Ascletis Pharma Inc.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01672	2018-08-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	13.80	13.16	13.80	13.02	14.14	2,114,000	28,104,210	13.294	13.80	13.16	13.80	13.02	14.14	2,114,000	13.294	1.62%
2026-01-29	0	13.58	13.58	13.65	13.10	13.80	1,276,000	17,229,367	13.503	13.58	13.58	13.65	13.10	13.80	1,276,000	13.503	2.49%
2026-01-28	0	13.25	13.25	13.26	13.03	13.69	1,719,000	22,699,935	13.205	13.25	13.25	13.26	13.03	13.69	1,719,000	13.205	-1.92%
2026-01-27	0	13.51	13.50	13.51	13.33	13.78	948,000	12,788,566	13.490	13.51	13.50	13.51	13.33	13.78	948,000	13.490	-1.96%
2026-01-26	0	13.78	13.70	13.78	13.18	14.58	1,861,000	25,395,700	13.646	13.78	13.70	13.78	13.18	14.58	1,861,000	13.646	-3.50%
2026-01-23	0	14.28	14.27	14.28	12.90	14.38	3,988,500	55,784,970	13.986	14.28	14.27	14.28	12.90	14.38	3,988,500	13.986	6.57%
2026-01-22	0	13.40	13.31	13.40	13.20	13.92	1,472,257	19,818,082	13.461	13.40	13.31	13.40	13.20	13.92	1,472,257	13.461	-0.89%
2026-01-21	0	13.52	13.45	13.52	13.22	14.10	2,144,000	29,376,222	13.702	13.52	13.45	13.52	13.22	14.10	2,144,000	13.702	-0.37%
2026-01-20	0	13.57	13.52	13.57	12.80	13.79	4,199,700	56,601,141	13.477	13.57	13.52	13.57	12.80	13.79	4,199,700	13.477	5.19%
2026-01-19	0	12.90	12.83	12.90	12.73	13.14	1,154,000	14,844,710	12.864	12.90	12.83	12.90	12.73	13.14	1,154,000	12.864	-3.59%
2026-01-16	0	13.38	13.28	13.38	13.14	13.88	2,053,000	27,563,555	13.426	13.38	13.28	13.38	13.14	13.88	2,053,000	13.426	-3.53%
2026-01-15	0	13.87	13.83	13.87	13.30	13.98	4,072,000	55,672,010	13.672	13.87	13.83	13.87	13.30	13.98	4,072,000	13.672	2.44%
2026-01-14	0	13.54	13.45	13.54	12.86	13.66	3,987,000	53,083,216	13.314	13.54	13.45	13.54	12.86	13.66	3,987,000	13.314	5.21%
2026-01-13	0	12.87	12.86	12.89	12.66	13.16	2,462,000	31,867,750	12.944	12.87	12.86	12.89	12.66	13.16	2,462,000	12.944	3.29%
2026-01-12	0	12.46	12.40	12.46	12.20	12.89	1,524,000	18,866,766	12.380	12.46	12.40	12.46	12.20	12.89	1,524,000	12.380	-1.03%
2026-01-09	0	12.59	12.54	12.59	12.12	12.70	1,479,700	18,404,587	12.438	12.59	12.54	12.59	12.12	12.70	1,479,700	12.438	0.56%
2026-01-08	0	12.52	12.50	12.52	12.03	12.78	2,844,000	35,739,022	12.566	12.52	12.50	12.52	12.03	12.78	2,844,000	12.566	1.05%
2026-01-07	0	12.39	12.39	12.40	11.96	12.53	2,358,736	29,043,650	12.313	12.39	12.39	12.40	11.96	12.53	2,358,736	12.313	3.25%
2026-01-06	0	12.00	12.00	12.04	11.88	12.51	3,353,200	40,312,822	12.022	12.00	12.00	12.04	11.88	12.51	3,353,200	12.022	-2.68%
2026-01-05	0	12.33	12.32	12.33	11.65	12.72	3,026,000	37,606,742	12.428	12.33	12.32	12.33	11.65	12.72	3,026,000	12.428	7.03%
2026-01-02	0	11.52	11.52	11.56	11.30	11.69	1,341,000	15,436,475	11.511	11.52	11.52	11.56	11.30	11.69	1,341,000	11.511	1.14%
2025-12-31	0	11.39	11.35	11.39	11.08	11.53	1,841,000	20,801,580	11.299	11.39	11.35	11.39	11.08	11.53	1,841,000	11.299	-1.39%
2025-12-30	0	11.55	11.55	11.58	11.40	12.18	3,660,793	42,624,948	11.644	11.55	11.55	11.58	11.40	12.18	3,660,793	11.644	-5.02%
2025-12-29	0	12.16	12.15	12.16	12.11	12.66	2,078,000	25,638,097	12.338	12.16	12.15	12.16	12.11	12.66	2,078,000	12.338	-3.57%
2025-12-24	0	12.61	12.60	12.61	12.20	12.72	984,000	12,348,095	12.549	12.61	12.60	12.61	12.20	12.72	984,000	12.549	1.69%
2025-12-23	0	12.40	12.30	12.40	12.21	12.79	2,579,057	32,074,031	12.436	12.40	12.30	12.40	12.21	12.79	2,579,057	12.436	-0.88%
2025-12-22	0	12.51	12.51	12.53	12.01	12.65	2,969,000	36,827,395	12.404	12.51	12.51	12.53	12.01	12.65	2,969,000	12.404	-3.77%
2025-12-19	0	13.00	12.88	13.00	12.29	13.00	5,021,000	64,658,535	12.878	13.00	12.88	13.00	12.29	13.00	5,021,000	12.878	2.93%
2025-12-18	0	12.63	12.63	12.65	12.43	13.20	1,932,000	24,436,651	12.648	12.63	12.63	12.65	12.43	13.20	1,932,000	12.648	-3.81%
2025-12-17	0	13.13	13.11	13.13	12.52	13.20	2,599,000	33,795,488	13.003	13.13	13.11	13.13	12.52	13.20	2,599,000	13.003	1.31%
2025-12-16	0	12.96	12.96	12.97	12.80	13.60	7,340,021	96,299,515	13.120	12.96	12.96	12.97	12.80	13.60	7,340,021	13.120	0.08%
2025-12-15	0	12.95	12.95	12.96	12.87	14.33	5,287,300	70,045,645	13.248	12.95	12.95	12.96	12.87	14.33	5,287,300	13.248	-10.81%
2025-12-12	0	14.52	14.50	14.52	14.34	15.21	5,162,546	75,735,311	14.670	14.52	14.50	14.52	14.34	15.21	5,162,546	14.670	-3.20%
2025-12-11	0	15.00	14.94	15.00	14.90	16.06	5,186,505	79,203,435	15.271	15.00	14.94	15.00	14.90	16.06	5,186,505	15.271	-5.48%
2025-12-10	0	15.87	15.85	15.87	15.13	16.74	11,032,476	176,864,687	16.031	15.87	15.85	15.87	15.13	16.74	11,032,476	16.031	-6.15%
2025-12-09	0	16.91	16.90	16.95	16.39	17.78	40,642,804	694,662,986	17.092	16.91	16.90	16.95	16.39	17.78	40,642,804	17.092	18.00%
2025-12-08	0	14.33	14.33	14.34	13.20	14.38	4,372,000	61,180,370	13.994	14.33	14.33	14.34	13.20	14.38	4,372,000	13.994	4.98%
2025-12-05	0	13.65	13.60	13.65	13.08	13.75	2,876,000	38,757,230	13.476	13.65	13.60	13.65	13.08	13.75	2,876,000	13.476	3.33%
2025-12-04	0	13.21	12.97	13.21	12.30	13.23	5,144,000	66,159,586	12.862	13.21	12.97	13.21	12.30	13.23	5,144,000	12.862	11.10%
2025-12-03	0	11.89	11.89	11.93	11.68	13.30	14,230,700	171,488,277	12.051	11.89	11.89	11.93	11.68	13.30	14,230,700	12.051	-12.51%
2025-12-02	0	13.59	13.55	13.60	13.45	14.61	3,353,744	46,267,429	13.796	13.59	13.55	13.60	13.45	14.61	3,353,744	13.796	-6.53%
2025-12-01	0	14.54	14.51	14.54	14.23	14.84	3,060,000	44,442,670	14.524	14.54	14.51	14.54	14.23	14.84	3,060,000	14.524	-0.62%
2025-11-28	0	14.63	14.53	14.63	14.34	15.08	3,799,051	55,481,970	14.604	14.63	14.53	14.63	14.34	15.08	3,799,051	14.604	-0.81%
2025-11-27	0	14.75	14.68	14.75	14.53	15.19	4,451,347	66,367,776	14.910	14.75	14.68	14.75	14.53	15.19	4,451,347	14.910	0.61%
2025-11-26	0	14.66	14.66	14.70	14.00	15.29	11,436,776	168,263,005	14.712	14.66	14.66	14.70	14.00	15.29	11,436,776	14.712	1.95%
2025-11-25	0	14.38	14.38	14.40	13.72	14.50	4,642,346	66,289,094	14.279	14.38	14.38	14.40	13.72	14.50	4,642,346	14.279	5.66%
2025-11-24	0	13.61	13.60	13.61	13.15	13.69	10,506,000	142,421,500	13.556	13.61	13.60	13.61	13.15	13.69	10,506,000	13.556	2.64%
2025-11-21	0	13.26	13.26	13.28	12.50	14.03	13,055,611	174,142,378	13.339	13.26	13.26	13.28	12.50	14.03	13,055,611	13.339	-7.60%
2025-11-20	0	14.35	14.35	14.38	14.00	14.90	11,400,189	164,732,759	14.450	14.35	14.35	14.38	14.00	14.90	11,400,189	14.450	5.05%
2025-11-19	0	13.66	13.66	13.67	13.48	13.97	4,548,205	62,123,282	13.659	13.66	13.66	13.67	13.48	13.97	4,548,205	13.659	-0.65%
2025-11-18	0	13.75	13.75	13.76	13.52	14.10	5,374,107	73,818,569	13.736	13.75	13.75	13.76	13.52	14.10	5,374,107	13.736	-0.15%
2025-11-17	0	13.77	13.77	13.78	13.39	14.20	10,323,102	142,613,158	13.815	13.77	13.77	13.78	13.39	14.20	10,323,102	13.815	0.22%
2025-11-14	0	13.74	13.74	13.75	11.89	13.95	18,613,061	248,803,768	13.367	13.74	13.74	13.75	11.89	13.95	18,613,061	13.367	15.46%
2025-11-13	0	11.90	11.90	11.92	11.28	11.98	6,188,364	73,173,660	11.824	11.90	11.90	11.92	11.28	11.98	6,188,364	11.824	5.50%
2025-11-12	0	11.28	11.28	11.29	11.11	12.04	8,756,000	101,629,285	11.607	11.28	11.28	11.29	11.11	12.04	8,756,000	11.607	1.35%
2025-11-11	0	11.13	11.09	11.13	10.25	11.20	6,918,000	74,352,565	10.748	11.13	11.09	11.13	10.25	11.20	6,918,000	10.748	7.54%
2025-11-10	0	10.35	10.34	10.35	9.400	10.44	5,195,400	52,508,024	10.107	10.35	10.34	10.35	9.400	10.44	5,195,400	10.107	9.52%
2025-11-07	0	9.450	9.450	9.460	9.230	9.650	6,112,770	57,764,656	9.4498	9.450	9.450	9.460	9.230	9.650	6,112,770	9.4498	-0.84%
2025-11-06	0	9.530	9.530	9.580	8.970	9.600	4,796,000	44,535,006	9.2859	9.530	9.530	9.580	8.970	9.600	4,796,000	9.2859	3.25%
2025-11-05	0	9.230	9.200	9.230	8.710	9.320	2,253,416	20,388,522	9.0478	9.230	9.200	9.230	8.710	9.320	2,253,416	9.0478	-0.11%
2025-11-04	0	9.240	9.140	9.240	9.080	9.830	3,614,000	33,586,416	9.2934	9.240	9.140	9.240	9.080	9.830	3,614,000	9.2934	-5.81%
2025-11-03	0	9.810	9.810	9.840	9.420	10.15	3,428,000	33,986,843	9.9145	9.810	9.810	9.840	9.420	10.15	3,428,000	9.9145	1.66%
2025-10-31	0	9.650	9.650	9.680	9.240	9.850	3,750,100	36,236,520	9.6628	9.650	9.650	9.680	9.240	9.850	3,750,100	9.6628	3.65%
2025-10-30	0	9.310	9.310	9.360	9.030	9.540	3,035,880	28,159,160	9.2755	9.310	9.310	9.360	9.030	9.540	3,035,880	9.2755	1.53%
2025-10-28	0	9.170	9.170	9.180	9.120	9.600	2,937,000	27,219,065	9.2676	9.170	9.170	9.180	9.120	9.600	2,937,000	9.2676	-4.58%
2025-10-27	0	9.610	9.610	9.640	9.240	10.00	3,648,000	35,499,225	9.7311	9.610	9.610	9.640	9.240	10.00	3,648,000	9.7311	5.37%
2025-10-24	0	9.120	9.100	9.120	9.060	9.410	981,000	9,033,557	9.2085	9.120	9.100	9.120	9.060	9.410	981,000	9.2085	-0.44%
2025-10-23	0	9.160	9.100	9.160	8.830	9.410	3,341,746	30,180,491	9.0314	9.160	9.100	9.160	8.830	9.410	3,341,746	9.0314	-0.54%
2025-10-22	0	9.210	9.210	9.240	9.150	9.630	1,272,000	11,845,768	9.3127	9.210	9.210	9.240	9.150	9.630	1,272,000	9.3127	-2.95%
2025-10-21	0	9.490	9.490	9.510	9.260	9.680	1,310,000	12,508,654	9.5486	9.490	9.490	9.510	9.260	9.680	1,310,000	9.5486	0.96%
2025-10-20	0	9.400	9.390	9.400	9.090	9.520	1,842,000	17,250,784	9.3652	9.400	9.390	9.400	9.090	9.520	1,842,000	9.3652	3.41%
2025-10-17	0	9.090	9.060	9.100	9.000	9.910	3,455,524	31,978,884	9.2544	9.090	9.060	9.100	9.000	9.910	3,455,524	9.2544	-7.06%
2025-10-16	0	9.780	9.720	9.780	9.550	10.00	2,029,100	19,821,831	9.7688	9.780	9.720	9.780	9.550	10.00	2,029,100	9.7688	2.41%
2025-10-15	0	9.550	9.550	9.590	9.080	9.620	3,596,228	33,709,211	9.3735	9.550	9.550	9.590	9.080	9.620	3,596,228	9.3735	4.95%
2025-10-14	0	9.100	9.090	9.100	9.040	10.11	8,186,185	77,106,466	9.4191	9.100	9.090	9.100	9.040	10.11	8,186,185	9.4191	-7.80%
2025-10-13	0	9.870	9.830	9.870	9.200	9.910	10,604,748	101,496,125	9.5708	9.870	9.830	9.870	9.200	9.910	10,604,748	9.5708	3.68%
2025-10-10	0	9.520	9.510	9.520	9.420	11.08	15,186,225	152,433,586	10.038	9.520	9.510	9.520	9.420	11.08	15,186,225	10.038	-9.33%
2025-10-09	0	10.50	10.42	10.50	10.40	11.68	9,241,000	98,590,394	10.669	10.50	10.42	10.50	10.40	11.68	9,241,000	10.669	-9.25%
2025-10-08	0	11.57	11.57	11.59	10.70	11.67	5,954,000	67,265,789	11.298	11.57	11.57	11.59	10.70	11.67	5,954,000	11.298	6.34%
2025-10-06	0	10.88	10.82	10.88	10.20	10.93	2,789,000	29,523,718	10.586	10.88	10.82	10.88	10.20	10.93	2,789,000	10.586	1.02%
2025-10-03	0	10.77	10.77	10.79	10.64	11.60	5,103,000	55,604,590	10.896	10.77	10.77	10.79	10.64	11.60	5,103,000	10.896	-5.61%
2025-10-02	0	11.41	11.41	11.48	9.990	11.58	11,863,326	129,750,237	10.937	11.41	11.41	11.48	9.990	11.58	11,863,326	10.937	14.44%
2025-09-30	0	9.970	9.940	9.970	9.680	10.15	8,294,900	82,847,832	9.9878	9.970	9.940	9.970	9.680	10.15	8,294,900	9.9878	3.00%
2025-09-29	0	9.680	9.680	9.700	9.580	10.42	13,240,728	129,071,397	9.7481	9.680	9.680	9.700	9.580	10.42	13,240,728	9.7481	-6.38%
2025-09-26	0	10.34	10.33	10.34	10.20	11.60	9,265,443	98,786,702	10.662	10.34	10.33	10.34	10.20	11.60	9,265,443	10.662	-10.17%
2025-09-25	0	11.51	11.47	11.51	11.35	11.80	3,113,000	35,954,365	11.550	11.51	11.47	11.51	11.35	11.80	3,113,000	11.550	0.44%
2025-09-24	0	11.46	11.46	11.48	11.35	11.90	3,964,549	45,970,442	11.595	11.46	11.46	11.48	11.35	11.90	3,964,549	11.595	-2.05%
2025-09-23	0	11.70	11.70	11.71	11.38	11.97	10,525,100	122,647,556	11.653	11.70	11.70	11.71	11.38	11.97	10,525,100	11.653	1.65%
