7.990	7.590	8.580	10,368,657	83,240,194	8.0281	7.090	7.055	7.090	6.735	7.614	11,684,622	7.1239	-1.84%
2022-03-14	8.140	8.130	8.140	8.080	8.870	6,611,400	55,136,472	8.3396	7.223	7.214	7.223	7.170	7.871	7,450,503	7.4004	-8.23%
2022-03-11	8.870	8.860	8.870	8.400	9.040	7,812,333	68,430,585	8.7593	7.871	7.862	7.871	7.454	8.022	8,803,856	7.7728	-1.77%
2022-03-10	9.030	9.010	9.030	8.900	9.750	6,497,541	59,634,370	9.1780	8.013	7.995	8.013	7.898	8.652	7,322,193	8.1443	-1.53%
2022-03-09	9.170	9.160	9.170	8.800	9.520	8,409,257	76,323,347	9.0761	8.137	8.128	8.137	7.809	8.448	9,476,540	8.0539	-0.33%
2022-03-08	9.200	9.170	9.200	9.000	9.850	11,215,227	104,722,924	9.3376	8.164	8.137	8.164	7.986	8.741	12,638,637	8.2859	-5.93%
2022-03-07	9.780	9.770	9.780	9.330	10.10	6,827,053	66,807,482	9.7857	8.679	8.670	8.679	8.279	8.963	7,693,526	8.6836	-4.12%
2022-03-04	10.20	10.18	10.20	9.170	10.42	18,573,354	185,957,753	10.012	9.051	9.033	9.051	8.137	9.246	20,930,640	8.8845	0.00%
2022-03-03	10.20	10.18	10.20	10.00	11.16	8,184,000	84,466,660	10.321	9.051	9.033	9.051	8.874	9.903	9,222,694	9.1586	-6.93%
2022-03-02	10.96	10.90	10.96	10.64	11.68	8,400,271	91,716,139	10.918	9.726	9.672	9.726	9.442	10.36	9,466,413	9.6886	-6.16%
2022-03-01	11.68	11.64	11.68	11.50	11.84	3,604,536	42,104,592	11.681	10.36	10.33	10.36	10.20	10.51	4,062,015	10.365	1.21%
2022-02-28	11.54	11.52	11.54	11.16	11.72	5,524,258	63,366,756	11.471	10.24	10.22	10.24	9.903	10.40	6,225,384	10.179	1.05%
2022-02-25	11.42	11.42	11.46	11.06	11.48	2,885,253	32,608,491	11.302	10.13	10.13	10.17	9.814	10.19	3,251,442	10.029	3.82%
2022-02-24	11.00	10.98	11.00	10.84	11.68	4,728,741	52,565,191	11.116	9.761	9.743	9.761	9.619	10.36	5,328,901	9.8642	-5.98%
2022-02-23	11.70	11.68	11.72	11.20	11.74	2,695,830	31,227,059	11.583	10.38	10.36	10.40	9.939	10.42	3,037,978	10.279	4.28%
2022-02-22	11.22	11.22	11.24	10.76	11.44	5,943,140	65,959,402	11.098	9.956	9.956	9.974	9.548	10.15	6,697,429	9.8485	-1.41%
2022-02-21	11.38	11.36	11.38	11.30	11.88	1,828,000	21,040,560	11.510	10.10	10.08	10.10	10.03	10.54	2,060,005	10.214	-2.40%
2022-02-18	11.66	11.66	11.68	11.60	12.28	7,962,000	95,064,089	11.940	10.35	10.35	10.36	10.29	10.90	8,972,518	10.595	-3.80%
2022-02-17	12.12	12.04	12.12	11.52	12.22	8,517,700	101,986,586	11.973	10.76	10.68	10.76	10.22	10.84	9,598,746	10.625	6.32%
2022-02-16	11.40	11.36	11.40	11.08	11.60	8,791,536	100,084,531	11.384	10.12	10.08	10.12	9.832	10.29	9,907,337	10.102	1.60%
2022-02-15	11.22	11.20	11.22	10.94	11.34	8,230,900	92,234,778	11.206	9.956	9.939	9.956	9.708	10.06	9,275,546	9.9439	2.00%
2022-02-14	11.00	10.96	11.00	10.80	11.26	9,038,732	99,743,404	11.035	9.761	9.726	9.761	9.584	9.992	10,185,906	9.7923	-2.83%
2022-02-11	11.32	11.28	11.32	11.10	11.58	6,422,200	72,788,744	11.334	10.05	10.01	10.05	9.850	10.28	7,237,290	10.057	-0.70%
2022-02-10	11.40	11.40	11.42	11.24	11.60	10,203,000	116,603,308	11.428	10.12	10.12	10.13	9.974	10.29	11,497,940	10.141	1.42%
2022-02-09	11.24	11.20	11.24	11.00	11.48	5,094,691	57,061,836	11.200	9.974	9.939	9.974	9.761	10.19	5,741,297	9.9388	1.08%
2022-02-08	11.12	11.08	11.12	10.94	11.56	6,287,980	70,542,025	11.219	9.868	9.832	9.868	9.708	10.26	7,086,035	9.9551	-1.42%
2022-02-07	11.28	11.24	11.28	11.10	11.68	3,639,700	41,353,454	11.362	10.01	9.974	10.01	9.850	10.36	4,101,642	10.082	0.00%
2022-02-04	11.28	11.22	11.28	11.00	11.78	2,190,582	24,685,472	11.269	10.01	9.956	10.01	9.761	10.45	2,468,605	9.9998	1.99%
2022-01-31	11.06	11.02	11.06	10.44	11.40	1,308,000	14,374,720	10.990	9.814	9.779	9.814	9.264	10.12	1,474,008	9.7521	3.36%
2022-01-28	10.70	10.70	10.72	10.46	11.38	3,614,000	38,773,600	10.729	9.495	9.495	9.513	9.282	10.10	4,072,680	9.5204	-2.90%
2022-01-27	11.02	10.98	11.02	10.92	11.50	3,949,173	43,811,181	11.094	9.779	9.743	9.779	9.690	10.20	4,450,393	9.8443	-2.82%
2022-01-26	11.34	11.32	11.36	10.92	11.92	11,945,160	135,675,719	11.358	10.06	10.05	10.08	9.690	10.58	13,461,211	10.079	-4.87%
2022-01-25	11.92	11.90	11.92	11.80	12.54	4,505,549	54,507,663	12.098	10.58	10.56	10.58	10.47	11.13	5,077,382	10.735	-1.65%
2022-01-24	12.12	12.12	12.14	12.12	12.62	4,060,421	49,570,219	12.208	10.76	10.76	10.77	10.76	11.20	4,575,760	10.833	-5.02%
2022-01-21	12.76	12.72	12.76	12.50	12.90	4,955,303	62,910,743	12.696	11.32	11.29	11.32	11.09	11.45	5,584,218	11.266	0.95%
2022-01-20	12.64	12.62	12.64	12.26	12.88	5,418,000	67,826,840	12.519	11.22	11.20	11.22	10.88	11.43	6,105,640	11.109	0.00%
2022-01-19	12.64	12.58	12.64	12.50	12.98	3,484,783	44,236,058	12.694	11.22	11.16	11.22	11.09	11.52	3,927,063	11.264	0.32%
2022-01-18	12.60	12.58	12.60	12.40	12.86	3,610,718	45,547,272	12.614	11.18	11.16	11.18	11.00	11.41	4,068,982	11.194	0.96%
2022-01-17	12.48	12.44	12.48	12.36	13.22	8,123,458	102,448,910	12.611	11.07	11.04	11.07	10.97	11.73	9,154,468	11.191	-5.31%
2022-01-14	13.18	13.16	13.18	13.00	13.58	6,935,706	91,079,275	13.132	11.70	11.68	11.70	11.54	12.05	7,815,969	11.653	-2.23%
2022-01-13	13.48	13.44	13.48	13.32	13.94	2,750,140	37,244,355	13.543	11.96	11.93	11.96	11.82	12.37	3,099,181	12.017	-2.03%
2022-01-12	13.76	13.76	13.78	13.32	13.90	8,104,312	110,688,576	13.658	12.21	12.21	12.23	11.82	12.33	9,132,892	12.120	3.30%
2022-01-11	13.32	13.30	13.34	13.24	14.00	4,113,309	55,377,143	13.463	11.82	11.80	11.84	11.75	12.42	4,635,360	11.947	-1.33%
2022-01-10	13.50	13.48	13.50	13.02	13.74	5,755,778	77,534,530	13.471	11.98	11.96	11.98	11.55	12.19	6,486,288	11.954	2.27%
2022-01-07	13.20	13.18	13.20	13.16	14.40	4,277,142	57,171,042	13.367	11.71	11.70	11.71	11.68	12.78	4,819,987	11.861	-3.08%
2022-01-06	13.62	13.60	13.62	13.20	14.10	6,082,375	82,457,274	13.557	12.09	12.07	12.09	11.71	12.51	6,854,335	12.030	-2.71%
2022-01-05	14.00	13.98	14.00	13.94	14.44	3,508,872	49,397,964	14.078	12.42	12.41	12.42	12.37	12.81	3,954,210	12.493	-3.05%
2022-01-04	14.44	14.38	14.44	14.32	14.98	4,995,244	72,070,523	14.428	12.81	12.76	12.81	12.71	13.29	5,629,228	12.803	-1.50%
2022-01-03	14.66	14.64	14.66	14.48	15.30	1,544,000	22,688,960	14.695	13.01	12.99	13.01	12.85	13.58	1,739,961	13.040	-3.55%
2021-12-31	15.20	15.12	15.20	14.92	15.44	3,916,498	59,522,079	15.198	13.49	13.42	13.49	13.24	13.70	4,413,571	13.486	3.40%
2021-12-30	14.70	14.68	14.70	14.52	14.88	1,848,906	27,139,025	14.678	13.04	13.03	13.04	12.88	13.20	2,083,565	13.025	0.41%
2021-12-29	14.64	14.64	14.66	14.46	15.00	1,617,600	23,704,204	14.654	12.99	12.99	13.01	12.83	13.31	1,822,902	13.004	-1.35%
2021-12-28	14.84	14.80	14.84	14.72	15.70	5,844,000	87,101,120	14.904	13.17	13.13	13.17	13.06	13.93	6,585,706	13.226	-0.40%
2021-12-24	14.90	14.88	14.92	14.78	16.00	2,406,473	36,090,462	14.997	13.22	13.20	13.24	13.12	14.20	2,711,897	13.308	-3.12%
2021-12-23	15.38	15.30	15.38	15.14	15.80	2,956,577	45,278,564	15.315	13.65	13.58	13.65	13.43	14.02	3,331,819	13.590	-0.39%
2021-12-22	15.44	15.36	15.44	14.98	15.56	2,977,890	45,608,196	15.316	13.70	13.63	13.70	13.29	13.81	3,355,837	13.591	1.18%
2021-12-21	15.26	15.22	15.26	14.24	15.42	4,845,453	73,265,726	15.121	13.54	13.51	13.54	12.64	13.68	5,460,426	13.418	3.95%
2021-12-20	14.68	14.68	14.70	14.56	16.36	7,912,464	119,709,868	15.129	13.03	13.03	13.04	12.92	14.52	8,916,695	13.425	-7.32%
2021-12-17	15.84	15.84	15.88	15.60	16.36	16,549,912	263,644,322	15.930	14.06	14.06	14.09	13.84	14.52	18,650,387	14.136	1.54%
2021-12-16	15.60	15.56	15.60	15.30	15.76	6,082,456	94,622,120	15.557	13.84	13.81	13.84	13.58	13.99	6,854,427	13.805	0.00%
2021-12-15	15.60	15.56	15.60	15.14	15.98	11,654,528	182,888,904	15.693	13.84	13.81	13.84	13.43	14.18	13,133,693	13.925	2.90%
2021-12-14	15.16	15.14	15.16	14.70	15.42	7,595,538	114,901,794	15.128	13.45	13.43	13.45	13.04	13.68	8,559,546	13.424	-0.92%
2021-12-13	15.30	15.24	15.30	14.78	15.58	13,677,812	209,695,088	15.331	13.58	13.52	13.58	13.12	13.83	15,413,767	13.604	4.79%
2021-12-10	14.60	14.58	14.60	14.28	15.08	6,501,200	95,578,992	14.702	12.96	12.94	12.96	12.67	13.38	7,326,317	13.046	1.81%
2021-12-09	14.34	14.32	14.34	13.72	14.38	7,862,042	111,821,391	14.223	12.72	12.71	12.72	12.17	12.76	8,859,874	12.621	3.46%
2021-12-08	13.86	13.86	13.88	13.72	14.08	2,952,180	40,939,346	13.867	12.30	12.30	12.32	12.17	12.49	3,326,864	12.306	-0.86%
2021-12-07	13.98	13.98	14.00	13.68	14.28	3,735,077	51,687,896	13.839	12.41	12.41	12.42	12.14	12.67	4,209,124	12.280	1.60%
2021-12-06	13.76	13.70	13.76	13.58	13.92	3,859,082	52,934,613	13.717	12.21	12.16	12.21	12.05	12.35	4,348,867	12.172	-1.85%
2021-12-03	14.02	13.96	14.02	13.84	14.24	3,624,894	50,850,834	14.028	12.44	12.39	12.44	12.28	12.64	4,084,957	12.448	0.00%
2021-12-02	14.02	14.00	14.02	13.50	14.06	4,100,195	57,186,923	13.947	12.44	12.42	12.44	11.98	12.48	4,620,582	12.377	1.89%
2021-12-01	13.76	13.76	13.78	13.66	14.10	3,997,484	55,472,151	13.877	12.21	12.21	12.23	12.12	12.51	4,504,835	12.314	-1.57%
2021-11-30	13.98	13.94	13.98	13.60	14.16	12,496,178	174,073,777	13.930	12.41	12.37	12.41	12.07	12.57	14,082,163	12.361	2.95%
2021-11-29	13.58	13.54	13.58	13.00	13.58	2,990,631	40,147,754	13.425	12.05	12.02	12.05	11.54	12.05	3,370,195	11.913	3.19%
2021-11-26	13.16	13.12	13.16	13.02	13.38	2,449,087	32,315,839	13.195	11.68	11.64	11.68	11.55	11.87	2,759,919	11.709	-0.90%
2021-11-25	13.28	13.26	13.28	13.06	13.54	1,886,860	24,998,396	13.249	11.78	11.77	11.78	11.59	12.02	2,126,336	11.757	-0.60%
2021-11-24	13.36	13.36	13.38	13.24	14.04	5,106,933	68,873,644	13.486	11.86	11.86	11.87	11.75	12.46	5,755,093	11.967	-3.75%
2021-11-23	13.88	13.88	13.92	13.44	14.02	2,235,000	30,981,704	13.862	12.32	12.32	12.35	11.93	12.44	2,518,661	12.301	-0.14%
2021-11-22	13.90	13.88	13.90	13.74	14.46	5,062,000	71,062,360	14.038	12.33	12.32	12.33	12.19	12.83	5,704,457	12.457	1.76%
2021-11-19	13.66	13.62	13.66	13.30	13.78	1,756,958	23,933,937	13.622	12.12	12.09	12.12	11.80	12.23	1,979,947	12.088	1.04%
2021-11-18	13.52	13.50	13.52	13.20	13.80	2,867,042	38,338,086	13.372	12.00	11.98	12.00	11.71	12.25	3,230,920	11.866	-2.17%
2021-11-17	13.82	13.80	13.82	13.54	13.86	2,279,545	31,418,160	13.783	12.26	12.25	12.26	12.02	12.30	2,568,859	12.230	-0.58%
2021-11-16	13.90	13.86	13.90	13.40	13.92	2,941,755	40,578,726	13.794	12.33	12.30	12.33	11.89	12.35	3,315,116	12.241	1.16%
2021-11-15	13.74	13.70	13.74	13.60	14.00	2,032,378	28,034,178	13.794	12.19	12.16	12.19	12.07	12.42	2,290,323	12.240	-0.15%
2021-11-12	13.76	13.70	13.76	13.32	13.78	2,024,926	27,712,965	13.686	12.21	12.16	12.21	11.82	12.23	2,281,925	12.145	2.38%
2021-11-11	13.44	13.40	13.44	13.22	13.60	2,166,112	28,882,677	13.334	11.93	11.89	11.93	11.73	12.07	2,441,030	11.832	-0.88%
2021-11-10	13.56	13.52	13.56	13.20	13.70	1,751,647	23,424,331	13.373	12.03	12.00	12.03	11.71	12.16	1,973,962	11.867	0.15%
2021-11-09	13.54	13.48	13.54	13.12	13.70	1,983,568	26,543,729	13.382	12.02	11.96	12.02	11.64	12.16	2,235,318	11.875	2.27%
2021-11-08	13.24	13.18	13.24	13.16	13.88	2,112,000	28,125,280	13.317	11.75	11.70	11.75	11.68	12.32	2,380,050	11.817	-4.06%
2021-11-05	13.80	13.76	13.80	13.64	13.98	3,851,457	53,171,881	13.806	12.25	12.21	12.25	12.10	12.41	4,340,275	12.251	-0.29%
2021-11-04	13.84	13.80	13.84	13.58	13.98	2,413,388	33,191,694	13.753	12.28	12.25	12.28	12.05	12.41	2,719,689	12.204	1.02%
2021-11-03	13.70	13.66	13.70	13.44	14.06	4,271,340	58,435,163	13.681	12.16	12.12	12.16	11.93	12.48	4,813,448	12.140	3.47%
2021-11-02	13.24	13.16	13.24	13.00	13.66	5,056,525	67,217,992	13.293	11.75	11.68	11.75	11.54	12.12	5,698,287	11.796	3.12%
2021-11-01	12.84	12.80	12.84	12.74	13.58	2,288,915	29,626,611	12.944	11.39	11.36	11.39	11.31	12.05	2,579,419	11.486	-4.18%
2021-10-29	13.40	13.40	13.44	13.32	14.14	3,716,173	50,022,055	13.461	11.89	11.89	11.93	11.82	12.55	4,187,821	11.945	-3.46%
2021-10-28	13.88	13.86	13.88	13.18	13.90	5,682,383	77,565,795	13.650	12.32	12.30	12.32	11.70	12.33	6,403,577	12.113	4.52%
2021-10-27	13.28	13.24	13.28	13.04	14.20	7,498,500	101,990,188	13.601	11.78	11.75	11.78	11.57	12.60	8,450,192	12.070	-4.73%
2021-10-26	13.94	13.90	13.94	13.46	13.96	4,867,792	66,985,165	13.761	12.37	12.33	12.37	11.94	12.39	5,485,601	12.211	3.72%
2021-10-25	13.44	13.44	13.46	13.02	13.54	1,661,298	22,191,703	13.358	11.93	11.93	11.94	11.55	12.02	1,872,146	11.854	0.00%
2021-10-22	13.44	13.42	13.44	12.90	13.48	2,504,924	33,151,067	13.234	11.93	11.91	11.93	11.45	11.96	2,822,843	11.744	0.75%
2021-10-21	13.34	13.32	13.34	13.20	13.82	2,542,640	34,042,690	13.389	11.84	11.82	11.84	11.71	12.26	2,865,346	11.881	-1.91%
2021-10-20	13.60	13.60	13.62	12.90	13.90	8,245,618	112,331,834	13.623	12.07	12.07	12.09	11.45	12.33	9,292,132	12.089	6.25%
2021-10-19	12.80	12.76	12.80	12.14	12.80	2,581,390	32,624,679	12.638	11.36	11.32	11.36	10.77	11.36	2,909,014	11.215	3.06%
2021-10-18	12.42	12.40	12.42	12.30	13.04	2,915,249	36,440,261	12.500	11.02	11.00	11.02	10.91	11.57	3,285,245	11.092	-5.34%
2021-10-15	13.12	13.10	13.12	12.00	13.18	9,877,117	125,396,205	12.696	11.64	11.62	11.64	10.65	11.70	11,130,697	11.266	7.36%
2021-10-12	12.22	12.20	12.22	12.08	12.62	6,540,417	80,041,039	12.238	10.84	10.83	10.84	10.72	11.20	7,370,511	10.860	-0.81%
2021-10-11	12.32	12.30	12.32	12.30	13.04	5,016,672	62,948,595	12.548	10.93	10.91	10.93	10.91	11.57	5,653,376	11.135	-1.75%
2021-10-08	12.54	12.50	12.54	12.20	12.96	5,148,013	64,353,436	12.501	11.13	11.09	11.13	10.83	11.50	5,801,386	11.093	-1.57%
2021-10-07	12.74	12.70	12.74	12.50	12.80	2,034,000	25,684,492	12.628	11.31	11.27	11.31	11.09	11.36	2,292,150	11.205	0.79%
2021-10-06	12.64	12.62	12.64	12.44	12.98	2,481,310	31,204,833	12.576	11.22	11.20	11.22	11.04	11.52	2,796,232	11.160	-1.71%
2021-10-05	12.86	12.82	12.86	12.28	12.90	3,237,902	41,153,500	12.710	11.41	11.38	11.41	10.90	11.45	3,648,849	11.278	0.78%
2021-10-04	12.76	12.74	12.76	12.42	12.86	2,460,000	31,151,536	12.663	11.32	11.31	11.32	11.02	11.41	2,772,217	11.237	0.31%
2021-09-30	12.72	12.70	12.72	11.86	12.80	4,056,310	51,169,033	12.615	11.29	11.27	11.29	10.52	11.36	4,571,127	11.194	3.58%
2021-09-29	12.28	12.24	12.28	11.86	12.34	2,977,700	36,195,331	12.155	10.90	10.86	10.90	10.52	10.95	3,355,623	10.786	0.00%
2021-09-28	12.28	12.26	12.28	11.60	12.60	7,921,247	97,206,795	12.272	10.90	10.88	10.90	10.29	11.18	8,926,593	10.890	3.54%
2021-09-27	11.86	11.84	11.86	11.56	11.96	4,306,402	50,687,881	11.770	10.52	10.51	10.52	10.26	10.61	4,852,960	10.445	-1.00%
2021-09-24	11.98	11.96	11.98	11.60	12.20	5,596,000	66,920,460	11.959	10.63	10.61	10.63	10.29	10.83	6,306,231	10.612	1.35%
2021-09-23	11.82	11.80	11.82	11.70	13.14	7,178,466	86,441,550	12.042	10.49	10.47	10.49	10.38	11.66	8,089,540	10.686	-8.37%
2021-09-21	12.90	12.90	12.92	12.26	13.10	4,836,000	61,598,032	12.737	11.45	11.45	11.46	10.88	11.62	5,449,774	11.303	-1.83%
2021-09-20	13.14	13.12	13.14	12.78	13.26	5,792,000	75,397,560	13.018	11.66	11.64	11.66	11.34	11.77	6,527,107	11.551	2.82%
2021-09-17	12.78	12.76	12.78	12.24	12.98	5,399,400	68,697,564	12.723	11.34	11.32	11.34	10.86	11.52	6,084,679	11.290	4.93%
2021-09-16	12.18	12.16	12.18	11.90	12.68	2,686,000	32,926,060	12.258	10.81	10.79	10.81	10.56	11.25	3,026,901	10.878	-3.94%
2021-09-15	12.68	12.66	12.68	12.60	13.00	2,430,232	30,948,658	12.735	11.25	11.23	11.25	11.18	11.54	2,738,671	11.301	-2.31%
2021-09-14	12.98	12.94	12.98	12.86	13.28	2,356,155	30,750,067	13.051	11.52	11.48	11.52	11.41	11.78	2,655,193	11.581	-1.37%
2021-09-13	13.16	13.14	13.16	12.58	13.80	9,655,677	125,203,713	12.967	11.68	11.66	11.68	11.16	12.25	10,881,152	11.506	-2.95%
2021-09-10	13.56	13.54	13.56	13.30	13.72	3,985,197	53,720,556	13.480	12.03	12.02	12.03	11.80	12.17	4,490,989	11.962	1.04%
2021-09-09	13.42	13.40	13.42	13.30	13.70	2,692,980	36,177,606	13.434	11.91	11.89	11.91	11.80	12.16	3,034,767	11.921	-2.19%
2021-09-08	13.72	13.64	13.72	13.58	14.10	3,326,493	45,894,743	13.797	12.17	12.10	12.17	12.05	12.51	3,748,684	12.243	-2.28%
2021-09-07	14.04	14.00	14.04	13.76	14.40	2,596,000	36,525,620	14.070	12.46	12.42	12.46	12.21	12.78	2,925,478	12.485	-0.99%
2021-09-06	14.18	14.14	14.18	13.56	14.18	4,554,000	63,178,980	13.873	12.58	12.55	12.58	12.03	12.58	5,131,983	12.311	4.26%
2021-09-03	13.60	13.56	13.60	13.08	13.62	6,700,115	89,457,679	13.352	12.07	12.03	12.07	11.61	12.09	7,550,478	11.848	1.49%
2021-09-02	13.40	13.38	13.40	13.14	13.56	6,569,200	87,420,496	13.308	11.89	11.87	11.89	11.66	12.03	7,402,947	11.809	1.06%
2021-09-01	13.26	13.26	13.28	13.10	14.06	9,475,600	127,663,074	13.473	11.77	11.77	11.78	11.62	12.48	10,678,220	11.955	-4.05%
2021-08-31	13.82	13.68	13.82	13.20	13.82	11,172,843	151,334,392	13.545	12.26	12.14	12.26	11.71	12.26	12,590,874	12.019	-0.29%
2021-08-30	13.86	13.82	13.86	13.46	14.80	7,634,500	105,578,880	13.829	12.30	12.26	12.30	11.94	13.13	8,603,452	12.272	-3.48%
2021-08-27	14.36	14.28	14.36	13.70	14.70	3,757,600	53,697,968	14.290	12.74	12.67	12.74	12.16	13.04	4,234,506	12.681	1.41%
2021-08-26	14.16	14.16	14.18	13.78	14.86	3,926,000	55,422,260	14.117	12.57	12.57	12.58	12.23	13.19	4,424,279	12.527	-2.34%
2021-08-25	14.50	14.44	14.50	14.32	14.90	3,915,516	56,977,247	14.552	12.87	12.81	12.87	12.71	13.22	4,412,464	12.913	1.12%
2021-08-24	14.34	14.32	14.34	13.54	14.46	3,480,192	48,755,911	14.010	12.72	12.71	12.72	12.02	12.83	3,921,890	12.432	5.60%
2021-08-23	13.58	13.54	13.58	13.30	13.88	4,628,091	63,045,565	13.622	12.05	12.02	12.05	11.80	12.32	5,215,477	12.088	0.30%
2021-08-20	13.54	13.52	13.54	13.00	14.50	7,340,738	98,998,662	13.486	12.02	12.00	12.02	11.54	12.87	8,272,407	11.967	-6.62%
2021-08-19	14.50	14.46	14.50	14.40	15.48	3,501,565	51,261,916	14.640	12.87	12.83	12.87	12.78	13.74	3,945,975	12.991	-4.98%
2021-08-18	15.26	15.24	15.26	13.80	15.34	10,509,591	158,078,897	15.041	13.54	13.52	13.54	12.25	13.61	11,843,443	13.347	7.92%
2021-08-17	14.14	14.12	14.14	13.86	14.66	3,822,658	54,102,775	14.153	12.55	12.53	12.55	12.30	13.01	4,307,821	12.559	-1.94%
2021-08-16	14.42	14.40	14.42	14.28	14.94	3,636,987	52,708,392	14.492	12.80	12.78	12.80	12.67	13.26	4,098,585	12.860	-3.48%
2021-08-13	14.94	14.90	14.94	14.64	15.12	3,406,298	50,726,266	14.892	13.26	13.22	13.26	12.99	13.42	3,838,617	13.215	-0.27%
2021-08-12	14.98	14.92	14.98	14.58	15.16	4,457,618	66,289,146	14.871	13.29	13.24	13.29	12.94	13.45	5,023,368	13.196	1.22%
2021-08-11	14.80	14.74	14.80	14.60	15.06	3,133,325	46,553,779	14.858	13.13	13.08	13.13	12.96	13.36	3,530,999	13.184	-1.20%
2021-08-10	14.98	14.92	14.98	14.26	14.98	4,406,182	65,202,076	14.798	13.29	13.24	13.29	12.65	13.29	4,965,404	13.131	5.49%
2021-08-09	14.20	14.14	14.20	13.78	14.66	3,215,758	45,867,715	14.263	12.60	12.55	12.60	12.23	13.01	3,623,894	12.657	1.43%
2021-08-06	14.00	13.98	14.00	13.50	14.16	3,860,622	53,360,741	13.822	12.42	12.41	12.42	11.98	12.57	4,350,603	12.265	0.00%
2021-08-05	14.00	13.98	14.00	13.90	14.76	3,603,631	51,000,905	14.153	12.42	12.41	12.42	12.33	13.10	4,060,995	12.559	-2.64%
2021-08-04	14.38	14.36	14.40	14.28	15.10	6,493,473	94,854,921	14.608	12.76	12.74	12.78	12.67	13.40	7,317,609	12.963	0.56%
2021-08-03	14.30	14.30	14.32	13.70	14.56	5,623,420	80,004,519	14.227	12.69	12.69	12.71	12.16	12.92	6,337,131	12.625	2.73%
2021-08-02	13.92	13.88	13.92	13.12	13.94	5,156,569	70,682,949	13.707	12.35	12.32	12.35	11.64	12.37	5,811,028	12.164	4.35%
2021-07-30	13.34	13.32	13.34	11.72	13.46	8,582,421	112,389,160	13.095	11.84	11.82	11.84	10.40	11.94	9,671,681	11.620	-4.17%
2021-07-29	13.92	13.88	13.92	13.38	14.00	7,960,314	109,374,281	13.740	12.35	12.32	12.35	11.87	12.42	8,970,618	12.193	8.58%
2021-07-28	12.82	12.80	12.82	11.62	12.98	12,804,906	157,561,079	12.305	11.38	11.36	11.38	10.31	11.52	14,430,074	10.919	4.23%
2021-07-27	12.30	12.28	12.30	11.92	14.32	21,331,506	274,395,054	12.863	10.91	10.90	10.91	10.58	12.71	24,038,850	11.415	-12.52%
2021-07-26	14.06	14.04	14.06	13.92	14.86	10,736,831	152,864,424	14.237	12.48	12.46	12.48	12.35	13.19	12,099,524	12.634	-6.27%
2021-07-23	15.00	14.96	15.00	14.94	15.80	6,274,000	95,475,480	15.218	13.31	13.28	13.31	13.26	14.02	7,070,281	13.504	-2.85%
2021-07-22	15.44	15.42	15.44	15.28	15.96	3,042,423	47,120,383	15.488	13.70	13.68	13.70	13.56	14.16	3,428,560	13.743	-2.15%
2021-07-21	15.78	15.76	15.78	15.20	15.92	8,138,560	127,999,318	15.728	14.00	13.99	14.00	13.49	14.13	9,171,487	13.956	4.50%
2021-07-20	15.10	15.06	15.10	14.80	16.00	17,568,317	267,749,647	15.240	13.40	13.36	13.40	13.13	14.20	19,798,046	13.524	-6.79%
2021-07-19	16.20	16.14	16.20	16.00	16.54	4,964,100	80,208,754	16.158	14.38	14.32	14.38	14.20	14.68	5,594,132	14.338	-1.82%
2021-07-16	16.50	16.42	16.50	16.26	17.06	3,430,340	56,782,113	16.553	14.64	14.57	14.64	14.43	15.14	3,865,711	14.689	-2.60%
2021-07-15	16.94	16.92	16.94	16.68	17.38	4,628,000	78,075,100	16.870	15.03	15.01	15.03	14.80	15.42	5,215,375	14.970	-1.51%
2021-07-14	17.20	17.18	17.20	16.64	17.48	4,791,858	81,966,128	17.105	15.26	15.25	15.26	14.77	15.51	5,400,029	15.179	-1.49%
2021-07-13	17.46	17.44	17.46	17.16	17.78	4,206,653	72,939,335	17.339	15.49	15.48	15.49	15.23	15.78	4,740,551	15.386	-0.23%
2021-07-12	17.50	17.48	17.50	16.84	17.86	5,806,034	101,238,936	17.437	15.53	15.51	15.53	14.94	15.85	6,542,922	15.473	3.37%
2021-07-09	17.12	17.12	17.16	16.40	17.68	9,300,487	158,102,795	16.999	15.02	15.02	15.06	14.39	15.51	10,598,506	14.917	-2.62%
2021-07-08	17.58	17.56	17.58	17.20	18.00	8,738,001	153,449,331	17.561	15.43	15.41	15.43	15.09	15.80	9,957,517	15.410	-1.35%
2021-07-07	17.82	17.80	17.84	16.32	17.84	23,254,638	403,669,006	17.359	15.64	15.62	15.66	14.32	15.66	26,500,163	15.233	9.19%
2021-07-06	16.32	16.30	16.32	15.54	16.34	9,189,386	146,459,257	15.938	14.32	14.30	14.32	13.64	14.34	10,471,899	13.986	5.02%
2021-07-05	15.54	15.52	15.54	15.30	16.36	7,432,187	116,611,739	15.690	13.64	13.62	13.64	13.43	14.36	8,469,458	13.769	-3.00%
2021-07-02	16.02	16.00	16.02	15.80	16.78	10,155,352	162,797,480	16.031	14.06	14.04	14.06	13.86	14.72	11,572,680	14.067	-4.07%
2021-06-30	16.70	16.62	16.70	16.36	16.86	6,598,811	109,691,626	16.623	14.65	14.58	14.65	14.36	14.80	7,519,772	14.587	2.20%
2021-06-29	16.34	16.34	16.36	16.16	16.88	7,102,157	116,736,492	16.437	14.34	14.34	14.36	14.18	14.81	8,093,367	14.424	0.49%
2021-06-28	16.26	16.24	16.26	15.92	16.40	2,973,129	48,102,963	16.179	14.27	14.25	14.27	13.97	14.39	3,388,073	14.198	-0.25%
2021-06-25	16.30	16.28	16.30	15.70	16.36	7,489,402	119,746,312	15.989	14.30	14.29	14.30	13.78	14.36	8,534,658	14.031	0.99%