2025-09-22	0	11.51	11.48	11.51	10.78	11.65	11,802,000	132,556,106	11.232	11.51	11.48	11.51	10.78	11.65	11,802,000	11.232	7.77%
2025-09-19	0	10.68	10.56	10.68	10.38	10.80	3,559,294	37,737,345	10.602	10.68	10.56	10.68	10.38	10.80	3,559,294	10.602	1.71%
2025-09-18	0	10.50	10.50	10.52	10.26	11.11	9,469,620	99,690,258	10.527	10.50	10.50	10.52	10.26	11.11	9,469,620	10.527	-3.67%
2025-09-17	0	10.90	10.90	10.91	10.16	10.93	10,232,000	108,432,049	10.597	10.90	10.90	10.91	10.16	10.93	10,232,000	10.597	5.21%
2025-09-16	0	10.36	10.36	10.39	10.30	11.92	16,341,100	174,283,991	10.665	10.36	10.36	10.39	10.30	11.92	16,341,100	10.665	-11.38%
2025-09-15	0	11.69	11.69	11.71	11.11	11.84	5,151,400	58,914,008	11.437	11.69	11.69	11.71	11.11	11.84	5,151,400	11.437	4.94%
2025-09-12	0	11.14	11.14	11.17	11.14	12.15	13,577,789	156,813,302	11.549	11.14	11.14	11.17	11.14	12.15	13,577,789	11.549	-2.28%
2025-09-11	0	11.40	11.40	11.44	11.38	13.20	28,388,225	338,303,276	11.917	11.40	11.40	11.44	11.38	13.20	28,388,225	11.917	-19.66%
2025-09-10	0	14.19	14.16	14.19	14.03	15.39	11,406,000	166,025,350	14.556	14.19	14.16	14.19	14.03	15.39	11,406,000	14.556	0.28%
2025-09-09	0	14.15	14.00	14.15	13.45	14.25	5,447,516	75,726,402	13.901	14.15	14.00	14.15	13.45	14.25	5,447,516	13.901	0.28%
2025-09-08	0	14.11	14.08	14.11	13.02	14.25	7,313,507	100,256,157	13.708	14.11	14.08	14.11	13.02	14.25	7,313,507	13.708	5.22%
2025-09-05	0	13.41	13.41	13.44	12.60	13.65	5,092,414	67,930,753	13.340	13.41	13.41	13.44	12.60	13.65	5,092,414	13.340	6.51%
2025-09-04	0	12.59	12.59	12.62	12.42	14.36	7,610,335	98,549,833	12.949	12.59	12.59	12.62	12.42	14.36	7,610,335	12.949	-10.71%
2025-09-03	0	14.10	14.10	14.13	13.65	14.51	4,608,445	64,638,384	14.026	14.10	14.10	14.13	13.65	14.51	4,608,445	14.026	1.15%
2025-09-02	0	13.94	13.90	13.94	13.52	14.29	4,121,967	56,981,373	13.824	13.94	13.90	13.94	13.52	14.29	4,121,967	13.824	-0.57%
2025-09-01	0	14.02	14.00	14.02	13.20	14.08	5,876,894	81,143,779	13.807	14.02	14.00	14.02	13.20	14.08	5,876,894	13.807	2.49%
2025-08-29	0	13.68	13.68	13.70	12.73	13.84	6,704,798	90,343,032	13.474	13.68	13.68	13.70	12.73	13.84	6,704,798	13.474	6.05%
2025-08-28	0	12.90	12.90	13.02	12.52	13.37	9,003,876	116,150,912	12.900	12.90	12.90	13.02	12.52	13.37	9,003,876	12.900	-2.64%
2025-08-27	0	13.25	13.25	13.27	13.21	14.66	6,194,118	84,604,169	13.659	13.25	13.25	13.27	13.21	14.66	6,194,118	13.659	-5.56%
2025-08-26	0	14.03	14.02	14.03	13.90	14.58	7,413,278	105,173,296	14.187	14.03	14.02	14.03	13.90	14.58	7,413,278	14.187	1.37%
2025-08-25	0	13.84	13.82	13.84	13.53	15.27	10,742,000	151,989,146	14.149	13.84	13.82	13.84	13.53	15.27	10,742,000	14.149	-6.80%
2025-08-22	0	14.85	14.85	14.86	13.75	14.92	13,474,256	196,658,388	14.595	14.85	14.85	14.86	13.75	14.92	13,474,256	14.595	8.00%
2025-08-21	0	13.75	13.75	13.76	13.22	14.63	17,094,076	234,361,091	13.710	13.75	13.75	13.76	13.22	14.63	17,094,076	13.710	0.29%
2025-08-20	0	13.71	13.70	13.71	13.17	15.80	29,302,000	407,506,368	13.907	13.71	13.70	13.71	13.17	15.80	29,302,000	13.907	-11.66%
2025-08-19	0	15.52	15.52	15.58	15.40	16.78	83,553,500	1,364,790,905	16.334	15.52	15.52	15.58	15.40	16.78	83,553,500	16.334	-15.01%
2025-08-18	0	18.26	18.24	18.26	17.50	18.75	9,133,480	165,852,520	18.159	18.26	18.24	18.26	17.50	18.75	9,133,480	18.159	2.93%
2025-08-15	0	17.74	17.70	17.74	15.66	18.15	12,790,101	220,190,383	17.216	17.74	17.70	17.74	15.66	18.15	12,790,101	17.216	13.72%
2025-08-14	0	15.60	15.60	15.63	15.30	15.94	3,091,074	48,046,936	15.544	15.60	15.60	15.63	15.30	15.94	3,091,074	15.544	-0.95%
2025-08-13	0	15.75	15.70	15.75	14.56	15.95	8,567,400	132,364,010	15.450	15.75	15.70	15.75	14.56	15.95	8,567,400	15.450	8.32%
2025-08-12	0	14.54	14.52	14.54	13.96	14.57	2,232,900	31,932,182	14.301	14.54	14.52	14.54	13.96	14.57	2,232,900	14.301	2.18%
2025-08-11	0	14.23	14.14	14.25	13.32	14.49	4,831,121	67,595,948	13.992	14.23	14.14	14.25	13.32	14.49	4,831,121	13.992	4.02%
2025-08-08	0	13.68	13.68	13.69	10.80	13.77	21,148,000	265,720,578	12.565	13.68	13.68	13.69	10.80	13.77	21,148,000	12.565	14.86%
2025-08-07	0	11.91	11.85	11.91	11.67	12.50	4,972,000	59,409,825	11.949	11.91	11.85	11.91	11.67	12.50	4,972,000	11.949	0.34%
2025-08-06	0	11.87	11.86	11.87	11.43	12.20	3,275,058	38,376,070	11.718	11.87	11.86	11.87	11.43	12.20	3,275,058	11.718	-0.42%
2025-08-05	0	11.92	11.91	11.92	10.40	11.98	11,153,106	127,755,949	11.455	11.92	11.91	11.92	10.40	11.98	11,153,106	11.455	15.39%
2025-08-04	0	10.33	10.31	10.33	10.08	10.50	2,150,415	22,022,587	10.241	10.33	10.31	10.33	10.08	10.50	2,150,415	10.241	-1.62%
2025-08-01	0	10.50	10.46	10.50	10.40	11.18	3,562,500	37,876,653	10.632	10.50	10.46	10.50	10.40	11.18	3,562,500	10.632	-2.05%
2025-07-31	0	10.72	10.66	10.72	10.56	11.36	5,792,500	63,358,921	10.938	10.72	10.66	10.72	10.56	11.36	5,792,500	10.938	1.52%
2025-07-30	0	10.56	10.56	10.68	10.26	11.26	6,141,259	65,451,442	10.658	10.56	10.56	10.68	10.26	11.26	6,141,259	10.658	-5.71%
2025-07-29	0	11.20	11.08	11.20	10.96	11.52	4,963,090	55,577,181	11.198	11.20	11.08	11.20	10.96	11.52	4,963,090	11.198	-0.36%
2025-07-28	0	11.24	11.18	11.24	10.48	11.30	2,400,000	26,200,440	10.917	11.24	11.18	11.24	10.48	11.30	2,400,000	10.917	4.85%
2025-07-25	0	10.72	10.70	10.74	10.56	11.08	2,289,000	24,563,838	10.731	10.72	10.70	10.74	10.56	11.08	2,289,000	10.731	-3.25%
2025-07-24	0	11.08	11.02	11.08	10.38	11.12	3,126,875	33,736,959	10.789	11.08	11.02	11.08	10.38	11.12	3,126,875	10.789	5.32%
2025-07-23	0	10.52	10.52	10.58	10.44	11.52	10,390,000	111,949,929	10.775	10.52	10.52	10.58	10.44	11.52	10,390,000	10.775	-7.56%
2025-07-22	0	11.38	11.36	11.38	11.30	12.02	5,636,120	65,286,326	11.584	11.38	11.36	11.38	11.30	12.02	5,636,120	11.584	-2.74%
2025-07-21	0	11.70	11.66	11.70	10.94	11.86	7,019,622	80,539,369	11.473	11.70	11.66	11.70	10.94	11.86	7,019,622	11.473	0.69%
2025-07-18	0	11.62	11.60	11.64	9.640	11.82	14,652,500	162,972,842	11.123	11.62	11.60	11.64	9.640	11.82	14,652,500	11.123	17.97%
2025-07-17	0	9.850	9.840	9.850	9.120	10.22	8,127,000	79,945,954	9.8371	9.850	9.840	9.850	9.120	10.22	8,127,000	9.8371	7.77%
2025-07-16	0	9.140	9.120	9.150	8.900	9.320	2,339,000	21,347,779	9.1269	9.140	9.120	9.150	8.900	9.320	2,339,000	9.1269	-1.19%
2025-07-15	0	9.250	9.200	9.250	8.740	9.300	5,855,000	53,329,541	9.1084	9.250	9.200	9.250	8.740	9.300	5,855,000	9.1084	4.52%
2025-07-14	0	8.850	8.820	8.850	8.560	9.040	3,548,000	31,112,164	8.7689	8.850	8.820	8.850	8.560	9.040	3,548,000	8.7689	-0.11%
2025-07-11	0	8.860	8.850	8.860	8.490	9.450	8,251,000	74,021,040	8.9712	8.860	8.850	8.860	8.490	9.450	8,251,000	8.9712	-1.77%
2025-07-10	0	9.020	9.000	9.020	8.650	9.420	3,729,400	33,795,776	9.0620	9.020	9.000	9.020	8.650	9.420	3,729,400	9.0620	1.46%
2025-07-09	0	8.890	8.850	8.890	8.630	9.070	3,152,000	27,950,035	8.8674	8.890	8.850	8.890	8.630	9.070	3,152,000	8.8674	1.95%
2025-07-08	0	8.720	8.690	8.720	8.350	9.500	8,503,000	74,071,670	8.7112	8.720	8.690	8.720	8.350	9.500	8,503,000	8.7112	-5.83%
2025-07-07	0	9.260	9.260	9.340	9.150	9.650	2,003,000	18,792,138	9.3820	9.260	9.260	9.340	9.150	9.650	2,003,000	9.3820	-1.70%
2025-07-04	0	9.420	9.360	9.420	9.150	9.710	2,033,605	19,050,195	9.3677	9.420	9.360	9.420	9.150	9.710	2,033,605	9.3677	-1.26%
2025-07-03	0	9.540	9.520	9.540	8.800	9.730	4,668,769	43,927,840	9.4089	9.540	9.520	9.540	8.800	9.730	4,668,769	9.4089	9.15%
2025-07-02	0	8.740	8.740	8.760	8.670	9.180	2,900,000	25,608,415	8.8305	8.740	8.740	8.760	8.670	9.180	2,900,000	8.8305	-3.53%
2025-06-30	0	9.060	9.000	9.070	8.290	9.060	5,656,000	49,200,215	8.6988	9.060	9.000	9.070	8.290	9.060	5,656,000	8.6988	5.23%
2025-06-27	0	8.610	8.610	8.650	8.560	9.300	4,793,679	41,775,229	8.7146	8.610	8.610	8.650	8.560	9.300	4,793,679	8.7146	-5.38%
2025-06-26	0	9.100	9.060	9.100	8.780	9.450	6,586,000	60,038,149	9.1160	9.100	9.060	9.100	8.780	9.450	6,586,000	9.1160	-2.05%
2025-06-25	0	9.290	9.290	9.340	9.200	9.880	4,480,000	42,423,092	9.4694	9.290	9.290	9.340	9.200	9.880	4,480,000	9.4694	-4.62%
2025-06-24	0	9.740	9.730	9.740	8.900	9.900	5,032,000	47,372,250	9.4142	9.740	9.730	9.740	8.900	9.900	5,032,000	9.4142	0.41%
2025-06-23	0	9.700	9.700	9.750	9.290	9.790	3,786,000	36,441,972	9.6255	9.700	9.700	9.750	9.290	9.790	3,786,000	9.6255	0.83%
2025-06-20	0	9.620	9.620	9.680	8.800	9.700	5,800,000	54,287,460	9.3599	9.620	9.620	9.680	8.800	9.700	5,800,000	9.3599	7.85%
2025-06-19	0	8.920	8.910	8.920	8.770	9.690	5,470,000	49,404,931	9.0320	8.920	8.910	8.920	8.770	9.690	5,470,000	9.0320	-7.95%
2025-06-18	0	9.690	9.670	9.690	9.100	9.790	8,920,000	85,277,858	9.5603	9.690	9.670	9.690	9.100	9.790	8,920,000	9.5603	5.56%
2025-06-17	0	9.180	9.180	9.220	9.080	10.92	11,244,250	109,218,280	9.7133	9.180	9.180	9.220	9.080	10.92	11,244,250	9.7133	-13.56%
2025-06-16	0	10.62	10.60	10.62	9.500	11.20	13,089,850	138,267,752	10.563	10.62	10.60	10.62	9.500	11.20	13,089,850	10.563	12.50%
2025-06-13	0	9.440	9.430	9.440	8.980	9.940	9,794,000	92,594,453	9.4542	9.440	9.430	9.440	8.980	9.940	9,794,000	9.4542	-1.56%
2025-06-12	0	9.590	9.550	9.590	8.830	9.780	10,099,000	94,609,899	9.3682	9.590	9.550	9.590	8.830	9.780	10,099,000	9.3682	8.98%
2025-06-11	0	8.800	8.800	8.810	8.270	8.960	5,900,071	50,606,494	8.5773	8.800	8.800	8.810	8.270	8.960	5,900,071	8.5773	4.39%
2025-06-10	0	8.430	8.400	8.430	8.080	8.510	4,198,000	34,910,109	8.3159	8.430	8.400	8.430	8.080	8.510	4,198,000	8.3159	2.80%
2025-06-09	0	8.200	8.160	8.200	7.730	8.300	7,681,000	62,687,177	8.1613	8.200	8.160	8.200	7.730	8.300	7,681,000	8.1613	7.19%
2025-06-06	0	7.650	7.650	7.680	7.220	7.790	5,472,000	41,230,843	7.5349	7.650	7.650	7.680	7.220	7.790	5,472,000	7.5349	-0.91%
2025-06-05	0	7.720	7.720	7.800	7.420	8.200	7,278,000	55,770,482	7.6629	7.720	7.720	7.800	7.420	8.200	7,278,000	7.6629	-4.34%
2025-06-04	0	8.070	8.010	8.070	8.000	8.760	6,902,000	57,243,555	8.2938	8.070	8.010	8.070	8.000	8.760	6,902,000	8.2938	-2.54%
2025-06-03	0	8.280	8.280	8.300	7.900	8.420	8,377,000	69,133,610	8.2528	8.280	8.280	8.300	7.900	8.420	8,377,000	8.2528	3.76%
2025-06-02	0	7.980	7.930	7.980	7.400	7.980	2,444,000	18,769,784	7.6799	7.980	7.930	7.980	7.400	7.980	2,444,000	7.6799	4.04%
2025-05-30	0	7.670	7.670	7.680	7.080	8.160	9,319,000	72,449,010	7.7743	7.670	7.670	7.680	7.080	8.160	9,319,000	7.7743	8.03%
2025-05-29	0	7.100	7.090	7.100	6.900	7.280	4,617,000	32,667,686	7.0755	7.100	7.090	7.100	6.900	7.280	4,617,000	7.0755	-2.07%
2025-05-28	0	7.250	7.230	7.250	6.980	7.250	3,886,000	27,761,112	7.1439	7.250	7.230	7.250	6.980	7.250	3,886,000	7.1439	1.68%
2025-05-27	0	7.130	7.120	7.130	6.220	7.150	5,672,000	38,343,922	6.7602	7.130	7.120	7.130	6.220	7.150	5,672,000	6.7602	10.71%
2025-05-26	0	6.440	6.430	6.440	6.300	6.770	1,975,000	12,631,780	6.3958	6.440	6.430	6.440	6.300	6.770	1,975,000	6.3958	-2.13%
2025-05-23	0	6.580	6.570	6.580	6.550	7.130	4,455,000	30,502,968	6.8469	6.580	6.570	6.580	6.550	7.130	4,455,000	6.8469	-0.60%
2025-05-22	0	6.620	6.620	6.680	6.480	7.080	5,151,000	34,435,984	6.6853	6.620	6.620	6.680	6.480	7.080	5,151,000	6.6853	-5.43%
2025-05-21	0	7.000	6.990	7.000	6.200	7.280	10,473,000	72,116,792	6.8860	7.000	6.990	7.000	6.200	7.280	10,473,000	6.8860	11.11%