2021-06-24	16.14	16.12	16.14	16.10	16.58	3,286,000	53,390,320	16.248	14.16	14.15	14.16	14.13	14.55	3,744,609	14.258	-1.71%
2021-06-23	16.42	16.42	16.44	16.16	16.98	5,507,657	91,196,977	16.558	14.41	14.41	14.43	14.18	14.90	6,276,331	14.530	1.36%
2021-06-22	16.20	16.20	16.24	16.00	16.80	3,792,502	61,907,677	16.324	14.22	14.22	14.25	14.04	14.74	4,321,801	14.325	-1.82%
2021-06-21	16.50	16.46	16.50	16.12	17.10	4,964,735	82,111,039	16.539	14.48	14.44	14.48	14.15	15.01	5,657,636	14.513	-2.25%
2021-06-18	16.88	16.86	16.88	16.12	16.94	6,924,511	115,238,035	16.642	14.81	14.80	14.81	14.15	14.87	7,890,928	14.604	3.18%
2021-06-17	16.36	16.36	16.38	15.70	16.76	6,266,820	102,123,470	16.296	14.36	14.36	14.37	13.78	14.71	7,141,447	14.300	3.81%
2021-06-16	15.76	15.74	15.76	15.56	17.28	13,664,728	218,018,627	15.955	13.83	13.81	13.83	13.65	15.16	15,571,841	14.001	-8.80%
2021-06-15	17.28	17.22	17.28	16.48	17.28	4,396,916	74,731,176	16.996	15.16	15.11	15.16	14.46	15.16	5,010,570	14.915	4.85%
2021-06-11	16.48	16.46	16.48	16.26	16.94	2,966,317	48,909,016	16.488	14.46	14.44	14.46	14.27	14.87	3,380,310	14.469	-1.20%
2021-06-10	16.68	16.62	16.68	16.22	16.86	5,388,672	88,866,830	16.491	14.64	14.58	14.64	14.23	14.80	6,140,740	14.472	1.21%
2021-06-09	16.48	16.44	16.48	15.80	16.58	6,768,109	109,553,737	16.187	14.46	14.43	14.46	13.86	14.55	7,712,698	14.204	-0.60%
2021-06-08	16.58	16.50	16.58	16.40	17.38	6,201,557	103,465,081	16.684	14.55	14.48	14.55	14.39	15.25	7,067,075	14.640	-3.60%
2021-06-07	17.20	17.16	17.20	16.92	17.96	4,711,563	80,979,864	17.187	15.09	15.06	15.09	14.85	15.76	5,369,131	15.082	-2.93%
2021-06-04	17.72	17.72	17.74	17.54	18.70	7,886,160	142,837,345	18.112	15.55	15.55	15.57	15.39	16.41	8,986,789	15.894	-3.28%
2021-06-03	18.32	18.30	18.32	17.94	18.54	2,857,238	52,035,702	18.212	16.08	16.06	16.08	15.74	16.27	3,256,007	15.981	0.77%
2021-06-02	18.18	18.10	18.18	17.66	18.18	4,028,235	72,416,825	17.977	15.95	15.88	15.95	15.50	15.95	4,590,434	15.776	0.66%
2021-06-01	18.06	18.04	18.06	17.14	18.10	3,981,460	70,978,559	17.827	15.85	15.83	15.85	15.04	15.88	4,537,131	15.644	4.39%
2021-05-31	17.30	17.22	17.30	16.54	17.30	9,192,000	156,039,840	16.976	15.18	15.11	15.18	14.51	15.18	10,474,878	14.897	2.13%
2021-05-28	16.94	16.92	16.96	16.62	19.40	16,806,146	298,763,782	17.777	14.87	14.85	14.88	14.58	17.02	19,151,690	15.600	-13.22%
2021-05-27	19.52	19.38	19.52	18.16	19.52	35,221,778	680,482,478	19.320	17.13	17.01	17.13	15.94	17.13	40,137,493	16.954	4.39%
2021-05-26	18.70	18.68	18.70	17.78	18.78	10,873,700	201,309,037	18.513	16.41	16.39	16.41	15.60	16.48	12,391,284	16.246	4.59%
2021-05-25	17.88	17.86	17.88	17.54	18.16	6,371,529	113,472,262	17.809	15.69	15.67	15.69	15.39	15.94	7,260,769	15.628	0.11%
2021-05-24	17.86	17.84	17.86	17.58	18.10	4,636,153	82,815,627	17.863	15.67	15.66	15.67	15.43	15.88	5,283,196	15.675	-0.22%
2021-05-21	17.90	17.90	17.92	17.36	18.16	6,609,137	117,821,113	17.827	15.71	15.71	15.73	15.23	15.94	7,531,539	15.644	-1.10%
2021-05-20	18.10	18.08	18.10	16.30	18.10	10,451,041	186,599,686	17.855	15.88	15.87	15.88	14.30	15.88	11,909,637	15.668	5.97%
2021-05-18	17.08	17.06	17.08	16.46	17.12	6,463,606	108,815,522	16.835	14.99	14.97	14.99	14.44	15.02	7,365,697	14.773	1.07%
2021-05-17	16.90	16.90	16.92	16.00	17.16	7,524,901	126,641,474	16.830	14.83	14.83	14.85	14.04	15.06	8,575,111	14.768	5.76%
2021-05-14	15.98	15.98	16.00	15.84	16.40	3,740,200	60,370,944	16.141	14.02	14.02	14.04	13.90	14.39	4,262,200	14.164	-0.13%
2021-05-13	16.00	15.98	16.00	15.88	16.66	5,806,600	94,150,967	16.214	14.04	14.02	14.04	13.94	14.62	6,616,996	14.229	-3.26%
2021-05-12	16.54	16.54	16.56	15.44	16.90	7,236,541	119,213,412	16.474	14.51	14.51	14.53	13.55	14.83	8,246,506	14.456	5.62%
2021-05-11	15.66	15.64	15.66	15.00	15.90	10,216,100	158,440,224	15.509	13.74	13.72	13.74	13.16	13.95	11,641,906	13.609	-1.51%
2021-05-10	15.90	15.90	15.92	15.88	16.58	4,606,000	74,471,840	16.168	13.95	13.95	13.97	13.94	14.55	5,248,835	14.188	-1.24%
2021-05-07	16.10	16.08	16.10	16.06	16.98	8,375,237	138,156,075	16.496	14.13	14.11	14.13	14.09	14.90	9,544,124	14.476	-3.59%
2021-05-06	16.70	16.66	16.70	16.48	16.94	9,062,733	151,613,721	16.729	14.65	14.62	14.65	14.46	14.87	10,327,570	14.680	1.46%
2021-05-05	16.46	16.44	16.46	15.88	16.50	2,677,018	43,717,295	16.331	14.44	14.43	14.44	13.94	14.48	3,050,635	14.331	0.24%
2021-05-04	16.42	16.40	16.42	15.68	16.50	3,382,769	54,864,797	16.219	14.41	14.39	14.41	13.76	14.48	3,854,884	14.233	2.63%
2021-05-03	16.00	15.98	16.00	15.92	16.98	4,025,108	64,811,826	16.102	14.04	14.02	14.04	13.97	14.90	4,586,871	14.130	-5.88%
2021-04-30	17.00	16.98	17.00	16.70	17.10	4,085,549	69,267,640	16.954	14.92	14.90	14.92	14.65	15.01	4,655,747	14.878	0.00%
2021-04-29	17.00	17.00	17.02	16.40	18.30	8,649,209	146,912,339	16.986	14.92	14.92	14.94	14.39	16.06	9,856,333	14.905	-7.00%
2021-04-28	18.28	18.26	18.28	17.80	18.48	4,060,449	73,662,166	18.141	16.04	16.02	16.04	15.62	16.22	4,627,144	15.920	1.78%
2021-04-27	17.96	17.96	17.98	17.90	18.50	4,458,676	80,936,156	18.153	15.76	15.76	15.78	15.71	16.23	5,080,950	15.929	-1.10%
2021-04-26	18.16	18.12	18.16	17.24	18.44	8,420,291	152,667,503	18.131	15.94	15.90	15.94	15.13	16.18	9,595,466	15.910	6.45%
2021-04-23	17.06	17.04	17.06	16.94	18.00	5,718,315	98,944,688	17.303	14.97	14.95	14.97	14.87	15.80	6,516,390	15.184	-3.62%
2021-04-22	17.70	17.68	17.70	16.88	17.78	4,660,526	81,135,934	17.409	15.53	15.51	15.53	14.81	15.60	5,310,971	15.277	3.03%
2021-04-21	17.18	17.18	17.20	16.82	17.34	3,854,661	65,873,191	17.089	15.08	15.08	15.09	14.76	15.22	4,392,635	14.996	-1.38%
2021-04-20	17.42	17.38	17.44	17.30	17.92	5,298,569	92,906,075	17.534	15.29	15.25	15.30	15.18	15.73	6,038,062	15.387	-2.68%
2021-04-19	17.90	17.88	17.92	17.40	18.24	6,717,131	120,964,315	18.008	15.71	15.69	15.73	15.27	16.01	7,654,605	15.803	2.64%
2021-04-16	17.44	17.40	17.44	16.54	17.58	4,901,700	84,266,277	17.191	15.30	15.27	15.30	14.51	15.43	5,585,804	15.086	3.93%
2021-04-15	16.78	16.74	16.78	16.14	17.06	7,731,472	127,811,862	16.531	14.72	14.69	14.72	14.16	14.97	8,810,512	14.507	-1.64%
2021-04-14	17.06	17.04	17.06	15.92	17.40	11,413,911	190,467,932	16.687	14.97	14.95	14.97	13.97	15.27	13,006,889	14.644	2.16%
2021-04-13	16.70	16.68	16.70	16.60	17.50	9,987,478	168,697,805	16.891	14.65	14.64	14.65	14.57	15.36	11,381,377	14.822	-3.13%
2021-04-12	17.24	17.22	17.24	17.08	18.06	3,740,200	65,081,032	17.400	15.13	15.11	15.13	14.99	15.85	4,262,200	15.269	-4.96%
2021-04-09	18.14	18.14	18.16	17.80	18.98	4,074,859	74,199,496	18.209	15.92	15.92	15.94	15.62	16.66	4,643,565	15.979	-1.52%
2021-04-08	18.42	18.40	18.42	17.50	18.74	8,248,458	149,703,443	18.149	16.16	16.15	16.16	15.36	16.44	9,399,651	15.926	-0.43%
2021-04-07	18.50	18.46	18.50	18.38	19.96	11,374,946	214,166,753	18.828	16.23	16.20	16.23	16.13	17.52	12,962,486	16.522	-4.93%
2021-04-01	19.46	19.42	19.46	17.46	19.60	11,177,362	206,054,778	18.435	17.08	17.04	17.08	15.32	17.20	12,737,327	16.177	12.75%
2021-03-31	17.26	17.22	17.26	17.16	17.76	6,464,753	112,558,793	17.411	15.15	15.11	15.15	15.06	15.58	7,367,004	15.279	-1.71%
2021-03-30	17.56	17.52	17.56	16.42	18.18	16,991,394	292,319,655	17.204	15.41	15.37	15.41	14.41	15.95	19,362,792	15.097	-0.11%
2021-03-29	17.58	17.58	17.62	17.06	18.22	6,434,844	113,612,357	17.656	15.43	15.43	15.46	14.97	15.99	7,332,921	15.493	1.27%
2021-03-26	17.36	17.26	17.38	16.50	17.50	6,557,284	113,250,180	17.271	15.23	15.15	15.25	14.48	15.36	7,472,449	15.156	3.58%
2021-03-25	16.76	16.68	16.76	15.56	16.80	15,425,305	249,558,848	16.179	14.71	14.64	14.71	13.65	14.74	17,578,132	14.197	2.95%
2021-03-24	16.28	16.24	16.28	15.70	17.84	13,457,131	221,277,823	16.443	14.29	14.25	14.29	13.78	15.66	15,335,271	14.429	-8.02%
2021-03-23	17.70	17.66	17.70	17.32	19.82	9,386,448	169,301,116	18.037	15.53	15.50	15.53	15.20	17.39	10,696,464	15.828	-10.70%
2021-03-22	19.82	19.80	19.82	19.50	20.45	10,127,983	201,001,480	19.846	17.39	17.38	17.39	17.11	17.95	11,541,491	17.416	0.41%
2021-03-19	19.74	19.74	19.76	19.08	20.80	25,528,334	510,528,151	19.998	17.32	17.32	17.34	16.74	18.25	29,091,187	17.549	1.13%
2021-03-18	19.52	19.52	19.54	19.50	20.60	8,690,858	173,276,481	19.938	17.13	17.13	17.15	17.11	18.08	9,903,795	17.496	-0.10%
2021-03-17	19.54	19.44	19.54	18.86	19.68	6,126,506	118,383,040	19.323	17.15	17.06	17.15	16.55	17.27	6,981,550	16.957	1.24%
2021-03-16	19.30	19.30	19.32	18.50	19.36	6,452,102	122,340,703	18.961	16.94	16.94	16.95	16.23	16.99	7,352,587	16.639	3.88%
2021-03-15	18.58	18.50	18.58	17.80	19.64	9,764,349	182,858,557	18.727	16.30	16.23	16.30	15.62	17.23	11,127,107	16.434	-0.32%
2021-03-12	18.64	18.64	18.66	18.02	19.44	11,743,357	221,750,798	18.883	16.36	16.36	16.37	15.81	17.06	13,382,314	16.570	2.76%
2021-03-11	18.14	18.14	18.16	16.06	18.32	14,407,866	252,262,281	17.509	15.92	15.92	15.94	14.09	16.08	16,418,695	15.364	10.74%
2021-03-10	16.38	16.30	16.38	16.02	17.38	11,682,714	193,177,441	16.535	14.37	14.30	14.37	14.06	15.25	13,313,208	14.510	5.00%
2021-03-09	15.60	15.58	15.60	14.24	16.60	21,755,949	335,889,376	15.439	13.69	13.67	13.69	12.50	14.57	24,792,310	13.548	-1.27%
2021-03-08	15.80	15.74	15.80	15.34	19.20	22,222,030	369,348,567	16.621	13.86	13.81	13.86	13.46	16.85	25,323,440	14.585	-13.66%
2021-03-05	18.30	18.30	18.32	16.34	20.30	25,127,950	461,067,144	18.349	16.06	16.06	16.08	14.34	17.81	28,634,923	16.102	8.93%
2021-03-04	16.80	16.80	16.82	16.62	17.72	6,263,395	105,834,728	16.897	14.74	14.74	14.76	14.58	15.55	7,137,543	14.828	-5.19%
2021-03-03	17.72	17.64	17.72	16.68	17.88	5,690,010	98,209,916	17.260	15.55	15.48	15.55	14.64	15.69	6,484,134	15.146	-0.89%
2021-03-02	17.88	17.88	17.96	17.40	18.90	8,601,944	154,084,087	17.913	15.69	15.69	15.76	15.27	16.59	9,802,471	15.719	-0.22%
2021-03-01	17.92	17.92	18.00	16.42	18.44	12,039,506	213,857,806	17.763	15.73	15.73	15.80	14.41	16.18	13,719,795	15.588	6.16%
2021-02-26	16.88	16.84	16.88	15.76	17.26	25,297,067	425,173,021	16.807	14.81	14.78	14.81	13.83	15.15	28,827,643	14.749	-2.76%
2021-02-25	17.36	17.34	17.36	17.00	18.00	14,487,471	252,878,939	17.455	15.23	15.22	15.23	14.92	15.80	16,509,410	15.317	3.58%
2021-02-24	16.76	16.70	16.76	16.10	19.42	32,341,018	547,490,804	16.929	14.71	14.65	14.71	14.13	17.04	36,854,681	14.855	-11.13%
2021-02-23	18.86	18.84	18.86	18.40	19.30	11,260,000	211,720,940	18.803	16.55	16.53	16.55	16.15	16.94	12,831,498	16.500	-0.74%
2021-02-22	19.00	18.84	19.00	18.52	21.40	19,201,568	372,139,323	19.381	16.67	16.53	16.67	16.25	18.78	21,881,428	17.007	-7.99%
2021-02-19	20.65	20.60	20.65	19.96	21.60	15,158,718	309,648,459	20.427	18.12	18.08	18.12	17.52	18.95	17,274,339	17.925	-3.28%
2021-02-18	21.35	21.25	21.35	20.35	22.60	14,387,292	306,039,839	21.272	18.74	18.65	18.74	17.86	19.83	16,395,249	18.666	-5.53%
2021-02-17	22.60	22.55	22.60	20.65	22.60	4,784,477	104,815,023	21.907	19.83	19.79	19.83	18.12	19.83	5,452,221	19.224	6.86%
2021-02-16	21.15	21.00	21.15	20.90	22.90	5,059,250	109,878,537	21.718	18.56	18.43	18.56	18.34	20.10	5,765,342	19.058	-2.76%
2021-02-11	21.75	21.70	21.75	20.60	21.75	2,208,110	46,999,632	21.285	19.09	19.04	19.09	18.08	19.09	2,516,284	18.678	1.16%
2021-02-10	21.50	21.40	21.50	21.20	22.50	5,042,169	108,565,112	21.531	18.87	18.78	18.87	18.60	19.74	5,745,878	18.894	-0.92%
2021-02-09	21.70	21.60	21.70	19.10	21.70	7,167,085	149,065,691	20.799	19.04	18.95	19.04	16.76	19.04	8,167,357	18.251	13.61%
2021-02-08	19.10	19.10	19.14	19.00	19.98	13,842,975	267,564,180	19.329	16.76	16.76	16.80	16.67	17.53	15,774,965	16.961	-1.75%
2021-02-05	19.44	19.44	19.54	19.38	20.80	16,630,902	327,890,392	19.716	17.06	17.06	17.15	17.01	18.25	18,951,988	17.301	-5.63%
2021-02-04	20.60	20.50	20.60	19.86	21.50	14,058,511	284,371,766	20.228	18.08	17.99	18.08	17.43	18.87	16,020,582	17.750	-2.83%
2021-02-03	21.20	21.20	21.25	20.55	21.50	5,612,968	118,200,614	21.058	18.60	18.60	18.65	18.03	18.87	6,396,340	18.479	0.95%
2021-02-02	21.00	20.95	21.00	20.40	22.05	9,896,618	207,627,150	20.980	18.43	18.38	18.43	17.90	19.35	11,277,836	18.410	4.48%
2021-02-01	20.10	20.05	20.10	19.86	20.95	6,936,324	140,305,489	20.228	17.64	17.59	17.64	17.43	18.38	7,904,390	17.750	-0.50%
2021-01-29	20.20	20.20	20.25	19.00	20.50	12,734,224	250,463,246	19.669	17.73	17.73	17.77	16.67	17.99	14,511,471	17.260	4.55%
2021-01-28	19.32	19.28	19.32	18.90	21.30	14,667,297	292,105,908	19.915	16.95	16.92	16.95	16.59	18.69	16,714,333	17.476	-6.44%
2021-01-27	20.65	20.60	20.65	20.00	23.25	19,469,033	407,818,661	20.947	18.12	18.08	18.12	17.55	20.40	22,186,222	18.382	-6.98%
2021-01-26	22.20	22.05	22.20	21.40	24.00	13,186,138	294,690,483	22.349	19.48	19.35	19.48	18.78	21.06	15,026,457	19.611	-1.77%
2021-01-25	22.60	22.60	22.65	20.45	22.80	15,212,226	332,351,621	21.848	19.83	19.83	19.88	17.95	20.01	17,335,315	19.172	11.06%
2021-01-22	20.35	20.30	20.35	19.50	20.80	10,208,614	205,980,066	20.177	17.86	17.81	17.86	17.11	18.25	11,633,376	17.706	1.50%
2021-01-21	20.05	20.00	20.05	19.70	20.80	13,519,317	274,375,345	20.295	17.59	17.55	17.59	17.29	18.25	15,406,136	17.809	3.03%
2021-01-20	19.46	19.46	19.50	18.80	20.75	15,754,773	311,138,854	19.749	17.08	17.08	17.11	16.50	18.21	17,953,582	17.330	5.42%
2021-01-19	18.46	18.40	18.46	18.24	18.98	12,086,000	225,063,972	18.622	16.20	16.15	16.20	16.01	16.66	13,772,778	16.341	1.21%
2021-01-18	18.24	18.20	18.24	17.30	18.36	5,076,779	91,724,544	18.067	16.01	15.97	16.01	15.18	16.11	5,785,318	15.855	3.99%
2021-01-15	17.54	17.54	17.58	17.00	18.36	10,783,980	188,496,810	17.479	15.39	15.39	15.43	14.92	16.11	12,289,042	15.339	-3.73%
2021-01-14	18.22	18.20	18.22	18.00	19.20	13,133,916	245,164,512	18.667	15.99	15.97	15.99	15.80	16.85	14,966,946	16.380	0.66%
2021-01-13	18.10	18.08	18.10	17.80	19.20	10,250,874	189,119,804	18.449	15.88	15.87	15.88	15.62	16.85	11,681,534	16.190	2.03%
2021-01-12	17.74	17.72	17.74	16.78	18.20	9,314,963	164,956,642	17.709	15.57	15.55	15.57	14.72	15.97	10,615,003	15.540	-1.11%
2021-01-11	17.94	17.92	17.94	17.68	19.46	12,998,187	237,521,651	18.273	15.74	15.73	15.74	15.51	17.08	14,812,274	16.035	-5.28%
2021-01-08	18.94	18.92	18.94	17.24	19.58	20,853,167	389,356,806	18.671	16.62	16.60	16.62	15.13	17.18	23,763,532	16.385	11.41%
2021-01-07	17.00	17.00	17.02	16.72	17.52	11,619,052	197,815,834	17.025	14.92	14.92	14.94	14.67	15.37	13,240,661	14.940	1.80%
2021-01-06	16.70	16.68	16.70	16.50	17.90	10,134,217	171,164,337	16.890	14.65	14.64	14.65	14.48	15.71	11,548,595	14.821	-4.57%
2021-01-05	17.50	17.46	17.50	15.96	17.88	19,634,470	336,107,860	17.118	15.36	15.32	15.36	14.01	15.69	22,374,748	15.022	9.24%
2021-01-04	16.02	16.00	16.02	15.64	16.60	10,547,430	169,040,349	16.027	14.06	14.04	14.06	13.72	14.57	12,019,478	14.064	0.00%
2020-12-31	16.02	16.00	16.02	14.98	16.04	7,442,772	115,393,589	15.504	14.06	14.04	14.06	13.15	14.08	8,481,520	13.605	6.52%
2020-12-30	15.04	15.02	15.04	14.14	15.08	7,267,873	108,029,121	14.864	13.20	13.18	13.20	12.41	13.23	8,282,211	13.044	6.67%
2020-12-29	14.10	14.08	14.10	13.92	14.62	8,527,724	120,257,679	14.102	12.37	12.36	12.37	12.22	12.83	9,717,893	12.375	-1.26%
2020-12-28	14.28	14.28	14.34	14.28	15.20	7,068,000	102,261,450	14.468	12.53	12.53	12.58	12.53	13.34	8,054,443	12.696	-3.51%
2020-12-24	14.80	14.80	14.82	14.46	15.38	5,398,346	79,686,825	14.761	12.99	12.99	13.00	12.69	13.50	6,151,764	12.953	-3.52%
2020-12-23	15.34	15.24	15.34	15.00	15.68	5,808,000	89,013,800	15.326	13.46	13.37	13.46	13.16	13.76	6,618,591	13.449	0.79%
2020-12-22	15.22	15.16	15.22	14.86	16.02	8,280,064	128,250,050	15.489	13.36	13.30	13.36	13.04	14.06	9,435,668	13.592	-2.93%
2020-12-21	15.68	15.68	15.70	15.30	16.06	8,356,045	130,880,585	15.663	13.76	13.76	13.78	13.43	14.09	9,522,253	13.745	1.16%
2020-12-18	15.50	15.50	15.56	14.92	15.86	9,898,384	153,773,859	15.535	13.60	13.60	13.65	13.09	13.92	11,279,848	13.633	2.79%
2020-12-17	15.08	15.08	15.10	14.90	15.38	5,794,000	87,171,348	15.045	13.23	13.23	13.25	13.08	13.50	6,602,638	13.203	0.40%
2020-12-16	15.02	15.02	15.04	14.76	16.30	9,427,000	143,024,156	15.172	13.18	13.18	13.20	12.95	14.30	10,742,676	13.314	-1.44%
2020-12-15	15.24	15.22	15.24	14.40	15.24	12,342,000	185,944,476	15.066	13.37	13.36	13.37	12.64	13.37	14,064,507	13.221	5.69%
2020-12-14	14.42	14.40	14.42	13.60	14.46	7,727,000	109,740,937	14.202	12.65	12.64	12.65	11.93	12.69	8,805,416	12.463	3.30%
2020-12-11	13.96	13.96	13.98	13.62	14.16	10,544,281	147,423,564	13.981	12.25	12.25	12.27	11.95	12.43	12,015,890	12.269	2.80%
2020-12-10	13.58	13.56	13.58	13.46	14.26	11,957,970	163,482,459	13.671	11.92	11.90	11.92	11.81	12.51	13,626,880	11.997	-3.82%
2020-12-09	14.12	14.10	14.12	13.88	14.96	10,247,600	147,152,844	14.360	12.39	12.37	12.39	12.18	13.13	11,677,803	12.601	-1.94%
2020-12-08	14.40	14.34	14.40	13.76	14.42	8,936,644	126,175,091	14.119	12.64	12.58	12.64	12.07	12.65	10,183,884	12.390	4.35%
2020-12-07	13.80	13.76	13.80	13.56	14.74	10,635,200	147,312,124	13.851	12.11	12.07	12.11	11.90	12.93	12,119,498	12.155	-4.03%
2020-12-04	14.38	14.36	14.38	13.80	14.50	10,920,138	155,345,735	14.226	12.62	12.60	12.62	12.11	12.72	12,444,203	12.483	1.27%
2020-12-03	14.20	14.20	14.22	14.16	15.60	15,924,885	230,679,177	14.485	12.46	12.46	12.48	12.43	13.69	18,147,436	12.711	-9.09%
2020-12-02	15.62	15.60	15.62	14.14	15.68	26,116,107	387,928,861	14.854	13.71	13.69	13.71	12.41	13.76	29,760,992	13.035	3.99%
2020-12-01	15.02	15.00	15.02	13.48	15.08	23,705,285	345,484,783	14.574	13.18	13.16	13.18	11.83	13.23	27,013,705	12.789	7.13%
2020-11-30	14.02	14.00	14.02	13.40	14.60	96,315,373	1,355,244,496	14.071	12.30	12.29	12.30	11.76	12.81	109,757,594	12.348	4.32%
2020-11-27	13.44	13.44	13.46	13.30	14.06	13,242,087	180,125,943	13.603	11.79	11.79	11.81	11.67	12.34	15,090,214	11.937	-2.33%
2020-11-26	13.76	13.76	13.78	12.22	13.90	17,688,649	232,366,813	13.136	12.07	12.07	12.09	10.72	12.20	20,157,359	11.528	10.61%
2020-11-25	12.44	12.40	12.44	12.20	13.18	12,450,874	156,349,786	12.557	10.92	10.88	10.92	10.71	11.57	14,188,576	11.019	-4.16%
2020-11-24	12.98	12.96	12.98	12.88	13.68	13,865,000	182,151,146	13.137	11.39	11.37	11.39	11.30	12.00	15,800,064	11.529	-1.52%
2020-11-23	13.18	13.18	13.20	12.20	13.68	23,281,666	304,431,183	13.076	11.57	11.57	11.58	10.71	12.00	26,530,963	11.475	4.60%
2020-11-20	12.60	12.60	12.64	11.82	12.68	16,015,829	198,315,106	12.382	11.06	11.06	11.09	10.37	11.13	18,251,072	10.866	8.25%
2020-11-19	11.64	11.64	11.68	10.74	11.94	16,706,000	190,562,310	11.407	10.21	10.21	10.25	9.425	10.48	19,037,567	10.010	7.58%
2020-11-18	10.82	10.82	10.86	10.34	11.10	11,235,000	121,598,860	10.823	9.495	9.495	9.530	9.074	9.741	12,803,009	9.4977	2.66%
2020-11-17	10.54	10.54	10.56	10.44	10.90	7,694,000	81,130,060	10.545	9.249	9.249	9.267	9.161	9.565	8,767,810	9.2532	-1.50%
2020-11-16	10.70	10.70	10.74	10.24	10.88	11,716,269	123,518,976	10.543	9.390	9.390	9.425	8.986	9.548	13,351,446	9.2514	1.13%
2020-11-13	10.58	10.56	10.58	10.26	10.70	10,746,000	112,188,740	10.440	9.284	9.267	9.284	9.003	9.390	12,245,762	9.1614	2.32%
2020-11-12	10.34	10.34	10.36	10.02	10.80	8,262,202	84,902,326	10.276	9.074	9.074	9.091	8.793	9.477	9,415,313	9.0175	4.34%
2020-11-11	9.910	9.910	9.920	9.830	10.70	27,720,466	282,590,743	10.194	8.696	8.696	8.705	8.626	9.390	31,589,263	8.9458	-5.98%
2020-11-10	10.54	10.54	10.56	10.50	12.10	27,772,010	299,565,494	10.787	9.249	9.249	9.267	9.214	10.62	31,648,001	9.4655	-13.04%
2020-11-09	12.12	12.12	12.16	11.24	12.40	17,826,000	214,406,348	12.028	10.64	10.64	10.67	9.863	10.88	20,313,879	10.555	7.07%
2020-11-06	11.32	11.28	11.32	10.90	12.10	13,204,000	149,638,974	11.333	9.934	9.899	9.934	9.565	10.62	15,046,812	9.9449	-1.57%
2020-11-05	11.50	11.50	11.56	10.74	11.62	11,871,200	133,548,534	11.250	10.09	10.09	10.14	9.425	10.20	13,528,000	9.8720	8.70%
2020-11-04	10.58	10.52	10.58	9.970	10.80	9,516,333	99,520,076	10.458	9.284	9.232	9.284	8.749	9.477	10,844,477	9.1770	0.38%
2020-11-03	10.54	10.52	10.54	10.34	11.08	10,817,900	114,147,848	10.552	9.249	9.232	9.249	9.074	9.723	12,327,696	9.2595	-2.95%
2020-11-02	10.86	10.82	10.86	10.62	11.30	6,940,000	75,310,360	10.852	9.530	9.495	9.530	9.319	9.916	7,908,579	9.5226	-1.81%
2020-10-30	11.06	11.02	11.06	10.48	11.58	20,030,000	217,667,486	10.867	9.705	9.670	9.705	9.196	10.16	22,825,480	9.5362	-3.15%
2020-10-29	11.42	11.42	11.50	10.88	12.00	15,051,680	173,011,005	11.494	10.02	10.02	10.09	9.548	10.53	17,152,362	10.087	1.96%
2020-10-28	11.20	11.20	11.24	11.18	11.60	7,456,000	84,514,339	11.335	9.828	9.828	9.863	9.811	10.18	8,496,594	9.9468	-0.18%
2020-10-27	11.22	11.22	11.24	10.40	11.58	11,093,933	124,132,906	11.189	9.846	9.846	9.863	9.126	10.16	12,642,254	9.8189	0.90%
2020-10-23	11.12	11.10	11.12	10.82	11.98	13,086,000	147,084,668	11.240	9.758	9.741	9.758	9.495	10.51	14,912,343	9.8633	-5.76%
2020-10-22	11.80	11.80	11.82	11.28	11.96	9,118,000	106,557,940	11.687	10.35	10.35	10.37	9.899	10.50	10,390,550	10.255	2.97%
2020-10-21	11.46	11.44	11.46	11.20	12.40	14,304,700	164,211,930	11.480	10.06	10.04	10.06	9.828	10.88	16,301,130	10.074	-4.98%
2020-10-20	12.06	11.98	12.06	11.14	12.22	18,075,388	214,933,308	11.891	10.58	10.51	10.58	9.776	10.72	20,598,073	10.435	4.87%
2020-10-19	11.60	11.60	11.62	11.30	12.90	24,471,077	291,418,051	11.909	10.09	10.09	10.11	9.831	11.22	28,128,864	10.360	-7.20%
2020-10-16	12.50	12.42	12.52	12.14	13.76	26,710,000	337,881,100	12.650	10.87	10.80	10.89	10.56	11.97	30,702,448	11.005	-8.36%
2020-10-15	13.64	13.64	13.70	13.04	14.36	13,832,900	188,118,980	13.599	11.87	11.87	11.92	11.34	12.49	15,900,558	11.831	-1.73%
2020-10-14	13.88	13.80	13.88	13.16	14.28	17,044,060	233,764,984	13.715	12.08	12.01	12.08	11.45	12.42	19,591,702	11.932	6.28%
2020-10-12	13.06	13.04	13.06	12.72	13.56	16,929,000	221,967,680	13.112	11.36	11.34	11.36	11.07	11.80	19,459,444	11.407	4.65%
2020-10-09	12.48	12.46	12.48	11.90	13.10	18,772,000	237,024,520	12.626	10.86	10.84	10.86	10.35	11.40	21,577,924	10.985	4.00%
2020-10-08	12.00	12.00	12.02	11.50	12.64	7,962,000	96,711,558	12.147	10.44	10.44	10.46	10.00	11.00	9,152,111	10.567	3.81%
2020-10-07	11.56	11.54	11.56	11.22	12.26	6,836,000	78,560,208	11.492	10.06	10.04	10.06	9.761	10.67	7,857,804	9.9977	-2.20%
2020-10-06	11.82	11.80	11.82	11.50	12.46	8,197,000	97,334,360	11.874	10.28	10.27	10.28	10.00	10.84	9,422,238	10.330	4.79%