2025-05-20	0	6.300	6.260	6.300	5.640	6.430	6,508,000	39,731,725	6.1051	6.300	6.260	6.300	5.640	6.430	6,508,000	6.1051	11.70%
2025-05-19	0	5.640	5.640	5.670	5.300	5.700	3,821,000	20,968,741	5.4878	5.640	5.640	5.670	5.300	5.700	3,821,000	5.4878	2.92%
2025-05-16	0	5.480	5.480	5.490	5.420	6.020	8,817,000	48,832,164	5.5384	5.480	5.480	5.490	5.420	6.020	8,817,000	5.5384	-8.97%
2025-05-15	0	6.020	6.000	6.020	5.390	6.130	6,226,979	35,849,361	5.7571	6.020	6.000	6.020	5.390	6.130	6,226,979	5.7571	3.26%
2025-05-14	0	5.830	5.810	5.830	5.780	6.200	5,104,000	30,764,445	6.0275	5.830	5.810	5.830	5.780	6.200	5,104,000	6.0275	-5.82%
2025-05-13	0	6.190	6.160	6.190	6.090	6.400	2,109,000	13,127,318	6.2244	6.190	6.160	6.190	6.090	6.400	2,109,000	6.2244	2.65%
2025-05-12	0	6.030	6.030	6.040	5.850	6.520	5,025,000	30,138,417	5.9977	6.030	6.030	6.040	5.850	6.520	5,025,000	5.9977	-8.77%
2025-05-09	0	6.610	6.610	6.650	6.590	7.250	4,387,000	30,128,540	6.8677	6.610	6.610	6.650	6.590	7.250	4,387,000	6.8677	-0.90%
2025-05-08	0	6.670	6.630	6.670	6.330	6.740	3,316,000	21,813,915	6.5784	6.670	6.630	6.670	6.330	6.740	3,316,000	6.5784	5.37%
2025-05-07	0	6.330	6.300	6.360	6.250	6.800	1,997,000	12,738,573	6.3789	6.330	6.300	6.360	6.250	6.800	1,997,000	6.3789	-3.80%
2025-05-06	0	6.580	6.510	6.580	6.500	6.880	3,451,000	22,975,029	6.6575	6.580	6.510	6.580	6.500	6.880	3,451,000	6.6575	0.46%
2025-05-02	0	6.550	6.490	6.550	6.300	6.610	1,403,000	9,089,305	6.4785	6.550	6.490	6.550	6.300	6.610	1,403,000	6.4785	3.15%
2025-04-30	0	6.350	6.350	6.360	6.260	6.800	1,712,000	10,925,890	6.3819	6.350	6.350	6.360	6.260	6.800	1,712,000	6.3819	-4.94%
2025-04-29	0	6.680	6.680	6.740	6.100	6.800	3,732,184	24,453,855	6.5522	6.680	6.680	6.740	6.100	6.800	3,732,184	6.5522	8.09%
2025-04-28	0	6.180	6.160	6.180	5.930	6.270	1,956,000	11,975,654	6.1225	6.180	6.160	6.180	5.930	6.270	1,956,000	6.1225	-1.59%
2025-04-25	0	6.280	6.280	6.330	6.220	7.040	4,271,000	27,504,731	6.4399	6.280	6.280	6.330	6.220	7.040	4,271,000	6.4399	-6.69%
2025-04-24	0	6.730	6.730	6.750	6.430	7.090	6,486,012	44,017,841	6.7866	6.730	6.730	6.750	6.430	7.090	6,486,012	6.7866	4.67%
2025-04-23	0	6.430	6.380	6.430	6.300	6.820	10,627,964	69,424,858	6.5323	6.430	6.380	6.430	6.300	6.820	10,627,964	6.5323	4.55%
2025-04-22	0	6.150	6.130	6.150	5.560	6.200	12,445,000	73,715,714	5.9233	6.150	6.130	6.150	5.560	6.200	12,445,000	5.9233	24.49%
2025-04-17	0	4.940	4.940	4.980	4.900	5.290	6,790,208	34,358,460	5.0600	4.940	4.940	4.980	4.900	5.290	6,790,208	5.0600	-4.63%
2025-04-16	0	5.180	5.180	5.190	5.080	6.250	8,481,000	45,442,688	5.3582	5.180	5.180	5.190	5.080	6.250	8,481,000	5.3582	-17.12%
2025-04-15	0	6.250	6.200	6.250	5.930	6.610	6,457,512	40,693,918	6.3018	6.250	6.200	6.250	5.930	6.610	6,457,512	6.3018	8.32%
2025-04-14	0	5.770	5.760	5.840	5.500	5.910	7,866,506	45,217,616	5.7481	5.770	5.760	5.840	5.500	5.910	7,866,506	5.7481	7.65%
2025-04-11	0	5.360	5.350	5.360	4.770	5.490	4,986,000	25,790,632	5.1726	5.360	5.350	5.360	4.770	5.490	4,986,000	5.1726	11.20%
2025-04-10	0	4.820	4.820	4.880	4.820	5.600	11,130,000	57,040,106	5.1249	4.820	4.820	4.880	4.820	5.600	11,130,000	5.1249	-2.03%
2025-04-09	0	4.920	4.920	5.000	4.090	5.050	8,157,472	38,419,214	4.7097	4.920	4.920	5.000	4.090	5.050	8,157,472	4.7097	-3.53%
2025-04-08	0	5.100	5.060	5.100	4.590	5.180	8,401,450	40,880,540	4.8659	5.100	5.060	5.100	4.590	5.180	8,401,450	4.8659	3.03%
2025-04-07	0	4.950	4.830	4.950	4.840	5.880	14,321,604	74,206,895	5.1815	4.950	4.830	4.950	4.840	5.880	14,321,604	5.1815	-23.85%
2025-04-03	0	6.500	6.500	6.590	6.300	7.480	11,508,006	77,678,158	6.7499	6.500	6.500	6.590	6.300	7.480	11,508,006	6.7499	-15.14%
2025-04-02	0	7.660	7.650	7.660	7.550	8.710	6,267,832	49,544,663	7.9046	7.660	7.650	7.660	7.550	8.710	6,267,832	7.9046	-11.24%
2025-04-01	0	8.630	8.620	8.630	8.000	8.750	6,724,000	57,284,766	8.5194	8.630	8.620	8.630	8.000	8.750	6,724,000	8.5194	6.81%
2025-03-31	0	8.080	8.050	8.080	7.000	8.090	6,994,400	52,983,378	7.5751	8.080	8.050	8.080	7.000	8.090	6,994,400	7.5751	8.46%
2025-03-28	0	7.450	7.300	7.450	6.780	7.720	10,367,000	75,670,072	7.2991	7.450	7.300	7.450	6.780	7.720	10,367,000	7.2991	-0.93%
2025-03-27	0	7.520	7.510	7.520	6.650	8.300	20,012,000	150,175,433	7.5043	7.520	7.510	7.520	6.650	8.300	20,012,000	7.5043	-10.26%
2025-03-26	0	8.380	8.350	8.380	7.950	8.700	5,761,000	47,534,793	8.2511	8.380	8.350	8.380	7.950	8.700	5,761,000	8.2511	-3.68%
2025-03-25	0	8.700	8.680	8.710	8.520	9.120	5,206,775	45,675,202	8.7723	8.700	8.680	8.710	8.520	9.120	5,206,775	8.7723	-5.43%
2025-03-24	0	9.200	9.180	9.200	8.300	9.280	6,349,000	56,074,058	8.8320	9.200	9.180	9.200	8.300	9.280	6,349,000	8.8320	11.52%
2025-03-21	0	8.250	8.250	8.260	8.150	9.200	6,617,000	56,950,795	8.6067	8.250	8.250	8.260	8.150	9.200	6,617,000	8.6067	-10.71%
2025-03-20	0	9.240	9.190	9.240	8.300	9.250	6,498,040	57,748,909	8.8871	9.240	9.190	9.240	8.300	9.250	6,498,040	8.8871	7.94%
2025-03-19	0	8.560	8.560	8.570	8.030	8.560	3,864,000	32,130,245	8.3153	8.560	8.560	8.570	8.030	8.560	3,864,000	8.3153	4.65%
2025-03-18	0	8.180	8.090	8.180	7.820	8.260	3,324,000	26,934,719	8.1031	8.180	8.090	8.180	7.820	8.260	3,324,000	8.1031	4.60%
2025-03-17	0	7.820	7.770	7.820	7.510	7.920	3,482,900	26,724,447	7.6730	7.820	7.770	7.820	7.510	7.920	3,482,900	7.6730	-1.26%
2025-03-14	0	7.920	7.900	7.920	7.430	7.950	2,993,000	23,188,625	7.7476	7.920	7.900	7.920	7.430	7.950	2,993,000	7.7476	4.76%
2025-03-13	0	7.560	7.550	7.560	7.380	8.060	2,831,000	21,753,277	7.6840	7.560	7.550	7.560	7.380	8.060	2,831,000	7.6840	-3.08%
2025-03-12	0	7.800	7.800	7.870	7.450	7.990	7,006,910	54,911,172	7.8367	7.800	7.800	7.870	7.450	7.990	7,006,910	7.8367	6.12%
2025-03-11	0	7.350	7.350	7.380	6.800	7.430	3,987,000	28,901,872	7.2490	7.350	7.350	7.380	6.800	7.430	3,987,000	7.2490	1.38%
2025-03-10	0	7.250	7.150	7.250	6.790	7.330	4,430,000	31,518,700	7.1148	7.250	7.150	7.250	6.790	7.330	4,430,000	7.1148	5.07%
2025-03-07	0	6.900	6.890	6.900	6.860	7.180	4,446,000	31,085,408	6.9918	6.900	6.890	6.900	6.860	7.180	4,446,000	6.9918	-2.82%
2025-03-06	0	7.100	7.100	7.140	6.990	7.400	10,437,584	74,828,538	7.1691	7.100	7.100	7.140	6.990	7.400	10,437,584	7.1691	1.43%
2025-03-05	0	7.000	6.900	7.000	5.400	7.770	24,906,000	166,226,684	6.6742	7.000	6.900	7.000	5.400	7.770	24,906,000	6.6742	-2.78%
2025-03-04	0	7.200	7.200	7.230	7.000	7.360	2,505,021	18,049,265	7.2052	7.200	7.200	7.230	7.000	7.360	2,505,021	7.2052	-3.23%
2025-03-03	0	7.440	7.340	7.440	6.440	7.630	14,516,216	104,689,594	7.2119	7.440	7.340	7.440	6.440	7.630	14,516,216	7.2119	12.73%
2025-02-28	0	6.600	6.510	6.600	6.280	6.780	8,541,000	56,285,530	6.5900	6.600	6.510	6.600	6.280	6.780	8,541,000	6.5900	0.30%
2025-02-27	0	6.580	6.580	6.630	6.450	6.900	7,631,000	50,852,280	6.6639	6.580	6.580	6.630	6.450	6.900	7,631,000	6.6639	-2.52%
2025-02-26	0	6.750	6.700	6.750	6.210	7.010	15,777,300	105,279,214	6.6728	6.750	6.700	6.750	6.210	7.010	15,777,300	6.6728	8.87%
2025-02-25	0	6.200	6.190	6.200	5.890	6.520	15,815,000	100,559,002	6.3585	6.200	6.190	6.200	5.890	6.520	15,815,000	6.3585	4.55%
2025-02-24	0	5.930	5.810	5.950	5.590	6.300	6,457,000	37,366,965	5.7870	5.930	5.810	5.950	5.590	6.300	6,457,000	5.7870	-1.66%
2025-02-21	0	6.030	6.030	6.050	5.970	6.490	12,900,856	80,599,377	6.2476	6.030	6.030	6.050	5.970	6.490	12,900,856	6.2476	-6.37%
2025-02-20	0	6.440	6.420	6.440	5.500	6.520	35,593,106	218,167,272	6.1295	6.440	6.420	6.440	5.500	6.520	35,593,106	6.1295	34.45%
2025-02-19	0	4.790	4.790	4.800	4.480	4.960	5,685,000	27,150,898	4.7759	4.790	4.790	4.800	4.480	4.960	5,685,000	4.7759	5.51%
2025-02-18	0	4.540	4.540	4.590	4.250	4.600	6,390,000	28,417,528	4.4472	4.540	4.540	4.590	4.250	4.600	6,390,000	4.4472	6.07%
2025-02-17	0	4.280	4.230	4.280	3.920	4.280	4,139,000	16,963,300	4.0984	4.280	4.230	4.280	3.920	4.280	4,139,000	4.0984	6.47%
2025-02-14	0	4.020	4.000	4.020	3.980	4.180	3,359,000	13,551,080	4.0343	4.020	4.000	4.020	3.980	4.180	3,359,000	4.0343	-0.25%
2025-02-13	0	4.030	4.000	4.030	3.990	4.200	2,129,000	8,665,744	4.0703	4.030	4.000	4.030	3.990	4.200	2,129,000	4.0703	-2.18%
2025-02-12	0	4.120	4.110	4.140	4.050	4.450	3,492,000	14,527,498	4.1602	4.120	4.110	4.140	4.050	4.450	3,492,000	4.1602	-3.96%
2025-02-11	0	4.290	4.270	4.290	4.120	4.440	2,470,000	10,686,029	4.3263	4.290	4.270	4.290	4.120	4.440	2,470,000	4.3263	1.18%
2025-02-10	0	4.240	4.230	4.240	4.170	4.350	2,674,000	11,400,599	4.2635	4.240	4.230	4.240	4.170	4.350	2,674,000	4.2635	1.19%
2025-02-07	0	4.190	4.150	4.190	3.970	4.330	3,537,000	14,900,500	4.2128	4.190	4.150	4.190	3.970	4.330	3,537,000	4.2128	4.23%
2025-02-06	0	4.020	4.020	4.050	3.940	4.140	1,746,000	7,075,981	4.0527	4.020	4.020	4.050	3.940	4.140	1,746,000	4.0527	1.01%
2025-02-05	0	3.980	3.950	3.980	3.760	4.000	1,734,000	6,741,449	3.8878	3.980	3.950	3.980	3.760	4.000	1,734,000	3.8878	-0.50%
2025-02-04	0	4.000	4.000	4.010	3.960	4.140	1,598,000	6,430,919	4.0244	4.000	4.000	4.010	3.960	4.140	1,598,000	4.0244	-0.25%
2025-02-03	0	4.010	4.010	4.030	3.950	4.100	1,249,000	5,009,490	4.0108	4.010	4.010	4.030	3.950	4.100	1,249,000	4.0108	-0.99%
2025-01-28	0	4.050	4.040	4.050	3.960	4.120	809,000	3,255,110	4.0236	4.050	4.040	4.050	3.960	4.120	809,000	4.0236	-0.74%
2025-01-27	0	4.080	4.030	4.110	4.000	4.180	1,165,000	4,781,699	4.1045	4.080	4.030	4.110	4.000	4.180	1,165,000	4.1045	-0.24%
2025-01-24	0	4.090	4.080	4.090	3.930	4.120	2,247,000	9,037,066	4.0218	4.090	4.080	4.090	3.930	4.120	2,247,000	4.0218	1.49%
2025-01-23	0	4.030	4.010	4.030	3.970	4.370	3,671,440	15,056,820	4.1011	4.030	4.010	4.030	3.970	4.370	3,671,440	4.1011	-5.84%
2025-01-22	0	4.280	4.240	4.280	3.950	4.500	7,766,000	32,435,740	4.1766	4.280	4.240	4.280	3.950	4.500	7,766,000	4.1766	8.63%
2025-01-21	0	3.940	3.940	3.980	3.820	4.010	2,050,000	7,996,220	3.9006	3.940	3.940	3.980	3.820	4.010	2,050,000	3.9006	-1.50%
2025-01-20	0	4.000	3.980	4.000	3.850	4.230	3,924,000	15,947,416	4.0641	4.000	3.980	4.000	3.850	4.230	3,924,000	4.0641	3.90%
2025-01-17	0	3.850	3.850	3.870	3.630	3.990	5,609,851	21,538,256	3.8394	3.850	3.850	3.870	3.630	3.990	5,609,851	3.8394	6.06%
2025-01-16	0	3.630	3.620	3.630	3.230	3.750	6,834,000	24,481,540	3.5823	3.630	3.620	3.630	3.230	3.750	6,834,000	3.5823	13.44%
2025-01-15	0	3.200	3.170	3.200	3.170	3.550	3,742,000	12,329,120	3.2948	3.200	3.170	3.200	3.170	3.550	3,742,000	3.2948	-4.19%
2025-01-14	0	3.340	3.310	3.340	3.080	3.370	2,865,000	9,434,260	3.2929	3.340	3.310	3.340	3.080	3.370	2,865,000	3.2929	5.03%
2025-01-13	0	3.180	3.180	3.190	2.840	3.210	2,054,000	6,206,709	3.0218	3.180	3.180	3.190	2.840	3.210	2,054,000	3.0218	11.19%
2025-01-10	0	2.860	2.830	2.860	2.820	3.050	2,721,000	7,974,980	2.9309	2.860	2.830	2.860	2.820	3.050	2,721,000	2.9309	-6.54%
2025-01-09	0	3.060	3.020	3.060	2.920	3.200	2,910,000	8,968,599	3.0820	3.060	3.020	3.060	2.920	3.200	2,910,000	3.0820	3.03%
2025-01-08	0	2.970	2.970	3.000	2.970	3.360	4,651,000	14,224,064	3.0583	2.970	2.970	3.000	2.970	3.360	4,651,000	3.0583	-11.34%
2025-01-07	0	3.350	3.350	3.370	3.220	3.520	2,638,000	8,845,830	3.3532	3.350	3.350	3.370	3.220	3.520	2,638,000	3.3532	-2.62%
2025-01-06	0	3.440	3.430	3.440	3.120	3.600	4,954,000	17,044,816	3.4406	3.440	3.430	3.440	3.120	3.600	4,954,000	3.4406	9.55%
2025-01-03	0	3.140	3.140	3.150	3.110	3.250	1,313,000	4,190,066	3.1912	3.140	3.140	3.150	3.110	3.250	1,313,000	3.1912	-3.09%
2025-01-02	0	3.240	3.210	3.250	2.870	3.380	3,970,000	12,807,710	3.2261	3.240	3.210	3.250	2.870	3.380	3,970,000	3.2261	7.64%
2024-12-31	0	3.010	3.010	3.030	3.000	3.150	1,500,000	4,596,750	3.0645	3.010	3.010	3.030	3.000	3.150	1,500,000	3.0645	0.00%
2024-12-30	0	3.010	3.000	3.020	2.970	3.100	1,985,000	5,999,559	3.0224	3.010	3.000	3.020	2.970	3.100	1,985,000	3.0224	2.73%
2024-12-27	0	2.930	2.920	2.940	2.830	3.190	3,051,000	9,031,870	2.9603	2.930	2.920	2.940	2.830	3.190	3,051,000	2.9603	-6.09%
2024-12-24	0	3.120	3.100	3.120	3.000	3.160	2,423,000	7,476,680	3.0857	3.120	3.100	3.120	3.000	3.160	2,423,000	3.0857	-0.95%
2024-12-23	0	3.150	3.140	3.150	2.750	3.220	8,266,000	24,916,690	3.0144	3.150	3.140	3.150	2.750	3.220	8,266,000	3.0144	13.31%
2024-12-20	0	2.780	2.780	2.790	2.450	2.860	6,573,100	17,923,347	2.7268	2.780	2.780	2.790	2.450	2.860	6,573,100	2.7268	13.01%
2024-12-19	0	2.460	2.460	2.480	2.440	2.930	9,158,580	24,432,997	2.6678	2.460	2.460	2.480	2.440	2.930	9,158,580	2.6678	-13.38%
2024-12-18	0	2.840	2.820	2.840	2.400	2.840	10,196,000	27,682,148	2.7150	2.840	2.820	2.840	2.400	2.840	10,196,000	2.7150	19.33%
2024-12-17	0	2.380	2.380	2.400	2.200	2.430	3,506,000	8,114,888	2.3146	2.380	2.380	2.400	2.200	2.430	3,506,000	2.3146	9.68%
2024-12-16	0	2.170	2.170	2.190	2.120	2.250	2,378,000	5,215,499	2.1932	2.170	2.170	2.190	2.120	2.250	2,378,000	2.1932	0.93%
2024-12-13	0	2.150	2.130	2.150	2.020	2.200	2,916,000	6,242,230	2.1407	2.150	2.130	2.150	2.020	2.200	2,916,000	2.1407	3.37%
2024-12-12	0	2.080	2.080	2.100	1.970	2.110	2,462,000	5,070,185	2.0594	2.080	2.080	2.100	1.970	2.110	2,462,000	2.0594	-0.48%
2024-12-11	0	2.090	2.060	2.090	1.900	2.120	4,405,084	8,927,944	2.0267	2.090	2.060	2.090	1.900	2.120	4,405,084	2.0267	9.42%
2024-12-10	0	1.910	1.900	1.910	1.840	1.930	2,498,000	4,711,291	1.8860	1.910	1.900	1.910	1.840	1.930	2,498,000	1.8860	4.95%
2024-12-09	0	1.820	1.820	1.840	1.790	1.850	607,000	1,102,480	1.8163	1.820	1.820	1.840	1.790	1.850	607,000	1.8163	-1.62%
2024-12-06	0	1.850	1.850	1.860	1.710	1.870	1,963,000	3,534,040	1.8003	1.850	1.850	1.860	1.710	1.870	1,963,000	1.8003	6.94%
2024-12-05	0	1.730	1.720	1.740	1.720	1.790	689,000	1,201,780	1.7442	1.730	1.720	1.740	1.720	1.790	689,000	1.7442	-2.26%
2024-12-04	0	1.770	1.770	1.790	1.650	1.790	1,280,000	2,244,190	1.7533	1.770	1.770	1.790	1.650	1.790	1,280,000	1.7533	4.73%
2024-12-03	0	1.690	1.680	1.690	1.620	1.720	636,000	1,076,634	1.6928	1.690	1.680	1.690	1.620	1.720	636,000	1.6928	1.20%
2024-12-02	0	1.670	1.640	1.670	1.560	1.670	1,098,000	1,772,294	1.6141	1.670	1.640	1.670	1.560	1.670	1,098,000	1.6141	7.74%
2024-11-29	0	1.550	1.520	1.550	1.500	1.550	867,000	1,322,080	1.5249	1.550	1.520	1.550	1.500	1.550	867,000	1.5249	1.31%
2024-11-28	0	1.530	1.530	1.550	1.530	1.650	1,025,000	1,620,620	1.5811	1.530	1.530	1.550	1.530	1.650	1,025,000	1.5811	-7.83%
2024-11-27	0	1.660	1.650	1.660	1.600	1.680	961,000	1,585,630	1.6500	1.660	1.650	1.660	1.600	1.680	961,000	1.6500	3.75%
2024-11-26	0	1.600	1.580	1.600	1.580	1.730	1,562,000	2,566,170	1.6429	1.600	1.580	1.600	1.580	1.730	1,562,000	1.6429	-5.33%
2024-11-25	0	1.690	1.690	1.700	1.600	1.840	2,560,000	4,330,330	1.6915	1.690	1.690	1.700	1.600	1.840	2,560,000	1.6915	-4.52%
2024-11-22	0	1.770	1.770	1.780	1.710	1.840	1,624,000	2,871,300	1.7680	1.770	1.770	1.780	1.710	1.840	1,624,000	1.7680	-3.80%
2024-11-21	0	1.840	1.810	1.840	1.660	1.840	3,819,000	6,671,390	1.7469	1.840	1.810	1.840	1.660	1.840	3,819,000	1.7469	9.52%
2024-11-20	0	1.680	1.670	1.680	1.620	1.680	1,058,000	1,764,260	1.6675	1.680	1.670	1.680	1.620	1.680	1,058,000	1.6675	2.44%
2024-11-19	0	1.640	1.640	1.650	1.640	1.680	605,000	1,008,400	1.6668	1.640	1.640	1.650	1.640	1.680	605,000	1.6668	-2.38%
2024-11-18	0	1.680	1.660	1.680	1.550	1.690	1,666,000	2,753,572	1.6528	1.680	1.660	1.680	1.550	1.690	1,666,000	1.6528	3.70%
2024-11-15	0	1.620	1.610	1.620	1.480	1.660	2,635,000	4,231,730	1.6060	1.620	1.610	1.620	1.480	1.660	2,635,000	1.6060	7.28%
2024-11-14	0	1.510	1.490	1.510	1.490	1.610	1,180,000	1,818,920	1.5415	1.510	1.490	1.510	1.490	1.610	1,180,000	1.5415	-4.43%
2024-11-13	0	1.580	1.570	1.580	1.560	1.640	1,036,000	1,642,820	1.5857	1.580	1.570	1.580	1.560	1.640	1,036,000	1.5857	-2.47%
2024-11-12	0	1.620	1.610	1.620	1.590	1.760	2,064,000	3,450,800	1.6719	1.620	1.610	1.620	1.590	1.760	2,064,000	1.6719	-4.14%
2024-11-11	0	1.690	1.670	1.690	1.550	1.690	4,451,000	7,233,690	1.6252	1.690	1.670	1.690	1.550	1.690	4,451,000	1.6252	9.03%
2024-11-08	0	1.550	1.540	1.550	1.460	1.630	3,953,000	6,031,540	1.5258	1.550	1.540	1.550	1.460	1.630	3,953,000	1.5258	3.33%
2024-11-07	0	1.500	1.500	1.510	1.420	1.540	939,000	1,405,370	1.4967	1.500	1.500	1.510	1.420	1.540	939,000	1.4967	-1.32%
2024-11-06	0	1.520	1.510	1.520	1.360	1.540	3,981,000	5,890,450	1.4796	1.520	1.510	1.520	1.360	1.540	3,981,000	1.4796	5.56%
2024-11-05	0	1.440	1.430	1.440	1.360	1.450	526,000	757,350	1.4398	1.440	1.430	1.440	1.360	1.450	526,000	1.4398	0.00%
2024-11-04	0	1.440	1.430	1.440	1.400	1.450	901,000	1,295,800	1.4382	1.440	1.430	1.440	1.400	1.450	901,000	1.4382	2.13%
2024-11-01	0	1.410	1.390	1.410	1.380	1.460	1,465,000	2,080,290	1.4200	1.410	1.390	1.410	1.380	1.460	1,465,000	1.4200	-2.76%
2024-10-31	0	1.450	1.420	1.450	1.350	1.460	1,227,000	1,762,820	1.4367	1.450	1.420	1.450	1.350	1.460	1,227,000	1.4367	2.84%
2024-10-30	0	1.410	1.410	1.460	1.410	1.470	1,262,000	1,835,210	1.4542	1.410	1.410	1.460	1.410	1.470	1,262,000	1.4542	-3.42%
2024-10-29	0	1.460	1.420	1.460	1.420	1.470	1,202,000	1,735,540	1.4439	1.460	1.420	1.460	1.420	1.470	1,202,000	1.4439	0.00%
2024-10-28	0	1.460	1.440	1.460	1.370	1.470	2,360,493	3,384,488	1.4338	1.460	1.440	1.460	1.370	1.470	2,360,493	1.4338	5.80%
2024-10-25	0	1.380	1.350	1.390	1.340	1.390	1,069,000	1,473,020	1.3779	1.380	1.350	1.390	1.340	1.390	1,069,000	1.3779	1.47%
2024-10-24	0	1.360	1.330	1.360	1.320	1.360	593,000	796,030	1.3424	1.360	1.330	1.360	1.320	1.360	593,000	1.3424	0.00%
2024-10-23	0	1.360	1.340	1.360	1.310	1.370	1,022,000	1,384,370	1.3546	1.360	1.340	1.360	1.310	1.370	1,022,000	1.3546	0.74%
2024-10-22	0	1.350	1.330	1.350	1.320	1.390	733,000	986,170	1.3454	1.350	1.330	1.350	1.320	1.390	733,000	1.3454	0.00%
2024-10-21	0	1.350	1.340	1.350	1.300	1.350	923,000	1,232,240	1.3350	1.350	1.340	1.350	1.300	1.350	923,000	1.3350	2.27%
2024-10-18	0	1.320	1.300	1.320	1.250	1.330	1,844,000	2,429,637	1.3176	1.320	1.300	1.320	1.250	1.330	1,844,000	1.3176	3.94%
2024-10-17	0	1.270	1.270	1.300	1.250	1.320	1,460,000	1,887,780	1.2930	1.270	1.270	1.300	1.250	1.320	1,460,000	1.2930	-0.78%
2024-10-16	0	1.280	1.250	1.280	1.230	1.280	1,087,000	1,371,008	1.2613	1.280	1.250	1.280	1.230	1.280	1,087,000	1.2613	2.40%
2024-10-15	0	1.250	1.220	1.250	1.220	1.330	1,055,000	1,346,590	1.2764	1.250	1.220	1.250	1.220	1.330	1,055,000	1.2764	-3.85%
2024-10-14	0	1.300	1.300	1.330	1.280	1.330	1,269,000	1,656,670	1.3055	1.300	1.300	1.330	1.280	1.330	1,269,000	1.3055	-3.70%
2024-10-10	0	1.350	1.330	1.350	1.310	1.400	2,000,000	2,716,558	1.3583	1.350	1.330	1.350	1.310	1.400	2,000,000	1.3583	1.50%
2024-10-09	0	1.330	1.300	1.330	1.260	1.410	3,916,000	5,157,700	1.3171	1.330	1.300	1.330	1.260	1.410	3,916,000	1.3171	-5.00%
2024-10-08	0	1.400	1.390	1.400	1.290	1.490	7,776,000	10,818,198	1.3912	1.400	1.390	1.400	1.290	1.490	7,776,000	1.3912	-4.11%
2024-10-07	0	1.460	1.450	1.460	1.270	1.490	8,482,014	11,462,589	1.3514	1.460	1.450	1.460	1.270	1.490	8,482,014	1.3514	6.57%
2024-10-04	0	1.370	1.350	1.370	1.290	1.380	3,369,000	4,516,140	1.3405	1.370	1.350	1.370	1.290	1.380	3,369,000	1.3405	0.00%
2024-10-03	0	1.370	1.350	1.370	1.310	1.460	6,934,000	9,646,244	1.3912	1.370	1.350	1.370	1.310	1.460	6,934,000	1.3912	5.38%
2024-10-02	0	1.300	1.300	1.310	1.130	1.340	5,502,986	6,818,015	1.2390	1.300	1.300	1.310	1.130	1.340	5,502,986	1.2390	14.04%
2024-09-30	0	1.140	1.140	1.150	1.060	1.160	3,284,000	3,648,749	1.1111	1.140	1.140	1.150	1.060	1.160	3,284,000	1.1111	4.59%
2024-09-27	0	1.090	1.090	1.100	1.040	1.130	2,293,000	2,501,872	1.0911	1.090	1.090	1.100	1.040	1.130	2,293,000	1.0911	0.93%
2024-09-26	0	1.080	1.070	1.080	0.980	1.100	4,489,300	4,689,137	1.0445	1.080	1.070	1.080	0.980	1.100	4,489,300	1.0445	4.85%
2024-09-25	0	1.030	1.020	1.030	0.980	1.040	2,232,000	2,251,100	1.0086	1.030	1.020	1.030	0.980	1.040	2,232,000	1.0086	3.00%
2024-09-24	0	1.000	0.990	1.000	0.950	1.000	3,522,000	3,440,040	0.9767	1.000	0.990	1.000	0.950	1.000	3,522,000	0.9767	4.17%
2024-09-23	0	0.960	0.950	0.960	0.930	1.020	2,462,000	2,324,720	0.9442	0.960	0.950	0.960	0.930	1.020	2,462,000	0.9442	-4.00%
2024-09-20	0	1.000	0.980	1.000	0.980	1.050	1,712,000	1,709,360	0.9985	1.000	0.980	1.000	0.980	1.050	1,712,000	0.9985	-3.85%
2024-09-19	0	1.040	1.040	1.050	1.020	1.130	1,991,000	2,132,460	1.0710	1.040	1.040	1.050	1.020	1.130	1,991,000	1.0710	-0.95%
2024-09-17	0	1.050	1.040	1.050	1.010	1.070	2,265,000	2,363,620	1.0435	1.050	1.040	1.050	1.010	1.070	2,265,000	1.0435	1.94%
2024-09-16	0	1.030	1.020	1.030	0.810	1.030	8,492,000	8,028,951	0.9455	1.030	1.020	1.030	0.810	1.030	8,492,000	0.9455	18.39%
2024-09-13	0	0.870	0.870	0.890	0.870	1.030	3,200,000	2,905,240	0.9079	0.870	0.870	0.890	0.870	1.030	3,200,000	0.9079	-13.00%
2024-09-12	0	1.000	0.980	1.000	0.980	1.100	1,924,000	1,960,740	1.0191	1.000	0.980	1.000	0.980	1.100	1,924,000	1.0191	-7.41%
2024-09-11	0	1.080	1.070	1.080	1.050	1.100	1,652,000	1,757,360	1.0638	1.080	1.070	1.080	1.050	1.100	1,652,000	1.0638	1.89%
2024-09-10	0	1.060	1.050	1.060	1.000	1.070	1,408,000	1,456,650	1.0346	1.060	1.050	1.060	1.000	1.070	1,408,000	1.0346	3.92%
2024-09-09	0	1.020	1.020	1.030	0.950	1.020	6,085,000	6,043,559	0.9932	1.020	1.020	1.030	0.950	1.020	6,085,000	0.9932	5.15%
2024-09-05	0	0.970	0.960	0.970	0.960	1.020	1,742,000	1,703,010	0.9776	0.970	0.960	0.970	0.960	1.020	1,742,000	0.9776	-3.00%
2024-09-04	0	1.000	1.000	1.020	0.950	1.020	3,242,000	3,177,860	0.9802	1.000	1.000	1.020	0.950	1.020	3,242,000	0.9802	3.09%
2024-09-03	0	0.970	0.960	0.970	0.910	0.970	1,933,000	1,799,720	0.9311	0.970	0.960	0.970	0.910	0.970	1,933,000	0.9311	4.30%
2024-09-02	0	0.930	0.920	0.930	0.870	0.950	2,480,000	2,247,410	0.9062	0.930	0.920	0.930	0.870	0.950	2,480,000	0.9062	9.41%
2024-08-30	0	0.850	0.840	0.850	0.830	0.920	1,485,000	1,256,950	0.8464	0.850	0.840	0.850	0.830	0.920	1,485,000	0.8464	2.41%
2024-08-29	0	0.830	0.810	0.830	0.780	0.830	489,000	390,950	0.7995	0.830	0.810	0.830	0.780	0.830	489,000	0.7995	5.06%
2024-08-28	0	0.790	0.780	0.790	0.770	0.810	416,000	324,130	0.7792	0.790	0.780	0.790	0.770	0.810	416,000	0.7792	0.00%
2024-08-27	0	0.790	0.780	0.790	0.770	0.820	1,176,000	926,560	0.7879	0.790	0.780	0.790	0.770	0.820	1,176,000	0.7879	0.00%
2024-08-26	0	0.790	0.780	0.790	0.780	0.830	1,513,000	1,216,150	0.8038	0.790	0.780	0.790	0.780	0.830	1,513,000	0.8038	1.28%
2024-08-23	0	0.780	0.770	0.780	0.760	0.810	850,000	660,690	0.7773	0.780	0.770	0.780	0.760	0.810	850,000	0.7773	-3.70%
2024-08-22	0	0.810	0.800	0.810	0.780	0.830	967,000	772,100	0.7984	0.810	0.800	0.810	0.780	0.830	967,000	0.7984	-1.22%