2020-10-05	11.28	11.26	11.28	10.78	11.70	6,384,000	70,921,540	11.109	9.813	9.796	9.813	9.378	10.18	7,338,241	9.6647	-0.88%
2020-09-30	11.38	11.36	11.38	10.64	11.54	8,420,000	95,158,660	11.302	9.900	9.883	9.900	9.256	10.04	9,678,570	9.8319	5.37%
2020-09-29	10.80	10.78	10.80	10.48	10.96	4,395,932	47,224,509	10.743	9.396	9.378	9.396	9.117	9.535	5,053,009	9.3458	1.12%
2020-09-28	10.68	10.66	10.68	9.600	10.80	7,282,000	76,740,760	10.538	9.291	9.274	9.291	8.352	9.396	8,370,469	9.1680	3.09%
2020-09-25	10.36	10.34	10.36	10.08	11.18	12,282,000	128,621,400	10.472	9.013	8.995	9.013	8.769	9.726	14,117,838	9.1106	-5.65%
2020-09-24	10.98	10.94	10.98	10.80	11.36	10,894,900	119,785,744	10.995	9.552	9.517	9.552	9.396	9.883	12,523,403	9.5650	-3.51%
2020-09-23	11.38	11.30	11.38	11.18	11.64	7,218,000	81,526,240	11.295	9.900	9.831	9.900	9.726	10.13	8,296,903	9.8261	-0.87%
2020-09-22	11.48	11.46	11.48	10.96	11.70	9,046,000	102,956,520	11.381	9.987	9.970	9.987	9.535	10.18	10,398,141	9.9014	1.77%
2020-09-21	11.28	11.28	11.30	11.04	11.76	15,066,204	169,949,225	11.280	9.813	9.813	9.831	9.604	10.23	17,318,208	9.8133	-2.25%
2020-09-18	11.54	11.54	11.56	11.08	11.82	21,473,500	246,583,260	11.483	10.04	10.04	10.06	9.639	10.28	24,683,228	9.9899	2.67%
2020-09-17	11.24	11.22	11.24	10.08	11.50	22,573,114	246,577,089	10.923	9.778	9.761	9.778	8.769	10.00	25,947,205	9.5030	1.26%
2020-09-16	11.10	11.00	11.10	9.800	11.14	26,001,740	276,045,370	10.616	9.657	9.570	9.657	8.526	9.691	29,888,322	9.2359	12.35%
2020-09-15	9.880	9.870	9.880	9.360	9.950	12,737,600	123,772,572	9.7171	8.595	8.587	8.595	8.143	8.656	14,641,539	8.4535	1.44%
2020-09-14	9.740	9.730	9.740	9.040	9.740	22,136,423	209,660,349	9.4713	8.473	8.465	8.473	7.864	8.473	25,445,241	8.2397	8.10%
2020-09-11	9.010	9.000	9.010	8.090	9.090	17,809,000	155,255,278	8.7178	7.838	7.830	7.838	7.038	7.908	20,470,981	7.5842	11.37%
2020-09-10	8.090	8.080	8.090	7.980	8.950	24,840,750	207,793,727	8.3650	7.038	7.029	7.038	6.942	7.786	28,553,794	7.2773	-0.61%
2020-09-09	8.140	8.120	8.140	7.760	8.180	11,206,000	89,647,950	8.0000	7.082	7.064	7.082	6.751	7.116	12,881,005	6.9597	-0.61%
2020-09-08	8.190	8.120	8.190	7.800	8.250	11,072,050	89,377,625	8.0724	7.125	7.064	7.125	6.786	7.177	12,727,033	7.0227	0.99%
2020-09-07	8.110	8.100	8.110	8.030	8.420	9,742,000	80,200,460	8.2324	7.055	7.047	7.055	6.986	7.325	11,198,175	7.1619	-0.49%
2020-09-04	8.150	8.130	8.150	7.710	8.200	7,578,322	60,699,998	8.0097	7.090	7.073	7.090	6.707	7.134	8,711,083	6.9681	0.37%
2020-09-03	8.120	8.110	8.120	7.900	8.170	9,076,000	72,766,560	8.0175	7.064	7.055	7.064	6.873	7.108	10,432,625	6.9749	-0.73%
2020-09-02	8.180	8.160	8.180	7.830	8.300	9,908,000	80,198,760	8.0943	7.116	7.099	7.116	6.812	7.221	11,388,987	7.0418	1.36%
2020-09-01	8.070	7.980	8.070	7.650	8.250	13,016,000	104,437,880	8.0238	7.021	6.942	7.021	6.655	7.177	14,961,552	6.9804	2.80%
2020-08-31	7.850	7.820	7.850	7.750	8.150	10,424,922	82,741,514	7.9369	6.829	6.803	6.829	6.742	7.090	11,983,176	6.9048	-1.88%
2020-08-28	8.000	7.970	8.000	7.940	8.260	11,804,000	95,050,410	8.0524	6.960	6.934	6.960	6.908	7.186	13,568,390	7.0053	-2.91%
2020-08-27	8.240	8.200	8.240	7.630	8.420	17,044,000	137,047,920	8.0408	7.168	7.134	7.168	6.638	7.325	19,591,633	6.9952	0.86%
2020-08-26	8.170	8.140	8.180	7.980	8.700	18,796,016	154,767,758	8.2341	7.108	7.082	7.116	6.942	7.569	21,605,530	7.1633	-1.09%
2020-08-25	8.260	8.200	8.260	7.920	8.520	14,959,016	123,182,018	8.2346	7.186	7.134	7.186	6.890	7.412	17,194,999	7.1638	0.49%
2020-08-24	8.220	8.210	8.220	7.330	8.460	26,131,000	213,096,590	8.1549	7.151	7.142	7.151	6.377	7.360	30,036,903	7.0945	10.34%
2020-08-21	7.450	7.410	7.450	7.240	7.590	15,862,000	117,795,560	7.4263	6.481	6.446	6.481	6.299	6.603	18,232,955	6.4606	3.47%
2020-08-20	7.200	7.190	7.200	6.980	7.360	13,050,392	93,700,667	7.1799	6.264	6.255	6.264	6.072	6.403	15,001,085	6.2463	0.56%
2020-08-19	7.160	7.150	7.160	6.820	7.430	13,956,000	100,552,850	7.2050	6.229	6.220	6.229	5.933	6.464	16,042,058	6.2681	2.43%
2020-08-18	6.990	6.980	6.990	6.730	7.090	15,492,300	107,149,682	6.9163	6.081	6.072	6.081	5.855	6.168	17,807,995	6.0169	1.45%
2020-08-17	6.890	6.880	6.890	6.630	7.160	13,650,000	94,179,860	6.8996	5.994	5.985	5.994	5.768	6.229	15,690,319	6.0024	1.77%
2020-08-14	6.770	6.760	6.770	6.620	6.870	5,883,030	39,350,499	6.6888	5.890	5.881	5.890	5.759	5.977	6,762,389	5.8190	-0.59%
2020-08-13	6.810	6.760	6.810	6.700	7.090	8,514,500	58,283,660	6.8452	5.924	5.881	5.924	5.829	6.168	9,787,196	5.9551	-0.29%
2020-08-12	6.830	6.780	6.830	6.650	7.060	11,564,000	78,486,020	6.7871	5.942	5.898	5.942	5.785	6.142	13,292,516	5.9045	-4.34%
2020-08-11	7.140	7.130	7.140	7.030	7.360	6,156,000	44,206,080	7.1810	6.212	6.203	6.212	6.116	6.403	7,076,161	6.2472	-2.19%
2020-08-10	7.300	7.270	7.310	7.160	7.600	5,372,190	39,234,108	7.3032	6.351	6.325	6.359	6.229	6.612	6,175,192	6.3535	-1.75%
2020-08-07	7.430	7.400	7.440	7.150	7.840	14,553,600	108,773,372	7.4740	6.464	6.438	6.473	6.220	6.821	16,728,983	6.5021	0.95%
2020-08-06	7.360	7.340	7.360	6.630	7.390	11,538,000	80,510,040	6.9778	6.403	6.386	6.403	5.768	6.429	13,262,630	6.0704	5.90%
2020-08-05	6.950	6.900	6.950	6.610	7.010	11,040,000	76,112,420	6.8942	6.046	6.003	6.046	5.750	6.098	12,690,192	5.9977	2.36%
2020-08-04	6.790	6.720	6.790	6.630	6.950	5,616,000	37,769,100	6.7253	5.907	5.846	5.907	5.768	6.046	6,455,445	5.8507	0.89%
2020-08-03	6.730	6.720	6.740	6.330	6.740	5,448,000	35,786,840	6.5688	5.855	5.846	5.864	5.507	5.864	6,262,334	5.7146	3.38%
2020-07-31	6.510	6.500	6.510	6.410	6.800	8,344,000	54,531,580	6.5354	5.663	5.655	5.663	5.576	5.916	9,591,210	5.6856	-2.69%
2020-07-30	6.690	6.600	6.690	6.520	7.250	14,896,000	101,269,100	6.7984	5.820	5.742	5.820	5.672	6.307	17,122,563	5.9144	-1.47%
2020-07-29	6.790	6.790	6.800	6.220	6.800	9,514,840	62,698,546	6.5896	5.907	5.907	5.916	5.411	5.916	10,937,060	5.7327	4.46%
2020-07-28	6.500	6.480	6.500	6.110	6.560	11,982,000	76,707,340	6.4019	5.655	5.637	5.655	5.315	5.707	13,772,996	5.5694	7.62%
2020-07-27	6.040	6.010	6.040	5.900	6.140	6,520,000	39,146,240	6.0040	5.255	5.228	5.255	5.133	5.342	7,494,570	5.2233	-0.98%
2020-07-24	6.100	6.010	6.100	5.700	6.170	11,584,000	68,879,520	5.9461	5.307	5.228	5.307	4.959	5.368	13,315,506	5.1729	-2.09%
2020-07-23	6.230	6.180	6.230	6.050	6.390	5,392,000	33,326,500	6.1807	5.420	5.376	5.420	5.263	5.559	6,197,963	5.3770	-0.95%
2020-07-22	6.290	6.270	6.290	6.200	6.810	9,187,000	59,849,650	6.5146	5.472	5.455	5.472	5.394	5.924	10,560,217	5.6675	-6.54%
2020-07-21	6.730	6.730	6.740	6.200	6.790	11,926,000	79,383,424	6.6563	5.855	5.855	5.864	5.394	5.907	13,708,626	5.7908	8.37%
2020-07-20	6.210	6.210	6.220	5.960	6.230	6,395,700	39,055,145	6.1065	5.402	5.402	5.411	5.185	5.420	7,351,690	5.3124	2.14%
2020-07-17	6.080	6.060	6.080	5.640	6.080	11,747,800	68,976,712	5.8715	5.289	5.272	5.289	4.907	5.289	13,503,790	5.1080	5.01%
2020-07-16	5.790	5.780	5.790	5.600	6.160	13,458,000	78,156,780	5.8075	5.037	5.028	5.037	4.872	5.359	15,469,620	5.0523	-5.39%
2020-07-15	6.120	6.050	6.120	5.920	6.290	10,322,000	62,342,880	6.0398	5.324	5.263	5.324	5.150	5.472	11,864,870	5.2544	-1.29%
2020-07-14	6.200	6.160	6.200	5.950	6.240	11,602,350	70,974,584	6.1173	5.394	5.359	5.394	5.176	5.429	13,336,599	5.3218	-1.43%
2020-07-13	6.290	6.290	6.350	6.200	6.690	7,998,000	51,114,848	6.3910	5.472	5.472	5.524	5.394	5.820	9,193,492	5.5599	-3.68%
2020-07-10	6.530	6.520	6.570	6.290	6.650	5,448,700	35,513,665	6.5178	5.681	5.672	5.716	5.472	5.785	6,263,138	5.6703	1.56%
2020-07-09	6.430	6.430	6.480	6.330	6.800	8,998,000	58,541,640	6.5061	5.594	5.594	5.637	5.507	5.916	10,342,966	5.6600	0.78%
2020-07-08	6.380	6.380	6.390	6.050	7.440	33,138,000	218,464,610	6.5926	5.550	5.550	5.559	5.263	6.473	38,091,266	5.7353	-1.39%
2020-07-07	6.470	6.460	6.470	5.760	7.120	43,900,285	281,417,469	6.4104	5.629	5.620	5.629	5.011	6.194	50,462,232	5.5768	21.85%
2020-07-06	5.310	5.280	5.310	5.140	5.480	8,708,000	45,901,760	5.2712	4.620	4.593	4.620	4.472	4.767	10,009,619	4.5858	-0.93%
2020-07-03	5.360	5.320	5.360	5.250	5.570	8,652,000	46,435,000	5.3670	4.663	4.628	4.663	4.567	4.846	9,945,248	4.6691	0.37%
2020-07-02	5.340	5.300	5.340	5.240	5.380	5,908,000	31,514,440	5.3342	4.646	4.611	4.646	4.559	4.680	6,791,092	4.6406	-0.19%
2020-06-30	5.350	5.340	5.350	5.190	5.390	5,496,000	29,063,940	5.2882	4.654	4.646	4.654	4.515	4.689	6,317,509	4.6005	0.00%
2020-06-29	5.350	5.270	5.350	5.170	5.540	10,020,000	52,801,760	5.2696	4.654	4.585	4.654	4.498	4.820	11,517,729	4.5844	-3.43%
2020-06-26	5.540	5.460	5.540	5.200	5.540	1,573,730	8,438,482	5.3621	4.820	4.750	4.820	4.524	4.820	1,808,962	4.6648	0.91%
2020-06-24	5.490	5.450	5.490	5.450	5.690	1,284,000	7,133,730	5.5559	4.776	4.741	4.776	4.741	4.950	1,475,924	4.8334	-2.83%
2020-06-23	5.650	5.630	5.650	5.450	5.700	2,158,000	12,137,060	5.6242	4.915	4.898	4.915	4.741	4.959	2,480,565	4.8929	2.36%
2020-06-22	5.520	5.500	5.520	5.330	5.800	9,258,000	50,486,890	5.4533	4.802	4.785	4.802	4.637	5.046	10,641,829	4.7442	-2.65%
2020-06-19	5.670	5.630	5.670	5.460	5.690	7,466,000	41,650,860	5.5787	4.933	4.898	4.933	4.750	4.950	8,581,972	4.8533	1.80%
2020-06-18	5.570	5.520	5.570	5.260	5.570	6,966,000	38,215,080	5.4859	4.846	4.802	4.846	4.576	4.846	8,007,235	4.7726	3.34%
2020-06-17	5.390	5.390	5.400	5.150	5.560	13,346,000	71,738,930	5.3753	4.689	4.689	4.698	4.480	4.837	15,340,879	4.6763	-2.36%
2020-06-16	5.520	5.500	5.520	5.180	5.520	5,980,000	31,952,040	5.3432	4.802	4.785	4.802	4.506	4.802	6,873,854	4.6483	6.77%
2020-06-15	5.170	5.150	5.170	5.040	5.430	13,188,000	68,944,160	5.2278	4.498	4.480	4.498	4.385	4.724	15,159,262	4.5480	1.37%
2020-06-12	5.100	5.080	5.100	4.810	5.220	14,090,000	71,517,640	5.0758	4.437	4.419	4.437	4.185	4.541	16,196,087	4.4157	2.62%
2020-06-11	4.970	4.940	4.970	4.800	5.120	17,712,630	88,789,657	5.0128	4.324	4.298	4.324	4.176	4.454	20,360,206	4.3609	3.54%
2020-06-10	4.800	4.800	4.810	4.530	4.840	13,922,874	65,920,877	4.7347	4.176	4.176	4.185	3.941	4.211	16,003,980	4.1190	3.67%
2020-06-09	4.630	4.590	4.630	4.160	4.630	23,378,000	103,239,000	4.4161	4.028	3.993	4.028	3.619	4.028	26,872,401	3.8418	11.57%
2020-06-08	4.150	4.130	4.150	4.100	4.180	5,348,000	22,155,400	4.1427	3.610	3.593	3.610	3.567	3.636	6,147,386	3.6040	2.47%
2020-06-05	4.050	4.040	4.050	4.010	4.240	16,077,904	66,045,761	4.1079	3.523	3.515	3.523	3.489	3.689	18,481,131	3.5737	0.50%
2020-06-04	4.030	4.000	4.030	3.930	4.120	12,916,000	51,995,480	4.0257	3.506	3.480	3.506	3.419	3.584	14,846,605	3.5022	0.50%
2020-06-03	4.010	4.000	4.010	3.940	4.120	10,204,000	41,055,650	4.0235	3.489	3.480	3.489	3.428	3.584	11,729,232	3.5003	1.01%
2020-06-02	3.970	3.960	3.970	3.790	4.330	17,276,000	69,061,200	3.9975	3.454	3.445	3.454	3.297	3.767	19,858,311	3.4777	-4.34%
2020-06-01	4.150	4.120	4.150	3.950	4.210	15,116,000	61,037,860	4.0380	3.610	3.584	3.610	3.436	3.663	17,375,448	3.5129	5.60%
2020-05-29	3.930	3.930	3.970	3.840	4.050	12,474,000	49,434,520	3.9630	3.419	3.419	3.454	3.341	3.523	14,338,537	3.4477	1.81%
2020-05-28	3.860	3.840	3.860	3.810	4.040	10,810,500	42,183,516	3.9021	3.358	3.341	3.358	3.315	3.515	12,426,388	3.3947	-2.53%
2020-05-27	3.960	3.950	3.960	3.790	4.010	9,218,800	36,041,820	3.9096	3.445	3.436	3.445	3.297	3.489	10,596,770	3.4012	2.33%
2020-05-26	3.870	3.870	3.890	3.850	3.950	6,518,000	25,405,880	3.8978	3.367	3.367	3.384	3.349	3.436	7,492,271	3.3909	1.84%
2020-05-25	3.800	3.790	3.800	3.610	3.840	13,542,000	50,437,960	3.7246	3.306	3.297	3.306	3.141	3.341	15,566,176	3.2402	0.00%
2020-05-22	3.800	3.760	3.800	3.710	3.940	14,174,000	53,714,220	3.7896	3.306	3.271	3.306	3.228	3.428	16,292,643	3.2968	-2.56%
2020-05-21	3.900	3.890	3.900	3.830	4.090	9,986,000	39,209,764	3.9265	3.393	3.384	3.393	3.332	3.558	11,478,646	3.4159	-3.47%
2020-05-20	4.040	4.040	4.050	4.010	4.180	8,666,684	35,382,349	4.0826	3.515	3.515	3.523	3.489	3.636	9,962,127	3.5517	0.00%
2020-05-19	4.040	4.040	4.050	3.910	4.200	14,903,568	60,217,359	4.0405	3.515	3.515	3.523	3.402	3.654	17,131,262	3.5151	5.21%
2020-05-18	3.840	3.830	3.840	3.690	3.940	11,072,800	42,334,038	3.8232	3.341	3.332	3.341	3.210	3.428	12,727,895	3.3261	1.05%
2020-05-15	3.800	3.790	3.800	3.530	4.050	13,452,000	51,635,940	3.8385	3.306	3.297	3.306	3.071	3.523	15,462,723	3.3394	-5.24%
2020-05-14	4.010	4.010	4.020	3.920	4.040	5,716,000	22,797,440	3.9884	3.489	3.489	3.497	3.410	3.515	6,570,393	3.4697	-0.50%
2020-05-13	4.030	4.010	4.030	3.850	4.080	10,115,300	40,238,800	3.9780	3.506	3.489	3.506	3.349	3.549	11,627,273	3.4607	3.07%
2020-05-12	3.910	3.890	3.920	3.710	3.950	10,934,000	41,761,520	3.8194	3.402	3.384	3.410	3.228	3.436	12,568,348	3.3228	2.09%
2020-05-11	3.830	3.820	3.830	3.710	3.860	8,358,700	31,717,886	3.7946	3.332	3.323	3.332	3.228	3.358	9,608,108	3.3012	3.51%
2020-05-08	3.700	3.700	3.740	3.250	3.940	29,836,000	109,800,500	3.6801	3.219	3.219	3.254	2.827	3.428	34,295,703	3.2016	7.25%
2020-05-07	3.450	3.430	3.450	3.090	3.500	19,968,000	66,401,070	3.3254	3.001	2.984	3.001	2.688	3.045	22,952,695	2.8930	10.93%
2020-05-06	3.110	3.090	3.120	3.060	3.180	21,622,000	67,265,920	3.1110	2.706	2.688	2.714	2.662	2.766	24,853,925	2.7065	1.63%
2020-05-05	3.060	3.050	3.060	2.970	3.140	4,224,000	12,849,480	3.0420	2.662	2.653	2.662	2.584	2.732	4,855,378	2.6464	-0.33%
2020-05-04	3.070	3.070	3.090	2.910	3.110	11,878,000	35,919,240	3.0240	2.671	2.671	2.688	2.532	2.706	13,653,451	2.6308	5.14%
2020-04-29	2.920	2.920	2.930	2.830	2.980	8,260,000	24,224,686	2.9328	2.540	2.540	2.549	2.462	2.592	9,494,654	2.5514	3.91%
2020-04-28	2.810	2.800	2.810	2.710	2.820	5,168,000	14,430,400	2.7923	2.445	2.436	2.445	2.358	2.453	5,940,481	2.4292	1.08%
2020-04-27	2.780	2.780	2.800	2.750	2.820	9,544,000	26,669,040	2.7943	2.418	2.418	2.436	2.392	2.453	10,970,579	2.4310	1.09%
2020-04-24	2.750	2.750	2.760	2.720	2.800	10,602,000	29,224,820	2.7565	2.392	2.392	2.401	2.366	2.436	12,186,722	2.3981	-0.72%
2020-04-23	2.770	2.750	2.770	2.700	2.840	11,250,000	31,268,180	2.7794	2.410	2.392	2.410	2.349	2.471	12,931,581	2.4180	-0.36%
2020-04-22	2.780	2.760	2.790	2.640	2.820	15,180,000	41,791,360	2.7531	2.418	2.401	2.427	2.297	2.453	17,449,014	2.3951	2.21%
2020-04-21	2.720	2.710	2.720	2.650	2.850	7,264,000	19,763,340	2.7207	2.366	2.358	2.366	2.305	2.479	8,349,778	2.3669	-3.20%
2020-04-20	2.810	2.800	2.810	2.640	2.850	55,206,000	152,255,040	2.7579	2.445	2.436	2.445	2.297	2.479	63,457,856	2.3993	6.84%
2020-04-17	2.630	2.630	2.650	2.500	2.680	28,562,000	74,626,140	2.6128	2.288	2.288	2.305	2.175	2.332	32,831,274	2.2730	5.62%
2020-04-16	2.490	2.490	2.500	2.270	2.500	26,158,000	62,993,940	2.4082	2.166	2.166	2.175	1.975	2.175	30,067,938	2.0951	10.18%
2020-04-15	2.260	2.260	2.270	2.250	2.350	12,843,169	29,506,236	2.2974	1.966	1.966	1.975	1.957	2.044	14,762,888	1.9987	-1.31%
2020-04-14	2.290	2.260	2.290	2.180	2.290	16,409,000	36,583,090	2.2295	1.992	1.966	1.992	1.897	1.992	18,861,717	1.9395	3.15%
2020-04-09	2.220	2.210	2.220	2.190	2.260	5,782,000	12,822,600	2.2177	1.931	1.923	1.931	1.905	1.966	6,646,258	1.9293	1.37%
2020-04-08	2.190	2.180	2.220	2.150	2.230	6,842,000	15,021,250	2.1954	1.905	1.897	1.931	1.870	1.940	7,864,700	1.9100	-0.90%
2020-04-07	2.210	2.210	2.220	2.110	2.250	14,580,000	31,796,820	2.1809	1.923	1.923	1.931	1.836	1.957	16,759,329	1.8973	3.76%
2020-04-06	2.130	2.110	2.130	2.090	2.180	1,474,000	3,114,580	2.1130	1.853	1.836	1.853	1.818	1.897	1,694,325	1.8382	1.43%
2020-04-03	2.100	2.090	2.130	2.100	2.170	1,586,000	3,355,420	2.1156	1.827	1.818	1.853	1.827	1.888	1,823,066	1.8405	-1.41%
2020-04-02	2.130	2.130	2.150	2.030	2.270	6,670,000	14,108,740	2.1153	1.853	1.853	1.870	1.766	1.975	7,666,991	1.8402	-2.74%
2020-04-01	2.190	2.180	2.190	2.120	2.240	10,316,000	22,441,920	2.1754	1.905	1.897	1.905	1.844	1.949	11,857,973	1.8926	0.46%
2020-03-31	2.180	2.180	2.190	2.090	2.340	15,168,000	33,229,490	2.1908	1.897	1.897	1.905	1.818	2.036	17,435,220	1.9059	3.81%
2020-03-30	2.100	2.070	2.100	1.760	2.130	17,454,000	34,302,480	1.9653	1.827	1.801	1.827	1.531	1.853	20,062,917	1.7097	20.00%
2020-03-27	1.750	1.750	1.770	1.740	1.790	6,198,000	10,873,770	1.7544	1.522	1.522	1.540	1.514	1.557	7,124,439	1.5263	-0.57%
2020-03-26	1.760	1.760	1.780	1.750	1.800	4,006,000	7,099,806	1.7723	1.531	1.531	1.549	1.522	1.566	4,604,792	1.5418	-1.12%
2020-03-25	1.780	1.760	1.780	1.730	1.840	8,046,000	14,468,620	1.7982	1.549	1.531	1.549	1.505	1.601	9,248,667	1.5644	3.49%
2020-03-24	1.720	1.700	1.720	1.700	1.800	6,190,000	10,788,560	1.7429	1.496	1.479	1.496	1.479	1.566	7,115,243	1.5163	-2.27%
2020-03-23	1.760	1.750	1.760	1.700	1.890	4,492,000	7,828,480	1.7428	1.531	1.522	1.531	1.479	1.644	5,163,437	1.5161	-2.22%
2020-03-20	1.800	1.790	1.800	1.790	1.860	4,158,000	7,559,350	1.8180	1.566	1.557	1.566	1.557	1.618	4,779,512	1.5816	0.00%
2020-03-19	1.800	1.790	1.800	1.700	1.990	62,600,000	114,960,100	1.8364	1.566	1.557	1.566	1.479	1.731	71,957,066	1.5976	-0.55%
2020-03-18	1.810	1.810	1.820	1.790	1.960	6,436,000	12,158,320	1.8891	1.575	1.575	1.583	1.557	1.705	7,398,014	1.6435	-7.18%
2020-03-17	1.950	1.930	1.960	1.870	1.980	2,352,000	4,571,820	1.9438	1.696	1.679	1.705	1.627	1.723	2,703,563	1.6910	2.63%
2020-03-16	1.900	1.890	1.920	1.880	2.020	3,488,000	6,766,734	1.9400	1.653	1.644	1.670	1.636	1.757	4,009,365	1.6877	-4.04%
2020-03-13	1.980	1.980	1.990	1.950	2.080	4,300,910	8,659,869	2.0135	1.723	1.723	1.731	1.696	1.810	4,943,784	1.7517	-4.81%
2020-03-12	2.080	2.080	2.090	2.020	2.120	2,074,000	4,309,470	2.0779	1.810	1.810	1.818	1.757	1.844	2,384,009	1.8077	-0.48%
2020-03-11	2.090	2.090	2.100	2.090	2.230	2,982,000	6,336,238	2.1248	1.818	1.818	1.827	1.818	1.940	3,427,731	1.8485	-3.24%
2020-03-10	2.160	2.160	2.180	2.150	2.240	4,154,000	9,068,772	2.1831	1.879	1.879	1.897	1.870	1.949	4,774,915	1.8993	-0.46%
2020-03-09	2.170	2.170	2.180	2.150	2.250	4,676,000	10,275,118	2.1974	1.888	1.888	1.897	1.870	1.957	5,374,940	1.9117	-4.41%
2020-03-06	2.270	2.260	2.270	2.230	2.290	666,000	1,510,100	2.2674	1.975	1.966	1.975	1.940	1.992	765,550	1.9726	-0.44%
2020-03-05	2.280	2.280	2.290	2.200	2.300	6,222,000	14,079,640	2.2629	1.984	1.984	1.992	1.914	2.001	7,152,027	1.9686	4.11%
2020-03-04	2.190	2.190	2.200	2.140	2.200	1,012,210	2,215,812	2.1891	1.905	1.905	1.914	1.862	1.914	1,163,509	1.9044	0.00%
2020-03-03	2.190	2.190	2.200	2.180	2.230	3,948,230	8,729,446	2.2110	1.905	1.905	1.914	1.897	1.940	4,538,387	1.9235	0.46%
2020-03-02	2.180	2.170	2.180	2.130	2.190	1,854,000	4,019,190	2.1678	1.897	1.888	1.897	1.853	1.905	2,131,125	1.8859	3.32%
2020-02-28	2.110	2.100	2.110	2.070	2.170	4,230,000	8,934,200	2.1121	1.836	1.827	1.836	1.801	1.888	4,862,275	1.8375	-2.31%
2020-02-27	2.160	2.160	2.170	2.150	2.250	1,586,000	3,443,800	2.1714	1.879	1.879	1.888	1.870	1.957	1,823,066	1.8890	-0.92%
2020-02-26	2.180	2.180	2.200	2.060	2.270	4,080,000	8,981,240	2.2013	1.897	1.897	1.914	1.792	1.975	4,689,854	1.9150	-0.46%
2020-02-25	2.190	2.190	2.220	2.190	2.310	3,430,000	7,665,204	2.2348	1.905	1.905	1.931	1.905	2.010	3,942,695	1.9442	-3.52%
2020-02-24	2.270	2.260	2.280	2.260	2.330	3,157,500	7,213,260	2.2845	1.975	1.966	1.984	1.966	2.027	3,629,464	1.9874	0.00%
2020-02-21	2.270	2.260	2.270	2.260	2.350	3,864,000	8,943,000	2.3144	1.975	1.966	1.975	1.966	2.044	4,441,567	2.0135	-2.99%
2020-02-20	2.340	2.330	2.340	2.310	2.350	3,612,000	8,405,360	2.3271	2.036	2.027	2.036	2.010	2.044	4,151,900	2.0245	0.86%
2020-02-19	2.320	2.320	2.330	2.320	2.350	1,656,000	3,859,310	2.3305	2.018	2.018	2.027	2.018	2.044	1,903,529	2.0275	-0.43%
2020-02-18	2.330	2.320	2.330	2.300	2.360	7,914,000	18,490,838	2.3365	2.027	2.018	2.027	2.001	2.053	9,096,936	2.0326	1.75%
2020-02-17	2.290	2.280	2.290	2.270	2.320	2,162,000	4,945,984	2.2877	1.992	1.984	1.992	1.975	2.018	2,485,163	1.9902	-0.43%
2020-02-14	2.300	2.290	2.300	2.280	2.330	3,052,000	7,009,570	2.2967	2.001	1.992	2.001	1.984	2.027	3,508,194	1.9981	0.00%
2020-02-13	2.300	2.290	2.300	2.260	2.330	3,576,000	8,182,572	2.2882	2.001	1.992	2.001	1.966	2.027	4,110,519	1.9906	0.44%
2020-02-12	2.290	2.290	2.300	2.290	2.330	3,767,884	8,725,955	2.3159	1.992	1.992	2.001	1.992	2.027	4,331,084	2.0147	-0.43%
2020-02-11	2.300	2.290	2.300	2.270	2.340	3,788,000	8,694,370	2.2952	2.001	1.992	2.001	1.975	2.036	4,354,207	1.9968	1.77%
2020-02-10	2.260	2.250	2.260	2.170	2.280	2,840,000	6,281,130	2.2117	1.966	1.957	1.966	1.888	1.984	3,264,506	1.9241	4.63%
2020-02-07	2.160	2.150	2.160	2.140	2.180	796,000	1,719,780	2.1605	1.879	1.870	1.879	1.862	1.897	914,981	1.8796	0.47%
2020-02-06	2.150	2.140	2.150	2.140	2.190	1,318,000	2,835,400	2.1513	1.870	1.862	1.870	1.862	1.905	1,515,007	1.8715	0.00%
2020-02-05	2.150	2.140	2.150	2.140	2.240	2,334,000	5,047,020	2.1624	1.870	1.862	1.870	1.862	1.949	2,682,872	1.8812	0.47%
2020-02-04	2.140	2.140	2.150	2.020	2.150	5,294,894	11,170,828	2.1097	1.862	1.862	1.870	1.757	1.870	6,086,342	1.8354	4.90%
2020-02-03	2.040	2.040	2.050	1.860	2.050	5,870,434	11,618,653	1.9792	1.775	1.775	1.783	1.618	1.783	6,747,911	1.7218	1.49%
2020-01-31	2.010	2.010	2.020	1.930	2.080	1,080,000	2,143,580	1.9848	1.749	1.749	1.757	1.679	1.810	1,241,432	1.7267	1.52%
2020-01-30	1.980	1.980	1.990	1.920	2.150	2,138,000	4,285,878	2.0046	1.723	1.723	1.731	1.670	1.870	2,457,575	1.7439	-5.26%
2020-01-29	2.090	2.050	2.090	2.050	2.150	3,634,000	7,612,900	2.0949	1.818	1.783	1.818	1.783	1.870	4,177,188	1.8225	-4.13%
2020-01-24	2.180	2.120	2.180	2.120	2.190	650,000	1,396,540	2.1485	1.897	1.844	1.897	1.844	1.905	747,158	1.8691	-0.46%
2020-01-23	2.190	2.190	2.210	2.180	2.330	1,492,000	3,316,590	2.2229	1.905	1.905	1.923	1.897	2.027	1,715,015	1.9339	-6.41%
2020-01-22	2.340	2.320	2.350	2.280	2.350	3,598,000	8,341,760	2.3184	2.036	2.018	2.044	1.984	2.044	4,135,807	2.0170	1.74%
2020-01-21	2.300	2.300	2.310	2.290	2.380	11,432,000	26,515,780	2.3194	2.001	2.001	2.010	1.992	2.071	13,140,786	2.0178	-1.29%
2020-01-20	2.330	2.330	2.350	2.310	2.380	4,008,000	9,385,600	2.3417	2.027	2.027	2.044	2.010	2.071	4,607,091	2.0372	-1.27%
2020-01-17	2.360	2.330	2.360	2.230	2.380	4,942,000	11,585,900	2.3444	2.053	2.027	2.053	1.940	2.071	5,680,700	2.0395	0.43%
2020-01-16	2.350	2.330	2.350	2.280	2.360	6,950,000	16,202,660	2.3313	2.044	2.027	2.044	1.984	2.053	7,988,844	2.0282	3.98%
2020-01-15	2.260	2.260	2.290	2.250	2.420	6,770,000	15,450,160	2.2822	1.966	1.966	1.992	1.957	2.105	7,781,938	1.9854	-1.31%
2020-01-14	2.290	2.290	2.330	2.270	2.430	12,182,000	28,164,560	2.3120	1.992	1.992	2.027	1.975	2.114	14,002,891	2.0113	-0.43%
2020-01-13	2.300	2.270	2.300	2.180	2.490	16,056,000	37,289,710	2.3225	2.001	1.975	2.001	1.897	2.166	18,455,953	2.0205	-5.35%
2020-01-10	2.430	2.410	2.430	2.280	2.490	8,310,000	19,598,400	2.3584	2.114	2.097	2.114	1.984	2.166	9,552,128	2.0517	7.05%
2020-01-09	2.270	2.260	2.280	2.200	2.300	7,360,000	16,712,120	2.2707	1.975	1.966	1.984	1.914	2.001	8,460,128	1.9754	3.65%
2020-01-08	2.190	2.190	2.200	2.120	2.220	9,376,000	20,345,196	2.1699	1.905	1.905	1.914	1.844	1.931	10,777,467	1.8878	3.30%
2020-01-07	2.120	2.120	2.130	2.010	2.120	10,220,000	21,341,400	2.0882	1.844	1.844	1.853	1.749	1.844	11,747,623	1.8167	4.43%
2020-01-06	2.030	1.980	2.030	1.960	2.030	8,760,000	17,448,670	1.9919	1.766	1.723	1.766	1.705	1.766	10,069,391	1.7328	2.01%
2020-01-03	1.990	1.980	1.990	1.970	2.030	3,080,000	6,137,270	1.9926	1.731	1.723	1.731	1.714	1.766	3,540,380	1.7335	-1.00%
2020-01-02	2.010	2.000	2.010	2.010	2.080	2,180,000	4,432,620	2.0333	1.749	1.740	1.749	1.749	1.810	2,505,853	1.7689	-1.95%
2019-12-31	2.050	2.030	2.050	2.040	2.070	726,000	1,490,320	2.0528	1.783	1.766	1.783	1.775	1.801	834,518	1.7858	0.00%
2019-12-30	2.050	2.040	2.050	2.020	2.090	2,958,000	6,066,420	2.0509	1.783	1.775	1.783	1.757	1.818	3,400,144	1.7842	-0.97%
2019-12-27	2.070	2.070	2.080	2.060	2.100	1,590,390	3,310,523	2.0816	1.801	1.801	1.810	1.792	1.827	1,828,112	1.8109	-0.48%
2019-12-24	2.080	2.060	2.080	2.050	2.080	154,000	318,240	2.0665	1.810	1.792	1.810	1.783	1.810	177,019	1.7978	1.46%
2019-12-23	2.050	2.050	2.060	2.000	2.070	14,322,000	29,306,600	2.0463	1.783	1.783	1.792	1.740	1.801	16,462,765	1.7802	2.50%
2019-12-20	2.000	1.980	2.000	1.970	2.040	5,448,000	10,887,500	1.9984	1.740	1.723	1.740	1.714	1.775	6,262,334	1.7386	0.00%
2019-12-19	2.000	1.990	2.000	1.990	2.030	6,858,000	13,671,320	1.9935	1.740	1.731	1.740	1.731	1.766	7,883,092	1.7343	0.00%
2019-12-18	2.000	1.990	2.000	1.960	2.060	3,992,000	7,949,440	1.9913	1.740	1.731	1.740	1.705	1.792	4,588,700	1.7324	0.00%
2019-12-17	2.000	1.990	2.000	1.960	2.200	4,400,000	8,758,340	1.9905	1.740	1.731	1.740	1.705	1.914	5,057,685	1.7317	1.52%
2019-12-16	1.970	1.970	1.980	1.930	1.980	4,471,482	8,799,439	1.9679	1.714	1.714	1.723	1.679	1.723	5,139,852	1.7120	2.07%
2019-12-13	1.930	1.910	1.930	1.910	1.980	2,586,000	5,012,440	1.9383	1.679	1.662	1.679	1.662	1.723	2,972,540	1.6862	-0.52%
2019-12-12	1.940	1.930	1.940	1.920	1.980	1,668,000	3,244,610	1.9452	1.688	1.679	1.688	1.670	1.723	1,917,322	1.6923	0.00%
2019-12-11	1.940	1.930	1.940	1.930	1.970	1,708,000	3,313,420	1.9399	1.688	1.679	1.688	1.679	1.714	1,963,301	1.6877	0.00%
2019-12-10	1.940	1.930	1.940	1.910	1.940	2,704,000	5,224,742	1.9322	1.688	1.679	1.688	1.662	1.688	3,108,177	1.6810	0.00%
2019-12-09	1.940	1.930	1.940	1.930	1.950	990,000	1,920,760	1.9402	1.688	1.679	1.688	1.679	1.696	1,137,979	1.6879	1.04%
2019-12-06	1.920	1.920	1.930	1.910	1.950	1,644,000	3,168,236	1.9272	1.670	1.670	1.679	1.662	1.696	1,889,735	1.6766	-2.04%
2019-12-05	1.960	1.940	1.960	1.940	1.970	1,192,000	2,331,820	1.9562	1.705	1.688	1.705	1.688	1.714	1,370,173	1.7018	0.51%
2019-12-04	1.950	1.950	1.960	1.890	1.960	2,340,000	4,535,912	1.9384	1.696	1.696	1.705	1.644	1.705	2,689,769	1.6864	1.56%
2019-12-03	1.920	1.920	1.930	1.920	1.970	1,256,000	2,429,300	1.9342	1.670	1.670	1.679	1.670	1.714	1,443,739	1.6826	-1.54%
2019-12-02	1.950	1.950	1.960	1.950	2.000	928,000	1,820,290	1.9615	1.696	1.696	1.705	1.696	1.740	1,066,712	1.7064	-2.50%
2019-11-29	2.000	1.990	2.000	1.920	2.060	9,256,000	18,511,226	1.9999	1.740	1.731	1.740	1.670	1.792	10,639,530	1.7399	2.56%
2019-11-28	1.950	1.950	1.980	1.880	1.990	14,046,000	27,220,900	1.9380	1.696	1.696	1.723	1.636	1.731	16,145,510	1.6860	3.72%
2019-11-27	1.880	1.860	1.880	1.840	1.910	15,336,000	28,556,000	1.8620	1.636	1.618	1.636	1.601	1.662	17,628,332	1.6199	-1.57%
2019-11-26	1.910	1.890	1.910	1.880	1.920	4,640,000	8,817,040	1.9002	1.662	1.644	1.662	1.636	1.670	5,333,559	1.6531	0.53%
2019-11-25	1.900	1.890	1.900	1.830	1.920	6,112,000	11,581,700	1.8949	1.653	1.644	1.653	1.592	1.670	7,025,584	1.6485	1.06%
2019-11-22	1.880	1.870	1.880	1.860	1.920	2,044,000	3,831,040	1.8743	1.636	1.627	1.636	1.618	1.670	2,349,525	1.6306	0.53%
2019-11-21	1.870	1.860	1.870	1.840	1.890	8,470,000	16,008,530	1.8900	1.627	1.618	1.627	1.601	1.644	9,736,044	1.6443	-0.53%
2019-11-20	1.880	1.880	1.890	1.880	1.900	1,064,000	2,007,700	1.8869	1.636	1.636	1.644	1.636	1.653	1,223,040	1.6416	-0.53%
2019-11-19	1.890	1.880	1.890	1.870	1.930	4,808,000	9,138,564	1.9007	1.644	1.636	1.644	1.627	1.679	5,526,671	1.6535	0.00%
2019-11-18	1.890	1.880	1.890	1.870	1.910	8,286,024	15,643,145	1.8879	1.644	1.636	1.644	1.627	1.662	9,524,568	1.6424	-0.53%
2019-11-15	1.900	1.900	1.930	1.900	1.930	1,592,000	3,028,400	1.9023	1.653	1.653	1.679	1.653	1.679	1,829,962	1.6549	-0.52%
2019-11-14	1.910	1.910	1.920	1.900	1.940	822,000	1,572,200	1.9127	1.662	1.662	1.670	1.653	1.688	944,868	1.6639	0.00%
2019-11-13	1.910	1.910	1.940	1.900	1.990	7,766,000	14,946,180	1.9246	1.662	1.662	1.688	1.653	1.731	8,926,814	1.6743	-2.05%
2019-11-12	1.950	1.940	1.950	1.940	2.000	896,000	1,747,830	1.9507	1.696	1.688	1.696	1.688	1.740	1,029,929	1.6970	-0.51%
2019-11-11	1.960	1.950	1.960	1.890	1.970	3,560,000	6,929,980	1.9466	1.705	1.696	1.705	1.644	1.714	4,092,127	1.6935	0.00%
2019-11-08	1.960	1.960	1.970	1.940	1.980	1,134,000	2,227,940	1.9647	1.705	1.705	1.714	1.688	1.723	1,303,503	1.7092	0.00%
2019-11-07	1.960	1.960	1.970	1.900	1.970	2,328,000	4,521,420	1.9422	1.705	1.705	1.714	1.653	1.714	2,675,975	1.6896	2.62%
2019-11-06	1.910	1.900	1.910	1.860	1.930	1,636,000	3,116,800	1.9051	1.662	1.653	1.662	1.618	1.679	1,880,539	1.6574	-1.55%
2019-11-05	1.940	1.910	1.940	1.890	1.950	2,940,000	5,662,180	1.9259	1.688	1.662	1.688	1.644	1.696	3,379,453	1.6755	0.52%
2019-11-04	1.930	1.920	1.930	1.780	1.930	26,938,000	49,917,640	1.8531	1.679	1.670	1.679	1.549	1.679	30,964,528	1.6121	8.43%
2019-11-01	1.780	1.760	1.780	1.680	1.780	8,464,000	14,731,440	1.7405	1.549	1.531	1.549	1.462	1.549	9,729,147	1.5142	4.71%
2019-10-31	1.700	1.690	1.700	1.680	1.730	9,376,000	15,895,620	1.6954	1.479	1.470	1.479	1.462	1.505	10,777,467	1.4749	0.59%
2019-10-30	1.690	1.680	1.690	1.670	1.700	2,500,000	4,202,700	1.6811	1.470	1.462	1.470	1.453	1.479	2,873,685	1.4625	0.60%
2019-10-29	1.680	1.670	1.680	1.680	1.710	7,858,300	13,245,575	1.6856	1.462	1.453	1.462	1.462	1.488	9,032,911	1.4664	-1.18%
2019-10-28	1.700	1.690	1.700	1.680	1.710	5,988,000	10,090,140	1.6851	1.479	1.470	1.479	1.462	1.488	6,883,050	1.4659	0.59%
2019-10-25	1.690	1.670	1.690	1.670	1.690	2,902,000	4,876,720	1.6805	1.470	1.453	1.470	1.453	1.470	3,335,773	1.4619	0.00%
2019-10-24	1.690	1.680	1.690	1.660	1.710	1,248,000	2,099,860	1.6826	1.470	1.462	1.470	1.444	1.488	1,434,543	1.4638	-0.59%
2019-10-23	1.700	1.680	1.700	1.680	1.710	2,576,000	4,350,920	1.6890	1.479	1.462	1.479	1.462	1.488	2,961,045	1.4694	1.19%
2019-10-22	1.680	1.670	1.680	1.660	1.690	4,628,300	7,777,095	1.6803	1.462	1.453	1.462	1.444	1.470	5,320,110	1.4618	0.60%
2019-10-21	1.670	1.670	1.690	1.670	1.690	1,324,000	2,224,870	1.6804	1.453	1.453	1.470	1.453	1.470	1,521,903	1.4619	-0.60%
2019-10-18	1.680	1.670	1.680	1.640	1.700	3,328,000	5,571,560	1.6741	1.462	1.453	1.462	1.427	1.479	3,825,449	1.4564	-1.18%
2019-10-17	1.700	1.690	1.700	1.680	1.720	3,468,000	5,865,420	1.6913	1.479	1.470	1.479	1.462	1.496	3,986,375	1.4714	0.59%
2019-10-16	1.690	1.680	1.690	1.680	1.690	9,360,000	15,731,940	1.6808	1.470	1.462	1.470	1.462	1.470	10,759,076	1.4622	0.00%
2019-10-15	1.690	1.680	1.690	1.670	1.700	4,740,000	7,975,480	1.6826	1.470	1.462	1.470	1.453	1.479	5,448,506	1.4638	0.60%
2019-10-14	1.680	1.680	1.690	1.650	1.710	6,670,000	11,189,380	1.6776	1.462	1.462	1.470	1.435	1.488	7,666,991	1.4594	0.00%
2019-10-11	1.680	1.670	1.680	1.660	1.700	3,636,000	6,069,600	1.6693	1.462	1.453	1.462	1.444	1.479	4,179,487	1.4522	1.20%
2019-10-10	1.660	1.650	1.660	1.650	1.700	5,132,000	8,524,540	1.6611	1.444	1.435	1.444	1.435	1.479	5,899,100	1.4451	0.61%
2019-10-09	1.650	1.640	1.650	1.610	1.680	11,188,000	18,449,980	1.6491	1.435	1.427	1.435	1.401	1.462	12,860,314	1.4346	-0.60%
2019-10-08	1.660	1.650	1.660	1.650	1.720	2,518,000	4,186,600	1.6627	1.444	1.435	1.444	1.435	1.496	2,894,375	1.4465	0.00%
2019-10-04	1.660	1.660	1.670	1.600	1.700	1,816,000	3,059,400	1.6847	1.444	1.444	1.453	1.392	1.479	2,087,445	1.4656	-2.35%
2019-10-03	1.700	1.690	1.700	1.680	1.720	560,000	953,240	1.7022	1.479	1.470	1.479	1.462	1.496	643,705	1.4809	0.00%
2019-10-02	1.700	1.680	1.700	1.680	1.740	3,372,000	5,758,560	1.7078	1.479	1.462	1.479	1.462	1.514	3,876,026	1.4857	0.00%
2019-09-30	1.700	1.690	1.700	1.690	1.740	931,473	1,591,193	1.7083	1.479	1.470	1.479	1.470	1.514	1,070,704	1.4861	-0.58%
2019-09-27	1.710	1.710	1.720	1.700	1.740	1,392,000	2,377,560	1.7080	1.488	1.488	1.496	1.479	1.514	1,600,068	1.4859	-1.16%
2019-09-26	1.730	1.720	1.730	1.650	1.730	6,498,000	10,961,883	1.6870	1.505	1.496	1.505	1.435	1.505	7,469,281	1.4676	1.17%
2019-09-25	1.710	1.700	1.710	1.660	1.710	5,352,000	9,054,180	1.6917	1.488	1.479	1.488	1.444	1.488	6,151,984	1.4717	0.59%
2019-09-24	1.700	1.690	1.700	1.680	1.730	1,314,000	2,224,080	1.6926	1.479	1.470	1.479	1.462	1.505	1,510,409	1.4725	0.59%
2019-09-23	1.690	1.680	1.690	1.680	1.720	1,260,750	2,131,910	1.6910	1.470	1.462	1.470	1.462	1.496	1,449,199	1.4711	0.00%
2019-09-20	1.690	1.680	1.690	1.690	1.750	4,634,000	7,852,890	1.6946	1.470	1.462	1.470	1.470	1.522	5,326,662	1.4743	-1.74%
2019-09-19	1.720	1.720	1.730	1.710	1.750	1,060,000	1,827,380	1.7239	1.496	1.496	1.505	1.488	1.522	1,218,442	1.4998	-2.27%
2019-09-18	1.760	1.750	1.760	1.690	1.820	11,532,000	20,079,350	1.7412	1.531	1.522	1.531	1.470	1.583	13,255,733	1.5148	3.53%
2019-09-17	1.700	1.690	1.700	1.690	1.770	5,756,000	9,812,100	1.7047	1.479	1.470	1.479	1.470	1.540	6,616,372	1.4830	-3.95%
2019-09-16	1.770	1.760	1.770	1.740	1.830	5,066,000	9,031,990	1.7829	1.540	1.531	1.540	1.514	1.592	5,823,235	1.5510	1.72%
2019-09-13	1.740	1.730	1.740	1.680	1.740	6,280,000	10,796,880	1.7192	1.514	1.505	1.514	1.462	1.514	7,218,696	1.4957	1.75%
2019-09-12	1.710	1.690	1.710	1.690	1.740	3,934,000	6,740,580	1.7134	1.488	1.470	1.488	1.470	1.514	4,522,030	1.4906	-1.72%
2019-09-11	1.740	1.730	1.740	1.670	1.760	6,402,000	10,893,060	1.7015	1.514	1.505	1.514	1.453	1.531	7,358,932	1.4803	-0.57%
2019-09-10	1.750	1.750	1.760	1.710	1.820	9,522,755	16,775,053	1.7616	1.522	1.522	1.531	1.488	1.583	10,946,158	1.5325	3.55%
2019-09-09	1.690	1.680	1.690	1.570	1.700	10,126,000	16,679,020	1.6471	1.470	1.462	1.470	1.366	1.479	11,639,573	1.4330	8.33%
2019-09-06	1.560	1.560	1.570	1.560	1.610	8,812,000	13,844,360	1.5711	1.357	1.357	1.366	1.357	1.401	10,129,164	1.3668	-1.27%
2019-09-05	1.580	1.570	1.580	1.500	1.610	14,242,000	22,344,800	1.5689	1.375	1.366	1.375	1.305	1.401	16,370,807	1.3649	3.95%
2019-09-04	1.520	1.510	1.520	1.480	1.530	4,514,000	6,824,940	1.5119	1.322	1.314	1.322	1.288	1.331	5,188,725	1.3153	2.01%
2019-09-03	1.490	1.490	1.500	1.480	1.510	3,858,225	5,758,504	1.4925	1.296	1.296	1.305	1.288	1.314	4,434,929	1.2984	0.00%
2019-09-02	1.490	1.480	1.490	1.470	1.540	12,964,000	19,320,300	1.4903	1.296	1.288	1.296	1.279	1.340	14,901,780	1.2965	-1.32%
2019-08-30	1.510	1.500	1.510	1.480	1.530	4,564,000	6,879,090	1.5073	1.314	1.305	1.314	1.288	1.331	5,246,199	1.3113	0.67%
2019-08-29	1.500	1.490	1.500	1.490	1.530	2,520,000	3,808,660	1.5114	1.305	1.296	1.305	1.296	1.331	2,896,674	1.3148	-0.66%
2019-08-28	1.510	1.490	1.510	1.450	1.530	3,520,000	5,272,260	1.4978	1.314	1.296	1.314	1.261	1.331	4,046,148	1.3030	3.42%
2019-08-27	1.460	1.460	1.470	1.460	1.510	3,632,951	5,376,088	1.4798	1.270	1.270	1.279	1.270	1.314	4,175,982	1.2874	-3.95%
2019-08-26	1.520	1.500	1.520	1.350	1.540	7,432,000	11,241,060	1.5125	1.322	1.305	1.322	1.174	1.340	8,542,890	1.3158	-2.56%
2019-08-23	1.560	1.550	1.560	1.540	1.580	1,600,000	2,493,500	1.5584	1.357	1.348	1.357	1.340	1.375	1,839,158	1.3558	-0.64%
2019-08-22	1.570	1.560	1.570	1.520	1.570	5,918,000	9,166,440	1.5489	1.366	1.357	1.366	1.322	1.366	6,802,587	1.3475	3.29%
2019-08-21	1.520	1.500	1.520	1.500	1.530	7,622,000	11,526,592	1.5123	1.322	1.305	1.322	1.305	1.331	8,761,290	1.3156	0.66%
2019-08-20	1.510	1.500	1.510	1.490	1.520	3,294,000	4,964,320	1.5071	1.314	1.305	1.314	1.296	1.322	3,786,367	1.3111	0.67%
2019-08-19	1.500	1.490	1.500	1.490	1.510	2,136,000	3,200,620	1.4984	1.305	1.296	1.305	1.296	1.314	2,455,276	1.3036	0.67%
2019-08-16	1.490	1.480	1.490	1.470	1.500	6,206,000	9,224,280	1.4863	1.296	1.288	1.296	1.279	1.305	7,133,635	1.2931	0.00%
2019-08-15	1.490	1.480	1.490	1.450	1.500	9,038,000	13,339,350	1.4759	1.296	1.288	1.296	1.261	1.305	10,388,945	1.2840	0.00%
2019-08-14	1.490	1.480	1.490	1.450	1.510	10,628,000	15,610,700	1.4688	1.296	1.288	1.296	1.261	1.314	12,216,609	1.2778	0.68%
2019-08-13	1.480	1.470	1.480	1.450	1.550	5,404,000	7,979,906	1.4767	1.288	1.279	1.288	1.261	1.348	6,211,757	1.2846	-2.63%
2019-08-12	1.520	1.510	1.520	1.500	1.540	3,884,000	5,889,980	1.5165	1.322	1.314	1.322	1.305	1.340	4,464,557	1.3193	-1.30%
2019-08-09	1.540	1.510	1.540	1.500	1.560	7,102,000	10,844,960	1.5270	1.340	1.314	1.340	1.305	1.357	8,163,564	1.3285	0.00%
2019-08-08	1.540	1.530	1.540	1.510	1.560	2,240,222	3,434,721	1.5332	1.340	1.331	1.340	1.314	1.357	2,575,077	1.3338	1.32%
2019-08-07	1.520	1.520	1.530	1.490	1.580	6,340,000	9,770,720	1.5411	1.322	1.322	1.331	1.296	1.375	7,287,665	1.3407	-1.94%
2019-08-06	1.550	1.540	1.550	1.460	1.550	6,518,000	9,768,180	1.4986	1.348	1.340	1.348	1.270	1.348	7,492,271	1.3038	0.00%
2019-08-05	1.550	1.550	1.560	1.540	1.650	4,012,000	6,311,760	1.5732	1.348	1.348	1.357	1.340	1.435	4,611,689	1.3686	-3.13%
2019-08-02	1.600	1.590	1.600	1.560	1.610	6,542,000	10,351,900	1.5824	1.392	1.383	1.392	1.357	1.401	7,519,858	1.3766	-0.62%
2019-08-01	1.610	1.600	1.610	1.560	1.610	6,876,000	10,937,700	1.5907	1.401	1.392	1.401	1.357	1.401	7,903,783	1.3839	0.62%
2019-07-31	1.600	1.590	1.600	1.590	1.620	502,001	800,541	1.5947	1.392	1.383	1.392	1.383	1.409	577,037	1.3873	0.00%
2019-07-30	1.600	1.600	1.610	1.590	1.660	7,542,000	12,176,520	1.6145	1.392	1.392	1.401	1.383	1.444	8,669,332	1.4046	0.00%
2019-07-29	1.600	1.590	1.600	1.570	1.640	3,780,000	6,042,860	1.5986	1.392	1.383	1.392	1.366	1.427	4,345,011	1.3908	-3.61%
2019-07-26	1.660	1.650	1.660	1.650	1.730	6,470,000	10,920,280	1.6878	1.444	1.435	1.444	1.435	1.505	7,437,096	1.4684	-1.78%
2019-07-25	1.690	1.680	1.690	1.640	1.690	3,720,000	6,219,420	1.6719	1.470	1.462	1.470	1.427	1.470	4,276,043	1.4545	2.42%
2019-07-24	1.650	1.630	1.650	1.560	1.680	9,854,000	16,171,570	1.6411	1.435	1.418	1.435	1.357	1.462	11,326,916	1.4277	5.10%
2019-07-23	1.570	1.570	1.580	1.530	1.580	7,722,000	12,076,820	1.5639	1.366	1.366	1.375	1.331	1.375	8,876,237	1.3606	1.95%
2019-07-22	1.540	1.520	1.540	1.520	1.580	5,152,000	7,913,220	1.5360	1.340	1.322	1.340	1.322	1.375	5,922,090	1.3362	-1.91%
2019-07-19	1.570	1.560	1.570	1.550	1.600	6,624,000	10,433,840	1.5752	1.366	1.357	1.366	1.348	1.392	7,614,115	1.3703	0.00%
2019-07-18	1.570	1.560	1.570	1.550	1.610	16,598,000	26,189,200	1.5779	1.366	1.357	1.366	1.348	1.401	19,078,968	1.3727	-1.87%
2019-07-17	1.600	1.600	1.610	1.540	1.630	17,156,000	27,429,040	1.5988	1.392	1.392	1.401	1.340	1.418	19,720,374	1.3909	-0.62%
2019-07-16	1.610	1.600	1.610	1.590	1.680	20,470,000	33,155,400	1.6197	1.401	1.392	1.401	1.383	1.462	23,529,731	1.4091	-3.01%
2019-07-15	1.660	1.640	1.660	1.640	1.730	32,394,000	54,144,620	1.6714	1.444	1.427	1.444	1.427	1.505	37,236,058	1.4541	0.00%
2019-07-12	1.660	1.650	1.660	1.580	1.670	34,042,000	55,247,820	1.6229	1.444	1.435	1.444	1.375	1.453	39,130,391	1.4119	4.40%
2019-07-11	1.590	1.580	1.590	1.560	1.700	22,342,000	36,037,320	1.6130	1.383	1.375	1.383	1.357	1.479	25,681,546	1.4032	-4.79%
2019-07-10	1.670	1.650	1.670	1.470	1.760	35,200,000	58,134,500	1.6515	1.453	1.435	1.453	1.279	1.531	40,461,481	1.4368	-2.91%
2019-07-09	1.720	1.710	1.720	1.660	1.820	57,810,000	99,425,680	1.7199	1.496	1.488	1.496	1.444	1.583	66,451,086	1.4962	2.38%
2019-07-08	1.680	1.680	1.690	0.880	2.240	251,172,750	366,485,335	1.4591	1.462	1.462	1.470	0.766	1.949	288,716,521	1.2694	-25.00%
2019-07-05	2.240	2.230	2.240	2.200	2.350	6,322,000	14,254,840	2.2548	1.949	1.940	1.949	1.914	2.044	7,266,974	1.9616	-3.86%
2019-07-04	2.330	2.310	2.330	2.300	2.500	10,522,000	25,400,260	2.4140	2.027	2.010	2.027	2.001	2.175	12,094,764	2.1001	-4.90%
2019-07-03	2.450	2.440	2.450	2.430	2.480	3,134,000	7,690,000	2.4537	2.131	2.123	2.131	2.114	2.158	3,602,451	2.1347	-0.81%
2019-07-02	2.470	2.460	2.470	2.470	2.510	3,803,100	9,438,377	2.4818	2.149	2.140	2.149	2.149	2.184	4,371,564	2.1590	-0.80%
2019-06-28	2.490	2.470	2.490	2.460	2.520	8,160,000	20,299,520	2.4877	2.166	2.149	2.166	2.140	2.192	9,379,707	2.1642	-0.80%
2019-06-27	2.510	2.500	2.510	2.500	2.550	4,896,000	12,300,480	2.5124	2.184	2.175	2.184	2.175	2.218	5,627,824	2.1857	-1.18%
2019-06-26	2.540	2.520	2.540	2.460	2.550	6,926,000	17,421,100	2.5153	2.210	2.192	2.210	2.140	2.218	7,961,256	2.1882	0.79%
2019-06-25	2.520	2.510	2.520	2.480	2.580	6,586,000	16,568,380	2.5157	2.192	2.184	2.192	2.158	2.245	7,570,435	2.1886	-0.79%
2019-06-24	2.540	2.510	2.540	2.490	2.540	1,700,000	4,282,640	2.5192	2.210	2.184	2.210	2.166	2.210	1,954,106	2.1916	1.60%
2019-06-21	2.500	2.500	2.520	2.490	2.550	2,086,000	5,281,260	2.5318	2.175	2.175	2.192	2.166	2.218	2,397,803	2.2025	-0.40%
2019-06-20	2.510	2.500	2.510	2.480	2.520	1,136,000	2,847,740	2.5068	2.184	2.175	2.184	2.158	2.192	1,305,802	2.1808	0.00%
2019-06-19	2.510	2.500	2.510	2.470	2.550	2,116,000	5,296,460	2.5031	2.184	2.175	2.184	2.149	2.218	2,432,287	2.1776	0.00%
2019-06-18	2.510	2.490	2.510	2.450	2.510	3,358,000	8,355,180	2.4881	2.184	2.166	2.184	2.131	2.184	3,859,933	2.1646	0.40%
2019-06-17	2.500	2.470	2.510	2.470	2.780	1,232,000	3,089,320	2.5076	2.175	2.149	2.184	2.149	2.418	1,416,152	2.1815	-0.79%
2019-06-14	2.520	2.500	2.520	2.470	2.590	2,966,000	7,454,520	2.5133	2.192	2.175	2.192	2.149	2.253	3,409,340	2.1865	-0.79%
2019-06-13	2.540	2.520	2.540	2.490	2.540	558,900	1,410,717	2.5241	2.210	2.192	2.210	2.166	2.210	642,441	2.1959	0.00%
2019-06-12	2.540	2.510	2.540	2.470	2.540	1,788,000	4,491,320	2.5119	2.210	2.184	2.210	2.149	2.210	2,055,259	2.1853	0.00%
2019-06-11	2.540	2.520	2.540	2.500	2.570	6,310,000	16,092,080	2.5503	2.210	2.192	2.210	2.175	2.236	7,253,180	2.2186	1.20%
2019-06-10	2.550	2.540	2.550	2.510	2.560	704,000	1,793,720	2.5479	2.184	2.175	2.184	2.149	2.192	822,126	2.1818	0.79%
2019-06-06	2.530	2.510	2.530	2.470	2.540	12,790,000	32,128,000	2.5120	2.166	2.149	2.166	2.115	2.175	14,936,062	2.1510	0.00%
2019-06-05	2.530	2.520	2.530	2.510	2.580	7,552,000	19,021,900	2.5188	2.166	2.158	2.166	2.149	2.209	8,819,167	2.1569	0.00%
2019-06-04	2.530	2.510	2.530	2.460	2.530	4,891,016	12,170,469	2.4883	2.166	2.149	2.166	2.107	2.166	5,711,690	2.1308	1.20%
2019-06-03	2.500	2.490	2.500	2.460	2.570	9,518,000	23,549,240	2.4742	2.141	2.132	2.141	2.107	2.201	11,115,046	2.1187	-1.96%
2019-05-31	2.550	2.520	2.550	2.470	2.590	4,172,000	10,487,900	2.5139	2.184	2.158	2.184	2.115	2.218	4,872,029	2.1527	0.00%
2019-05-30	2.550	2.530	2.550	2.470	2.550	1,910,000	4,790,500	2.5081	2.184	2.166	2.184	2.115	2.184	2,230,483	2.1477	1.59%
2019-05-29	2.510	2.510	2.530	2.440	2.540	2,062,000	5,121,200	2.4836	2.149	2.149	2.166	2.089	2.175	2,407,988	2.1268	2.03%
2019-05-28	2.460	2.450	2.460	2.380	2.460	7,650,000	18,605,130	2.4320	2.107	2.098	2.107	2.038	2.107	8,933,610	2.0826	3.36%
2019-05-27	2.380	2.360	2.380	2.360	2.420	2,182,000	5,206,380	2.3861	2.038	2.021	2.038	2.021	2.072	2,548,123	2.0432	0.00%
2019-05-24	2.380	2.370	2.380	2.330	2.450	9,561,112	22,654,330	2.3694	2.038	2.029	2.038	1.995	2.098	11,165,392	2.0290	-0.42%
2019-05-23	2.390	2.370	2.390	2.350	2.410	960,000	2,278,920	2.3739	2.047	2.029	2.047	2.012	2.064	1,121,081	2.0328	0.00%
2019-05-22	2.390	2.370	2.390	2.350	2.420	2,356,000	5,604,040	2.3786	2.047	2.029	2.047	2.012	2.072	2,751,318	2.0369	0.00%
2019-05-21	2.390	2.370	2.390	2.340	2.440	1,852,000	4,411,800	2.3822	2.047	2.029	2.047	2.004	2.089	2,162,751	2.0399	-0.42%
2019-05-20	2.400	2.380	2.400	2.370	2.460	4,250,000	10,238,500	2.4091	2.055	2.038	2.055	2.029	2.107	4,963,117	2.0629	-1.64%
2019-05-17	2.440	2.420	2.440	2.400	2.460	1,182,000	2,869,540	2.4277	2.089	2.072	2.089	2.055	2.107	1,380,330	2.0789	1.67%
2019-05-16	2.400	2.400	2.420	2.390	2.480	5,846,000	14,154,320	2.4212	2.055	2.055	2.072	2.047	2.124	6,826,913	2.0733	-1.64%
2019-05-15	2.440	2.410	2.440	2.390	2.500	3,924,000	9,510,120	2.4236	2.089	2.064	2.089	2.047	2.141	4,582,417	2.0754	1.67%
2019-05-14	2.400	2.390	2.400	2.300	2.490	6,462,000	15,508,398	2.3999	2.055	2.047	2.055	1.970	2.132	7,546,273	2.0551	-3.23%
2019-05-10	2.480	2.460	2.480	2.440	2.550	11,548,000	28,992,936	2.5106	2.124	2.107	2.124	2.089	2.184	13,485,664	2.1499	-0.80%
2019-05-09	2.500	2.490	2.500	2.450	2.570	7,838,000	19,770,866	2.5224	2.141	2.132	2.141	2.098	2.201	9,153,155	2.1600	-1.96%
2019-05-08	2.550	2.530	2.550	2.510	2.610	2,622,000	6,705,972	2.5576	2.184	2.166	2.184	2.149	2.235	3,061,951	2.1901	-0.78%
2019-05-07	2.570	2.560	2.570	2.540	2.640	2,414,000	6,212,800	2.5737	2.201	2.192	2.201	2.175	2.261	2,819,050	2.2039	-1.15%
2019-05-06	2.600	2.590	2.600	2.580	2.690	1,892,000	4,953,700	2.6182	2.226	2.218	2.226	2.209	2.303	2,209,463	2.2420	-2.99%
2019-05-03	2.680	2.660	2.680	2.650	2.720	1,352,000	3,634,780	2.6884	2.295	2.278	2.295	2.269	2.329	1,578,855	2.3022	0.37%
2019-05-02	2.670	2.650	2.670	2.650	2.700	4,532,000	12,116,420	2.6735	2.286	2.269	2.286	2.269	2.312	5,292,434	2.2894	-0.74%
2019-04-30	2.690	2.670	2.700	2.660	2.700	2,266,000	6,097,680	2.6909	2.303	2.286	2.312	2.278	2.312	2,646,217	2.3043	0.00%
2019-04-29	2.690	2.680	2.690	2.660	2.700	2,878,000	7,744,560	2.6910	2.303	2.295	2.303	2.278	2.312	3,360,906	2.3043	0.75%
2019-04-26	2.670	2.660	2.670	2.640	2.720	3,388,000	9,071,000	2.6774	2.286	2.278	2.286	2.261	2.329	3,956,480	2.2927	-0.37%