2024-08-21	0	0.820	0.800	0.820	0.800	0.830	284,000	228,350	0.8040	0.820	0.800	0.820	0.800	0.830	284,000	0.8040	1.23%
2024-08-20	0	0.810	0.800	0.810	0.790	0.840	990,000	794,220	0.8022	0.810	0.800	0.810	0.790	0.840	990,000	0.8022	1.25%
2024-08-19	0	0.800	0.800	0.810	0.790	0.840	2,458,000	1,978,020	0.8047	0.800	0.800	0.810	0.790	0.840	2,458,000	0.8047	-3.61%
2024-08-16	0	0.830	0.820	0.830	0.800	0.850	760,000	619,000	0.8145	0.830	0.820	0.830	0.800	0.850	760,000	0.8145	0.00%
2024-08-15	0	0.830	0.800	0.830	0.790	0.840	1,190,000	964,290	0.8103	0.830	0.800	0.830	0.790	0.840	1,190,000	0.8103	2.47%
2024-08-14	0	0.810	0.810	0.830	0.800	0.840	1,075,000	877,860	0.8166	0.810	0.810	0.830	0.800	0.840	1,075,000	0.8166	-1.22%
2024-08-13	0	0.820	0.820	0.830	0.820	0.840	607,000	502,520	0.8279	0.820	0.820	0.830	0.820	0.840	607,000	0.8279	-3.53%
2024-08-12	0	0.850	0.840	0.850	0.840	0.880	410,000	349,470	0.8524	0.850	0.840	0.850	0.840	0.880	410,000	0.8524	-3.41%
2024-08-09	0	0.880	0.850	0.880	0.840	0.900	1,918,000	1,642,870	0.8566	0.880	0.850	0.880	0.840	0.900	1,918,000	0.8566	-2.22%
2024-08-08	0	0.900	0.890	0.900	0.880	0.960	2,269,000	2,079,890	0.9167	0.900	0.890	0.900	0.880	0.960	2,269,000	0.9167	-10.00%
2024-08-07	0	1.000	0.980	1.000	0.960	1.040	989,000	992,139	1.0032	1.000	0.980	1.000	0.960	1.040	989,000	1.0032	2.04%
2024-08-06	0	0.980	0.980	1.000	0.980	1.030	800,000	800,100	1.0001	0.980	0.980	1.000	0.980	1.030	800,000	1.0001	0.00%
2024-08-05	0	0.980	0.980	1.000	0.980	1.050	920,000	930,900	1.0118	0.980	0.980	1.000	0.980	1.050	920,000	1.0118	-7.55%
2024-08-02	0	1.060	1.060	1.070	1.050	1.090	292,000	311,910	1.0682	1.060	1.060	1.070	1.050	1.090	292,000	1.0682	-2.75%
2024-08-01	0	1.090	1.090	1.110	1.090	1.140	174,000	191,820	1.1024	1.090	1.090	1.110	1.090	1.140	174,000	1.1024	-3.54%
2024-07-31	0	1.130	1.120	1.140	1.080	1.230	2,185,000	2,461,970	1.1268	1.130	1.120	1.140	1.080	1.230	2,185,000	1.1268	-7.38%
2024-07-30	0	1.220	1.220	1.230	1.180	1.240	1,110,000	1,357,190	1.2227	1.220	1.220	1.230	1.180	1.240	1,110,000	1.2227	0.00%
2024-07-29	0	1.220	1.210	1.220	1.180	1.230	826,000	1,003,800	1.2153	1.220	1.210	1.220	1.180	1.230	826,000	1.2153	2.52%
2024-07-26	0	1.190	1.190	1.200	1.170	1.200	2,896,000	3,420,300	1.1810	1.190	1.190	1.200	1.170	1.200	2,896,000	1.1810	1.71%
2024-07-25	0	1.170	1.170	1.180	1.120	1.180	4,245,000	4,913,270	1.1574	1.170	1.170	1.180	1.120	1.180	4,245,000	1.1574	2.63%
2024-07-24	0	1.140	1.140	1.150	1.120	1.150	2,011,000	2,285,664	1.1366	1.140	1.140	1.150	1.120	1.150	2,011,000	1.1366	1.79%
2024-07-23	0	1.120	1.120	1.130	1.110	1.130	1,012,220	1,130,700	1.1170	1.120	1.120	1.130	1.110	1.130	1,012,220	1.1170	0.90%
2024-07-22	0	1.110	1.110	1.120	1.080	1.120	1,102,000	1,222,170	1.1090	1.110	1.110	1.120	1.080	1.120	1,102,000	1.1090	2.78%
2024-07-19	0	1.080	1.080	1.090	1.060	1.090	1,665,000	1,799,100	1.0805	1.080	1.080	1.090	1.060	1.090	1,665,000	1.0805	0.00%
2024-07-18	0	1.080	1.070	1.080	1.040	1.080	806,000	855,840	1.0618	1.080	1.070	1.080	1.040	1.080	806,000	1.0618	3.85%
2024-07-17	0	1.040	1.040	1.050	1.000	1.060	1,593,000	1,646,610	1.0337	1.040	1.040	1.050	1.000	1.060	1,593,000	1.0337	0.00%
2024-07-16	0	1.040	1.040	1.050	1.030	1.070	440,000	462,457	1.0510	1.040	1.040	1.050	1.030	1.070	440,000	1.0510	-0.95%
2024-07-15	0	1.050	1.030	1.050	0.950	1.060	4,617,000	4,578,730	0.9917	1.050	1.030	1.050	0.950	1.060	4,617,000	0.9917	11.70%
2024-07-12	0	0.940	0.930	0.940	0.910	0.960	1,156,000	1,070,820	0.9263	0.940	0.930	0.940	0.910	0.960	1,156,000	0.9263	-2.08%
2024-07-11	0	0.960	0.940	0.960	0.930	1.020	3,303,000	3,192,880	0.9667	0.960	0.940	0.960	0.930	1.020	3,303,000	0.9667	-4.00%
2024-07-10	0	1.000	0.990	1.000	0.970	1.000	1,185,000	1,170,000	0.9873	1.000	0.990	1.000	0.970	1.000	1,185,000	0.9873	3.09%
2024-07-09	0	0.970	0.970	0.980	0.970	0.990	1,349,000	1,317,497	0.9766	0.970	0.970	0.980	0.970	0.990	1,349,000	0.9766	0.00%
2024-07-08	0	0.970	0.960	0.970	0.930	0.970	1,255,000	1,189,120	0.9475	0.970	0.960	0.970	0.930	0.970	1,255,000	0.9475	4.30%
2024-07-05	0	0.930	0.920	0.930	0.910	0.950	1,417,000	1,312,690	0.9264	0.930	0.920	0.930	0.910	0.950	1,417,000	0.9264	1.09%
2024-07-04	0	0.920	0.910	0.920	0.890	0.920	496,000	450,900	0.9091	0.920	0.910	0.920	0.890	0.920	496,000	0.9091	2.22%
2024-07-03	0	0.900	0.900	0.920	0.890	0.950	1,358,000	1,234,830	0.9093	0.900	0.900	0.920	0.890	0.950	1,358,000	0.9093	-2.17%
2024-07-02	0	0.920	0.910	0.920	0.860	0.930	6,875,000	6,086,010	0.8852	0.920	0.910	0.920	0.860	0.930	6,875,000	0.8852	15.00%
2024-06-28	0	0.800	0.780	0.800	0.780	0.820	1,651,000	1,306,820	0.7915	0.800	0.780	0.800	0.780	0.820	1,651,000	0.7915	-3.61%
2024-06-27	0	0.830	0.830	0.840	0.790	0.930	2,029,000	1,654,813	0.8156	0.830	0.830	0.840	0.790	0.930	2,029,000	0.8156	-2.35%
2024-06-26	0	0.850	0.840	0.850	0.810	0.950	2,083,000	1,719,290	0.8254	0.850	0.840	0.850	0.810	0.950	2,083,000	0.8254	1.19%
2024-06-25	0	0.840	0.840	0.860	0.820	0.890	1,325,000	1,115,450	0.8418	0.840	0.840	0.860	0.820	0.890	1,325,000	0.8418	-2.33%
2024-06-24	0	0.860	0.840	0.860	0.820	0.900	1,483,000	1,263,310	0.8519	0.860	0.840	0.860	0.820	0.900	1,483,000	0.8519	-4.44%
2024-06-21	0	0.900	0.890	0.900	0.890	0.990	631,000	572,290	0.9070	0.900	0.890	0.900	0.890	0.990	631,000	0.9070	-1.10%
2024-06-20	0	0.910	0.900	0.910	0.890	0.970	1,492,000	1,371,640	0.9193	0.910	0.900	0.910	0.890	0.970	1,492,000	0.9193	-5.21%
2024-06-19	0	0.960	0.950	0.960	0.930	0.980	853,000	817,170	0.9580	0.960	0.950	0.960	0.930	0.980	853,000	0.9580	0.00%
2024-06-18	0	0.960	0.960	0.970	0.950	0.990	1,095,000	1,059,115	0.9672	0.960	0.960	0.970	0.950	0.990	1,095,000	0.9672	-1.03%
2024-06-17	0	0.970	0.970	0.990	0.970	1.040	1,969,000	1,966,685	0.9988	0.970	0.970	0.990	0.970	1.040	1,969,000	0.9988	-8.49%
2024-06-14	0	1.060	1.060	1.070	1.050	1.090	624,000	663,820	1.0638	1.060	1.060	1.070	1.050	1.090	624,000	1.0638	-3.64%
2024-06-13	0	1.100	1.070	1.100	1.070	1.130	1,375,000	1,486,580	1.0811	1.100	1.070	1.100	1.070	1.130	1,375,000	1.0811	-2.65%
2024-06-12	0	1.130	1.110	1.130	1.100	1.140	471,000	526,120	1.1170	1.130	1.110	1.130	1.100	1.140	471,000	1.1170	2.73%
2024-06-11	0	1.100	1.100	1.120	1.080	1.130	754,000	837,145	1.1103	1.100	1.100	1.120	1.080	1.130	754,000	1.1103	-3.51%
2024-06-07	0	1.140	1.120	1.140	1.110	1.180	308,000	347,600	1.1286	1.140	1.120	1.140	1.110	1.180	308,000	1.1286	0.88%
2024-06-06	0	1.130	1.130	1.140	1.080	1.130	1,160,000	1,284,430	1.1073	1.130	1.130	1.140	1.080	1.130	1,160,000	1.1073	-0.88%
2024-06-05	0	1.140	1.140	1.170	1.120	1.180	786,000	907,120	1.1541	1.140	1.140	1.170	1.120	1.180	786,000	1.1541	-0.87%
2024-06-04	0	1.150	1.130	1.150	1.110	1.150	734,000	833,660	1.1358	1.150	1.130	1.150	1.110	1.150	734,000	1.1358	3.60%
2024-06-03	0	1.110	1.110	1.140	1.080	1.210	2,246,000	2,566,155	1.1425	1.110	1.110	1.140	1.080	1.210	2,246,000	1.1425	-8.26%
2024-05-31	0	1.210	1.210	1.220	1.210	1.260	702,000	861,820	1.2277	1.210	1.210	1.220	1.210	1.260	702,000	1.2277	-0.82%
2024-05-30	0	1.220	1.220	1.230	1.210	1.250	321,000	394,515	1.2290	1.220	1.220	1.230	1.210	1.250	321,000	1.2290	-2.40%
2024-05-29	0	1.250	1.230	1.250	1.230	1.260	454,000	563,010	1.2401	1.250	1.230	1.250	1.230	1.260	454,000	1.2401	-0.79%
2024-05-28	0	1.260	1.250	1.260	1.240	1.290	442,000	554,770	1.2551	1.260	1.250	1.260	1.240	1.290	442,000	1.2551	-1.56%
2024-05-27	0	1.280	1.250	1.260	1.230	1.280	432,000	538,700	1.2470	1.280	1.250	1.260	1.230	1.280	432,000	1.2470	1.59%
2024-05-24	0	1.260	1.250	1.270	1.250	1.300	1,598,000	2,027,070	1.2685	1.260	1.250	1.270	1.250	1.300	1,598,000	1.2685	-3.08%
2024-05-23	0	1.300	1.300	1.330	1.290	1.340	867,000	1,139,390	1.3142	1.300	1.300	1.330	1.290	1.340	867,000	1.3142	-2.26%
2024-05-22	0	1.330	1.330	1.340	1.330	1.370	810,000	1,091,440	1.3475	1.330	1.330	1.340	1.330	1.370	810,000	1.3475	-1.48%
2024-05-21	0	1.350	1.320	1.350	1.310	1.360	691,000	916,190	1.3259	1.350	1.320	1.350	1.310	1.360	691,000	1.3259	-2.17%
2024-05-20	0	1.380	1.350	1.380	1.340	1.390	3,105,000	4,228,570	1.3619	1.380	1.350	1.380	1.340	1.390	3,105,000	1.3619	2.22%
2024-05-17	0	1.350	1.330	1.350	1.320	1.400	1,646,000	2,235,280	1.3580	1.350	1.330	1.350	1.320	1.400	1,646,000	1.3580	-2.88%
2024-05-16	0	1.390	1.380	1.390	1.380	1.430	1,778,000	2,488,360	1.3995	1.390	1.380	1.390	1.380	1.430	1,778,000	1.3995	0.00%
2024-05-14	0	1.390	1.390	1.400	1.380	1.470	728,000	1,014,900	1.3941	1.390	1.390	1.400	1.380	1.470	728,000	1.3941	-2.80%
2024-05-13	0	1.430	1.420	1.430	1.400	1.460	439,000	632,880	1.4416	1.430	1.420	1.430	1.400	1.460	439,000	1.4416	0.70%
2024-05-10	0	1.420	1.410	1.420	1.360	1.450	1,048,000	1,484,470	1.4165	1.420	1.410	1.420	1.360	1.450	1,048,000	1.4165	1.43%
2024-05-09	0	1.400	1.370	1.400	1.320	1.420	470,000	652,940	1.3892	1.400	1.370	1.400	1.320	1.420	470,000	1.3892	2.94%
2024-05-08	0	1.360	1.350	1.360	1.320	1.400	458,000	629,310	1.3740	1.360	1.350	1.360	1.320	1.400	458,000	1.3740	-2.86%
2024-05-07	0	1.400	1.390	1.400	1.390	1.430	304,000	429,030	1.4113	1.400	1.390	1.400	1.390	1.430	304,000	1.4113	0.00%
2024-05-06	0	1.400	1.400	1.420	1.380	1.430	563,000	787,920	1.3995	1.400	1.400	1.420	1.380	1.430	563,000	1.3995	-1.41%
2024-05-03	0	1.420	1.410	1.420	1.370	1.430	1,174,000	1,632,240	1.3903	1.420	1.410	1.420	1.370	1.430	1,174,000	1.3903	1.43%
2024-05-02	0	1.400	1.390	1.400	1.300	1.450	1,347,000	1,862,320	1.3826	1.400	1.390	1.400	1.300	1.450	1,347,000	1.3826	7.69%
2024-04-30	0	1.300	1.300	1.320	1.300	1.340	236,000	311,600	1.3203	1.300	1.300	1.320	1.300	1.340	236,000	1.3203	-0.76%
2024-04-29	0	1.310	1.300	1.320	1.280	1.340	1,684,888	2,201,959	1.3069	1.310	1.300	1.320	1.280	1.340	1,684,888	1.3069	-2.24%
2024-04-26	0	1.340	1.320	1.350	1.290	1.350	1,498,000	1,967,590	1.3135	1.340	1.320	1.350	1.290	1.350	1,498,000	1.3135	-1.47%
2024-04-25	0	1.360	1.340	1.360	1.280	1.360	456,000	600,530	1.3170	1.360	1.340	1.360	1.280	1.360	456,000	1.3170	3.82%
2024-04-24	0	1.310	1.290	1.310	1.230	1.320	408,000	526,340	1.2900	1.310	1.290	1.310	1.230	1.320	408,000	1.2900	3.15%
2024-04-23	0	1.270	1.260	1.270	1.230	1.280	365,000	458,470	1.2561	1.270	1.260	1.270	1.230	1.280	365,000	1.2561	0.00%
2024-04-22	0	1.270	1.250	1.280	1.240	1.280	307,000	382,533	1.2460	1.270	1.250	1.280	1.240	1.280	307,000	1.2460	-0.78%
2024-04-19	0	1.280	1.260	1.280	1.210	1.290	950,000	1,180,750	1.2429	1.280	1.260	1.280	1.210	1.290	950,000	1.2429	0.79%
2024-04-18	0	1.270	1.280	1.300	1.260	1.300	1,037,000	1,318,250	1.2712	1.270	1.280	1.300	1.260	1.300	1,037,000	1.2712	-2.31%
2024-04-17	0	1.300	1.300	1.320	1.290	1.320	98,000	128,080	1.3069	1.300	1.300	1.320	1.290	1.320	98,000	1.3069	1.56%
2024-04-16	0	1.280	1.280	1.310	1.270	1.320	528,000	679,930	1.2877	1.280	1.280	1.310	1.270	1.320	528,000	1.2877	0.00%
2024-04-15	0	1.280	1.270	1.280	1.270	1.300	343,000	439,370	1.2810	1.280	1.270	1.280	1.270	1.300	343,000	1.2810	0.00%
2024-04-12	0	1.280	1.280	1.300	1.270	1.330	547,000	709,850	1.2977	1.280	1.280	1.300	1.270	1.330	547,000	1.2977	-5.19%
2024-04-11	0	1.350	1.340	1.360	1.330	1.360	231,000	311,050	1.3465	1.350	1.340	1.360	1.330	1.360	231,000	1.3465	-2.17%
2024-04-10	0	1.380	1.360	1.380	1.330	1.420	753,500	1,029,870	1.3668	1.380	1.360	1.380	1.330	1.420	753,500	1.3668	-1.43%