2019-04-25	2.680	2.660	2.680	2.630	2.700	2,882,000	7,688,608	2.6678	2.295	2.278	2.295	2.252	2.312	3,365,577	2.2845	0.00%
2019-04-24	2.680	2.670	2.680	2.660	2.730	928,000	2,498,700	2.6926	2.295	2.286	2.295	2.278	2.338	1,083,711	2.3057	-1.11%
2019-04-23	2.710	2.710	2.720	2.680	2.750	2,156,920	5,842,554	2.7087	2.321	2.321	2.329	2.295	2.355	2,518,834	2.3195	-0.37%
2019-04-18	2.720	2.720	2.730	2.700	2.740	2,452,000	6,662,704	2.7173	2.329	2.329	2.338	2.312	2.346	2,863,427	2.3268	-0.37%
2019-04-17	2.730	2.710	2.730	2.690	2.750	2,202,000	5,952,420	2.7032	2.338	2.321	2.338	2.303	2.355	2,571,478	2.3148	0.37%
2019-04-16	2.720	2.710	2.720	2.680	2.720	1,624,000	4,383,120	2.6990	2.329	2.321	2.329	2.295	2.329	1,896,495	2.3112	1.49%
2019-04-15	2.680	2.680	2.690	2.650	2.720	2,134,000	5,729,820	2.6850	2.295	2.295	2.303	2.269	2.329	2,492,069	2.2992	1.13%
2019-04-12	2.650	2.650	2.660	2.600	2.670	3,842,000	10,118,300	2.6336	2.269	2.269	2.278	2.226	2.286	4,486,658	2.2552	0.00%
2019-04-11	2.650	2.640	2.650	2.590	2.700	7,376,000	19,311,640	2.6182	2.269	2.261	2.269	2.218	2.312	8,613,635	2.2420	-1.12%
2019-04-10	2.680	2.660	2.680	2.640	2.700	5,508,000	14,674,220	2.6642	2.295	2.278	2.295	2.261	2.312	6,432,200	2.2814	-1.11%
2019-04-09	2.710	2.700	2.710	2.660	2.720	5,734,000	15,399,890	2.6857	2.321	2.312	2.321	2.278	2.329	6,696,121	2.2998	0.00%
2019-04-08	2.710	2.700	2.710	2.660	2.790	8,698,000	23,700,090	2.7248	2.321	2.312	2.321	2.278	2.389	10,157,457	2.3333	-2.17%
2019-04-04	2.770	2.760	2.770	2.750	2.800	1,666,000	4,605,800	2.7646	2.372	2.363	2.372	2.355	2.398	1,945,542	2.3674	0.00%
2019-04-03	2.770	2.760	2.770	2.710	2.790	3,672,000	10,065,700	2.7412	2.372	2.363	2.372	2.321	2.389	4,288,133	2.3473	1.09%
2019-04-02	2.740	2.730	2.740	2.700	2.750	4,170,000	11,337,380	2.7188	2.346	2.338	2.346	2.312	2.355	4,869,694	2.3282	0.00%
2019-04-01	2.740	2.740	2.760	2.690	2.820	5,518,000	15,082,620	2.7333	2.346	2.346	2.363	2.303	2.415	6,443,877	2.3406	-1.44%
2019-03-29	2.780	2.780	2.790	2.740	2.800	1,688,000	4,686,800	2.7765	2.381	2.381	2.389	2.346	2.398	1,971,233	2.3776	-0.71%
2019-03-28	2.800	2.780	2.800	2.680	2.830	5,044,000	13,900,940	2.7559	2.398	2.381	2.398	2.295	2.423	5,890,344	2.3600	0.00%
2019-03-27	2.800	2.790	2.800	2.740	2.800	2,248,000	6,224,900	2.7691	2.398	2.389	2.398	2.346	2.398	2,625,197	2.3712	0.36%
2019-03-26	2.790	2.790	2.800	2.760	2.800	1,924,000	5,352,240	2.7818	2.389	2.389	2.398	2.363	2.398	2,246,832	2.3821	-0.36%
2019-03-25	2.800	2.790	2.800	2.780	2.840	864,000	2,421,300	2.8024	2.398	2.389	2.398	2.381	2.432	1,008,972	2.3998	-1.41%
2019-03-22	2.840	2.830	2.840	2.800	2.850	1,828,000	5,189,700	2.8390	2.432	2.423	2.432	2.398	2.441	2,134,724	2.4311	0.71%
2019-03-21	2.820	2.810	2.820	2.780	2.860	2,338,000	6,551,980	2.8024	2.415	2.406	2.415	2.381	2.449	2,730,298	2.3997	0.36%
2019-03-20	2.810	2.790	2.810	2.790	2.860	1,380,000	3,883,260	2.8140	2.406	2.389	2.406	2.389	2.449	1,611,553	2.4096	-1.06%
2019-03-19	2.840	2.820	2.840	2.790	2.870	2,442,000	6,871,472	2.8139	2.432	2.415	2.432	2.389	2.458	2,851,749	2.4096	0.00%
2019-03-18	2.840	2.830	2.840	2.800	2.910	3,856,000	10,941,858	2.8376	2.432	2.423	2.432	2.398	2.492	4,503,007	2.4299	-1.73%
2019-03-15	2.890	2.870	2.890	2.860	2.970	26,714,000	77,201,060	2.8899	2.475	2.458	2.475	2.449	2.543	31,196,401	2.4747	-2.03%
2019-03-14	2.950	2.940	2.950	2.910	2.960	2,742,000	8,067,780	2.9423	2.526	2.518	2.526	2.492	2.535	3,202,086	2.5195	0.00%
2019-03-13	2.950	2.930	2.950	2.910	2.970	8,132,000	23,949,630	2.9451	2.526	2.509	2.526	2.492	2.543	9,496,486	2.5219	0.00%
2019-03-12	2.950	2.930	2.950	2.900	2.960	7,914,000	23,313,576	2.9459	2.526	2.509	2.526	2.483	2.535	9,241,908	2.5226	0.68%
2019-03-11	2.930	2.920	2.930	2.850	2.940	5,330,000	15,478,680	2.9041	2.509	2.500	2.509	2.441	2.518	6,224,332	2.4868	1.38%
2019-03-08	2.890	2.870	2.890	2.830	2.920	11,434,000	32,541,060	2.8460	2.475	2.458	2.475	2.423	2.500	13,352,536	2.4371	-0.34%
2019-03-07	2.900	2.870	2.900	2.860	2.950	1,032,000	2,985,470	2.8929	2.483	2.458	2.483	2.449	2.526	1,205,162	2.4772	-0.68%
2019-03-06	2.920	2.900	2.920	2.870	2.930	1,602,500	4,666,940	2.9123	2.500	2.483	2.500	2.458	2.509	1,871,387	2.4938	0.34%
2019-03-05	2.910	2.880	2.910	2.860	2.940	1,368,000	3,960,554	2.8951	2.492	2.466	2.492	2.449	2.518	1,597,540	2.4792	0.34%
2019-03-04	2.900	2.870	2.900	2.860	2.940	2,440,000	7,067,830	2.8967	2.483	2.458	2.483	2.449	2.518	2,849,413	2.4805	0.00%
2019-03-01	2.900	2.890	2.900	2.830	2.900	4,034,000	11,566,252	2.8672	2.483	2.475	2.483	2.423	2.483	4,710,874	2.4552	1.40%
2019-02-28	2.860	2.840	2.860	2.790	2.870	5,178,000	14,655,280	2.8303	2.449	2.432	2.449	2.389	2.458	6,046,828	2.4236	1.06%
2019-02-27	2.830	2.810	2.830	2.810	2.920	4,424,000	12,565,090	2.8402	2.423	2.406	2.423	2.406	2.500	5,166,313	2.4321	-0.35%
2019-02-26	2.840	2.830	2.840	2.800	2.950	3,558,019	10,115,303	2.8430	2.432	2.423	2.432	2.398	2.526	4,155,027	2.4345	-2.41%
2019-02-25	2.910	2.890	2.910	2.880	3.020	4,414,000	12,965,380	2.9373	2.492	2.475	2.492	2.466	2.586	5,154,635	2.5153	-2.68%
2019-02-22	2.990	2.980	2.990	2.940	3.010	6,032,000	18,003,876	2.9847	2.560	2.552	2.560	2.518	2.578	7,044,123	2.5559	1.01%
2019-02-21	2.960	2.950	2.960	2.850	2.960	7,110,000	20,760,180	2.9199	2.535	2.526	2.535	2.441	2.535	8,303,003	2.5003	3.50%
2019-02-20	2.860	2.860	2.880	2.850	2.900	4,316,000	12,431,280	2.8803	2.449	2.449	2.466	2.441	2.483	5,040,191	2.4664	-0.35%
2019-02-19	2.870	2.850	2.870	2.750	2.900	8,298,000	23,888,625	2.8788	2.458	2.441	2.458	2.355	2.483	9,690,340	2.4652	0.70%
2019-02-18	2.850	2.840	2.850	2.840	3.000	4,780,000	13,880,860	2.9039	2.441	2.432	2.441	2.432	2.569	5,582,047	2.4867	-4.68%
2019-02-15	2.990	2.970	2.990	2.970	3.010	1,533,857	4,588,393	2.9914	2.560	2.543	2.560	2.543	2.578	1,791,226	2.5616	-0.66%
2019-02-14	3.010	2.990	3.010	2.950	3.010	2,258,000	6,763,000	2.9951	2.578	2.560	2.578	2.526	2.578	2,636,875	2.5648	1.01%
2019-02-13	2.980	2.960	2.980	2.970	3.040	4,386,000	13,161,360	3.0008	2.552	2.535	2.552	2.543	2.603	5,121,937	2.5696	-1.32%
2019-02-12	3.020	3.000	3.020	2.910	3.020	6,710,000	19,929,320	2.9701	2.586	2.569	2.586	2.492	2.586	7,835,886	2.5433	0.67%
2019-02-11	3.000	2.980	3.000	2.910	3.050	2,942,000	8,872,740	3.0159	2.569	2.552	2.569	2.492	2.612	3,435,645	2.5826	-1.64%
2019-02-08	3.050	3.040	3.050	3.010	3.090	1,684,000	5,137,640	3.0509	2.612	2.603	2.612	2.578	2.646	1,966,562	2.6125	0.00%
2019-02-04	3.050	3.040	3.050	3.030	3.080	1,730,000	5,273,940	3.0485	2.612	2.603	2.612	2.595	2.637	2,020,281	2.6105	0.33%
2019-02-01	3.040	3.030	3.040	3.000	3.050	8,712,000	26,348,200	3.0244	2.603	2.595	2.603	2.569	2.612	10,173,806	2.5898	0.66%
2019-01-31	3.020	3.010	3.020	3.010	3.120	4,638,000	14,060,840	3.0317	2.586	2.578	2.586	2.578	2.672	5,416,220	2.5961	-0.33%
2019-01-30	3.030	3.010	3.030	2.940	3.040	6,024,750	18,131,725	3.0095	2.595	2.578	2.595	2.518	2.603	7,035,656	2.5771	2.36%
2019-01-29	2.960	2.960	2.970	2.860	2.970	30,704,700	88,859,582	2.8940	2.535	2.535	2.543	2.449	2.543	35,856,710	2.4782	2.78%
2019-01-28	2.880	2.870	2.880	2.840	2.900	6,982,000	20,051,780	2.8719	2.466	2.458	2.466	2.432	2.483	8,153,525	2.4593	0.00%
2019-01-25	2.880	2.860	2.880	2.820	2.880	2,066,000	5,930,620	2.8706	2.466	2.449	2.466	2.415	2.466	2,412,659	2.4581	1.05%
2019-01-24	2.850	2.840	2.850	2.850	2.890	8,356,000	23,945,140	2.8656	2.441	2.432	2.441	2.441	2.475	9,758,072	2.4539	-0.70%
2019-01-23	2.870	2.860	2.870	2.850	2.890	8,954,000	25,683,360	2.8684	2.458	2.449	2.458	2.441	2.475	10,456,411	2.4562	-0.35%
2019-01-22	2.880	2.870	2.880	2.820	2.900	6,850,000	19,668,100	2.8713	2.466	2.458	2.466	2.415	2.483	7,999,377	2.4587	-0.35%
2019-01-21	2.890	2.870	2.890	2.860	2.900	1,252,000	3,619,660	2.8911	2.475	2.458	2.475	2.449	2.483	1,462,076	2.4757	0.00%
2019-01-18	2.890	2.880	2.890	2.880	2.900	8,066,000	23,294,780	2.8880	2.475	2.466	2.475	2.466	2.483	9,419,412	2.4731	0.00%
2019-01-17	2.890	2.880	2.890	2.860	2.900	8,754,000	25,243,180	2.8836	2.475	2.466	2.475	2.449	2.483	10,222,853	2.4693	-0.34%
2019-01-16	2.900	2.890	2.900	2.870	2.940	2,860,000	8,334,400	2.9141	2.483	2.475	2.483	2.458	2.518	3,339,886	2.4954	-1.02%
2019-01-15	2.930	2.920	2.930	2.900	2.930	1,178,000	3,440,140	2.9203	2.509	2.500	2.509	2.483	2.509	1,375,659	2.5007	0.34%
2019-01-14	2.920	2.910	2.920	2.880	2.930	4,988,000	14,476,900	2.9023	2.500	2.492	2.500	2.466	2.509	5,824,948	2.4853	0.00%
2019-01-11	2.920	2.910	2.920	2.890	2.940	2,614,000	7,595,720	2.9058	2.500	2.492	2.500	2.475	2.518	3,052,609	2.4883	0.34%
2019-01-10	2.910	2.910	2.930	2.870	2.930	2,338,442	6,817,688	2.9155	2.492	2.492	2.509	2.458	2.509	2,730,814	2.4966	0.34%
2019-01-09	2.900	2.880	2.900	2.860	2.950	1,436,000	4,187,260	2.9159	2.483	2.466	2.483	2.449	2.526	1,676,950	2.4970	-0.68%
2019-01-08	2.920	2.910	2.920	2.870	2.940	7,112,000	20,680,840	2.9079	2.500	2.492	2.500	2.458	2.518	8,305,338	2.4901	-0.34%
2019-01-07	2.930	2.910	2.930	2.870	2.930	6,102,000	17,742,200	2.9076	2.509	2.492	2.509	2.458	2.509	7,125,868	2.4898	1.38%
2019-01-04	2.890	2.880	2.890	2.840	2.910	9,202,000	26,428,260	2.8720	2.475	2.466	2.475	2.432	2.492	10,746,024	2.4594	0.00%
2019-01-03	2.890	2.870	2.890	2.860	2.950	1,178,000	3,401,620	2.8876	2.475	2.458	2.475	2.449	2.526	1,375,659	2.4727	-0.34%
2019-01-02	2.900	2.890	2.900	2.860	3.000	8,802,000	25,628,600	2.9117	2.483	2.475	2.483	2.449	2.569	10,278,907	2.4933	-3.97%
2018-12-31	3.020	2.950	3.020	2.880	3.030	12,480,000	37,002,880	2.9650	2.586	2.526	2.586	2.466	2.595	14,574,047	2.5390	3.42%
2018-12-28	2.920	2.870	2.920	2.820	2.970	7,778,000	22,573,960	2.9023	2.500	2.458	2.500	2.415	2.543	9,083,088	2.4853	1.39%
2018-12-27	2.880	2.850	2.880	2.700	2.890	4,402,000	12,367,620	2.8095	2.466	2.441	2.466	2.312	2.475	5,140,621	2.4059	5.11%
2018-12-24	2.740	2.700	2.740	2.690	2.740	1,860,000	5,049,400	2.7147	2.346	2.312	2.346	2.303	2.346	2,172,094	2.3247	-0.36%
2018-12-21	2.750	2.750	2.760	2.710	2.760	8,822,000	24,111,970	2.7332	2.355	2.355	2.363	2.321	2.363	10,302,263	2.3405	-1.08%
2018-12-20	2.780	2.760	2.780	2.670	2.780	3,812,000	10,446,260	2.7404	2.381	2.363	2.381	2.286	2.381	4,451,624	2.3466	1.83%
2018-12-19	2.730	2.720	2.730	2.670	2.740	5,578,000	15,065,640	2.7009	2.338	2.329	2.338	2.286	2.346	6,513,945	2.3128	1.49%
2018-12-18	2.690	2.670	2.690	2.670	2.730	1,146,000	3,098,555	2.7038	2.303	2.286	2.303	2.286	2.338	1,338,290	2.3153	-0.37%
2018-12-17	2.700	2.690	2.700	2.680	2.730	1,434,000	3,871,520	2.6998	2.312	2.303	2.312	2.295	2.338	1,674,614	2.3119	0.00%
2018-12-14	2.700	2.680	2.700	2.640	2.760	1,392,000	3,757,260	2.6992	2.312	2.295	2.312	2.261	2.363	1,625,567	2.3114	0.00%
2018-12-13	2.700	2.670	2.700	2.660	2.700	1,134,000	3,041,720	2.6823	2.312	2.286	2.312	2.278	2.312	1,324,276	2.2969	0.37%
2018-12-12	2.690	2.670	2.690	2.600	2.700	1,048,000	2,802,100	2.6738	2.303	2.286	2.303	2.226	2.312	1,223,846	2.2896	2.67%
2018-12-11	2.620	2.600	2.620	2.600	2.650	1,856,000	4,871,650	2.6248	2.244	2.226	2.244	2.226	2.269	2,167,422	2.2477	-0.76%
2018-12-10	2.640	2.600	2.640	2.570	2.650	1,256,000	3,294,120	2.6227	2.261	2.226	2.261	2.201	2.269	1,466,747	2.2459	-1.49%
2018-12-07	2.680	2.660	2.680	2.630	2.690	1,728,000	4,583,200	2.6523	2.295	2.278	2.295	2.252	2.303	2,017,945	2.2712	1.13%
2018-12-06	2.650	2.620	2.650	2.610	2.760	1,784,000	4,743,220	2.6588	2.269	2.244	2.269	2.235	2.363	2,083,341	2.2767	-2.57%
2018-12-05	2.720	2.690	2.720	2.690	2.780	2,410,000	6,555,720	2.7202	2.329	2.303	2.329	2.303	2.381	2,814,379	2.3294	-1.09%
2018-12-04	2.750	2.750	2.760	2.700	2.790	2,514,000	6,909,380	2.7484	2.355	2.355	2.363	2.312	2.389	2,935,830	2.3535	0.36%
2018-12-03	2.740	2.700	2.740	2.690	2.750	4,540,000	12,288,380	2.7067	2.346	2.312	2.346	2.303	2.355	5,301,777	2.3178	0.00%
2018-11-30	2.740	2.700	2.740	2.700	2.760	2,252,000	6,167,760	2.7388	2.346	2.312	2.346	2.312	2.363	2,629,868	2.3453	-0.36%
2018-11-29	2.750	2.720	2.750	2.710	2.790	1,940,000	5,331,740	2.7483	2.355	2.329	2.355	2.321	2.389	2,265,517	2.3534	0.36%
2018-11-28	2.740	2.730	2.740	2.710	2.840	5,554,000	15,183,840	2.7339	2.346	2.338	2.346	2.321	2.432	6,485,918	2.3410	-2.14%
2018-11-27	2.800	2.770	2.800	2.660	2.810	3,796,000	10,298,920	2.7131	2.398	2.372	2.398	2.278	2.406	4,432,939	2.3233	3.70%
2018-11-26	2.700	2.670	2.700	2.630	2.700	1,962,000	5,255,400	2.6786	2.312	2.286	2.312	2.252	2.312	2,291,208	2.2937	0.00%
2018-11-23	2.700	2.690	2.700	2.650	2.730	1,728,000	4,656,980	2.6950	2.312	2.303	2.312	2.269	2.338	2,017,945	2.3078	-0.37%
2018-11-22	2.710	2.700	2.710	2.630	2.720	2,796,000	7,545,340	2.6986	2.321	2.312	2.321	2.252	2.329	3,265,147	2.3109	1.50%
2018-11-21	2.670	2.660	2.670	2.640	2.700	860,000	2,292,660	2.6659	2.286	2.278	2.286	2.261	2.312	1,004,301	2.2828	-1.11%
2018-11-20	2.700	2.680	2.700	2.670	2.770	1,148,000	3,137,480	2.7330	2.312	2.295	2.312	2.286	2.372	1,340,625	2.3403	-2.17%
2018-11-19	2.760	2.750	2.760	2.670	2.780	1,266,000	3,438,880	2.7163	2.363	2.355	2.363	2.286	2.381	1,478,425	2.3260	2.60%
2018-11-16	2.690	2.670	2.690	2.630	2.710	2,162,000	5,789,060	2.6776	2.303	2.286	2.303	2.252	2.321	2,524,767	2.2929	0.37%
2018-11-15	2.680	2.660	2.680	2.620	2.710	1,642,000	4,364,240	2.6579	2.295	2.278	2.295	2.244	2.321	1,917,515	2.2760	-0.74%
2018-11-14	2.700	2.670	2.700	2.500	2.710	1,292,000	3,413,440	2.6420	2.312	2.286	2.312	2.141	2.321	1,508,788	2.2624	4.65%
2018-11-13	2.580	2.560	2.580	2.450	2.580	1,694,000	4,260,660	2.5151	2.209	2.192	2.209	2.098	2.209	1,978,240	2.1538	3.61%
2018-11-12	2.490	2.470	2.490	2.440	2.490	948,000	2,351,160	2.4801	2.132	2.115	2.132	2.089	2.132	1,107,067	2.1238	0.40%
2018-11-09	2.480	2.450	2.480	2.430	2.520	4,698,000	11,580,760	2.4650	2.124	2.098	2.124	2.081	2.158	5,486,288	2.1109	0.40%
2018-11-08	2.470	2.450	2.470	2.430	2.470	1,152,000	2,821,000	2.4488	2.115	2.098	2.115	2.081	2.115	1,345,297	2.0969	0.41%
2018-11-07	2.460	2.450	2.460	2.420	2.500	4,710,000	11,515,220	2.4448	2.107	2.098	2.107	2.072	2.141	5,500,301	2.0936	-0.81%
2018-11-06	2.480	2.460	2.480	2.370	2.480	3,862,000	9,367,560	2.4256	2.124	2.107	2.124	2.029	2.124	4,510,014	2.0771	2.48%
2018-11-05	2.420	2.410	2.420	2.400	2.470	298,000	721,340	2.4206	2.072	2.064	2.072	2.055	2.115	348,002	2.0728	-1.22%
2018-11-02	2.450	2.430	2.450	2.410	2.470	3,700,000	9,005,280	2.4339	2.098	2.081	2.098	2.064	2.115	4,320,831	2.0842	0.82%
2018-11-01	2.430	2.420	2.430	2.410	2.450	776,000	1,883,500	2.4272	2.081	2.072	2.081	2.064	2.098	906,207	2.0784	-0.41%
2018-10-31	2.440	2.430	2.440	2.360	2.490	1,676,000	4,071,780	2.4295	2.089	2.081	2.089	2.021	2.132	1,957,220	2.0804	-0.41%
2018-10-30	2.450	2.440	2.450	2.300	2.480	6,124,000	14,918,340	2.4360	2.098	2.089	2.098	1.970	2.124	7,151,560	2.0860	0.82%
2018-10-29	2.430	2.420	2.430	2.400	2.440	3,520,000	8,535,970	2.4250	2.081	2.072	2.081	2.055	2.089	4,110,629	2.0766	2.10%
2018-10-26	2.380	2.380	2.390	2.340	2.440	4,488,000	10,691,020	2.3821	2.038	2.038	2.047	2.004	2.089	5,241,051	2.0399	0.00%
2018-10-25	2.380	2.360	2.380	2.340	2.400	4,606,000	11,035,310	2.3959	2.038	2.021	2.038	2.004	2.055	5,378,851	2.0516	-0.42%
2018-10-24	2.390	2.370	2.390	2.350	2.460	3,130,000	7,479,240	2.3895	2.047	2.029	2.047	2.012	2.107	3,655,190	2.0462	-0.83%
2018-10-23	2.410	2.400	2.410	2.340	2.420	4,050,000	9,672,674	2.3883	2.064	2.055	2.064	2.004	2.072	4,729,558	2.0452	0.42%
2018-10-22	2.400	2.390	2.400	2.350	2.450	1,662,000	3,961,000	2.3833	2.055	2.047	2.055	2.012	2.098	1,940,871	2.0408	0.00%
2018-10-19	2.400	2.380	2.400	2.370	2.430	1,810,000	4,336,760	2.3960	2.055	2.038	2.055	2.029	2.081	2,113,704	2.0517	-0.83%
2018-10-18	2.420	2.380	2.420	2.380	2.490	644,000	1,554,520	2.4139	2.072	2.038	2.072	2.038	2.132	752,058	2.0670	0.00%
2018-10-16	2.420	2.390	2.420	2.350	2.430	2,328,000	5,565,506	2.3907	2.072	2.047	2.072	2.012	2.081	2,718,620	2.0472	0.41%
2018-10-15	2.410	2.390	2.410	2.370	2.430	2,462,000	5,905,890	2.3988	2.064	2.047	2.064	2.029	2.081	2,875,104	2.0541	-0.41%
2018-10-12	2.420	2.400	2.420	2.390	2.480	8,362,000	20,231,340	2.4194	2.072	2.055	2.072	2.047	2.124	9,765,078	2.0718	-1.63%
2018-10-11	2.460	2.440	2.460	2.380	2.500	4,348,000	10,576,860	2.4326	2.107	2.089	2.107	2.038	2.141	5,077,561	2.0831	-2.77%
2018-10-10	2.530	2.500	2.530	2.480	2.580	2,334,008	5,905,539	2.5302	2.166	2.141	2.166	2.124	2.209	2,725,636	2.1667	0.00%
2018-10-09	2.530	2.510	2.530	2.510	2.560	272,402	689,705	2.5319	2.166	2.149	2.166	2.149	2.192	318,109	2.1681	-1.17%
2018-10-08	2.560	2.530	2.560	2.510	2.570	1,156,000	2,926,480	2.5316	2.192	2.166	2.192	2.149	2.201	1,349,968	2.1678	0.39%
2018-10-05	2.550	2.530	2.550	2.410	2.560	4,106,000	10,328,280	2.5154	2.184	2.166	2.184	2.064	2.192	4,794,955	2.1540	0.39%
2018-10-04	2.540	2.510	2.530	2.520	2.600	1,022,000	2,602,260	2.5462	2.175	2.149	2.166	2.158	2.226	1,193,484	2.1804	-0.78%
2018-10-03	2.560	2.520	2.560	2.260	2.600	18,472,000	45,106,460	2.4419	2.192	2.158	2.192	1.935	2.226	21,571,458	2.0910	1.19%
2018-10-02	2.530	2.510	2.540	2.490	2.730	3,618,000	9,201,900	2.5434	2.166	2.149	2.175	2.132	2.338	4,225,072	2.1779	-6.64%
2018-09-28	2.710	2.690	2.710	2.620	2.710	5,446,000	14,534,806	2.6689	2.321	2.303	2.321	2.244	2.321	6,359,796	2.2854	3.83%
2018-09-27	2.610	2.600	2.610	2.560	2.630	1,816,000	4,729,710	2.6045	2.235	2.226	2.235	2.192	2.252	2,120,711	2.2302	1.95%
2018-09-26	2.560	2.550	2.560	2.480	2.570	5,354,000	13,499,340	2.5214	2.192	2.184	2.192	2.124	2.201	6,252,360	2.1591	1.59%
2018-09-24	2.520	2.490	2.520	2.460	2.600	2,468,000	6,199,854	2.5121	2.158	2.132	2.158	2.107	2.226	2,882,111	2.1512	-2.33%
2018-09-21	2.580	2.570	2.580	2.550	2.590	1,594,000	4,093,640	2.5682	2.209	2.201	2.209	2.184	2.218	1,861,461	2.1992	1.57%
2018-09-20	2.540	2.530	2.540	2.510	2.600	4,420,000	11,269,866	2.5497	2.175	2.166	2.175	2.149	2.226	5,161,642	2.1834	-1.17%
2018-09-19	2.570	2.550	2.580	2.530	2.590	1,156,000	2,966,900	2.5665	2.201	2.184	2.209	2.166	2.218	1,349,968	2.1978	0.39%
2018-09-18	2.560	2.550	2.560	2.520	2.580	1,854,000	4,741,300	2.5573	2.192	2.184	2.192	2.158	2.209	2,165,087	2.1899	0.00%
2018-09-17	2.560	2.550	2.560	2.500	2.590	2,376,000	6,047,200	2.5451	2.192	2.184	2.192	2.141	2.218	2,774,674	2.1794	0.79%
2018-09-14	2.540	2.530	2.540	2.500	2.570	3,564,000	9,019,360	2.5307	2.175	2.166	2.175	2.141	2.201	4,162,011	2.1671	0.40%
2018-09-13	2.530	2.520	2.530	2.490	2.610	3,232,000	8,179,640	2.5308	2.166	2.158	2.166	2.132	2.235	3,774,304	2.1672	-1.17%
2018-09-12	2.560	2.550	2.560	2.510	2.660	1,486,000	3,799,180	2.5566	2.192	2.184	2.192	2.149	2.278	1,735,339	2.1893	-1.16%
2018-09-11	2.590	2.570	2.590	2.550	2.690	2,090,000	5,399,420	2.5835	2.218	2.201	2.218	2.184	2.303	2,440,686	2.2123	-0.38%
2018-09-10	2.600	2.580	2.600	2.580	2.690	2,096,150	5,451,848	2.6009	2.226	2.209	2.226	2.209	2.303	2,447,868	2.2272	-2.26%
2018-09-07	2.660	2.620	2.660	2.600	2.680	1,512,000	3,980,720	2.6328	2.278	2.244	2.278	2.226	2.295	1,765,702	2.2545	-0.37%
2018-09-06	2.670	2.660	2.670	2.630	2.720	1,112,000	2,968,720	2.6697	2.286	2.278	2.286	2.252	2.329	1,298,585	2.2861	-0.37%
2018-09-05	2.680	2.670	2.680	2.640	2.720	1,416,000	3,769,390	2.6620	2.295	2.286	2.295	2.261	2.329	1,653,594	2.2795	-2.19%
2018-09-04	2.740	2.730	2.740	2.690	2.790	1,202,000	3,299,460	2.7450	2.346	2.338	2.346	2.303	2.389	1,403,686	2.3506	-1.44%
2018-09-03	2.780	2.750	2.780	2.750	2.930	1,848,000	5,236,060	2.8334	2.381	2.355	2.381	2.355	2.509	2,158,080	2.4263	-5.12%
2018-08-31	2.930	2.920	2.930	2.740	2.930	4,614,000	13,092,010	2.8375	2.509	2.500	2.509	2.346	2.509	5,388,193	2.4298	4.27%
2018-08-30	2.810	2.800	2.810	2.640	2.810	5,624,000	15,383,560	2.7353	2.406	2.398	2.406	2.261	2.406	6,567,663	2.3423	5.24%
2018-08-29	2.670	2.650	2.670	2.630	2.690	1,674,000	4,454,260	2.6608	2.286	2.269	2.286	2.252	2.303	1,954,884	2.2785	0.00%
2018-08-28	2.670	2.660	2.670	2.630	2.730	1,278,000	3,417,500	2.6741	2.286	2.278	2.286	2.252	2.338	1,492,438	2.2899	-1.84%
2018-08-27	2.720	2.710	2.720	2.620	2.740	2,460,000	6,601,140	2.6834	2.329	2.321	2.329	2.244	2.346	2,872,769	2.2978	1.12%
2018-08-24	2.690	2.680	2.700	2.660	2.740	1,230,000	3,311,140	2.6920	2.303	2.295	2.312	2.278	2.346	1,436,384	2.3052	-0.37%
2018-08-23	2.700	2.700	2.710	2.690	2.780	940,000	2,553,980	2.7170	2.312	2.312	2.321	2.303	2.381	1,097,725	2.3266	-0.37%
2018-08-22	2.710	2.700	2.710	2.660	2.740	1,536,000	4,145,165	2.6987	2.321	2.312	2.321	2.278	2.346	1,793,729	2.3109	0.37%
2018-08-21	2.700	2.700	2.710	2.670	2.770	1,514,000	4,094,780	2.7046	2.312	2.312	2.321	2.286	2.372	1,768,037	2.3160	0.37%
2018-08-20	2.690	2.680	2.700	2.620	2.730	1,984,000	5,327,200	2.6851	2.303	2.295	2.312	2.244	2.338	2,316,900	2.2993	0.75%
2018-08-17	2.670	2.650	2.670	2.600	2.770	4,852,000	12,848,340	2.6481	2.286	2.269	2.286	2.226	2.372	5,666,128	2.2676	-2.20%
2018-08-16	2.730	2.720	2.730	2.690	2.780	1,508,000	4,145,720	2.7492	2.338	2.329	2.338	2.303	2.381	1,761,031	2.3541	-0.73%
2018-08-15	2.750	2.750	2.770	2.680	2.880	992,000	2,738,634	2.7607	2.355	2.355	2.372	2.295	2.466	1,158,450	2.3641	-1.43%
2018-08-14	2.790	2.770	2.790	2.730	2.810	1,045,653	2,907,456	2.7805	2.389	2.372	2.389	2.338	2.406	1,221,105	2.3810	-0.71%
2018-08-13	2.810	2.800	2.810	2.750	2.810	1,554,000	4,338,780	2.7920	2.406	2.398	2.406	2.355	2.406	1,814,749	2.3908	-0.35%
2018-08-10	2.820	2.810	2.820	2.670	2.860	2,860,000	7,899,568	2.7621	2.415	2.406	2.415	2.286	2.449	3,339,886	2.3652	1.81%
2018-08-09	2.770	2.760	2.770	2.690	2.820	1,466,000	4,047,490	2.7609	2.372	2.363	2.372	2.303	2.415	1,711,983	2.3642	1.84%
2018-08-08	2.720	2.710	2.720	2.600	2.730	2,508,000	6,687,528	2.6665	2.329	2.321	2.329	2.226	2.338	2,928,823	2.2834	1.12%
2018-08-07	2.690	2.680	2.690	2.640	2.760	1,732,000	4,658,490	2.6897	2.303	2.295	2.303	2.261	2.363	2,022,616	2.3032	-0.37%
2018-08-06	2.700	2.690	2.700	2.630	2.820	2,186,000	5,880,030	2.6899	2.312	2.303	2.312	2.252	2.415	2,552,794	2.3034	-1.46%
2018-08-03	2.740	2.730	2.740	2.660	2.840	4,428,000	12,036,920	2.7184	2.346	2.338	2.346	2.278	2.432	5,170,984	2.3278	-2.84%
2018-08-02	2.820	2.820	2.830	2.800	3.010	2,792,000	8,042,078	2.8804	2.415	2.415	2.423	2.398	2.578	3,260,476	2.4665	-4.73%
2018-08-01	2.960	2.950	2.960	2.930	3.020	1,490,000	4,434,600	2.9762	2.535	2.526	2.535	2.509	2.586	1,740,010	2.5486	-2.63%
2018-07-31	3.040	3.030	3.040	2.970	3.050	3,920,000	11,779,020	3.0049	2.603	2.595	2.603	2.543	2.612	4,577,745	2.5731	0.66%
2018-07-30	3.020	3.010	3.030	2.920	3.050	6,818,000	20,420,710	2.9951	2.586	2.578	2.595	2.500	2.612	7,962,007	2.5648	2.03%
2018-07-27	2.960	2.960	2.970	2.940	3.020	642,000	1,912,474	2.9789	2.535	2.535	2.543	2.518	2.586	749,723	2.5509	-0.67%
2018-07-26	2.980	2.970	2.980	2.850	3.010	6,394,000	18,847,072	2.9476	2.552	2.543	2.552	2.441	2.578	7,466,863	2.5241	3.83%
2018-07-25	2.870	2.860	2.870	2.790	2.880	3,314,000	9,319,060	2.8120	2.458	2.449	2.458	2.389	2.466	3,870,063	2.4080	1.06%
2018-07-24	2.840	2.830	2.840	2.800	2.880	4,066,000	11,523,632	2.8341	2.432	2.423	2.432	2.398	2.466	4,748,243	2.4269	-1.39%
2018-07-23	2.880	2.870	2.880	2.840	2.920	856,000	2,456,000	2.8692	2.466	2.458	2.466	2.432	2.500	999,630	2.4569	0.00%
2018-07-20	2.880	2.870	2.880	2.800	2.880	4,108,000	11,632,660	2.8317	2.466	2.458	2.466	2.398	2.466	4,797,290	2.4248	0.70%
2018-07-19	2.860	2.860	2.870	2.830	2.930	3,958,000	11,300,280	2.8550	2.449	2.449	2.458	2.423	2.509	4,622,122	2.4448	-1.38%
2018-07-18	2.900	2.890	2.900	2.860	2.930	2,170,000	6,269,722	2.8893	2.483	2.475	2.483	2.449	2.509	2,534,109	2.4741	0.35%
2018-07-17	2.890	2.880	2.890	2.870	2.950	3,664,000	10,705,200	2.9217	2.475	2.466	2.475	2.458	2.526	4,278,791	2.5019	-1.03%
2018-07-16	2.920	2.910	2.920	2.820	2.990	5,330,000	15,406,440	2.8905	2.500	2.492	2.500	2.415	2.560	6,224,332	2.4752	-1.68%
2018-07-13	2.970	2.950	2.970	2.940	3.000	2,372,000	7,054,240	2.9740	2.543	2.526	2.543	2.518	2.569	2,770,003	2.5467	-0.34%
2018-07-12	2.980	2.970	2.980	2.950	3.010	3,566,000	10,629,940	2.9809	2.552	2.543	2.552	2.526	2.578	4,164,347	2.5526	-0.67%
2018-07-11	3.000	2.990	3.000	2.950	3.020	2,834,000	8,494,220	2.9973	2.569	2.560	2.569	2.526	2.586	3,309,523	2.5666	-0.66%
2018-07-10	3.020	3.010	3.020	2.950	3.050	5,188,000	15,601,940	3.0073	2.586	2.578	2.586	2.526	2.612	6,058,506	2.5752	1.34%
2018-07-09	2.980	2.970	2.980	2.910	3.000	7,846,000	23,274,800	2.9665	2.552	2.543	2.552	2.492	2.569	9,162,498	2.5402	1.71%
2018-07-06	2.930	2.920	2.930	2.920	3.000	6,078,000	18,000,280	2.9615	2.509	2.500	2.509	2.500	2.569	7,097,841	2.5360	0.00%
2018-07-05	2.930	2.920	2.930	2.890	3.000	1,838,000	5,420,740	2.9493	2.509	2.500	2.509	2.475	2.569	2,146,402	2.5255	-2.01%
2018-07-04	2.990	2.970	2.990	2.940	3.000	4,622,000	13,795,940	2.9848	2.560	2.543	2.560	2.518	2.569	5,397,536	2.5560	0.67%
2018-07-03	2.970	2.960	2.970	2.800	2.980	9,514,000	27,276,420	2.8670	2.543	2.535	2.543	2.398	2.552	11,110,375	2.4550	2.06%
2018-06-29	2.910	2.910	2.940	2.900	3.080	11,403,653	34,152,688	2.9949	2.492	2.492	2.518	2.483	2.637	13,317,097	2.5646	-3.00%
2018-06-28	3.000	2.990	3.000	2.990	3.120	5,910,000	17,987,840	3.0436	2.569	2.560	2.569	2.560	2.672	6,901,652	2.6063	-2.60%
2018-06-27	3.080	3.070	3.080	3.040	3.150	5,298,000	16,491,580	3.1128	2.637	2.629	2.637	2.603	2.697	6,186,963	2.6655	-0.65%
2018-06-26	3.100	3.090	3.100	3.050	3.140	11,546,000	35,928,240	3.1117	2.655	2.646	2.655	2.612	2.689	13,483,329	2.6646	-0.64%
2018-06-25	3.120	3.110	3.120	3.030	3.140	3,208,000	9,876,260	3.0786	2.672	2.663	2.672	2.595	2.689	3,746,277	2.6363	0.65%
2018-06-22	3.100	3.090	3.100	3.010	3.180	4,648,000	14,418,820	3.1022	2.655	2.646	2.655	2.578	2.723	5,427,898	2.6564	1.31%
2018-06-21	3.060	3.050	3.060	3.040	3.100	4,780,000	14,732,840	3.0822	2.620	2.612	2.620	2.603	2.655	5,582,047	2.6393	0.33%
2018-06-20	3.050	3.050	3.060	2.990	3.090	2,228,000	6,780,260	3.0432	2.612	2.612	2.620	2.560	2.646	2,601,841	2.6059	-1.61%
2018-06-19	3.100	3.100	3.110	2.940	3.190	4,706,000	14,457,420	3.0721	2.655	2.655	2.663	2.518	2.732	5,495,630	2.6307	-2.82%
2018-06-15	3.190	3.180	3.190	3.140	3.240	1,688,611	5,383,275	3.1880	2.732	2.723	2.732	2.689	2.774	1,971,947	2.7299	0.00%
2018-06-14	3.190	3.190	3.200	3.140	3.240	3,358,000	10,687,340	3.1827	2.732	2.732	2.740	2.689	2.774	3,921,446	2.7254	-0.31%
2018-06-13	3.200	3.190	3.200	3.130	3.200	2,356,000	7,497,200	3.1822	2.740	2.732	2.740	2.680	2.740	2,751,318	2.7249	0.31%
2018-06-12	3.190	3.180	3.190	3.140	3.240	4,812,000	15,299,920	3.1795	2.732	2.723	2.732	2.689	2.774	5,619,416	2.7227	1.27%
2018-06-11	3.150	3.150	3.160	3.050	3.180	8,412,000	26,390,720	3.1373	2.697	2.697	2.706	2.612	2.723	9,823,468	2.6865	3.28%
2018-06-08	3.090	3.090	3.100	2.980	3.140	6,932,000	21,287,860	3.0710	2.612	2.612	2.620	2.519	2.654	8,201,301	2.5957	2.32%
2018-06-07	3.020	3.010	3.020	2.980	3.040	2,618,000	7,886,970	3.0126	2.553	2.544	2.553	2.519	2.570	3,097,375	2.5463	-0.33%
2018-06-06	3.030	3.020	3.030	2.920	3.070	4,798,000	14,475,270	3.0169	2.561	2.553	2.561	2.468	2.595	5,676,550	2.5500	3.06%
2018-06-05	2.940	2.930	2.940	2.920	2.970	2,128,000	6,258,860	2.9412	2.485	2.477	2.485	2.468	2.510	2,517,653	2.4860	0.00%
2018-06-04	2.940	2.930	2.940	2.880	2.950	5,776,000	16,910,020	2.9276	2.485	2.477	2.485	2.434	2.493	6,833,629	2.4745	1.03%
2018-06-01	2.910	2.900	2.910	2.840	2.940	1,560,000	4,523,320	2.8996	2.460	2.451	2.460	2.400	2.485	1,845,648	2.4508	0.34%
2018-05-31	2.900	2.890	2.900	2.870	2.970	3,680,000	10,716,820	2.9122	2.451	2.443	2.451	2.426	2.510	4,353,836	2.4615	-1.02%
2018-05-30	2.930	2.920	2.930	2.840	2.980	5,602,000	16,278,980	2.9059	2.477	2.468	2.477	2.400	2.519	6,627,768	2.4562	-2.01%
2018-05-29	2.990	2.980	2.990	2.920	3.040	3,932,000	11,701,780	2.9760	2.527	2.519	2.527	2.468	2.570	4,651,979	2.5154	-0.33%
2018-05-28	3.000	2.990	3.000	2.960	3.060	2,485,887	7,474,895	3.0069	2.536	2.527	2.536	2.502	2.586	2,941,072	2.5416	-0.99%
2018-05-25	3.030	3.020	3.030	2.880	3.050	6,536,000	19,516,110	2.9859	2.561	2.553	2.561	2.434	2.578	7,732,791	2.5238	4.12%
2018-05-24	2.910	2.900	2.910	2.860	2.910	4,088,000	11,796,400	2.8856	2.460	2.451	2.460	2.417	2.460	4,836,544	2.4390	0.34%
2018-05-23	2.900	2.900	2.910	2.850	2.960	2,850,000	8,250,120	2.8948	2.451	2.451	2.460	2.409	2.502	3,371,856	2.4468	-0.34%
2018-05-21	2.910	2.900	2.910	2.850	2.910	2,836,000	8,187,060	2.8868	2.460	2.451	2.460	2.409	2.460	3,355,293	2.4400	0.34%
2018-05-18	2.900	2.890	2.900	2.800	2.960	11,100,000	32,075,020	2.8896	2.451	2.443	2.451	2.367	2.502	13,132,493	2.4424	1.05%
2018-05-17	2.870	2.860	2.870	2.610	2.910	7,250,000	20,170,240	2.7821	2.426	2.417	2.426	2.206	2.460	8,577,530	2.3515	8.71%
2018-05-16	2.640	2.640	2.660	2.540	2.680	2,965,275	7,695,615	2.5952	2.231	2.231	2.248	2.147	2.265	3,508,239	2.1936	3.13%
2018-05-15	2.560	2.550	2.560	2.540	2.570	1,556,000	3,975,070	2.5547	2.164	2.155	2.164	2.147	2.172	1,840,915	2.1593	0.39%
2018-05-14	2.550	2.540	2.550	2.510	2.580	3,672,000	9,344,640	2.5448	2.155	2.147	2.155	2.122	2.181	4,344,371	2.1510	-0.78%
2018-05-11	2.570	2.560	2.570	2.510	2.570	1,930,000	4,923,500	2.5510	2.172	2.164	2.172	2.122	2.172	2,283,398	2.1562	1.18%
2018-05-10	2.540	2.540	2.550	2.510	2.590	2,316,000	5,893,560	2.5447	2.147	2.147	2.155	2.122	2.189	2,740,077	2.1509	-1.17%
2018-05-09	2.570	2.560	2.570	2.540	2.650	1,510,000	3,909,070	2.5888	2.172	2.164	2.172	2.147	2.240	1,786,492	2.1881	-1.15%
2018-05-08	2.600	2.580	2.600	2.550	2.660	1,934,000	5,040,040	2.6060	2.198	2.181	2.198	2.155	2.248	2,288,130	2.2027	-1.89%
2018-05-07	2.650	2.640	2.650	2.600	2.690	1,982,000	5,258,550	2.6532	2.240	2.231	2.240	2.198	2.274	2,344,919	2.2425	-1.49%
2018-05-04	2.690	2.680	2.690	2.650	2.700	1,336,000	3,579,340	2.6791	2.274	2.265	2.274	2.240	2.282	1,580,632	2.2645	0.37%
2018-05-03	2.680	2.670	2.680	2.670	2.690	1,046,000	2,805,780	2.6824	2.265	2.257	2.265	2.257	2.274	1,237,530	2.2672	-0.37%
2018-05-02	2.690	2.680	2.690	2.660	2.700	2,286,000	6,136,340	2.6843	2.274	2.265	2.274	2.248	2.282	2,704,584	2.2689	-0.37%
2018-04-30	2.700	2.690	2.700	2.580	2.740	6,212,000	16,538,520	2.6624	2.282	2.274	2.282	2.181	2.316	7,349,464	2.2503	3.85%
2018-04-27	2.600	2.590	2.600	2.580	2.610	892,000	2,312,500	2.5925	2.198	2.189	2.198	2.181	2.206	1,055,332	2.1913	0.39%
2018-04-26	2.590	2.580	2.590	2.570	2.610	564,000	1,463,920	2.5956	2.189	2.181	2.189	2.172	2.206	667,273	2.1939	-0.38%
2018-04-25	2.600	2.590	2.600	2.560	2.620	2,160,000	5,587,540	2.5868	2.198	2.189	2.198	2.164	2.215	2,555,512	2.1865	0.39%
2018-04-24	2.590	2.580	2.590	2.580	2.640	1,780,000	4,651,200	2.6130	2.189	2.181	2.189	2.181	2.231	2,105,931	2.2086	0.00%
2018-04-23	2.590	2.580	2.590	2.580	2.640	2,796,000	7,301,980	2.6116	2.189	2.181	2.189	2.181	2.231	3,307,969	2.2074	-1.15%
2018-04-20	2.620	2.610	2.620	2.560	2.620	11,696,000	30,373,120	2.5969	2.215	2.206	2.215	2.164	2.215	13,837,626	2.1950	1.55%
2018-04-19	2.580	2.570	2.580	2.570	2.650	2,324,000	6,033,480	2.5962	2.181	2.172	2.181	2.172	2.240	2,749,542	2.1944	-0.77%
2018-04-18	2.600	2.590	2.600	2.550	2.600	5,388,000	13,879,810	2.5761	2.198	2.189	2.198	2.155	2.198	6,374,583	2.1774	1.96%
2018-04-17	2.550	2.550	2.560	2.550	2.610	1,446,436	3,728,327	2.5776	2.155	2.155	2.164	2.155	2.206	1,711,289	2.1787	-1.92%
2018-04-16	2.600	2.590	2.600	2.570	2.630	1,452,000	3,765,160	2.5931	2.198	2.189	2.198	2.172	2.223	1,717,872	2.1918	0.00%
2018-04-13	2.600	2.590	2.600	2.540	2.630	11,572,000	29,689,780	2.5657	2.198	2.189	2.198	2.147	2.223	13,690,920	2.1686	0.78%
2018-04-12	2.580	2.570	2.580	2.560	2.620	1,418,950	3,684,813	2.5969	2.181	2.172	2.181	2.164	2.215	1,678,770	2.1949	-1.15%
2018-04-11	2.610	2.600	2.610	2.540	2.640	19,556,000	50,045,620	2.5591	2.206	2.198	2.206	2.147	2.231	23,136,851	2.1630	0.38%
2018-04-10	2.600	2.590	2.600	2.540	2.650	16,268,000	41,517,940	2.5521	2.198	2.189	2.198	2.147	2.240	19,246,793	2.1571	-0.76%
2018-04-09	2.620	2.610	2.620	2.580	2.650	1,390,000	3,628,120	2.6102	2.215	2.206	2.215	2.181	2.240	1,644,519	2.2062	-1.13%
2018-04-06	2.650	2.630	2.650	2.620	2.680	920,000	2,432,420	2.6439	2.240	2.223	2.240	2.215	2.265	1,088,459	2.2347	0.00%
2018-04-04	2.650	2.640	2.650	2.630	2.710	1,568,000	4,201,796	2.6797	2.240	2.231	2.240	2.223	2.291	1,855,113	2.2650	-1.85%
2018-04-03	2.700	2.690	2.700	2.640	2.700	1,324,000	3,535,940	2.6706	2.282	2.274	2.282	2.231	2.282	1,566,434	2.2573	1.12%
2018-03-29	2.670	2.650	2.670	2.480	2.670	3,262,000	8,401,638	2.5756	2.257	2.240	2.257	2.096	2.257	3,859,297	2.1770	5.53%
2018-03-28	2.530	2.520	2.530	2.480	2.530	1,822,694	4,567,335	2.5058	2.138	2.130	2.138	2.096	2.138	2,156,443	2.1180	0.00%
2018-03-27	2.530	2.520	2.530	2.480	2.540	1,572,000	3,930,740	2.5005	2.138	2.130	2.138	2.096	2.147	1,859,845	2.1135	0.80%
2018-03-26	2.510	2.510	2.520	2.450	2.530	4,210,000	10,214,160	2.4262	2.122	2.122	2.130	2.071	2.138	4,980,883	2.0507	0.80%
2018-03-23	2.490	2.480	2.490	2.440	2.580	3,824,000	9,530,240	2.4922	2.105	2.096	2.105	2.062	2.181	4,524,203	2.1065	-2.73%
2018-03-22	2.560	2.550	2.560	2.500	2.600	4,330,000	10,970,360	2.5336	2.164	2.155	2.164	2.113	2.198	5,122,856	2.1415	0.79%
2018-03-21	2.540	2.530	2.540	2.510	2.560	878,000	2,218,470	2.5267	2.147	2.138	2.147	2.122	2.164	1,038,768	2.1357	0.00%
2018-03-20	2.540	2.530	2.540	2.510	2.590	1,452,000	3,696,540	2.5458	2.147	2.138	2.147	2.122	2.189	1,717,872	2.1518	0.40%
2018-03-19	2.530	2.520	2.530	2.500	2.560	1,546,000	3,916,220	2.5331	2.138	2.130	2.138	2.113	2.164	1,829,084	2.1411	-0.78%
2018-03-16	2.550	2.540	2.550	2.480	2.580	1,755,000	4,470,700	2.5474	2.155	2.147	2.155	2.096	2.181	2,076,354	2.1531	-0.78%
2018-03-15	2.570	2.560	2.570	2.550	2.600	962,000	2,487,160	2.5854	2.172	2.164	2.172	2.155	2.198	1,138,149	2.1853	0.00%
2018-03-14	2.570	2.560	2.570	2.530	2.590	2,218,000	5,680,820	2.5612	2.172	2.164	2.172	2.138	2.189	2,624,132	2.1648	0.78%
2018-03-13	2.550	2.540	2.550	2.520	2.580	1,692,000	4,310,760	2.5477	2.155	2.147	2.155	2.130	2.181	2,001,818	2.1534	0.39%
2018-03-12	2.540	2.530	2.540	2.530	2.610	2,370,000	6,065,920	2.5595	2.147	2.138	2.147	2.138	2.206	2,803,965	2.1633	-1.93%
2018-03-09	2.590	2.580	2.590	2.530	2.630	2,246,000	5,819,900	2.5912	2.189	2.181	2.189	2.138	2.223	2,657,259	2.1902	-0.38%
2018-03-08	2.600	2.590	2.600	2.580	2.680	2,418,000	6,376,660	2.6372	2.198	2.189	2.198	2.181	2.265	2,860,754	2.2290	0.00%
2018-03-07	2.600	2.580	2.600	2.530	2.600	1,646,000	4,223,520	2.5659	2.198	2.181	2.198	2.138	2.198	1,947,395	2.1688	1.56%
2018-03-06	2.560	2.550	2.560	2.510	2.660	4,316,000	11,142,700	2.5817	2.164	2.155	2.164	2.122	2.248	5,106,292	2.1822	-0.78%
2018-03-05	2.580	2.570	2.580	2.560	2.670	1,796,000	4,712,660	2.6240	2.181	2.172	2.181	2.164	2.257	2,124,861	2.2179	-1.90%
2018-03-02	2.630	2.620	2.630	2.600	2.700	1,804,000	4,812,040	2.6674	2.223	2.215	2.223	2.198	2.282	2,134,326	2.2546	-1.87%
2018-03-01	2.680	2.680	2.690	2.650	2.710	1,534,000	4,111,750	2.6804	2.265	2.265	2.274	2.240	2.291	1,814,887	2.2656	-0.37%
2018-02-28	2.690	2.680	2.690	2.680	2.710	2,056,000	5,548,820	2.6988	2.274	2.265	2.274	2.265	2.291	2,432,469	2.2811	0.00%
2018-02-27	2.690	2.680	2.690	2.620	2.720	2,362,000	6,319,080	2.6753	2.274	2.265	2.274	2.215	2.299	2,794,500	2.2613	-0.37%
2018-02-26	2.700	2.690	2.700	2.640	2.720	2,152,000	5,776,100	2.6841	2.282	2.274	2.282	2.231	2.299	2,546,047	2.2687	0.00%
2018-02-23	2.700	2.690	2.700	2.690	2.750	4,944,113	13,402,881	2.7109	2.282	2.274	2.282	2.274	2.324	5,849,417	2.2913	0.00%
2018-02-22	2.700	2.690	2.700	2.680	2.750	1,864,000	5,049,780	2.7091	2.282	2.274	2.282	2.265	2.324	2,205,312	2.2898	0.00%
2018-02-21	2.700	2.690	2.700	2.660	2.710	1,566,000	4,206,530	2.6862	2.282	2.274	2.282	2.248	2.291	1,852,746	2.2704	0.00%
2018-02-20	2.700	2.690	2.700	2.660	2.720	2,012,000	5,421,780	2.6947	2.282	2.274	2.282	2.248	2.299	2,380,412	2.2777	0.75%
2018-02-15	2.680	2.670	2.680	2.580	2.760	2,462,000	6,574,800	2.6705	2.265	2.257	2.265	2.181	2.333	2,912,811	2.2572	-0.37%
2018-02-14	2.690	2.680	2.690	2.450	2.770	15,904,000	40,497,340	2.5464	2.274	2.265	2.274	2.071	2.341	18,816,142	2.1523	9.35%
2018-02-13	2.460	2.450	2.460	2.400	2.480	1,650,000	4,039,280	2.4480	2.079	2.071	2.079	2.029	2.096	1,952,127	2.0692	0.41%
2018-02-12	2.450	2.440	2.450	2.430	2.480	1,632,000	3,999,920	2.4509	2.071	2.062	2.071	2.054	2.096	1,930,831	2.0716	0.00%
2018-02-09	2.450	2.440	2.450	2.410	2.500	4,798,000	11,733,440	2.4455	2.071	2.062	2.071	2.037	2.113	5,676,550	2.0670	-2.39%
2018-02-08	2.510	2.500	2.510	2.490	2.540	1,048,317	2,638,942	2.5173	2.122	2.113	2.122	2.105	2.147	1,240,272	2.1277	0.40%
2018-02-07	2.500	2.480	2.500	2.410	2.500	5,506,000	13,519,140	2.4553	2.113	2.096	2.113	2.037	2.113	6,514,190	2.0753	3.31%
2018-02-06	2.420	2.390	2.420	2.360	2.490	3,668,000	8,919,500	2.4317	2.045	2.020	2.045	1.995	2.105	4,339,638	2.0554	-2.81%
2018-02-05	2.490	2.490	2.500	2.470	2.510	1,036,000	2,574,740	2.4853	2.105	2.105	2.113	2.088	2.122	1,225,699	2.1006	-0.40%
2018-02-02	2.500	2.490	2.500	2.480	2.540	1,084,000	2,723,298	2.5123	2.113	2.105	2.113	2.096	2.147	1,282,489	2.1234	-0.40%
2018-02-01	2.510	2.500	2.510	2.450	2.530	2,008,010	5,023,327	2.5016	2.122	2.113	2.122	2.071	2.138	2,375,692	2.1145	0.00%
2018-01-31	2.510	2.500	2.510	2.470	2.520	1,212,000	3,034,290	2.5035	2.122	2.113	2.122	2.088	2.130	1,433,926	2.1161	0.00%
2018-01-30	2.510	2.500	2.510	2.490	2.550	1,128,000	2,852,500	2.5288	2.122	2.113	2.122	2.105	2.155	1,334,545	2.1374	0.40%
2018-01-29	2.500	2.490	2.500	2.470	2.520	1,614,000	4,035,340	2.5002	2.113	2.105	2.113	2.088	2.130	1,909,536	2.1133	0.00%
2018-01-26	2.500	2.480	2.500	2.480	2.510	1,038,000	2,584,920	2.4903	2.113	2.096	2.113	2.096	2.122	1,228,066	2.1049	0.00%
2018-01-25	2.500	2.490	2.500	2.450	2.530	1,962,000	4,891,280	2.4930	2.113	2.105	2.113	2.071	2.138	2,321,257	2.1072	-0.79%
2018-01-24	2.520	2.510	2.520	2.480	2.540	1,326,000	3,326,420	2.5086	2.130	2.122	2.130	2.096	2.147	1,568,801	2.1204	0.00%
2018-01-23	2.520	2.510	2.520	2.470	2.530	2,564,000	6,419,660	2.5038	2.130	2.122	2.130	2.088	2.138	3,033,488	2.1163	0.80%
2018-01-22	2.500	2.490	2.500	2.480	2.540	1,798,010	4,508,425	2.5075	2.113	2.105	2.113	2.096	2.147	2,127,239	2.1194	-1.57%
2018-01-19	2.540	2.530	2.540	2.500	2.540	2,142,000	5,404,750	2.5232	2.147	2.138	2.147	2.113	2.147	2,534,216	2.1327	0.79%
2018-01-18	2.520	2.510	2.520	2.480	2.540	2,408,000	6,038,980	2.5079	2.130	2.122	2.130	2.096	2.147	2,848,923	2.1197	-0.79%
2018-01-17	2.540	2.530	2.540	2.440	2.540	3,022,000	7,508,640	2.4847	2.147	2.138	2.147	2.062	2.147	3,575,351	2.1001	2.01%
2018-01-16	2.490	2.480	2.490	2.470	2.520	2,294,000	5,726,600	2.4963	2.105	2.096	2.105	2.088	2.130	2,714,049	2.1100	-0.40%
2018-01-15	2.500	2.490	2.500	2.450	2.560	3,398,000	8,518,620	2.5070	2.113	2.105	2.113	2.071	2.164	4,020,199	2.1190	-1.19%
2018-01-12	2.530	2.520	2.530	2.520	2.630	2,800,000	7,200,780	2.5717	2.138	2.130	2.138	2.130	2.223	3,312,701	2.1737	-3.44%
2018-01-11	2.620	2.620	2.630	2.550	2.650	3,008,000	7,835,560	2.6049	2.215	2.215	2.223	2.155	2.240	3,558,787	2.2017	-0.76%
2018-01-10	2.640	2.630	2.640	2.500	2.650	3,314,000	8,605,200	2.5966	2.231	2.223	2.231	2.113	2.240	3,920,818	2.1947	5.60%
2018-01-09	2.500	2.500	2.510	2.500	2.620	3,711,487	9,423,872	2.5391	2.113	2.113	2.122	2.113	2.215	4,391,088	2.1461	-4.94%
2018-01-08	2.630	2.630	2.650	2.600	2.690	2,010,000	5,342,760	2.6581	2.223	2.223	2.240	2.198	2.274	2,378,046	2.2467	-2.23%
2018-01-05	2.690	2.680	2.690	2.670	2.730	1,584,000	4,270,380	2.6959	2.274	2.265	2.274	2.257	2.307	1,874,042	2.2787	-0.37%
2018-01-04	2.700	2.670	2.700	2.660	2.730	1,578,000	4,264,420	2.7024	2.282	2.257	2.282	2.248	2.307	1,866,944	2.2842	-0.74%
2018-01-03	2.720	2.710	2.720	2.700	2.750	3,618,000	9,849,700	2.7224	2.299	2.291	2.299	2.282	2.324	4,280,483	2.3011	-0.73%
2018-01-02	2.740	2.730	2.740	2.660	2.760	4,540,000	12,356,760	2.7218	2.316	2.307	2.316	2.248	2.333	5,371,308	2.3005	2.24%
2017-12-29	2.680	2.670	2.690	2.610	2.730	3,580,000	9,572,420	2.6739	2.265	2.257	2.274	2.206	2.307	4,235,525	2.2600	-1.47%
2017-12-28	2.720	2.710	2.720	2.690	2.740	3,536,000	9,590,440	2.7122	2.299	2.291	2.299	2.274	2.316	4,183,468	2.2925	0.37%
2017-12-27	2.710	2.700	2.710	2.660	2.720	2,998,000	8,076,480	2.6940	2.291	2.282	2.291	2.248	2.299	3,546,956	2.2770	0.74%
2017-12-22	2.690	2.680	2.700	2.620	2.690	2,610,000	6,968,430	2.6699	2.274	2.265	2.282	2.215	2.274	3,087,911	2.2567	1.89%
2017-12-21	2.640	2.630	2.650	2.620	2.680	2,178,000	5,779,870	2.6538	2.231	2.223	2.240	2.215	2.265	2,576,808	2.2430	-1.49%
2017-12-20	2.680	2.670	2.680	2.650	2.700	1,712,000	4,577,940	2.6740	2.265	2.257	2.265	2.240	2.282	2,025,480	2.2602	-0.37%
2017-12-19	2.690	2.680	2.690	2.650	2.700	2,286,000	6,143,620	2.6875	2.274	2.265	2.274	2.240	2.282	2,704,584	2.2716	0.75%
2017-12-18	2.670	2.660	2.670	2.610	2.680	2,242,000	5,924,840	2.6427	2.257	2.248	2.257	2.206	2.265	2,652,527	2.2337	0.75%
2017-12-15	2.650	2.650	2.680	2.650	2.770	8,196,000	22,164,870	2.7044	2.240	2.240	2.265	2.240	2.341	9,696,749	2.2858	0.38%
2017-12-14	2.640	2.640	2.650	2.530	2.650	5,546,000	14,390,780	2.5948	2.231	2.231	2.240	2.138	2.240	6,561,514	2.1932	3.94%
2017-12-13	2.540	2.530	2.540	2.500	2.540	1,602,000	4,039,680	2.5216	2.147	2.138	2.147	2.113	2.147	1,895,338	2.1314	0.79%
2017-12-12	2.520	2.510	2.520	2.480	2.530	1,594,000	3,999,280	2.5090	2.130	2.122	2.130	2.096	2.138	1,885,873	2.1207	0.80%
2017-12-11	2.500	2.490	2.500	2.480	2.550	3,428,000	8,578,020	2.5023	2.113	2.105	2.113	2.096	2.155	4,055,693	2.1151	-0.79%
2017-12-08	2.520	2.510	2.520	2.500	2.540	4,608,000	11,613,108	2.5202	2.130	2.122	2.130	2.113	2.147	5,451,759	2.1302	0.80%
2017-12-07	2.500	2.490	2.500	2.480	2.530	2,568,000	6,416,140	2.4985	2.113	2.105	2.113	2.096	2.138	3,038,220	2.1118	-1.19%
2017-12-06	2.530	2.520	2.530	2.480	2.540	3,770,000	9,441,304	2.5043	2.138	2.130	2.138	2.096	2.147	4,460,315	2.1167	0.00%
2017-12-05	2.530	2.520	2.530	2.500	2.570	3,688,000	9,357,070	2.5372	2.138	2.130	2.138	2.113	2.172	4,363,301	2.1445	-1.94%
2017-12-04	2.580	2.580	2.590	2.500	2.580	2,342,000	5,965,844	2.5473	2.181	2.181	2.189	2.113	2.181	2,770,838	2.1531	1.98%
2017-12-01	2.530	2.520	2.530	2.490	2.530	2,316,000	5,821,820	2.5137	2.138	2.130	2.138	2.105	2.138	2,740,077	2.1247	0.80%
2017-11-30	2.510	2.510	2.520	2.500	2.550	2,671,683	6,731,967	2.5197	2.122	2.122	2.130	2.113	2.155	3,160,888	2.1298	-1.18%
2017-11-29	2.540	2.530	2.540	2.490	2.570	5,110,000	12,852,680	2.5152	2.147	2.138	2.147	2.105	2.172	6,045,679	2.1259	-0.78%
2017-11-28	2.560	2.550	2.560	2.510	2.580	2,098,000	5,327,110	2.5391	2.164	2.155	2.164	2.122	2.181	2,482,160	2.1462	-0.78%
2017-11-27	2.580	2.570	2.580	2.510	2.630	5,146,000	13,190,686	2.5633	2.181	2.172	2.181	2.122	2.223	6,088,271	2.1666	-0.77%
2017-11-24	2.600	2.590	2.600	2.550	2.610	4,270,000	11,043,180	2.5862	2.198	2.189	2.198	2.155	2.206	5,051,869	2.1860	1.17%
2017-11-23	2.570	2.560	2.570	2.520	2.600	2,688,000	6,869,794	2.5557	2.172	2.164	2.172	2.130	2.198	3,180,193	2.1602	0.00%
2017-11-22	2.570	2.560	2.570	2.480	2.600	6,692,000	16,971,500	2.5361	2.172	2.164	2.172	2.096	2.198	7,917,356	2.1436	1.18%
2017-11-21	2.540	2.530	2.540	2.510	2.630	4,480,000	11,537,200	2.5753	2.147	2.138	2.147	2.122	2.223	5,300,322	2.1767	-1.17%
2017-11-20	2.570	2.560	2.570	2.540	2.650	6,738,000	17,353,320	2.5754	2.172	2.164	2.172	2.147	2.240	7,971,778	2.1768	-3.75%
2017-11-17	2.670	2.660	2.670	2.590	2.670	5,018,000	13,246,420	2.6398	2.257	2.248	2.257	2.189	2.257	5,936,834	2.2312	0.75%
2017-11-16	2.650	2.640	2.650	2.610	2.670	3,260,000	8,615,760	2.6429	2.240	2.231	2.240	2.206	2.257	3,856,931	2.2338	0.00%
2017-11-15	2.650	2.640	2.650	2.620	2.730	5,062,000	13,510,420	2.6690	2.240	2.231	2.240	2.215	2.307	5,988,890	2.2559	-1.85%
2017-11-14	2.700	2.690	2.700	2.640	2.730	3,546,000	9,493,740	2.6773	2.282	2.274	2.282	2.231	2.307	4,195,299	2.2629	0.75%
2017-11-13	2.680	2.680	2.690	2.660	2.730	2,186,000	5,887,050	2.6931	2.265	2.265	2.274	2.248	2.307	2,586,273	2.2763	-1.11%
2017-11-10	2.710	2.700	2.710	2.670	2.770	4,542,000	12,363,640	2.7221	2.291	2.282	2.291	2.257	2.341	5,373,674	2.3008	-0.73%
2017-11-09	2.730	2.720	2.730	2.720	2.790	2,518,000	6,954,060	2.7617	2.307	2.299	2.307	2.299	2.358	2,979,065	2.3343	-1.44%
2017-11-08	2.770	2.760	2.770	2.730	2.830	2,900,000	8,060,704	2.7796	2.341	2.333	2.341	2.307	2.392	3,431,012	2.3494	-0.72%
2017-11-07	2.790	2.780	2.790	2.700	2.800	5,400,000	14,900,610	2.7594	2.358	2.350	2.358	2.282	2.367	6,388,781	2.3323	3.33%
2017-11-06	2.700	2.690	2.700	2.660	2.760	4,994,000	13,585,940	2.7205	2.282	2.274	2.282	2.248	2.333	5,908,439	2.2994	-1.10%
2017-11-03	2.730	2.720	2.730	2.660	2.730	5,314,000	14,289,350	2.6890	2.307	2.299	2.307	2.248	2.307	6,287,033	2.2728	1.87%