2024-04-09	0	1.400	1.380	1.400	1.320	1.400	481,000	667,990	1.3888	1.400	1.380	1.400	1.320	1.400	481,000	1.3888	4.48%
2024-04-08	0	1.340	1.340	1.390	1.280	1.400	777,950	1,044,520	1.3427	1.340	1.340	1.390	1.280	1.400	777,950	1.3427	1.52%
2024-04-05	0	1.320	1.320	1.340	1.280	1.350	404,100	530,592	1.3130	1.320	1.320	1.340	1.280	1.350	404,100	1.3130	-2.22%
2024-04-03	0	1.350	1.370	1.400	1.320	1.400	578,000	785,520	1.3590	1.350	1.370	1.400	1.320	1.400	578,000	1.3590	-1.46%
2024-04-02	0	1.370	1.370	1.390	1.370	1.430	718,000	998,532	1.3907	1.370	1.370	1.390	1.370	1.430	718,000	1.3907	-4.20%
2024-03-28	0	1.430	1.420	1.430	1.400	1.450	140,000	199,200	1.4229	1.430	1.420	1.430	1.400	1.450	140,000	1.4229	1.42%
2024-03-27	0	1.410	1.410	1.420	1.410	1.500	1,090,000	1,569,199	1.4396	1.410	1.410	1.420	1.410	1.500	1,090,000	1.4396	-6.00%
2024-03-26	0	1.500	1.500	1.520	1.500	1.540	550,000	833,280	1.5151	1.500	1.500	1.520	1.500	1.540	550,000	1.5151	-1.32%
2024-03-25	0	1.520	1.520	1.530	1.500	1.620	645,000	1,004,070	1.5567	1.520	1.520	1.530	1.500	1.620	645,000	1.5567	-4.40%
2024-03-22	0	1.590	1.580	1.590	1.570	1.620	489,000	776,260	1.5874	1.590	1.580	1.590	1.570	1.620	489,000	1.5874	-1.24%
2024-03-21	0	1.610	1.610	1.640	1.580	1.650	554,000	889,190	1.6050	1.610	1.610	1.640	1.580	1.650	554,000	1.6050	0.00%
2024-03-20	0	1.610	1.590	1.620	1.570	1.620	195,000	311,950	1.5997	1.610	1.590	1.620	1.570	1.620	195,000	1.5997	0.62%
2024-03-19	0	1.600	1.570	1.600	1.570	1.620	681,000	1,083,500	1.5910	1.600	1.570	1.600	1.570	1.620	681,000	1.5910	-1.23%
2024-03-18	0	1.620	1.620	1.660	1.620	1.670	697,000	1,141,020	1.6370	1.620	1.620	1.660	1.620	1.670	697,000	1.6370	-1.82%
2024-03-15	0	1.650	1.640	1.650	1.640	1.730	2,291,000	3,846,040	1.6788	1.650	1.640	1.650	1.640	1.730	2,291,000	1.6788	0.61%
2024-03-14	0	1.640	1.640	1.680	1.640	1.790	2,303,000	3,958,290	1.7188	1.640	1.640	1.680	1.640	1.790	2,303,000	1.7188	-2.38%
2024-03-13	0	1.680	1.680	1.690	1.670	1.750	672,000	1,154,950	1.7187	1.680	1.680	1.690	1.670	1.750	672,000	1.7187	-1.75%
2024-03-12	0	1.710	1.700	1.710	1.540	1.710	1,620,000	2,662,320	1.6434	1.710	1.700	1.710	1.540	1.710	1,620,000	1.6434	10.32%
2024-03-11	0	1.550	1.550	1.580	1.530	1.640	1,442,000	2,269,390	1.5738	1.550	1.550	1.580	1.530	1.640	1,442,000	1.5738	-3.13%
2024-03-08	0	1.600	1.600	1.610	1.590	1.630	634,000	1,017,840	1.6054	1.600	1.600	1.610	1.590	1.630	634,000	1.6054	0.00%
2024-03-07	0	1.600	1.600	1.620	1.580	1.630	401,000	644,110	1.6063	1.600	1.600	1.620	1.580	1.630	401,000	1.6063	-1.23%
2024-03-06	0	1.620	1.620	1.640	1.600	1.670	461,000	754,420	1.6365	1.620	1.620	1.640	1.600	1.670	461,000	1.6365	0.00%
2024-03-05	0	1.620	1.620	1.650	1.620	1.690	564,000	933,890	1.6558	1.620	1.620	1.650	1.620	1.690	564,000	1.6558	-5.26%
2024-03-04	0	1.710	1.710	1.730	1.710	1.800	401,751	705,771	1.7567	1.710	1.710	1.730	1.710	1.800	401,751	1.7567	-0.58%
2024-03-01	0	1.720	1.720	1.730	1.700	1.730	251,000	430,015	1.7132	1.720	1.720	1.730	1.700	1.730	251,000	1.7132	0.00%
2024-02-29	0	1.720	1.710	1.720	1.680	1.750	397,000	685,490	1.7267	1.720	1.710	1.720	1.680	1.750	397,000	1.7267	-0.58%
2024-02-28	0	1.730	1.730	1.740	1.730	1.820	827,000	1,463,780	1.7700	1.730	1.730	1.740	1.730	1.820	827,000	1.7700	-4.95%
2024-02-27	0	1.820	1.820	1.850	1.810	1.850	574,627	1,048,368	1.8244	1.820	1.820	1.850	1.810	1.850	574,627	1.8244	-4.21%
2024-02-26	0	1.900	1.890	1.900	1.780	1.910	1,733,960	3,232,026	1.8640	1.900	1.890	1.900	1.780	1.910	1,733,960	1.8640	4.40%
2024-02-23	0	1.820	1.820	1.830	1.820	1.920	569,000	1,052,770	1.8502	1.820	1.820	1.830	1.820	1.920	569,000	1.8502	-5.70%
2024-02-22	0	1.930	1.920	1.930	1.870	1.930	1,241,000	2,358,290	1.9003	1.930	1.920	1.930	1.870	1.930	1,241,000	1.9003	3.21%
2024-02-21	0	1.870	1.840	1.870	1.840	1.910	1,721,000	3,219,850	1.8709	1.870	1.840	1.870	1.840	1.910	1,721,000	1.8709	-0.53%
2024-02-20	0	1.880	1.880	1.900	1.880	1.930	897,000	1,702,540	1.8980	1.880	1.880	1.900	1.880	1.930	897,000	1.8980	1.62%
2024-02-19	0	1.850	1.850	1.880	1.840	1.890	1,126,000	2,089,780	1.8559	1.850	1.850	1.880	1.840	1.890	1,126,000	1.8559	0.54%
2024-02-16	0	1.840	1.810	1.840	1.700	1.840	1,764,000	3,187,750	1.8071	1.840	1.810	1.840	1.700	1.840	1,764,000	1.8071	7.60%
2024-02-15	0	1.710	1.690	1.710	1.680	1.730	876,000	1,492,640	1.7039	1.710	1.690	1.710	1.680	1.730	876,000	1.7039	-0.58%
2024-02-14	0	1.720	1.700	1.720	1.660	1.750	706,000	1,214,270	1.7199	1.720	1.700	1.720	1.660	1.750	706,000	1.7199	-1.71%
2024-02-09	0	1.750	1.750	1.770	1.700	1.780	473,000	826,860	1.7481	1.750	1.750	1.770	1.700	1.780	473,000	1.7481	0.00%
2024-02-08	0	1.750	1.750	1.760	1.680	1.770	1,339,000	2,304,305	1.7209	1.750	1.750	1.760	1.680	1.770	1,339,000	1.7209	4.17%
2024-02-07	0	1.680	1.640	1.680	1.580	1.710	2,166,000	3,544,590	1.6365	1.680	1.640	1.680	1.580	1.710	2,166,000	1.6365	2.44%
2024-02-06	0	1.640	1.630	1.640	1.550	1.640	4,090,615	6,590,354	1.6111	1.640	1.630	1.640	1.550	1.640	4,090,615	1.6111	1.86%
2024-02-05	0	1.610	1.590	1.610	1.580	1.710	1,483,484	2,392,332	1.6126	1.610	1.590	1.610	1.580	1.710	1,483,484	1.6126	-5.29%
2024-02-02	0	1.700	1.670	1.700	1.660	1.780	1,626,630	2,761,757	1.6978	1.700	1.670	1.700	1.660	1.780	1,626,630	1.6978	-2.86%
2024-02-01	0	1.750	1.700	1.750	1.690	1.780	1,780,457	3,096,013	1.7389	1.750	1.700	1.750	1.690	1.780	1,780,457	1.7389	4.79%
2024-01-31	0	1.670	1.670	1.720	1.670	1.750	2,469,000	4,254,949	1.7233	1.670	1.670	1.720	1.670	1.750	2,469,000	1.7233	-2.34%
2024-01-30	0	1.710	1.710	1.730	1.680	1.740	1,582,933	2,720,486	1.7186	1.710	1.710	1.730	1.680	1.740	1,582,933	1.7186	1.79%
2024-01-29	0	1.680	1.670	1.700	1.630	1.740	2,809,000	4,731,540	1.6844	1.680	1.670	1.700	1.630	1.740	2,809,000	1.6844	-1.18%
2024-01-26	0	1.700	1.650	1.700	1.570	1.820	8,140,000	13,622,890	1.6736	1.700	1.650	1.700	1.570	1.820	8,140,000	1.6736	-6.59%
2024-01-25	0	1.820	1.770	1.820	1.720	1.850	3,142,000	5,602,440	1.7831	1.820	1.770	1.820	1.720	1.850	3,142,000	1.7831	2.82%
2024-01-24	0	1.770	1.770	1.800	1.660	1.850	5,653,000	9,877,340	1.7473	1.770	1.770	1.800	1.660	1.850	5,653,000	1.7473	8.59%
2024-01-23	0	1.630	1.630	1.660	1.610	1.860	4,903,000	8,244,300	1.6815	1.630	1.630	1.660	1.610	1.860	4,903,000	1.6815	6.54%
2024-01-22	0	1.530	1.530	1.540	1.460	1.550	2,562,000	3,892,020	1.5191	1.530	1.530	1.540	1.460	1.550	2,562,000	1.5191	0.66%
2024-01-19	0	1.520	1.500	1.520	1.480	1.550	1,952,000	2,961,380	1.5171	1.520	1.500	1.520	1.480	1.550	1,952,000	1.5171	2.70%
2024-01-18	0	1.480	1.470	1.480	1.370	1.500	3,319,000	4,864,510	1.4657	1.480	1.470	1.480	1.370	1.500	3,319,000	1.4657	4.96%
2024-01-17	0	1.410	1.360	1.410	1.360	1.450	3,864,000	5,410,040	1.4001	1.410	1.360	1.410	1.360	1.450	3,864,000	1.4001	-2.08%
2024-01-16	0	1.440	1.410	1.440	1.410	1.480	1,976,000	2,837,450	1.4360	1.440	1.410	1.440	1.410	1.480	1,976,000	1.4360	-2.70%
2024-01-15	0	1.480	1.480	1.490	1.390	1.500	2,596,000	3,788,210	1.4592	1.480	1.480	1.490	1.390	1.500	2,596,000	1.4592	8.03%
2024-01-12	0	1.370	1.370	1.380	1.340	1.400	2,457,000	3,388,910	1.3793	1.370	1.370	1.380	1.340	1.400	2,457,000	1.3793	0.74%
2024-01-11	0	1.360	1.360	1.370	1.280	1.380	4,824,000	6,459,536	1.3390	1.360	1.360	1.370	1.280	1.380	4,824,000	1.3390	3.03%
2024-01-10	0	1.320	1.320	1.340	1.310	1.370	2,603,000	3,488,862	1.3403	1.320	1.320	1.340	1.310	1.370	2,603,000	1.3403	-2.94%
2024-01-09	0	1.360	1.350	1.360	1.300	1.370	4,029,000	5,423,448	1.3461	1.360	1.350	1.360	1.300	1.370	4,029,000	1.3461	5.43%
2024-01-08	0	1.290	1.280	1.300	1.240	1.310	2,369,000	3,023,464	1.2763	1.290	1.280	1.300	1.240	1.310	2,369,000	1.2763	0.78%
2024-01-05	0	1.280	1.270	1.280	1.240	1.300	2,383,000	3,037,097	1.2745	1.280	1.270	1.280	1.240	1.300	2,383,000	1.2745	0.79%
2024-01-04	0	1.270	1.270	1.290	1.240	1.310	3,859,000	4,888,317	1.2667	1.270	1.270	1.290	1.240	1.310	3,859,000	1.2667	-2.31%
2024-01-03	0	1.300	1.280	1.300	1.250	1.450	14,196,382	19,399,758	1.3665	1.300	1.280	1.300	1.250	1.450	14,196,382	1.3665	0.00%
2024-01-02	0	1.300	1.280	1.300	1.280	1.470	5,507,000	7,349,849	1.3346	1.300	1.280	1.300	1.280	1.470	5,507,000	1.3346	-10.96%
2023-12-29	0	1.460	1.450	1.470	1.430	1.530	2,690,000	3,918,470	1.4567	1.460	1.450	1.470	1.430	1.530	2,690,000	1.4567	0.00%
2023-12-28	0	1.460	1.460	1.500	1.450	1.550	2,528,000	3,807,240	1.5060	1.460	1.460	1.500	1.450	1.550	2,528,000	1.5060	0.00%
2023-12-27	0	1.460	1.460	1.470	1.460	1.580	2,008,000	3,057,060	1.5224	1.460	1.460	1.470	1.460	1.580	2,008,000	1.5224	-6.41%
2023-12-22	0	1.560	1.560	1.600	1.520	1.620	1,024,000	1,603,370	1.5658	1.560	1.560	1.600	1.520	1.620	1,024,000	1.5658	-4.88%
2023-12-21	0	1.640	1.610	1.640	1.480	1.650	1,392,000	2,192,350	1.5750	1.640	1.610	1.640	1.480	1.650	1,392,000	1.5750	7.89%
2023-12-20	0	1.520	1.520	1.530	1.520	1.570	1,416,000	2,174,070	1.5354	1.520	1.520	1.530	1.520	1.570	1,416,000	1.5354	-4.40%
2023-12-19	0	1.590	1.560	1.600	1.530	1.600	991,000	1,558,170	1.5723	1.590	1.560	1.600	1.530	1.600	991,000	1.5723	0.00%
2023-12-18	0	1.590	1.590	1.610	1.560	1.640	1,715,000	2,735,380	1.5950	1.590	1.590	1.610	1.560	1.640	1,715,000	1.5950	-4.79%
2023-12-15	0	1.670	1.670	1.680	1.620	1.690	1,193,000	1,990,360	1.6684	1.670	1.670	1.680	1.620	1.690	1,193,000	1.6684	3.73%
2023-12-14	0	1.610	1.610	1.630	1.550	1.680	2,222,000	3,615,150	1.6270	1.610	1.610	1.630	1.550	1.680	2,222,000	1.6270	-4.17%
2023-12-13	0	1.680	1.680	1.690	1.680	1.780	593,618	1,012,724	1.7060	1.680	1.680	1.690	1.680	1.780	593,618	1.7060	-5.08%
2023-12-12	0	1.770	1.730	1.770	1.670	1.780	417,000	717,860	1.7215	1.770	1.730	1.770	1.670	1.780	417,000	1.7215	1.72%
2023-12-11	0	1.740	1.700	1.740	1.670	1.750	448,000	765,460	1.7086	1.740	1.700	1.740	1.670	1.750	448,000	1.7086	2.35%
2023-12-08	0	1.700	1.660	1.700	1.660	1.770	1,993,000	3,385,680	1.6988	1.700	1.660	1.700	1.660	1.770	1,993,000	1.6988	-4.49%
2023-12-07	0	1.780	1.770	1.780	1.750	1.790	378,000	670,490	1.7738	1.780	1.770	1.780	1.750	1.790	378,000	1.7738	0.00%
2023-12-06	0	1.780	1.780	1.800	1.720	1.810	949,000	1,680,350	1.7707	1.780	1.780	1.800	1.720	1.810	949,000	1.7707	-0.56%
2023-12-05	0	1.790	1.770	1.790	1.720	1.810	2,027,000	3,571,552	1.7620	1.790	1.770	1.790	1.720	1.810	2,027,000	1.7620	-3.24%
2023-12-04	0	1.850	1.820	1.850	1.810	1.890	1,026,000	1,882,010	1.8343	1.850	1.820	1.850	1.810	1.890	1,026,000	1.8343	0.00%
2023-12-01	0	1.850	1.850	1.880	1.830	1.900	708,000	1,325,760	1.8725	1.850	1.850	1.880	1.830	1.900	708,000	1.8725	-2.12%
2023-11-30	0	1.890	1.890	1.920	1.850	1.930	1,201,000	2,274,380	1.8937	1.890	1.890	1.920	1.850	1.930	1,201,000	1.8937	1.07%
2023-11-29	0	1.870	1.870	1.890	1.870	1.930	1,608,000	3,050,130	1.8968	1.870	1.870	1.890	1.870	1.930	1,608,000	1.8968	-4.59%
2023-11-28	0	1.960	1.940	1.960	1.870	1.970	687,000	1,322,480	1.9250	1.960	1.940	1.960	1.870	1.970	687,000	1.9250	2.08%
2023-11-27	0	1.920	1.890	1.940	1.860	1.950	440,000	840,090	1.9093	1.920	1.890	1.940	1.860	1.950	440,000	1.9093	-0.52%
2023-11-24	0	1.930	1.930	1.950	1.830	1.970	1,393,000	2,642,570	1.8970	1.930	1.930	1.950	1.830	1.970	1,393,000	1.8970	2.66%
2023-11-23	0	1.880	1.880	1.910	1.880	1.910	237,000	450,180	1.8995	1.880	1.880	1.910	1.880	1.910	237,000	1.8995	-2.08%
2023-11-22	0	1.920	1.850	1.920	1.810	1.920	1,691,000	3,152,740	1.8644	1.920	1.850	1.920	1.810	1.920	1,691,000	1.8644	-0.52%