2017-11-02	2.680	2.670	2.680	2.640	2.710	2,486,000	6,668,498	2.6824	2.265	2.257	2.265	2.231	2.291	2,941,205	2.2673	-0.37%
2017-11-01	2.690	2.680	2.690	2.670	2.710	1,480,469	3,982,647	2.6901	2.274	2.265	2.274	2.257	2.291	1,751,554	2.2738	-0.37%
2017-10-31	2.700	2.690	2.700	2.680	2.710	1,778,000	4,787,054	2.6924	2.282	2.274	2.282	2.265	2.291	2,103,565	2.2757	0.37%
2017-10-30	2.690	2.680	2.690	2.630	2.720	3,910,000	10,474,100	2.6788	2.274	2.265	2.274	2.223	2.299	4,625,950	2.2642	-0.74%
2017-10-27	2.710	2.710	2.720	2.560	2.740	8,818,000	23,312,184	2.6437	2.291	2.291	2.299	2.164	2.316	10,432,642	2.2345	0.74%
2017-10-26	2.690	2.680	2.690	2.640	2.730	3,736,216	10,052,237	2.6905	2.274	2.265	2.274	2.231	2.307	4,420,345	2.2741	0.37%
2017-10-25	2.680	2.670	2.680	2.630	2.780	6,545,713	17,646,133	2.6958	2.265	2.257	2.265	2.223	2.350	7,744,282	2.2786	-1.83%
2017-10-24	2.730	2.720	2.730	2.720	2.810	2,862,000	7,919,100	2.7670	2.307	2.299	2.307	2.299	2.375	3,386,054	2.3387	-2.50%
2017-10-23	2.800	2.790	2.800	2.650	2.820	6,263,602	17,202,057	2.7464	2.367	2.358	2.367	2.240	2.384	7,410,515	2.3213	0.00%
2017-10-20	2.800	2.790	2.800	2.740	2.800	3,830,000	10,690,400	2.7912	2.367	2.358	2.367	2.316	2.367	4,531,302	2.3592	1.45%
2017-10-19	2.760	2.750	2.760	2.650	2.920	9,143,000	25,492,730	2.7882	2.333	2.324	2.333	2.240	2.468	10,817,152	2.3567	-4.83%
2017-10-18	2.900	2.890	2.900	2.750	2.920	8,782,000	25,185,160	2.8678	2.451	2.443	2.451	2.324	2.468	10,390,050	2.4240	5.45%
2017-10-17	2.750	2.740	2.750	2.700	2.780	5,276,000	14,488,860	2.7462	2.324	2.316	2.324	2.282	2.350	6,242,075	2.3212	-0.72%
2017-10-16	2.770	2.760	2.770	2.740	2.800	2,648,000	7,322,400	2.7653	2.341	2.333	2.341	2.316	2.367	3,132,869	2.3373	-0.72%
2017-10-13	2.790	2.780	2.790	2.730	2.800	3,436,000	9,487,780	2.7613	2.358	2.350	2.358	2.307	2.367	4,065,157	2.3339	0.36%
2017-10-12	2.780	2.770	2.780	2.730	2.830	2,930,000	8,118,864	2.7709	2.350	2.341	2.350	2.307	2.392	3,466,505	2.3421	-1.42%
2017-10-11	2.820	2.810	2.820	2.770	2.890	5,980,000	16,912,466	2.8282	2.384	2.375	2.384	2.341	2.443	7,074,983	2.3905	-2.42%
2017-10-10	2.890	2.880	2.890	2.780	2.930	6,484,000	18,658,394	2.8776	2.443	2.434	2.443	2.350	2.477	7,671,269	2.4322	2.48%
2017-10-09	2.820	2.810	2.820	2.590	3.000	19,995,800	55,371,406	2.7692	2.384	2.375	2.384	2.189	2.536	23,657,181	2.3406	-4.73%
2017-10-06	2.960	2.950	2.960	2.890	3.010	7,404,000	21,931,900	2.9622	2.502	2.493	2.502	2.443	2.544	8,759,728	2.5037	-1.33%
2017-10-04	3.000	2.990	3.000	2.960	3.120	4,778,000	14,616,820	3.0592	2.536	2.527	2.536	2.502	2.637	5,652,888	2.5857	-1.96%
2017-10-03	3.060	3.050	3.060	2.910	3.070	11,018,000	33,299,250	3.0223	2.586	2.578	2.586	2.460	2.595	13,035,479	2.5545	5.15%
2017-09-29	2.910	2.900	2.910	2.690	2.910	10,406,000	29,197,480	2.8058	2.460	2.451	2.460	2.274	2.460	12,311,417	2.3716	8.18%
2017-09-28	2.690	2.690	2.700	2.670	2.830	8,360,000	23,071,560	2.7598	2.274	2.274	2.282	2.257	2.392	9,890,779	2.3326	-3.93%
2017-09-27	2.800	2.790	2.800	2.660	2.830	26,606,338	73,869,716	2.7764	2.367	2.358	2.367	2.248	2.392	31,478,159	2.3467	1.45%
2017-09-26	2.760	2.760	2.770	2.510	2.800	32,840,000	88,187,780	2.6854	2.333	2.333	2.341	2.122	2.367	38,853,251	2.2698	9.09%
2017-09-25	2.530	2.520	2.530	2.480	2.590	13,866,000	35,185,560	2.5375	2.138	2.130	2.138	2.096	2.189	16,404,969	2.1448	1.20%
2017-09-22	2.500	2.490	2.500	2.440	2.500	4,850,000	12,032,760	2.4810	2.113	2.105	2.113	2.062	2.113	5,738,071	2.0970	0.00%
2017-09-21	2.500	2.490	2.500	2.470	2.520	4,144,000	10,327,360	2.4921	2.113	2.105	2.113	2.088	2.130	4,902,798	2.1064	0.00%
2017-09-20	2.500	2.490	2.500	2.420	2.500	7,772,000	19,161,860	2.4655	2.113	2.105	2.113	2.045	2.113	9,195,112	2.0839	3.31%
2017-09-19	2.420	2.410	2.420	2.380	2.490	6,900,000	16,759,220	2.4289	2.045	2.037	2.045	2.012	2.105	8,163,442	2.0530	0.00%
2017-09-18	2.420	2.420	2.430	2.310	2.440	14,096,000	33,763,460	2.3953	2.045	2.045	2.054	1.952	2.062	16,677,084	2.0245	4.31%
2017-09-15	2.320	2.320	2.330	2.230	2.360	10,440,000	23,887,160	2.2880	1.961	1.961	1.969	1.885	1.995	12,351,643	1.9339	-1.69%
2017-09-14	2.360	2.350	2.360	2.310	2.380	8,811,038	20,641,977	2.3427	1.995	1.986	1.995	1.952	2.012	10,424,405	1.9802	0.00%
2017-09-13	2.360	2.350	2.360	2.160	2.370	43,187,961	99,783,858	2.3105	1.995	1.986	1.995	1.826	2.003	51,096,001	1.9529	8.26%
2017-09-12	2.180	2.170	2.180	1.990	2.180	22,188,000	47,266,000	2.1303	1.843	1.834	1.843	1.682	1.843	26,250,790	1.8006	8.46%
2017-09-11	2.010	2.000	2.010	1.970	2.010	7,388,000	14,700,570	1.9898	1.699	1.690	1.699	1.665	1.699	8,740,798	1.6818	1.01%
2017-09-08	1.990	1.980	1.990	1.950	2.020	11,662,000	23,071,480	1.9783	1.682	1.674	1.682	1.648	1.707	13,797,400	1.6722	2.05%
2017-09-07	1.950	1.950	1.960	1.930	1.960	3,634,000	7,046,000	1.9389	1.648	1.648	1.657	1.631	1.657	4,299,413	1.6388	0.52%
2017-09-06	1.940	1.930	1.940	1.880	1.940	5,346,000	10,243,500	1.9161	1.640	1.631	1.640	1.589	1.640	6,324,893	1.6196	1.04%
2017-09-05	1.920	1.920	1.930	1.900	1.950	4,396,000	8,452,090	1.9227	1.623	1.623	1.631	1.606	1.648	5,200,941	1.6251	-0.52%
2017-09-04	1.930	1.930	1.940	1.910	1.980	8,650,000	16,805,300	1.9428	1.631	1.631	1.640	1.614	1.674	10,233,880	1.6421	-1.03%
2017-09-01	1.950	1.930	1.950	1.900	1.950	6,057,000	11,704,980	1.9325	1.648	1.631	1.648	1.606	1.648	7,166,082	1.6334	1.04%
2017-08-31	1.930	1.930	1.940	1.920	1.990	24,394,000	47,434,070	1.9445	1.631	1.631	1.640	1.623	1.682	28,860,725	1.6436	-3.02%
2017-08-30	1.990	1.980	1.990	1.910	2.000	18,432,000	36,061,540	1.9565	1.682	1.674	1.682	1.614	1.690	21,807,038	1.6537	1.02%
2017-08-29	1.970	1.960	1.970	1.940	1.980	2,144,000	4,196,380	1.9573	1.665	1.657	1.665	1.640	1.674	2,536,583	1.6543	0.51%
2017-08-28	1.960	1.950	1.960	1.930	1.980	7,984,000	15,568,590	1.9500	1.657	1.648	1.657	1.631	1.674	9,445,930	1.6482	-0.51%
2017-08-25	1.970	1.960	1.970	1.960	1.990	7,550,000	14,829,810	1.9642	1.665	1.657	1.665	1.657	1.682	8,932,462	1.6602	-0.51%
2017-08-24	1.980	1.960	1.980	1.940	1.980	2,632,000	5,172,840	1.9654	1.674	1.657	1.674	1.640	1.674	3,113,939	1.6612	1.02%
2017-08-22	1.960	1.950	1.960	1.920	1.980	17,062,000	32,951,610	1.9313	1.657	1.648	1.657	1.623	1.674	20,186,180	1.6324	0.00%
2017-08-21	1.960	1.950	1.960	1.910	1.970	7,062,000	13,726,300	1.9437	1.657	1.648	1.657	1.614	1.665	8,355,105	1.6429	0.00%
2017-08-18	1.960	1.950	1.960	1.940	1.980	8,102,000	15,819,260	1.9525	1.657	1.648	1.657	1.640	1.674	9,585,537	1.6503	-1.01%
2017-08-17	1.980	1.970	1.980	1.950	2.000	8,866,000	17,393,700	1.9618	1.674	1.665	1.674	1.648	1.690	10,489,431	1.6582	0.00%
2017-08-16	1.980	1.970	1.980	1.930	1.990	14,324,000	28,075,480	1.9600	1.674	1.665	1.674	1.631	1.682	16,946,832	1.6567	2.06%
2017-08-15	1.940	1.940	1.950	1.930	1.970	13,142,000	25,507,542	1.9409	1.640	1.640	1.648	1.631	1.665	15,548,399	1.6405	-1.02%
2017-08-14	1.960	1.950	1.960	1.930	1.970	16,294,000	31,736,930	1.9478	1.657	1.648	1.657	1.631	1.665	19,277,554	1.6463	0.00%
2017-08-11	1.960	1.950	1.960	1.910	1.970	10,968,000	21,398,660	1.9510	1.657	1.648	1.657	1.614	1.665	12,976,323	1.6491	-1.01%
2017-08-10	1.980	1.970	1.980	1.940	2.040	24,064,000	47,311,560	1.9661	1.674	1.665	1.674	1.640	1.724	28,470,299	1.6618	0.00%
2017-08-09	1.980	1.960	1.980	1.960	1.990	8,864,000	17,510,020	1.9754	1.674	1.657	1.674	1.657	1.682	10,487,065	1.6697	0.00%
2017-08-08	1.980	1.970	1.980	1.960	1.990	18,996,000	37,440,220	1.9710	1.674	1.665	1.674	1.657	1.682	22,474,310	1.6659	0.00%
2017-08-07	1.980	1.970	1.980	1.950	1.990	26,624,000	52,434,120	1.9694	1.674	1.665	1.674	1.648	1.682	31,499,055	1.6646	0.00%
2017-08-04	1.980	1.980	1.990	1.950	2.000	61,692,000	121,884,540	1.9757	1.674	1.674	1.682	1.648	1.690	72,988,269	1.6699	0.00%
2017-08-03	1.980	1.960	1.980	1.960	1.990	5,105,567	10,092,964	1.9769	1.674	1.657	1.674	1.657	1.682	6,040,435	1.6709	0.00%
2017-08-02	1.980	1.970	1.980	1.960	2.000	31,274,000	61,414,520	1.9638	1.674	1.665	1.674	1.657	1.690	37,000,505	1.6598	0.00%
2017-08-01	1.980	1.970	1.980	1.960	2.040	31,628,000	62,211,940	1.9670	1.674	1.665	1.674	1.657	1.724	37,419,325	1.6626	1.02%
2017-07-31	1.960	1.960	1.970	1.950	1.980	13,320,000	26,132,530	1.9619	1.657	1.657	1.665	1.648	1.674	15,758,992	1.6583	0.00%
2017-07-28	1.960	1.950	1.960	1.930	1.970	12,640,000	24,703,720	1.9544	1.657	1.648	1.657	1.631	1.665	14,954,479	1.6519	-0.51%
2017-07-27	1.970	1.960	1.970	1.960	2.000	9,518,000	18,788,560	1.9740	1.665	1.657	1.665	1.657	1.690	11,260,817	1.6685	0.00%
2017-07-26	1.970	1.970	1.990	1.960	2.000	2,800,000	5,551,100	1.9825	1.665	1.665	1.682	1.657	1.690	3,312,701	1.6757	-0.51%
2017-07-25	1.980	1.970	1.980	1.960	2.010	4,416,000	8,779,090	1.9880	1.674	1.665	1.674	1.657	1.699	5,224,603	1.6803	-0.50%
2017-07-24	1.990	1.970	1.990	1.960	2.040	3,613,000	7,166,160	1.9834	1.682	1.665	1.682	1.657	1.724	4,274,567	1.6765	1.02%
2017-07-21	1.970	1.970	1.980	1.950	2.000	3,038,000	5,997,340	1.9741	1.665	1.665	1.674	1.648	1.690	3,594,281	1.6686	-0.51%
2017-07-20	1.980	1.970	1.980	1.950	2.010	6,872,000	13,587,080	1.9772	1.674	1.665	1.674	1.648	1.699	8,130,315	1.6712	-0.50%
2017-07-19	1.990	1.970	1.990	1.950	1.990	6,472,000	12,721,940	1.9657	1.682	1.665	1.682	1.648	1.682	7,657,072	1.6615	2.05%
2017-07-18	1.950	1.940	1.950	1.930	1.980	3,826,000	7,467,820	1.9519	1.648	1.640	1.648	1.631	1.674	4,526,569	1.6498	0.52%
2017-07-17	1.940	1.930	1.940	1.920	2.030	7,130,433	13,962,281	1.9581	1.640	1.631	1.640	1.623	1.716	8,436,069	1.6551	1.04%
2017-07-14	1.920	1.920	1.930	1.860	1.930	5,620,000	10,652,920	1.8955	1.623	1.623	1.631	1.572	1.631	6,649,064	1.6022	0.52%
2017-07-13	1.910	1.890	1.910	1.860	1.910	5,116,000	9,643,580	1.8850	1.614	1.597	1.614	1.572	1.614	6,052,778	1.5932	2.14%
2017-07-12	1.870	1.860	1.870	1.830	1.870	2,240,000	4,164,340	1.8591	1.581	1.572	1.581	1.547	1.581	2,650,161	1.5714	1.63%
2017-07-11	1.840	1.840	1.850	1.820	1.870	3,532,000	6,512,100	1.8437	1.555	1.555	1.564	1.538	1.581	4,178,736	1.5584	-1.60%
2017-07-10	1.870	1.860	1.870	1.840	1.870	2,236,000	4,157,180	1.8592	1.581	1.572	1.581	1.555	1.581	2,645,428	1.5715	0.54%
2017-07-07	1.860	1.840	1.860	1.810	1.870	4,014,000	7,387,900	1.8405	1.572	1.555	1.572	1.530	1.581	4,748,994	1.5557	-0.53%
2017-07-06	1.870	1.870	1.880	1.840	1.900	4,142,000	7,742,340	1.8692	1.581	1.581	1.589	1.555	1.606	4,900,431	1.5799	1.63%
2017-07-05	1.840	1.830	1.840	1.810	1.870	5,394,000	9,907,440	1.8368	1.555	1.547	1.555	1.530	1.581	6,381,682	1.5525	0.55%
2017-07-04	1.830	1.830	1.840	1.830	1.880	2,708,000	4,997,920	1.8456	1.547	1.547	1.555	1.547	1.589	3,203,855	1.5600	-1.61%
2017-07-03	1.860	1.850	1.860	1.830	1.930	5,766,000	10,740,330	1.8627	1.572	1.564	1.572	1.547	1.631	6,821,798	1.5744	-1.59%
2017-06-30	1.890	1.890	1.900	1.850	1.950	5,378,000	10,199,525	1.8965	1.597	1.597	1.606	1.564	1.648	6,362,752	1.6030	-2.58%
2017-06-29	1.940	1.930	1.940	1.930	2.010	16,430,000	32,203,280	1.9600	1.640	1.631	1.640	1.631	1.699	19,438,457	1.6567	0.52%
2017-06-28	1.930	1.920	1.930	1.900	2.000	15,488,000	29,906,220	1.9309	1.631	1.623	1.631	1.606	1.690	18,323,969	1.6321	-3.02%
2017-06-27	1.990	1.980	1.990	1.980	2.020	1,802,000	3,600,860	1.9983	1.682	1.674	1.682	1.674	1.707	2,131,960	1.6890	-0.50%
2017-06-26	2.000	2.000	2.010	1.980	2.060	7,656,000	15,404,560	2.0121	1.690	1.690	1.699	1.674	1.741	9,057,871	1.7007	0.00%
2017-06-23	2.000	1.990	2.000	1.940	2.040	6,574,000	13,100,600	1.9928	1.690	1.682	1.690	1.640	1.724	7,777,749	1.6844	-0.99%
2017-06-22	2.020	2.010	2.030	1.940	2.040	20,725,485	41,321,410	1.9937	1.707	1.699	1.716	1.640	1.724	24,520,477	1.6852	3.06%
2017-06-21	1.960	1.940	1.970	1.900	1.990	19,314,000	37,644,860	1.9491	1.657	1.640	1.665	1.606	1.682	22,850,539	1.6474	1.55%
2017-06-20	1.930	1.930	1.940	1.810	1.950	29,666,000	56,376,560	1.9004	1.631	1.631	1.640	1.530	1.648	35,098,068	1.6063	6.63%
2017-06-19	1.810	1.800	1.810	1.740	1.820	8,676,000	15,530,520	1.7901	1.530	1.521	1.530	1.471	1.538	10,264,641	1.5130	4.02%
2017-06-16	1.740	1.730	1.750	1.720	1.750	7,304,000	12,676,100	1.7355	1.471	1.462	1.479	1.454	1.479	8,641,417	1.4669	0.00%
2017-06-15	1.740	1.730	1.750	1.730	1.760	3,420,000	5,954,800	1.7412	1.471	1.462	1.479	1.462	1.488	4,046,228	1.4717	-0.57%
2017-06-14	1.750	1.740	1.750	1.740	1.780	3,046,000	5,328,340	1.7493	1.479	1.471	1.479	1.471	1.505	3,603,746	1.4786	-0.57%
2017-06-13	1.760	1.760	1.770	1.740	1.780	4,320,500	7,571,015	1.7523	1.488	1.488	1.496	1.471	1.505	5,111,616	1.4811	0.00%
2017-06-12	1.760	1.750	1.770	1.740	1.780	3,694,000	6,512,160	1.7629	1.488	1.479	1.496	1.471	1.505	4,370,399	1.4901	1.15%
2017-06-09	1.740	1.740	1.750	1.710	1.750	21,626,000	37,632,040	1.7401	1.471	1.471	1.479	1.445	1.479	25,585,883	1.4708	1.16%
2017-06-08	1.760	1.750	1.760	1.690	1.780	6,856,000	12,056,060	1.7585	1.454	1.446	1.454	1.396	1.470	8,300,022	1.4525	2.92%
2017-06-07	1.710	1.710	1.720	1.640	1.720	97,447,015	160,916,134	1.6513	1.412	1.412	1.421	1.355	1.421	117,971,466	1.3640	3.64%
2017-06-06	1.650	1.650	1.670	1.630	1.680	5,618,000	9,287,560	1.6532	1.363	1.363	1.379	1.346	1.388	6,801,272	1.3656	0.00%
2017-06-05	1.650	1.640	1.650	1.600	1.670	3,808,000	6,251,120	1.6416	1.363	1.355	1.363	1.322	1.379	4,610,047	1.3560	-0.60%
2017-06-02	1.660	1.660	1.670	1.620	1.700	17,150,000	28,374,320	1.6545	1.371	1.371	1.379	1.338	1.404	20,762,161	1.3666	-1.78%
2017-06-01	1.690	1.680	1.690	1.680	1.700	3,382,000	5,713,260	1.6893	1.396	1.388	1.396	1.388	1.404	4,094,322	1.3954	0.00%
2017-05-31	1.690	1.690	1.700	1.640	1.710	7,342,538	12,383,791	1.6866	1.396	1.396	1.404	1.355	1.412	8,889,035	1.3932	-0.59%
2017-05-29	1.700	1.690	1.700	1.680	1.700	2,338,000	3,968,720	1.6975	1.404	1.396	1.404	1.388	1.404	2,830,433	1.4022	0.59%
2017-05-26	1.690	1.690	1.700	1.670	1.700	2,658,000	4,487,167	1.6882	1.396	1.396	1.404	1.379	1.404	3,217,832	1.3945	0.00%
2017-05-25	1.690	1.690	1.700	1.630	1.730	12,856,000	21,902,240	1.7037	1.396	1.396	1.404	1.346	1.429	15,563,752	1.4073	-1.74%
2017-05-24	1.720	1.710	1.720	1.700	1.730	13,478,000	23,175,000	1.7195	1.421	1.412	1.421	1.404	1.429	16,316,759	1.4203	0.00%
2017-05-23	1.720	1.710	1.730	1.710	1.750	17,274,000	29,788,520	1.7245	1.421	1.412	1.429	1.412	1.446	20,912,278	1.4245	0.00%
2017-05-22	1.720	1.710	1.720	1.710	1.750	9,516,000	16,371,280	1.7204	1.421	1.412	1.421	1.412	1.446	11,520,276	1.4211	0.58%
2017-05-19	1.710	1.710	1.720	1.680	1.730	6,240,000	10,650,300	1.7068	1.412	1.412	1.421	1.388	1.429	7,554,279	1.4098	1.18%
2017-05-18	1.690	1.690	1.700	1.680	1.730	6,322,000	10,796,060	1.7077	1.396	1.396	1.404	1.388	1.429	7,653,550	1.4106	-0.59%
2017-05-17	1.700	1.700	1.710	1.670	1.710	6,746,000	11,437,674	1.6955	1.404	1.404	1.412	1.379	1.412	8,166,854	1.4005	1.80%
2017-05-16	1.670	1.660	1.670	1.650	1.690	2,522,000	4,220,276	1.6734	1.379	1.371	1.379	1.363	1.396	3,053,188	1.3823	-0.60%
2017-05-15	1.680	1.660	1.680	1.640	1.680	3,552,000	5,885,090	1.6568	1.388	1.371	1.388	1.355	1.388	4,300,128	1.3686	1.20%
2017-05-12	1.660	1.650	1.660	1.640	1.660	3,044,000	5,023,220	1.6502	1.371	1.363	1.371	1.355	1.371	3,685,132	1.3631	0.00%
2017-05-11	1.660	1.650	1.660	1.650	1.660	2,178,000	3,606,320	1.6558	1.371	1.363	1.371	1.363	1.371	2,636,734	1.3677	0.00%
2017-05-10	1.660	1.650	1.660	1.640	1.660	1,878,000	3,099,480	1.6504	1.371	1.363	1.371	1.355	1.371	2,273,547	1.3633	0.00%
2017-05-09	1.660	1.650	1.660	1.640	1.670	1,950,000	3,225,420	1.6541	1.371	1.363	1.371	1.355	1.379	2,360,712	1.3663	0.00%
2017-05-08	1.660	1.650	1.660	1.620	1.670	1,874,000	3,099,880	1.6542	1.371	1.363	1.371	1.338	1.379	2,268,705	1.3664	0.00%
2017-05-05	1.660	1.650	1.660	1.640	1.660	1,928,000	3,181,960	1.6504	1.371	1.363	1.371	1.355	1.371	2,334,079	1.3633	0.00%
2017-05-04	1.660	1.650	1.660	1.650	1.670	1,980,000	3,281,440	1.6573	1.371	1.363	1.371	1.363	1.379	2,397,031	1.3690	0.00%
2017-05-02	1.660	1.650	1.660	1.650	1.680	2,698,000	4,499,460	1.6677	1.371	1.363	1.371	1.363	1.388	3,266,257	1.3776	-0.60%
2017-04-28	1.670	1.660	1.670	1.660	1.690	3,130,000	5,251,980	1.6779	1.379	1.371	1.379	1.371	1.396	3,789,246	1.3860	0.60%
2017-04-27	1.660	1.650	1.660	1.640	1.670	2,664,000	4,397,340	1.6507	1.371	1.363	1.371	1.355	1.379	3,225,096	1.3635	0.00%
2017-04-26	1.660	1.650	1.660	1.640	1.660	2,166,000	3,572,720	1.6495	1.371	1.363	1.371	1.355	1.371	2,622,206	1.3625	0.00%
2017-04-25	1.660	1.650	1.660	1.630	1.660	2,530,000	4,157,760	1.6434	1.371	1.363	1.371	1.346	1.371	3,062,873	1.3575	0.61%
2017-04-24	1.650	1.640	1.650	1.630	1.650	2,284,000	3,746,500	1.6403	1.363	1.355	1.363	1.346	1.363	2,765,060	1.3549	0.61%
2017-04-21	1.640	1.630	1.640	1.630	1.670	2,084,000	3,435,960	1.6487	1.355	1.346	1.355	1.346	1.379	2,522,936	1.3619	-1.20%
2017-04-20	1.660	1.650	1.660	1.640	1.670	1,886,000	3,114,750	1.6515	1.371	1.363	1.371	1.355	1.379	2,283,232	1.3642	0.00%
2017-04-19	1.660	1.650	1.660	1.630	1.670	2,208,000	3,647,700	1.6520	1.371	1.363	1.371	1.346	1.379	2,673,053	1.3646	0.61%
2017-04-18	1.650	1.640	1.650	1.640	1.660	2,152,000	3,554,220	1.6516	1.363	1.355	1.363	1.355	1.371	2,605,258	1.3642	0.00%
2017-04-13	1.650	1.640	1.650	1.620	1.660	2,102,000	3,468,980	1.6503	1.363	1.355	1.363	1.338	1.371	2,544,727	1.3632	0.61%
2017-04-12	1.640	1.640	1.650	1.620	1.670	1,902,000	3,132,400	1.6469	1.355	1.355	1.363	1.338	1.379	2,302,602	1.3604	-1.20%
2017-04-11	1.660	1.650	1.660	1.630	1.670	2,648,000	4,382,460	1.6550	1.371	1.363	1.371	1.346	1.379	3,205,726	1.3671	0.00%
2017-04-10	1.660	1.650	1.660	1.630	1.670	2,088,000	3,459,180	1.6567	1.371	1.363	1.371	1.346	1.379	2,527,778	1.3685	0.00%
2017-04-07	1.660	1.650	1.660	1.630	1.660	2,350,000	3,882,040	1.6519	1.371	1.363	1.371	1.346	1.371	2,844,961	1.3645	0.61%
2017-04-06	1.650	1.640	1.650	1.640	1.680	2,424,000	4,017,940	1.6576	1.363	1.355	1.363	1.355	1.388	2,934,547	1.3692	-1.20%
2017-04-05	1.670	1.660	1.670	1.650	1.680	2,324,000	3,878,420	1.6689	1.379	1.371	1.379	1.363	1.388	2,813,485	1.3785	0.60%
2017-04-03	1.660	1.650	1.660	1.640	1.680	2,730,000	4,555,760	1.6688	1.371	1.363	1.371	1.355	1.388	3,304,997	1.3784	-1.19%
2017-03-31	1.680	1.670	1.680	1.650	1.680	2,614,000	4,368,260	1.6711	1.388	1.379	1.388	1.363	1.388	3,164,565	1.3804	0.60%
2017-03-30	1.670	1.670	1.680	1.630	1.680	3,662,000	6,066,760	1.6567	1.379	1.379	1.388	1.346	1.388	4,433,296	1.3685	1.21%
2017-03-29	1.650	1.640	1.650	1.610	1.660	1,924,000	3,159,280	1.6420	1.363	1.355	1.363	1.330	1.371	2,329,236	1.3564	0.00%
2017-03-28	1.650	1.640	1.650	1.590	1.650	2,570,000	4,174,300	1.6242	1.363	1.355	1.363	1.313	1.363	3,111,298	1.3417	1.23%
2017-03-27	1.630	1.600	1.640	1.590	1.640	1,770,000	2,855,280	1.6132	1.346	1.322	1.355	1.313	1.355	2,142,800	1.3325	0.62%
2017-03-24	1.620	1.620	1.650	1.610	1.690	1,582,000	2,592,480	1.6387	1.338	1.338	1.363	1.330	1.396	1,915,203	1.3536	-3.57%
2017-03-23	1.680	1.660	1.680	1.630	1.680	3,222,000	5,309,520	1.6479	1.388	1.371	1.388	1.346	1.388	3,900,623	1.3612	1.20%
2017-03-22	1.660	1.640	1.660	1.640	1.680	1,620,000	2,684,080	1.6568	1.371	1.355	1.371	1.355	1.388	1,961,207	1.3686	-0.60%
2017-03-21	1.670	1.650	1.670	1.650	1.690	3,118,000	5,197,948	1.6671	1.379	1.363	1.379	1.363	1.396	3,774,718	1.3770	-1.18%
2017-03-20	1.690	1.680	1.690	1.660	1.700	3,267,748	5,509,526	1.6860	1.396	1.388	1.396	1.371	1.404	3,956,006	1.3927	1.81%
2017-03-17	1.660	1.640	1.670	1.630	1.690	2,620,000	4,356,120	1.6626	1.371	1.355	1.379	1.346	1.396	3,171,829	1.3734	-0.60%
2017-03-16	1.670	1.660	1.670	1.650	1.700	1,972,000	3,295,330	1.6711	1.379	1.371	1.379	1.363	1.404	2,387,346	1.3803	-0.60%
2017-03-15	1.680	1.670	1.680	1.630	1.700	3,926,000	6,534,780	1.6645	1.388	1.379	1.388	1.346	1.404	4,752,901	1.3749	-0.59%
2017-03-14	1.690	1.680	1.690	1.670	1.720	2,986,000	5,052,980	1.6922	1.396	1.388	1.396	1.379	1.421	3,614,916	1.3978	-1.74%
2017-03-13	1.720	1.710	1.720	1.690	1.720	3,796,000	6,479,980	1.7071	1.421	1.412	1.421	1.396	1.421	4,595,520	1.4101	0.58%
2017-03-10	1.710	1.700	1.710	1.680	1.720	2,241,953	3,817,261	1.7026	1.412	1.404	1.412	1.388	1.421	2,714,157	1.4064	-0.58%
2017-03-09	1.720	1.710	1.720	1.680	1.720	4,506,000	7,664,240	1.7009	1.421	1.412	1.421	1.388	1.421	5,455,061	1.4050	1.18%
2017-03-08	1.700	1.690	1.700	1.680	1.700	3,367,064	5,691,548	1.6904	1.404	1.396	1.404	1.388	1.404	4,076,241	1.3963	0.59%
2017-03-07	1.690	1.680	1.690	1.670	1.700	2,122,000	3,587,400	1.6906	1.396	1.388	1.396	1.379	1.404	2,568,939	1.3965	0.00%
2017-03-06	1.690	1.680	1.690	1.680	1.700	2,352,000	3,987,460	1.6953	1.396	1.388	1.396	1.388	1.404	2,847,382	1.4004	0.00%
2017-03-03	1.690	1.690	1.700	1.670	1.700	2,463,500	4,161,000	1.6891	1.396	1.396	1.404	1.379	1.404	2,982,366	1.3952	0.00%
2017-03-02	1.690	1.680	1.690	1.680	1.710	2,502,000	4,235,220	1.6927	1.396	1.388	1.396	1.388	1.412	3,028,975	1.3982	0.60%
2017-03-01	1.680	1.670	1.680	1.660	1.700	3,078,000	5,183,940	1.6842	1.388	1.379	1.388	1.371	1.404	3,726,293	1.3912	-0.59%
2017-02-28	1.690	1.680	1.690	1.670	1.690	2,908,000	4,886,680	1.6804	1.396	1.388	1.396	1.379	1.396	3,520,488	1.3881	0.00%
2017-02-27	1.690	1.680	1.690	1.670	1.710	3,448,000	5,832,080	1.6914	1.396	1.388	1.396	1.379	1.412	4,174,223	1.3972	0.00%
2017-02-24	1.690	1.670	1.690	1.670	1.700	2,404,165	4,059,488	1.6885	1.396	1.379	1.396	1.379	1.404	2,910,534	1.3948	0.00%
2017-02-23	1.690	1.660	1.690	1.650	1.710	3,263,000	5,473,850	1.6776	1.396	1.371	1.396	1.363	1.412	3,950,258	1.3857	-0.59%
2017-02-22	1.700	1.670	1.700	1.660	1.730	4,946,000	8,342,720	1.6868	1.404	1.379	1.404	1.371	1.429	5,987,735	1.3933	-0.58%
2017-02-21	1.710	1.700	1.710	1.690	1.740	4,810,000	8,264,480	1.7182	1.412	1.404	1.412	1.396	1.437	5,823,090	1.4193	-1.72%
2017-02-20	1.740	1.730	1.740	1.730	1.760	2,276,000	3,983,360	1.7502	1.437	1.429	1.437	1.429	1.454	2,755,375	1.4457	-1.14%
2017-02-17	1.760	1.750	1.760	1.740	1.770	2,540,000	4,457,120	1.7548	1.454	1.446	1.454	1.437	1.462	3,074,979	1.4495	0.00%
2017-02-16	1.760	1.750	1.760	1.720	1.770	2,832,000	4,975,040	1.7567	1.454	1.446	1.454	1.421	1.462	3,428,481	1.4511	0.57%
2017-02-15	1.750	1.750	1.770	1.750	1.780	8,426,000	14,871,560	1.7650	1.446	1.446	1.462	1.446	1.470	10,200,698	1.4579	-1.13%
2017-02-14	1.770	1.760	1.770	1.730	1.790	5,308,000	9,374,560	1.7661	1.462	1.454	1.462	1.429	1.479	6,425,980	1.4589	1.72%
2017-02-13	1.740	1.730	1.740	1.700	1.740	8,884,000	15,339,880	1.7267	1.437	1.429	1.437	1.404	1.437	10,755,163	1.4263	0.58%