2023-11-21	0	1.930	1.880	1.930	1.880	1.950	816,000	1,563,120	1.9156	1.930	1.880	1.930	1.880	1.950	816,000	1.9156	2.66%
2023-11-20	0	1.880	1.870	1.890	1.800	1.910	627,000	1,179,350	1.8809	1.880	1.870	1.890	1.800	1.910	627,000	1.8809	2.17%
2023-11-17	0	1.840	1.820	1.840	1.810	1.840	171,000	312,480	1.8274	1.840	1.820	1.840	1.810	1.840	171,000	1.8274	-0.54%
2023-11-16	0	1.850	1.850	1.870	1.780	1.890	959,000	1,767,870	1.8435	1.850	1.850	1.870	1.780	1.890	959,000	1.8435	0.00%
2023-11-15	0	1.850	1.850	1.880	1.850	1.920	942,000	1,777,180	1.8866	1.850	1.850	1.880	1.850	1.920	942,000	1.8866	-1.07%
2023-11-14	0	1.870	1.860	1.870	1.850	1.930	619,000	1,170,300	1.8906	1.870	1.860	1.870	1.850	1.930	619,000	1.8906	-0.53%
2023-11-13	0	1.880	1.840	1.860	1.830	1.900	273,000	508,110	1.8612	1.880	1.840	1.860	1.830	1.900	273,000	1.8612	0.53%
2023-11-10	0	1.870	1.870	1.920	1.850	1.960	922,000	1,744,700	1.8923	1.870	1.870	1.920	1.850	1.960	922,000	1.8923	-4.10%
2023-11-09	0	1.950	1.920	1.950	1.920	2.010	626,000	1,225,330	1.9574	1.950	1.920	1.950	1.920	2.010	626,000	1.9574	-2.99%
2023-11-08	0	2.010	2.000	2.010	1.990	2.050	1,025,000	2,063,030	2.0127	2.010	2.000	2.010	1.990	2.050	1,025,000	2.0127	1.01%
2023-11-07	0	1.990	1.980	1.990	1.880	1.990	833,000	1,626,910	1.9531	1.990	1.980	1.990	1.880	1.990	833,000	1.9531	1.53%
2023-11-06	0	1.960	1.950	1.960	1.830	1.960	1,918,000	3,692,690	1.9253	1.960	1.950	1.960	1.830	1.960	1,918,000	1.9253	5.95%
2023-11-03	0	1.850	1.830	1.850	1.800	1.860	371,000	679,200	1.8307	1.850	1.830	1.850	1.800	1.860	371,000	1.8307	-0.54%
2023-11-02	0	1.860	1.820	1.870	1.790	1.860	180,000	329,920	1.8329	1.860	1.820	1.870	1.790	1.860	180,000	1.8329	0.00%
2023-11-01	0	1.860	1.850	1.860	1.810	1.890	573,000	1,072,950	1.8725	1.860	1.850	1.860	1.810	1.890	573,000	1.8725	-0.53%
2023-10-31	0	1.870	1.860	1.880	1.830	1.890	477,000	889,340	1.8644	1.870	1.860	1.880	1.830	1.890	477,000	1.8644	-0.53%
2023-10-30	0	1.880	1.860	1.880	1.720	1.880	830,949	1,537,081	1.8498	1.880	1.860	1.880	1.720	1.880	830,949	1.8498	3.87%
2023-10-27	0	1.810	1.800	1.810	1.660	1.840	1,276,000	2,261,290	1.7722	1.810	1.800	1.810	1.660	1.840	1,276,000	1.7722	5.23%
2023-10-26	0	1.720	1.690	1.720	1.670	1.730	673,000	1,153,660	1.7142	1.720	1.690	1.720	1.670	1.730	673,000	1.7142	-0.58%
2023-10-25	0	1.730	1.730	1.740	1.690	1.790	910,000	1,571,500	1.7269	1.730	1.730	1.740	1.690	1.790	910,000	1.7269	-1.14%
2023-10-24	0	1.750	1.750	1.790	1.750	1.800	208,000	369,699	1.7774	1.750	1.750	1.790	1.750	1.800	208,000	1.7774	-1.13%
2023-10-20	0	1.770	1.750	1.770	1.690	1.800	3,021,483	5,327,863	1.7633	1.770	1.750	1.770	1.690	1.800	3,021,483	1.7633	4.12%
2023-10-19	0	1.700	1.690	1.700	1.690	1.750	1,637,000	2,808,780	1.7158	1.700	1.690	1.700	1.690	1.750	1,637,000	1.7158	-0.58%
2023-10-18	0	1.710	1.710	1.730	1.710	1.830	2,865,000	5,002,763	1.7462	1.710	1.710	1.730	1.710	1.830	2,865,000	1.7462	-6.04%
2023-10-17	0	1.820	1.780	1.820	1.770	1.850	3,778,006	6,772,823	1.7927	1.820	1.780	1.820	1.770	1.850	3,778,006	1.7927	-1.62%
2023-10-16	0	1.850	1.820	1.850	1.780	1.930	1,885,000	3,459,948	1.8355	1.850	1.820	1.850	1.780	1.930	1,885,000	1.8355	-1.07%
2023-10-13	0	1.870	1.860	1.870	1.860	1.960	573,561	1,087,327	1.8957	1.870	1.860	1.870	1.860	1.960	573,561	1.8957	-3.61%
2023-10-12	0	1.940	1.940	1.950	1.890	2.000	1,421,000	2,768,496	1.9483	1.940	1.940	1.950	1.890	2.000	1,421,000	1.9483	0.00%
2023-10-11	0	1.940	1.930	1.940	1.900	2.020	850,000	1,663,457	1.9570	1.940	1.930	1.940	1.900	2.020	850,000	1.9570	-2.02%
2023-10-10	0	1.980	1.960	1.980	1.940	2.020	418,000	827,230	1.9790	1.980	1.960	1.980	1.940	2.020	418,000	1.9790	1.54%
2023-10-09	0	1.950	1.930	1.950	1.900	2.020	778,000	1,509,120	1.9397	1.950	1.930	1.950	1.900	2.020	778,000	1.9397	1.56%
2023-10-06	0	1.920	1.920	1.940	1.880	1.980	1,407,000	2,704,320	1.9220	1.920	1.920	1.940	1.880	1.980	1,407,000	1.9220	1.05%
2023-10-05	0	1.900	1.900	1.970	1.900	1.980	633,000	1,227,860	1.9397	1.900	1.900	1.970	1.900	1.980	633,000	1.9397	-1.55%
2023-10-04	0	1.930	1.920	1.930	1.930	1.980	409,000	801,920	1.9607	1.930	1.920	1.930	1.930	1.980	409,000	1.9607	-1.03%
2023-10-03	0	1.950	1.920	1.930	1.850	1.970	1,092,000	2,113,840	1.9358	1.950	1.920	1.930	1.850	1.970	1,092,000	1.9358	-1.02%
2023-09-29	0	1.970	1.950	1.970	1.840	1.970	1,224,000	2,345,840	1.9165	1.970	1.950	1.970	1.840	1.970	1,224,000	1.9165	6.49%
2023-09-28	0	1.850	1.830	1.850	1.850	1.940	1,299,000	2,441,280	1.8794	1.850	1.830	1.850	1.850	1.940	1,299,000	1.8794	-3.65%
2023-09-27	0	1.920	1.890	1.920	1.780	1.930	1,710,000	3,178,010	1.8585	1.920	1.890	1.920	1.780	1.930	1,710,000	1.8585	7.26%
2023-09-26	0	1.790	1.790	1.800	1.760	1.890	2,488,000	4,462,800	1.7937	1.790	1.790	1.800	1.760	1.890	2,488,000	1.7937	-5.29%
2023-09-25	0	1.890	1.870	1.880	1.790	1.900	1,058,000	1,955,535	1.8483	1.890	1.870	1.880	1.790	1.900	1,058,000	1.8483	2.72%
2023-09-22	0	1.840	1.840	1.870	1.790	1.860	268,000	489,950	1.8282	1.840	1.840	1.870	1.790	1.860	268,000	1.8282	-0.54%
2023-09-21	0	1.850	1.840	1.850	1.790	1.850	301,000	551,510	1.8323	1.850	1.840	1.850	1.790	1.850	301,000	1.8323	1.09%
2023-09-20	0	1.830	1.830	1.850	1.780	1.900	1,513,000	2,784,142	1.8401	1.830	1.830	1.850	1.780	1.900	1,513,000	1.8401	-3.17%
2023-09-19	0	1.890	1.870	1.890	1.850	1.900	224,000	421,653	1.8824	1.890	1.870	1.890	1.850	1.900	224,000	1.8824	0.00%
2023-09-18	0	1.890	1.890	1.930	1.850	1.980	2,249,194	4,274,298	1.9004	1.890	1.890	1.930	1.850	1.980	2,249,194	1.9004	0.00%
2023-09-15	0	1.890	1.880	1.890	1.890	2.000	13,964,000	26,573,540	1.9030	1.890	1.880	1.890	1.890	2.000	13,964,000	1.9030	-4.55%
2023-09-14	0	1.980	1.960	1.980	1.960	2.030	1,120,000	2,228,980	1.9902	1.980	1.960	1.980	1.960	2.030	1,120,000	1.9902	0.51%
2023-09-13	0	1.970	1.970	1.980	1.970	2.070	874,000	1,751,430	2.0039	1.970	1.970	1.980	1.970	2.070	874,000	2.0039	-3.90%
2023-09-12	0	2.050	2.000	2.050	1.980	2.160	3,834,000	7,835,990	2.0438	2.050	2.000	2.050	1.980	2.160	3,834,000	2.0438	-6.82%
2023-09-11	0	2.200	2.190	2.200	2.160	2.200	912,000	1,990,290	2.1823	2.200	2.190	2.200	2.160	2.200	912,000	2.1823	1.38%
2023-09-07	0	2.170	2.140	2.170	2.150	2.240	777,632	1,701,063	2.1875	2.170	2.140	2.170	2.150	2.240	777,632	2.1875	-0.46%
2023-09-06	0	2.180	2.140	2.180	2.080	2.210	820,000	1,765,390	2.1529	2.180	2.140	2.180	2.080	2.210	820,000	2.1529	0.46%
2023-09-05	0	2.170	2.110	2.170	2.110	2.190	1,099,000	2,363,110	2.1502	2.170	2.110	2.170	2.110	2.190	1,099,000	2.1502	-1.36%
2023-09-04	0	2.200	2.150	2.200	2.160	2.200	1,671,000	3,649,900	2.1843	2.200	2.150	2.200	2.160	2.200	1,671,000	2.1843	0.00%
2023-08-31	0	2.200	2.170	2.200	2.170	2.260	2,216,000	4,882,190	2.2032	2.200	2.170	2.200	2.170	2.260	2,216,000	2.2032	0.00%
2023-08-30	0	2.200	2.180	2.200	2.130	2.200	1,100,000	2,387,120	2.1701	2.200	2.180	2.200	2.130	2.200	1,100,000	2.1701	1.85%
2023-08-29	0	2.160	2.140	2.160	2.100	2.160	1,536,000	3,275,180	2.1323	2.160	2.140	2.160	2.100	2.160	1,536,000	2.1323	2.86%
2023-08-28	0	2.100	2.100	2.110	2.000	2.120	774,000	1,609,460	2.0794	2.100	2.100	2.110	2.000	2.120	774,000	2.0794	1.94%
2023-08-25	0	2.060	2.060	2.070	2.010	2.070	2,275,000	4,666,830	2.0514	2.060	2.060	2.070	2.010	2.070	2,275,000	2.0514	1.98%
2023-08-24	0	2.020	1.980	2.020	1.960	2.020	719,000	1,419,270	1.9739	2.020	1.980	2.020	1.960	2.020	719,000	1.9739	2.02%
2023-08-23	0	1.980	1.980	2.000	1.920	2.050	2,512,000	4,994,680	1.9883	1.980	1.980	2.000	1.920	2.050	2,512,000	1.9883	3.66%
2023-08-22	0	1.910	1.910	1.930	1.860	1.930	951,000	1,801,700	1.8945	1.910	1.910	1.930	1.860	1.930	951,000	1.8945	2.14%
2023-08-21	0	1.870	1.860	1.870	1.800	1.890	469,000	871,890	1.8590	1.870	1.860	1.870	1.800	1.890	469,000	1.8590	3.89%
2023-08-18	0	1.800	1.770	1.800	1.740	1.800	666,000	1,181,360	1.7738	1.800	1.770	1.800	1.740	1.800	666,000	1.7738	3.45%
2023-08-17	0	1.740	1.740	1.780	1.720	1.760	67,000	116,770	1.7428	1.740	1.740	1.780	1.720	1.760	67,000	1.7428	-0.57%
2023-08-16	0	1.750	1.750	1.770	1.700	1.760	485,000	849,370	1.7513	1.750	1.750	1.770	1.700	1.760	485,000	1.7513	0.57%
2023-08-15	0	1.740	1.730	1.740	1.730	1.790	1,469,000	2,563,815	1.7453	1.740	1.730	1.740	1.730	1.790	1,469,000	1.7453	-1.14%
2023-08-14	0	1.760	1.760	1.800	1.730	1.810	1,388,000	2,442,260	1.7596	1.760	1.760	1.800	1.730	1.810	1,388,000	1.7596	0.00%
2023-08-11	0	1.760	1.760	1.780	1.750	1.800	276,000	488,380	1.7695	1.760	1.760	1.780	1.750	1.800	276,000	1.7695	-1.12%
2023-08-10	0	1.780	1.780	1.800	1.760	1.810	716,000	1,276,730	1.7831	1.780	1.780	1.800	1.760	1.810	716,000	1.7831	-2.20%
2023-08-09	0	1.820	1.800	1.820	1.740	1.820	1,015,000	1,814,660	1.7878	1.820	1.800	1.820	1.740	1.820	1,015,000	1.7878	2.82%
2023-08-08	0	1.770	1.770	1.780	1.750	1.850	1,160,000	2,067,920	1.7827	1.770	1.770	1.780	1.750	1.850	1,160,000	1.7827	-4.32%
2023-08-07	0	1.850	1.840	1.850	1.820	1.850	653,000	1,198,625	1.8356	1.850	1.840	1.850	1.820	1.850	653,000	1.8356	-1.60%
2023-08-04	0	1.880	1.880	1.900	1.860	1.900	365,000	684,665	1.8758	1.880	1.880	1.900	1.860	1.900	365,000	1.8758	-2.59%
2023-08-03	0	1.930	1.890	1.930	1.840	1.940	631,000	1,191,950	1.8890	1.930	1.890	1.930	1.840	1.940	631,000	1.8890	3.21%
2023-08-02	0	1.870	1.860	1.870	1.860	1.990	1,419,000	2,676,345	1.8861	1.870	1.860	1.870	1.860	1.990	1,419,000	1.8861	-4.59%
2023-08-01	0	1.960	1.950	1.960	1.930	2.050	1,319,000	2,631,290	1.9949	1.960	1.950	1.960	1.930	2.050	1,319,000	1.9949	-0.51%
2023-07-31	0	1.970	1.960	1.970	1.950	2.100	2,940,000	5,876,260	1.9987	1.970	1.960	1.970	1.950	2.100	2,940,000	1.9987	-1.01%
2023-07-28	0	1.990	1.970	1.990	1.910	1.990	1,616,000	3,161,987	1.9567	1.990	1.970	1.990	1.910	1.990	1,616,000	1.9567	1.53%
2023-07-27	0	1.960	1.950	1.960	1.900	2.000	1,801,000	3,526,340	1.9580	1.960	1.950	1.960	1.900	2.000	1,801,000	1.9580	2.62%
2023-07-26	0	1.910	1.910	1.930	1.900	1.990	1,647,000	3,183,080	1.9327	1.910	1.910	1.930	1.900	1.990	1,647,000	1.9327	-3.54%
2023-07-25	0	1.980	1.980	2.000	1.980	2.100	1,538,000	3,086,270	2.0067	1.980	1.980	2.000	1.980	2.100	1,538,000	2.0067	-2.94%
2023-07-24	0	2.040	2.030	2.040	2.030	2.130	908,000	1,885,300	2.0763	2.040	2.030	2.040	2.030	2.130	908,000	2.0763	-5.56%
2023-07-21	0	2.160	2.160	2.170	2.140	2.250	635,000	1,380,933	2.1747	2.160	2.160	2.170	2.140	2.250	635,000	2.1747	-4.42%
2023-07-20	0	2.260	2.260	2.290	2.060	2.300	2,481,000	5,587,480	2.2521	2.260	2.260	2.290	2.060	2.300	2,481,000	2.2521	6.60%
2023-07-19	0	2.120	2.120	2.160	1.970	2.170	2,878,000	6,001,140	2.0852	2.120	2.120	2.160	1.970	2.170	2,878,000	2.0852	0.47%
2023-07-18	0	2.110	2.100	2.110	2.080	2.210	1,099,000	2,330,970	2.1210	2.110	2.100	2.110	2.080	2.210	1,099,000	2.1210	-5.80%
2023-07-14	0	2.240	2.240	2.250	2.230	2.270	1,637,000	3,683,102	2.2499	2.240	2.240	2.250	2.230	2.270	1,637,000	2.2499	0.90%
2023-07-13	0	2.220	2.190	2.220	2.150	2.250	1,683,000	3,706,980	2.2026	2.220	2.190	2.220	2.150	2.250	1,683,000	2.2026	0.91%
2023-07-12	0	2.200	2.190	2.200	2.140	2.200	987,000	2,147,600	2.1759	2.200	2.190	2.200	2.140	2.200	987,000	2.1759	3.29%
2023-07-11	0	2.130	2.130	2.150	2.100	2.160	1,611,000	3,442,550	2.1369	2.130	2.130	2.150	2.100	2.160	1,611,000	2.1369	1.43%