2017-02-10	1.730	1.720	1.730	1.690	1.730	9,460,000	16,221,120	1.7147	1.429	1.421	1.429	1.396	1.429	11,452,481	1.4164	0.58%
2017-02-09	1.720	1.710	1.720	1.690	1.720	7,616,000	13,009,930	1.7082	1.421	1.412	1.421	1.396	1.421	9,220,094	1.4110	0.00%
2017-02-08	1.720	1.710	1.720	1.690	1.730	2,886,000	4,933,800	1.7096	1.421	1.412	1.421	1.396	1.429	3,493,854	1.4121	1.18%
2017-02-07	1.700	1.700	1.720	1.700	1.720	2,098,000	3,596,040	1.7140	1.404	1.404	1.421	1.404	1.421	2,539,884	1.4158	-1.16%
2017-02-06	1.720	1.710	1.720	1.670	1.720	2,930,000	4,980,740	1.6999	1.421	1.412	1.421	1.379	1.421	3,547,121	1.4042	1.78%
2017-02-03	1.690	1.690	1.700	1.670	1.720	4,590,500	7,769,960	1.6926	1.396	1.396	1.404	1.379	1.421	5,557,359	1.3981	-1.17%
2017-02-02	1.710	1.690	1.710	1.690	1.720	2,128,000	3,642,700	1.7118	1.412	1.396	1.412	1.396	1.421	2,576,203	1.4140	-0.58%
2017-02-01	1.720	1.700	1.720	1.690	1.730	2,188,000	3,748,000	1.7130	1.421	1.404	1.421	1.396	1.429	2,648,840	1.4150	-1.15%
2017-01-27	1.740	1.730	1.740	1.730	1.750	1,702,000	2,951,620	1.7342	1.437	1.429	1.437	1.429	1.446	2,060,478	1.4325	0.58%
2017-01-26	1.730	1.730	1.740	1.720	1.740	3,355,521	5,802,111	1.7291	1.429	1.429	1.437	1.421	1.437	4,062,266	1.4283	0.58%
2017-01-25	1.720	1.710	1.720	1.680	1.730	2,554,000	4,363,180	1.7084	1.421	1.412	1.421	1.388	1.429	3,091,928	1.4112	1.78%
2017-01-24	1.690	1.680	1.700	1.680	1.720	2,476,000	4,198,100	1.6955	1.396	1.388	1.404	1.388	1.421	2,997,499	1.4005	-1.17%
2017-01-23	1.710	1.690	1.710	1.690	1.720	4,158,000	7,082,700	1.7034	1.412	1.396	1.412	1.396	1.421	5,033,765	1.4070	0.59%
2017-01-20	1.700	1.690	1.710	1.680	1.720	2,968,000	5,053,370	1.7026	1.404	1.396	1.412	1.388	1.421	3,593,125	1.4064	-0.58%
2017-01-19	1.710	1.700	1.710	1.690	1.720	2,452,000	4,177,920	1.7039	1.412	1.404	1.412	1.396	1.421	2,968,444	1.4074	0.00%
2017-01-18	1.710	1.700	1.710	1.670	1.730	3,486,000	5,931,730	1.7016	1.412	1.404	1.412	1.379	1.429	4,220,227	1.4055	1.79%
2017-01-17	1.680	1.670	1.680	1.660	1.680	2,542,000	4,256,860	1.6746	1.388	1.379	1.388	1.371	1.388	3,077,400	1.3833	0.60%
2017-01-16	1.670	1.670	1.680	1.660	1.690	2,542,000	4,251,730	1.6726	1.379	1.379	1.388	1.371	1.396	3,077,400	1.3816	-1.18%
2017-01-13	1.690	1.670	1.690	1.670	1.690	3,856,000	6,477,980	1.6800	1.396	1.379	1.396	1.379	1.396	4,668,157	1.3877	0.00%
2017-01-12	1.690	1.680	1.690	1.660	1.690	5,434,000	9,128,400	1.6799	1.396	1.388	1.396	1.371	1.396	6,578,518	1.3876	0.60%
2017-01-11	1.680	1.670	1.680	1.660	1.690	2,302,000	3,864,540	1.6788	1.388	1.379	1.388	1.371	1.396	2,786,851	1.3867	-0.59%
2017-01-10	1.690	1.680	1.690	1.660	1.690	1,980,000	3,319,592	1.6766	1.396	1.388	1.396	1.371	1.396	2,397,031	1.3849	-0.59%
2017-01-09	1.700	1.690	1.700	1.650	1.700	2,466,000	4,136,704	1.6775	1.404	1.396	1.404	1.363	1.404	2,985,393	1.3856	1.19%
2017-01-06	1.680	1.680	1.700	1.670	1.710	1,938,764	3,285,552	1.6947	1.388	1.388	1.404	1.379	1.412	2,347,110	1.3998	-1.18%
2017-01-05	1.700	1.690	1.700	1.670	1.720	3,460,500	5,891,585	1.7025	1.404	1.396	1.404	1.379	1.421	4,189,356	1.4063	1.19%
2017-01-04	1.680	1.670	1.680	1.660	1.710	2,186,000	3,684,540	1.6855	1.388	1.379	1.388	1.371	1.412	2,646,419	1.3923	-1.18%
2017-01-03	1.700	1.680	1.710	1.660	1.710	3,139,000	5,273,330	1.6799	1.404	1.388	1.412	1.371	1.412	3,800,141	1.3877	-0.58%
2016-12-30	1.710	1.700	1.710	1.690	1.720	1,436,000	2,450,640	1.7066	1.412	1.404	1.412	1.396	1.421	1,738,453	1.4097	0.00%
2016-12-29	1.710	1.690	1.720	1.660	1.710	1,740,499	2,938,043	1.6880	1.412	1.396	1.421	1.371	1.412	2,107,086	1.3944	0.59%
2016-12-28	1.700	1.690	1.710	1.670	1.750	2,344,000	3,961,480	1.6901	1.404	1.396	1.412	1.379	1.446	2,837,697	1.3960	-1.16%
2016-12-23	1.720	1.780	1.790	1.690	1.780	10,198,000	17,599,210	1.7258	1.421	1.470	1.479	1.396	1.470	12,345,920	1.4255	0.00%
2016-12-22	1.720	1.710	1.720	1.680	1.720	2,800,000	4,756,140	1.6986	1.421	1.412	1.421	1.388	1.421	3,389,741	1.4031	1.18%
2016-12-21	1.700	1.680	1.700	1.650	1.700	2,700,000	4,546,800	1.6840	1.404	1.388	1.404	1.363	1.404	3,268,678	1.3910	1.19%
2016-12-20	1.680	1.670	1.680	1.650	1.680	2,776,000	4,635,280	1.6698	1.388	1.379	1.388	1.363	1.388	3,360,686	1.3793	0.60%
2016-12-19	1.670	1.650	1.680	1.650	1.730	2,888,000	4,836,100	1.6745	1.379	1.363	1.388	1.363	1.429	3,496,275	1.3832	-1.18%
2016-12-16	1.690	1.630	1.700	1.610	1.700	4,032,000	6,607,420	1.6387	1.396	1.346	1.404	1.330	1.404	4,881,226	1.3536	4.97%
2016-12-15	1.610	1.610	1.630	1.600	1.660	4,196,000	6,802,800	1.6213	1.330	1.330	1.346	1.322	1.371	5,079,768	1.3392	-3.59%
2016-12-14	1.670	1.650	1.670	1.630	1.670	3,212,000	5,308,100	1.6526	1.379	1.363	1.379	1.346	1.379	3,888,517	1.3651	3.09%
2016-12-13	1.620	1.620	1.630	1.610	1.630	2,842,000	4,618,800	1.6252	1.338	1.338	1.346	1.330	1.346	3,440,587	1.3424	0.62%
2016-12-12	1.610	1.610	1.630	1.610	1.650	3,891,553	6,339,678	1.6291	1.330	1.330	1.346	1.330	1.363	4,711,198	1.3457	-1.83%
2016-12-09	1.640	1.630	1.640	1.590	1.660	3,358,000	5,489,030	1.6346	1.355	1.346	1.355	1.313	1.371	4,065,267	1.3502	-1.20%
2016-12-08	1.660	1.650	1.660	1.640	1.690	3,940,000	6,549,050	1.6622	1.371	1.363	1.371	1.355	1.396	4,769,849	1.3730	0.00%
2016-12-07	1.660	1.650	1.660	1.640	1.700	4,420,000	7,357,350	1.6646	1.371	1.363	1.371	1.355	1.404	5,350,948	1.3750	-1.78%
2016-12-06	1.690	1.680	1.690	1.680	1.750	3,846,000	6,580,370	1.7110	1.396	1.388	1.396	1.388	1.446	4,656,051	1.4133	-2.31%
2016-12-05	1.730	1.710	1.720	1.710	1.770	3,952,000	6,831,620	1.7286	1.429	1.412	1.421	1.412	1.462	4,784,377	1.4279	1.17%
2016-12-02	1.710	1.710	1.720	1.690	1.770	3,424,000	5,894,790	1.7216	1.412	1.412	1.421	1.396	1.462	4,145,169	1.4221	-1.72%
2016-12-01	1.740	1.740	1.760	1.740	1.800	4,786,000	8,485,998	1.7731	1.437	1.437	1.454	1.437	1.487	5,794,035	1.4646	0.00%
2016-11-30	1.740	1.700	1.740	1.670	1.840	11,134,000	19,986,930	1.7951	1.437	1.404	1.437	1.379	1.520	13,479,061	1.4828	-5.43%
2016-11-29	1.840	1.830	1.840	1.760	1.900	7,153,197	13,075,482	1.8279	1.520	1.512	1.520	1.454	1.569	8,659,815	1.5099	4.55%
2016-11-28	1.760	1.760	1.770	1.740	1.790	4,432,000	7,827,080	1.7660	1.454	1.454	1.462	1.437	1.479	5,365,475	1.4588	-1.68%
2016-11-25	1.790	1.780	1.790	1.770	1.810	4,828,000	8,647,720	1.7912	1.479	1.470	1.479	1.462	1.495	5,844,881	1.4795	-0.56%
2016-11-24	1.800	1.790	1.800	1.770	1.820	4,228,000	7,601,460	1.7979	1.487	1.479	1.487	1.462	1.503	5,118,508	1.4851	1.12%
2016-11-23	1.780	1.770	1.780	1.770	1.830	4,331,194	7,782,537	1.7969	1.470	1.462	1.470	1.462	1.512	5,243,437	1.4842	0.56%
2016-11-22	1.770	1.770	1.780	1.740	1.800	5,162,000	9,106,900	1.7642	1.462	1.462	1.470	1.437	1.487	6,249,229	1.4573	0.57%
2016-11-21	1.760	1.750	1.760	1.690	1.810	6,872,000	12,028,520	1.7504	1.454	1.446	1.454	1.396	1.495	8,319,392	1.4458	1.73%
2016-11-18	1.730	1.710	1.730	1.680	1.760	4,740,000	8,162,800	1.7221	1.429	1.412	1.429	1.388	1.454	5,738,347	1.4225	1.17%
2016-11-17	1.710	1.700	1.710	1.690	2.000	25,193,038	46,343,574	1.8395	1.412	1.404	1.412	1.396	1.652	30,499,237	1.5195	-0.58%
2016-11-16	1.720	1.730	1.740	1.710	1.760	4,938,000	8,559,800	1.7335	1.421	1.429	1.437	1.412	1.454	5,978,050	1.4319	0.58%
2016-11-15	1.710	1.700	1.720	1.700	1.740	3,561,000	6,123,160	1.7195	1.412	1.404	1.421	1.404	1.437	4,311,024	1.4203	-1.16%
2016-11-14	1.730	1.730	1.740	1.680	1.770	4,692,000	8,130,520	1.7328	1.429	1.429	1.437	1.388	1.462	5,680,237	1.4314	1.76%
2016-11-11	1.700	1.690	1.700	1.660	1.710	2,186,000	3,688,800	1.6875	1.404	1.396	1.404	1.371	1.412	2,646,419	1.3939	0.59%
2016-11-10	1.690	1.680	1.690	1.660	1.710	3,384,000	5,703,260	1.6854	1.396	1.388	1.396	1.371	1.412	4,096,744	1.3921	0.00%
2016-11-09	1.690	1.670	1.690	1.620	1.690	2,420,000	4,012,420	1.6580	1.396	1.379	1.396	1.338	1.396	2,929,704	1.3696	0.00%
2016-11-08	1.690	1.680	1.690	1.660	1.720	5,082,000	8,560,740	1.6845	1.396	1.388	1.396	1.371	1.421	6,152,379	1.3915	1.20%
2016-11-07	1.670	1.670	1.680	1.650	1.690	4,968,000	8,368,160	1.6844	1.379	1.379	1.388	1.363	1.396	6,014,368	1.3914	-1.18%
2016-11-04	1.690	1.680	1.690	1.660	1.710	3,052,000	5,139,400	1.6839	1.396	1.388	1.396	1.371	1.412	3,694,817	1.3910	0.60%
2016-11-03	1.680	1.660	1.680	1.620	1.680	2,882,000	4,807,220	1.6680	1.388	1.371	1.388	1.338	1.388	3,489,012	1.3778	0.60%
2016-11-02	1.670	1.660	1.670	1.650	1.710	4,966,000	8,413,380	1.6942	1.379	1.371	1.379	1.363	1.412	6,011,947	1.3994	-3.47%
2016-11-01	1.730	1.720	1.730	1.700	1.770	2,926,000	5,050,760	1.7262	1.429	1.421	1.429	1.404	1.462	3,542,279	1.4259	-0.57%
2016-10-31	1.740	1.730	1.740	1.640	1.750	9,210,000	15,707,940	1.7055	1.437	1.429	1.437	1.355	1.446	11,149,825	1.4088	4.19%
2016-10-28	1.670	1.680	1.700	1.610	1.700	4,260,000	7,027,340	1.6496	1.379	1.388	1.404	1.330	1.404	5,157,248	1.3626	2.45%
2016-10-27	1.630	1.620	1.630	1.580	1.650	4,286,000	6,932,640	1.6175	1.346	1.338	1.346	1.305	1.363	5,188,724	1.3361	0.00%
2016-10-26	1.630	1.610	1.630	1.610	1.640	5,370,000	8,739,020	1.6274	1.346	1.330	1.346	1.330	1.355	6,501,038	1.3442	0.00%
2016-10-25	1.630	1.620	1.630	1.590	1.650	4,613,000	7,505,530	1.6270	1.346	1.338	1.346	1.313	1.363	5,584,598	1.3440	1.24%
2016-10-24	1.610	1.610	1.630	1.590	1.640	4,601,000	7,462,250	1.6219	1.330	1.330	1.346	1.313	1.355	5,570,070	1.3397	-1.83%
2016-10-20	1.640	1.640	1.650	1.620	1.660	3,540,000	5,816,640	1.6431	1.355	1.355	1.363	1.338	1.371	4,285,601	1.3573	1.23%
2016-10-19	1.620	1.600	1.620	1.590	1.640	3,674,000	5,942,116	1.6173	1.338	1.322	1.338	1.313	1.355	4,447,824	1.3360	-1.82%
2016-10-18	1.650	1.610	1.630	1.580	1.670	7,732,000	12,583,580	1.6275	1.363	1.330	1.346	1.305	1.379	9,360,527	1.3443	3.77%
2016-10-17	1.590	1.570	1.590	1.530	1.590	3,716,000	5,820,080	1.5662	1.313	1.297	1.313	1.264	1.313	4,498,670	1.2937	0.00%
2016-10-14	1.590	1.540	1.590	1.530	1.650	4,126,000	6,526,960	1.5819	1.313	1.272	1.313	1.264	1.363	4,995,025	1.3067	-3.05%
2016-10-13	1.640	1.620	1.640	1.590	1.650	4,958,000	8,025,880	1.6188	1.355	1.338	1.355	1.313	1.363	6,002,262	1.3371	1.86%
2016-10-12	1.610	1.610	1.620	1.590	1.690	5,397,246	8,942,383	1.6568	1.330	1.330	1.338	1.313	1.396	6,534,023	1.3686	-4.17%
2016-10-11	1.680	1.680	1.690	1.650	1.710	4,238,000	7,137,120	1.6841	1.388	1.388	1.396	1.363	1.412	5,130,615	1.3911	-0.59%
2016-10-07	1.690	1.670	1.690	1.650	1.700	3,148,000	5,313,920	1.6880	1.396	1.379	1.396	1.363	1.404	3,811,037	1.3944	0.00%
2016-10-06	1.690	1.680	1.690	1.680	1.720	3,638,000	6,187,460	1.7008	1.396	1.388	1.396	1.388	1.421	4,404,242	1.4049	-1.74%
2016-10-05	1.720	1.710	1.720	1.640	1.720	5,182,000	8,728,460	1.6844	1.421	1.412	1.421	1.355	1.421	6,273,441	1.3913	2.99%
2016-10-04	1.670	1.660	1.670	1.640	1.670	3,324,000	5,500,360	1.6547	1.379	1.371	1.379	1.355	1.379	4,024,106	1.3669	0.00%
2016-10-03	1.670	1.650	1.660	1.640	1.680	3,358,000	5,565,580	1.6574	1.379	1.363	1.371	1.355	1.388	4,065,267	1.3691	0.00%
2016-09-30	1.670	1.690	1.700	1.620	1.690	6,070,000	10,003,660	1.6480	1.379	1.396	1.404	1.338	1.396	7,348,473	1.3613	0.60%
2016-09-29	1.660	1.650	1.660	1.620	1.680	3,708,000	6,126,680	1.6523	1.371	1.363	1.371	1.338	1.388	4,488,985	1.3648	0.00%
2016-09-28	1.660	1.630	1.650	1.550	1.660	5,392,000	8,706,700	1.6147	1.371	1.346	1.363	1.280	1.371	6,527,672	1.3338	5.73%
2016-09-27	1.570	1.540	1.570	1.540	1.580	3,858,000	6,024,900	1.5617	1.297	1.272	1.297	1.272	1.305	4,670,578	1.2900	0.00%
2016-09-26	1.570	1.550	1.570	1.520	1.570	1,944,000	3,023,260	1.5552	1.297	1.280	1.297	1.256	1.297	2,353,448	1.2846	0.00%
2016-09-23	1.570	1.550	1.570	1.520	1.580	4,870,000	7,615,520	1.5638	1.297	1.280	1.297	1.256	1.305	5,895,727	1.2917	-0.63%
2016-09-22	1.580	1.550	1.580	1.540	1.580	2,172,000	3,396,500	1.5638	1.305	1.280	1.305	1.272	1.305	2,629,470	1.2917	0.64%
2016-09-21	1.570	1.540	1.550	1.540	1.610	5,742,000	9,093,100	1.5836	1.297	1.272	1.280	1.272	1.330	6,951,390	1.3081	-1.87%
2016-09-20	1.600	1.590	1.600	1.570	1.610	2,132,000	3,398,240	1.5939	1.322	1.313	1.322	1.297	1.330	2,581,045	1.3166	0.00%
2016-09-19	1.600	1.600	1.610	1.550	1.620	3,928,000	6,201,620	1.5788	1.322	1.322	1.330	1.280	1.338	4,755,322	1.3041	0.00%
2016-09-15	1.600	1.570	1.600	1.540	1.600	4,276,000	6,699,520	1.5668	1.322	1.297	1.322	1.272	1.322	5,176,618	1.2942	1.91%
2016-09-14	1.570	1.550	1.570	1.530	1.570	4,616,000	7,190,580	1.5578	1.297	1.280	1.297	1.264	1.297	5,588,230	1.2867	0.64%
2016-09-13	1.560	1.540	1.570	1.540	1.570	3,728,000	5,803,180	1.5566	1.289	1.272	1.297	1.272	1.297	4,513,198	1.2858	0.65%
2016-09-12	1.550	1.540	1.550	1.520	1.570	2,094,000	3,209,800	1.5329	1.280	1.272	1.280	1.256	1.297	2,535,042	1.2662	-1.27%
2016-09-09	1.570	1.550	1.570	1.540	1.580	3,852,000	6,043,820	1.5690	1.297	1.280	1.297	1.272	1.305	4,663,315	1.2960	1.29%
2016-09-08	1.550	1.530	1.550	1.510	1.580	7,664,000	11,794,720	1.5390	1.280	1.264	1.280	1.247	1.305	9,278,204	1.2712	1.97%
2016-09-07	1.520	1.510	1.520	1.490	1.690	7,284,000	11,524,980	1.5822	1.256	1.247	1.256	1.231	1.396	8,818,168	1.3070	-8.98%
2016-09-06	1.670	1.640	1.670	1.630	1.700	6,820,000	11,433,660	1.6765	1.379	1.355	1.379	1.346	1.404	8,256,440	1.3848	-1.76%
2016-09-05	1.700	1.690	1.700	1.670	1.780	4,224,000	7,287,300	1.7252	1.404	1.396	1.404	1.379	1.470	5,113,666	1.4251	-1.16%
2016-09-02	1.720	1.720	1.730	1.670	1.730	7,754,000	13,099,200	1.6893	1.421	1.421	1.429	1.379	1.429	9,387,160	1.3954	0.58%
2016-09-01	1.710	1.690	1.710	1.640	1.710	2,290,000	3,869,960	1.6899	1.412	1.396	1.412	1.355	1.412	2,772,324	1.3959	0.00%
2016-08-31	1.710	1.690	1.710	1.690	1.720	2,876,000	4,889,280	1.7000	1.412	1.396	1.412	1.396	1.421	3,481,748	1.4043	0.59%
2016-08-30	1.700	1.660	1.700	1.660	1.710	910,000	1,541,340	1.6938	1.404	1.371	1.404	1.371	1.412	1,101,666	1.3991	0.59%
2016-08-29	1.690	1.650	1.690	1.560	1.710	3,336,000	5,472,300	1.6404	1.396	1.363	1.396	1.289	1.412	4,038,634	1.3550	0.60%
2016-08-26	1.680	1.680	1.700	1.650	1.700	2,466,000	4,150,280	1.6830	1.388	1.388	1.404	1.363	1.404	2,985,393	1.3902	0.00%
2016-08-25	1.680	1.670	1.680	1.670	1.750	874,000	1,474,460	1.6870	1.388	1.379	1.388	1.379	1.446	1,058,083	1.3935	-1.75%
2016-08-24	1.710	1.710	1.730	1.710	1.750	366,000	633,340	1.7304	1.412	1.412	1.429	1.412	1.446	443,088	1.4294	-1.16%
2016-08-23	1.730	1.760	1.770	1.690	1.760	1,954,000	3,359,120	1.7191	1.429	1.454	1.462	1.396	1.454	2,365,555	1.4200	-2.81%
2016-08-22	1.780	1.770	1.780	1.730	1.830	51,114,000	90,572,880	1.7720	1.470	1.462	1.470	1.429	1.512	61,879,715	1.4637	3.49%
2016-08-19	1.720	1.710	1.720	1.630	1.730	1,498,078	2,540,008	1.6955	1.421	1.412	1.421	1.346	1.429	1,813,606	1.4005	2.38%
2016-08-18	1.680	1.680	1.700	1.680	1.700	462,000	781,500	1.6916	1.388	1.388	1.404	1.388	1.404	559,307	1.3973	0.00%
2016-08-17	1.680	1.680	1.700	1.680	1.730	1,916,000	3,251,440	1.6970	1.388	1.388	1.404	1.388	1.429	2,319,551	1.4018	-1.75%
2016-08-16	1.710	1.710	1.730	1.680	1.780	2,382,000	4,074,040	1.7103	1.412	1.412	1.429	1.388	1.470	2,883,701	1.4128	-2.84%
2016-08-15	1.760	1.750	1.760	1.720	1.780	1,950,000	3,431,820	1.7599	1.454	1.446	1.454	1.421	1.470	2,360,712	1.4537	1.73%
2016-08-12	1.730	1.730	1.740	1.720	1.760	932,000	1,617,960	1.7360	1.429	1.429	1.437	1.421	1.454	1,128,299	1.4340	1.17%
2016-08-11	1.710	1.710	1.740	1.710	1.760	2,192,000	3,799,820	1.7335	1.412	1.412	1.437	1.412	1.454	2,653,683	1.4319	-2.29%
2016-08-10	1.750	1.730	1.760	1.720	1.780	3,121,000	5,486,450	1.7579	1.446	1.429	1.454	1.421	1.470	3,778,350	1.4521	1.16%
2016-08-09	1.730	1.730	1.740	1.700	1.740	982,000	1,677,260	1.7080	1.429	1.429	1.437	1.404	1.437	1,188,830	1.4108	1.17%
2016-08-08	1.710	1.710	1.720	1.690	1.770	1,754,000	3,013,780	1.7182	1.412	1.412	1.421	1.396	1.462	2,123,430	1.4193	-1.72%
2016-08-05	1.740	1.720	1.740	1.720	1.760	1,546,652	2,690,674	1.7397	1.437	1.421	1.437	1.421	1.454	1,872,410	1.4370	-1.14%
2016-08-04	1.760	1.740	1.770	1.730	1.780	2,655,404	4,635,500	1.7457	1.454	1.437	1.462	1.429	1.470	3,214,690	1.4420	0.57%
2016-08-03	1.750	1.730	1.750	1.710	1.760	2,172,000	3,783,820	1.7421	1.446	1.429	1.446	1.412	1.454	2,629,470	1.4390	0.00%
2016-08-01	1.750	1.730	1.750	1.720	1.820	7,648,000	13,531,320	1.7693	1.446	1.429	1.446	1.421	1.503	9,258,834	1.4614	1.74%
2016-07-29	1.720	1.710	1.720	1.670	1.720	2,942,000	5,003,780	1.7008	1.421	1.412	1.421	1.379	1.421	3,561,649	1.4049	0.00%
2016-07-28	1.720	1.710	1.720	1.610	1.740	8,592,000	14,604,760	1.6998	1.421	1.412	1.421	1.330	1.437	10,401,661	1.4041	6.17%
2016-07-27	1.620	1.590	1.620	1.570	1.620	1,656,000	2,629,560	1.5879	1.338	1.313	1.338	1.297	1.338	2,004,789	1.3116	1.25%
2016-07-26	1.600	1.590	1.600	1.580	1.620	1,166,000	1,860,260	1.5954	1.322	1.313	1.322	1.305	1.338	1,411,585	1.3179	0.00%
2016-07-25	1.600	1.590	1.600	1.560	1.600	1,916,000	3,031,900	1.5824	1.322	1.313	1.322	1.289	1.322	2,319,551	1.3071	2.56%
2016-07-22	1.560	1.560	1.570	1.550	1.590	1,100,000	1,730,880	1.5735	1.289	1.289	1.297	1.280	1.313	1,331,684	1.2998	1.30%
2016-07-21	1.540	1.540	1.550	1.530	1.600	2,660,000	4,166,420	1.5663	1.272	1.272	1.280	1.264	1.322	3,220,254	1.2938	-1.91%
2016-07-20	1.570	1.570	1.580	1.550	1.580	2,134,000	3,342,720	1.5664	1.297	1.297	1.305	1.280	1.305	2,583,467	1.2939	1.29%
2016-07-19	1.550	1.550	1.560	1.530	1.600	2,824,000	4,430,800	1.5690	1.280	1.280	1.289	1.264	1.322	3,418,796	1.2960	-1.90%
2016-07-18	1.580	1.570	1.580	1.500	1.600	4,146,000	6,495,120	1.5666	1.305	1.297	1.305	1.239	1.322	5,019,237	1.2940	4.64%
2016-07-15	1.510	1.500	1.510	1.460	1.530	1,734,848	2,589,083	1.4924	1.247	1.239	1.247	1.206	1.264	2,100,245	1.2328	1.34%
2016-07-14	1.490	1.490	1.500	1.470	1.520	2,104,000	3,144,160	1.4944	1.231	1.231	1.239	1.214	1.256	2,547,148	1.2344	-0.67%
2016-07-13	1.500	1.480	1.500	1.470	1.550	2,116,000	3,157,660	1.4923	1.239	1.223	1.239	1.214	1.280	2,561,675	1.2327	-1.32%
2016-07-12	1.520	1.510	1.520	1.480	1.540	2,954,000	4,469,440	1.5130	1.256	1.247	1.256	1.223	1.272	3,576,176	1.2498	1.33%
2016-07-11	1.500	1.480	1.500	1.480	1.580	6,200,000	9,558,340	1.5417	1.239	1.223	1.239	1.223	1.305	7,505,854	1.2735	2.74%
2016-07-08	1.460	1.450	1.470	1.420	1.490	3,258,000	4,732,960	1.4527	1.206	1.198	1.214	1.173	1.231	3,944,205	1.2000	-2.01%
2016-07-07	1.490	1.460	1.490	1.450	1.550	4,460,000	6,731,680	1.5093	1.231	1.206	1.231	1.198	1.280	5,399,373	1.2468	0.68%
2016-07-06	1.480	1.470	1.490	1.320	1.510	12,478,000	18,230,020	1.4610	1.223	1.214	1.231	1.090	1.247	15,106,137	1.2068	8.82%
2016-07-05	1.360	1.350	1.360	1.350	1.420	1,516,000	2,083,600	1.3744	1.123	1.115	1.123	1.115	1.173	1,835,302	1.1353	-2.86%
2016-07-04	1.400	1.390	1.410	1.340	1.420	3,736,012	5,238,675	1.4022	1.156	1.148	1.165	1.107	1.173	4,522,897	1.1583	3.70%
2016-06-30	1.350	1.330	1.340	1.280	1.390	3,610,000	4,839,980	1.3407	1.115	1.099	1.107	1.057	1.148	4,370,344	1.1075	4.65%
2016-06-29	1.290	1.290	1.300	1.240	1.300	1,538,012	1,944,915	1.2646	1.066	1.066	1.074	1.024	1.074	1,861,951	1.0446	3.20%
2016-06-28	1.250	1.240	1.260	1.210	1.270	1,336,000	1,672,560	1.2519	1.033	1.024	1.041	0.999	1.049	1,617,391	1.0341	0.00%
2016-06-27	1.250	1.250	1.260	1.210	1.270	988,000	1,233,400	1.2484	1.033	1.033	1.041	0.999	1.049	1,196,094	1.0312	1.63%
2016-06-24	1.230	1.270	1.280	1.180	1.280	6,972,000	8,593,420	1.2326	1.016	1.049	1.057	0.975	1.057	8,440,454	1.0181	-4.65%
2016-06-23	1.290	1.290	1.300	1.280	1.300	666,000	858,720	1.2894	1.066	1.066	1.074	1.057	1.074	806,274	1.0650	-0.77%
2016-06-22	1.300	1.290	1.300	1.270	1.320	2,446,000	3,172,060	1.2968	1.074	1.066	1.074	1.049	1.090	2,961,181	1.0712	0.00%
2016-06-21	1.300	1.300	1.310	1.290	1.360	3,274,000	4,267,340	1.3034	1.074	1.074	1.082	1.066	1.123	3,963,575	1.0766	0.00%
2016-06-20	1.300	1.290	1.300	1.270	1.350	3,686,000	4,822,480	1.3083	1.074	1.066	1.074	1.049	1.115	4,462,351	1.0807	0.78%
2016-06-17	1.290	1.290	1.300	1.250	1.350	2,070,000	2,690,560	1.2998	1.066	1.066	1.074	1.033	1.115	2,505,987	1.0737	-3.01%
2016-06-16	1.330	1.330	1.350	1.330	1.390	1,618,000	2,169,800	1.3410	1.099	1.099	1.115	1.099	1.148	1,958,786	1.1077	-2.92%
2016-06-15	1.370	1.370	1.380	1.350	1.380	2,016,000	2,756,720	1.3674	1.132	1.132	1.140	1.115	1.140	2,440,613	1.1295	0.00%
2016-06-14	1.370	1.360	1.380	1.340	1.410	1,234,000	1,697,640	1.3757	1.132	1.123	1.140	1.107	1.165	1,493,907	1.1364	0.74%
2016-06-13	1.360	1.360	1.370	1.350	1.430	2,634,000	3,593,600	1.3643	1.123	1.123	1.132	1.115	1.181	3,188,777	1.1270	-4.23%
2016-06-10	1.420	1.400	1.420	1.390	1.460	1,814,000	2,564,880	1.4139	1.173	1.156	1.173	1.148	1.206	2,196,068	1.1679	-0.70%
2016-06-08	1.430	1.420	1.430	1.360	1.470	8,084,000	11,594,140	1.4342	1.181	1.173	1.181	1.123	1.214	9,786,665	1.1847	3.62%
2016-06-07	1.380	1.370	1.380	1.340	1.390	3,462,748	4,727,382	1.3652	1.140	1.132	1.140	1.107	1.148	4,192,078	1.1277	0.00%
2016-06-06	1.380	1.370	1.390	1.370	1.400	1,562,000	2,153,300	1.3786	1.140	1.132	1.148	1.132	1.156	1,890,991	1.1387	-0.72%
2016-06-03	1.390	1.380	1.390	1.370	1.420	2,494,000	3,459,640	1.3872	1.148	1.140	1.148	1.132	1.173	3,019,290	1.1458	-0.71%
2016-06-02	1.400	1.390	1.400	1.360	1.420	3,992,000	5,509,790	1.3802	1.156	1.148	1.156	1.123	1.173	4,832,802	1.1401	0.00%
2016-06-01	1.400	1.390	1.410	1.390	1.460	4,388,000	6,199,580	1.4128	1.156	1.148	1.165	1.148	1.206	5,312,208	1.1670	0.72%
2016-05-31	1.390	1.390	1.410	1.300	1.460	11,624,000	16,437,580	1.4141	1.148	1.148	1.165	1.074	1.206	14,072,266	1.1681	4.51%
2016-05-30	1.330	1.330	1.340	1.320	1.400	8,082,076	10,900,119	1.3487	1.099	1.099	1.107	1.090	1.156	9,784,336	1.1140	-5.00%
2016-05-27	1.400	1.390	1.400	1.370	1.460	12,470,000	17,668,020	1.4168	1.156	1.148	1.156	1.132	1.206	15,096,452	1.1703	-4.11%
2016-05-26	1.460	1.450	1.460	1.440	1.550	14,284,000	21,093,520	1.4767	1.206	1.198	1.206	1.189	1.280	17,292,520	1.2198	-2.67%
2016-05-25	1.500	1.490	1.500	1.480	1.590	15,667,980	23,869,231	1.5234	1.239	1.231	1.239	1.223	1.313	18,967,996	1.2584	-3.85%
2016-05-24	1.560	1.560	1.570	1.520	1.630	30,512,000	48,187,860	1.5793	1.289	1.289	1.297	1.256	1.346	36,938,488	1.3045	1.30%
2016-05-23	1.540	1.540	1.550	1.530	1.850	112,321,038	193,987,121	1.7271	1.272	1.272	1.280	1.264	1.528	135,978,280	1.4266	-9.94%
2016-05-20	1.710	1.710	1.720	1.300	1.740	126,981,369	203,636,128	1.6037	1.412	1.412	1.421	1.074	1.437	153,726,394	1.3247	29.55%
2016-05-19	1.320	1.300	1.310	1.280	1.630	75,742,076	109,366,157	1.4439	1.090	1.074	1.082	1.057	1.346	91,694,997	1.1927