2023-07-10	0	2.100	2.100	2.110	2.080	2.140	1,891,000	3,988,130	2.1090	2.100	2.100	2.110	2.080	2.140	1,891,000	2.1090	0.96%
2023-07-07	0	2.080	2.050	2.080	2.020	2.080	1,792,000	3,684,980	2.0564	2.080	2.050	2.080	2.020	2.080	1,792,000	2.0564	1.46%
2023-07-06	0	2.050	2.040	2.050	1.980	2.060	1,842,000	3,720,470	2.0198	2.050	2.040	2.050	1.980	2.060	1,842,000	2.0198	3.54%
2023-07-05	0	1.980	1.980	1.990	1.960	2.030	1,904,000	3,814,030	2.0032	1.980	1.980	1.990	1.960	2.030	1,904,000	2.0032	-1.00%
2023-07-04	0	2.000	2.000	2.010	1.900	2.050	2,605,000	5,201,537	1.9968	2.000	2.000	2.010	1.900	2.050	2,605,000	1.9968	3.09%
2023-07-03	0	1.940	1.920	1.940	1.880	1.980	2,236,000	4,311,237	1.9281	1.940	1.920	1.940	1.880	1.980	2,236,000	1.9281	3.19%
2023-06-30	0	1.880	1.880	1.920	1.850	1.950	3,173,000	6,047,950	1.9061	1.880	1.880	1.920	1.850	1.950	3,173,000	1.9061	2.73%
2023-06-29	0	1.830	1.820	1.830	1.800	1.950	1,482,000	2,710,280	1.8288	1.830	1.820	1.830	1.800	1.950	1,482,000	1.8288	-6.15%
2023-06-28	0	1.950	1.940	1.950	1.900	2.050	2,467,000	4,823,830	1.9553	1.950	1.940	1.950	1.900	2.050	2,467,000	1.9553	-6.25%
2023-06-27	0	2.080	2.080	2.090	1.960	2.100	3,347,000	6,883,720	2.0567	2.080	2.080	2.090	1.960	2.100	3,347,000	2.0567	4.52%
2023-06-26	0	1.990	1.990	2.000	1.830	2.000	2,907,000	5,597,500	1.9255	1.990	1.990	2.000	1.830	2.000	2,907,000	1.9255	7.57%
2023-06-23	0	1.850	1.830	1.850	1.820	1.890	1,390,000	2,572,200	1.8505	1.850	1.830	1.850	1.820	1.890	1,390,000	1.8505	0.00%
2023-06-21	0	1.850	1.840	1.900	1.840	1.930	1,328,000	2,516,480	1.8949	1.850	1.840	1.900	1.840	1.930	1,328,000	1.8949	-4.64%
2023-06-20	0	1.940	1.930	1.940	1.850	1.940	1,446,000	2,763,510	1.9111	1.940	1.930	1.940	1.850	1.940	1,446,000	1.9111	2.11%
2023-06-19	0	1.900	1.890	1.900	1.870	1.920	836,000	1,594,510	1.9073	1.900	1.890	1.900	1.870	1.920	836,000	1.9073	-1.04%
2023-06-16	0	1.920	1.920	1.950	1.890	1.970	927,000	1,806,710	1.9490	1.920	1.920	1.950	1.890	1.970	927,000	1.9490	1.59%
2023-06-15	0	1.890	1.880	1.890	1.770	1.920	2,013,000	3,765,700	1.8707	1.890	1.880	1.890	1.770	1.920	2,013,000	1.8707	8.00%
2023-06-14	0	1.750	1.750	1.770	1.750	1.810	754,000	1,336,959	1.7732	1.750	1.750	1.770	1.750	1.810	754,000	1.7732	-2.23%
2023-06-13	0	1.790	1.790	1.810	1.770	1.820	281,000	505,360	1.7984	1.790	1.790	1.810	1.770	1.820	281,000	1.7984	0.00%
2023-06-12	0	1.790	1.790	1.800	1.770	1.830	593,000	1,068,200	1.8013	1.790	1.790	1.800	1.770	1.830	593,000	1.8013	-1.65%
2023-06-09	0	1.820	1.820	1.840	1.800	1.860	883,000	1,627,490	1.8431	1.820	1.820	1.840	1.800	1.860	883,000	1.8431	0.55%
2023-06-08	0	1.810	1.800	1.820	1.800	1.840	377,000	685,620	1.8186	1.810	1.800	1.820	1.800	1.840	377,000	1.8186	-1.09%
2023-06-07	0	1.830	1.830	1.840	1.820	1.880	560,000	1,034,420	1.8472	1.830	1.830	1.840	1.820	1.880	560,000	1.8472	-1.61%
2023-06-06	0	1.860	1.850	1.870	1.840	1.970	919,000	1,748,339	1.9024	1.860	1.850	1.870	1.840	1.970	919,000	1.9024	-0.53%
2023-06-05	0	1.870	1.870	1.880	1.810	1.940	1,147,000	2,131,480	1.8583	1.870	1.870	1.880	1.810	1.940	1,147,000	1.8583	-1.06%
2023-06-02	0	1.890	1.890	1.920	1.860	1.960	1,134,000	2,175,270	1.9182	1.890	1.890	1.920	1.860	1.960	1,134,000	1.9182	0.53%
2023-06-01	0	1.880	1.860	1.880	1.830	1.960	1,509,000	2,860,160	1.8954	1.880	1.860	1.880	1.830	1.960	1,509,000	1.8954	1.62%
2023-05-31	0	1.850	1.840	1.850	1.760	1.880	6,876,000	12,670,190	1.8427	1.850	1.840	1.850	1.760	1.880	6,876,000	1.8427	1.65%
2023-05-30	0	1.820	1.810	1.820	1.720	2.060	8,572,000	15,886,197	1.8533	1.820	1.810	1.820	1.720	2.060	8,572,000	1.8533	-11.65%
2023-05-29	0	2.060	2.060	2.090	2.050	2.210	2,404,000	5,055,176	2.1028	2.060	2.060	2.090	2.050	2.210	2,404,000	2.1028	-8.85%
2023-05-25	0	2.260	2.250	2.260	2.160	2.280	1,633,000	3,615,060	2.2138	2.260	2.250	2.260	2.160	2.280	1,633,000	2.2138	-1.31%
2023-05-24	0	2.290	2.290	2.300	2.240	2.470	896,000	2,121,190	2.3674	2.290	2.290	2.300	2.240	2.470	896,000	2.3674	-6.53%
2023-05-23	0	2.450	2.440	2.450	2.370	2.530	2,437,000	5,955,575	2.4438	2.450	2.440	2.450	2.370	2.530	2,437,000	2.4438	4.70%
2023-05-22	0	2.340	2.320	2.340	2.270	2.340	1,057,000	2,441,210	2.3096	2.340	2.320	2.340	2.270	2.340	1,057,000	2.3096	0.86%
2023-05-19	0	2.320	2.320	2.330	2.260	2.410	1,463,000	3,382,920	2.3123	2.320	2.320	2.330	2.260	2.410	1,463,000	2.3123	-2.93%
2023-05-18	0	2.390	2.380	2.390	2.370	2.500	853,000	2,067,560	2.4239	2.390	2.380	2.390	2.370	2.500	853,000	2.4239	-3.63%
2023-05-17	0	2.480	2.480	2.490	2.420	2.650	926,000	2,371,640	2.5612	2.480	2.480	2.490	2.420	2.650	926,000	2.5612	0.00%
2023-05-16	0	2.480	2.470	2.480	2.450	2.570	769,000	1,904,680	2.4768	2.480	2.470	2.480	2.450	2.570	769,000	2.4768	-2.36%
2023-05-15	0	2.540	2.510	2.530	2.450	2.540	503,000	1,251,040	2.4872	2.540	2.510	2.530	2.450	2.540	503,000	2.4872	1.60%
2023-05-12	0	2.500	2.490	2.500	2.460	2.650	1,111,000	2,798,220	2.5186	2.500	2.490	2.500	2.460	2.650	1,111,000	2.5186	-4.58%
2023-05-11	0	2.620	2.600	2.620	2.570	2.730	976,000	2,549,590	2.6123	2.620	2.600	2.620	2.570	2.730	976,000	2.6123	-0.38%
2023-05-10	0	2.630	2.630	2.650	2.610	2.650	454,620	1,195,009	2.6286	2.630	2.630	2.650	2.610	2.650	454,620	2.6286	-1.50%
2023-05-09	0	2.670	2.650	2.660	2.630	2.750	586,000	1,565,630	2.6717	2.670	2.650	2.660	2.630	2.750	586,000	2.6717	-2.91%
2023-05-08	0	2.750	2.750	2.760	2.670	2.870	758,580	2,090,890	2.7563	2.750	2.750	2.760	2.670	2.870	758,580	2.7563	-1.08%
2023-05-05	0	2.780	2.770	2.790	2.630	2.790	1,466,000	4,009,900	2.7353	2.780	2.770	2.790	2.630	2.790	1,466,000	2.7353	4.51%
2023-05-04	0	2.660	2.660	2.680	2.560	2.700	767,200	2,005,966	2.6147	2.660	2.660	2.680	2.560	2.700	767,200	2.6147	0.76%
2023-05-03	0	2.640	2.640	2.650	2.570	2.750	2,297,600	6,162,414	2.6821	2.640	2.640	2.650	2.570	2.750	2,297,600	2.6821	-0.75%
2023-05-02	0	2.660	2.640	2.660	2.520	2.710	908,000	2,373,120	2.6136	2.660	2.640	2.660	2.520	2.710	908,000	2.6136	4.72%
2023-04-28	0	2.540	2.540	2.570	2.510	2.630	633,000	1,620,320	2.5597	2.540	2.540	2.570	2.510	2.630	633,000	2.5597	-2.31%
2023-04-27	0	2.600	2.600	2.610	2.480	2.610	664,000	1,695,650	2.5537	2.600	2.600	2.610	2.480	2.610	664,000	2.5537	4.00%
2023-04-26	0	2.500	2.490	2.500	2.470	2.560	998,000	2,503,560	2.5086	2.500	2.490	2.500	2.470	2.560	998,000	2.5086	0.81%
2023-04-25	0	2.480	2.480	2.500	2.440	2.680	1,773,950	4,444,283	2.5053	2.480	2.480	2.500	2.440	2.680	1,773,950	2.5053	-7.46%
2023-04-24	0	2.680	2.670	2.680	2.570	2.770	944,898	2,527,530	2.6749	2.680	2.670	2.680	2.570	2.770	944,898	2.6749	3.47%
2023-04-21	0	2.590	2.560	2.590	2.520	2.610	829,000	2,125,990	2.5645	2.590	2.560	2.590	2.520	2.610	829,000	2.5645	-0.38%
2023-04-20	0	2.600	2.590	2.600	2.580	2.750	1,730,476	4,545,968	2.6270	2.600	2.590	2.600	2.580	2.750	1,730,476	2.6270	-4.76%
2023-04-19	0	2.730	2.720	2.730	2.650	2.770	670,368	1,828,426	2.7275	2.730	2.720	2.730	2.650	2.770	670,368	2.7275	2.63%
2023-04-18	0	2.660	2.640	2.660	2.630	2.670	656,352	1,738,260	2.6484	2.660	2.640	2.660	2.630	2.670	656,352	2.6484	-2.21%
2023-04-17	0	2.720	2.700	2.720	2.660	2.800	1,212,000	3,296,640	2.7200	2.720	2.700	2.720	2.660	2.800	1,212,000	2.7200	-4.56%
2023-04-14	0	2.850	2.830	2.850	2.720	2.990	3,765,173	10,738,711	2.8521	2.850	2.830	2.850	2.720	2.990	3,765,173	2.8521	4.78%
2023-04-13	0	2.720	2.710	2.720	2.540	2.750	3,512,000	9,478,650	2.6989	2.720	2.710	2.720	2.540	2.750	3,512,000	2.6989	3.03%
2023-04-12	0	2.640	2.630	2.640	2.600	2.660	1,120,000	2,964,410	2.6468	2.640	2.630	2.640	2.600	2.660	1,120,000	2.6468	0.00%
2023-04-11	0	2.640	2.600	2.640	2.600	2.690	906,000	2,392,190	2.6404	2.640	2.600	2.640	2.600	2.690	906,000	2.6404	1.15%
2023-04-06	0	2.610	2.570	2.610	2.420	2.610	1,110,644	2,800,158	2.5212	2.610	2.570	2.610	2.420	2.610	1,110,644	2.5212	6.10%
2023-04-04	0	2.460	2.450	2.460	2.380	2.530	2,242,000	5,473,110	2.4412	2.460	2.450	2.460	2.380	2.530	2,242,000	2.4412	-3.91%
2023-04-03	0	2.560	2.520	2.560	2.460	2.580	1,444,000	3,608,235	2.4988	2.560	2.520	2.560	2.460	2.580	1,444,000	2.4988	2.40%
2023-03-31	0	2.500	2.500	2.540	2.500	2.660	1,641,999	4,190,307	2.5520	2.500	2.500	2.540	2.500	2.660	1,641,999	2.5520	-3.85%
2023-03-30	0	2.600	2.570	2.600	2.580	2.700	1,473,528	3,879,685	2.6329	2.600	2.570	2.600	2.580	2.700	1,473,528	2.6329	-4.06%
2023-03-29	0	2.710	2.700	2.710	2.670	2.810	1,660,001	4,486,342	2.7026	2.710	2.700	2.710	2.670	2.810	1,660,001	2.7026	-1.45%
2023-03-28	0	2.750	2.690	2.750	2.680	2.770	977,000	2,655,390	2.7179	2.750	2.690	2.750	2.680	2.770	977,000	2.7179	-0.36%
2023-03-27	0	2.760	2.730	2.760	2.730	2.850	1,344,000	3,745,760	2.7870	2.760	2.730	2.760	2.730	2.850	1,344,000	2.7870	1.47%
2023-03-24	0	2.720	2.720	2.750	2.720	2.800	626,352	1,740,035	2.7780	2.720	2.720	2.750	2.720	2.800	626,352	2.7780	-1.45%
2023-03-23	0	2.760	2.740	2.760	2.680	2.780	753,352	2,054,375	2.7270	2.760	2.740	2.760	2.680	2.780	753,352	2.7270	-0.36%
2023-03-22	0	2.770	2.770	2.800	2.770	2.890	413,000	1,167,240	2.8262	2.770	2.770	2.800	2.770	2.890	413,000	2.8262	-1.77%
2023-03-21	0	2.820	2.780	2.810	2.720	2.820	766,000	2,120,150	2.7678	2.820	2.780	2.810	2.720	2.820	766,000	2.7678	3.30%
2023-03-20	0	2.730	2.720	2.730	2.650	2.940	1,392,000	3,823,000	2.7464	2.730	2.720	2.730	2.650	2.940	1,392,000	2.7464	-7.46%
2023-03-17	0	2.950	2.950	2.970	2.880	3.030	596,000	1,754,530	2.9438	2.950	2.950	2.970	2.880	3.030	596,000	2.9438	1.37%
2023-03-16	0	2.910	2.900	2.920	2.860	2.970	504,000	1,468,970	2.9146	2.910	2.900	2.920	2.860	2.970	504,000	2.9146	-2.02%
2023-03-15	0	2.970	2.970	2.990	2.840	3.000	1,263,000	3,732,320	2.9551	2.970	2.970	2.990	2.840	3.000	1,263,000	2.9551	4.58%
2023-03-14	0	2.840	2.830	2.840	2.810	2.990	1,154,000	3,295,372	2.8556	2.840	2.830	2.840	2.810	2.990	1,154,000	2.8556	-4.38%
2023-03-13	0	2.970	2.930	2.970	2.850	3.020	2,538,000	7,411,290	2.9201	2.970	2.930	2.970	2.850	3.020	2,538,000	2.9201	-0.34%
2023-03-10	0	2.980	2.940	2.980	2.840	2.980	1,568,000	4,580,805	2.9214	2.980	2.940	2.980	2.840	2.980	1,568,000	2.9214	1.02%
2023-03-09	0	2.950	2.950	2.970	2.940	2.980	578,000	1,710,650	2.9596	2.950	2.950	2.970	2.940	2.980	578,000	2.9596	-1.67%
2023-03-08	0	3.000	2.980	3.000	2.920	3.040	1,327,000	3,954,190	2.9798	3.000	2.980	3.000	2.920	3.040	1,327,000	2.9798	-3.23%
2023-03-07	0	3.100	3.070	3.100	3.040	3.220	1,673,000	5,182,880	3.0980	3.100	3.070	3.100	3.040	3.220	1,673,000	3.0980	-3.13%
2023-03-06	0	3.200	3.190	3.200	3.170	3.300	804,000	2,577,150	3.2054	3.200	3.190	3.200	3.170	3.300	804,000	3.2054	-3.03%
2023-03-03	0	3.300	3.250	3.300	3.210	3.350	848,000	2,775,340	3.2728	3.300	3.250	3.300	3.210	3.350	848,000	3.2728	1.85%
2023-03-02	0	3.240	3.240	3.290	3.230	3.390	766,000	2,497,980	3.2611	3.240	3.240	3.290	3.230	3.390	766,000	3.2611	-1.82%
2023-03-01	0	3.300	3.300	3.320	3.140	3.330	1,960,000	6,412,990	3.2719	3.300	3.300	3.320	3.140	3.330	1,960,000	3.2719	2.48%
2023-02-28	0	3.220	3.200	3.220	3.030	3.250	2,184,998	6,834,520	3.1279	3.220	3.200	3.220	3.030	3.250	2,184,998	3.1279	0.94%
2023-02-27	0	3.190	3.190	3.210	3.120	3.270	800,000	2,546,914	3.1836	3.190	3.190	3.210	3.120	3.270	800,000	3.1836	-0.31%
2023-02-24	0	3.200	3.200	3.220	3.190	3.380	1,882,987	6,109,059	3.2443	3.200	3.200	3.220	3.190	3.380	1,882,987	3.2443	-5.33%
2023-02-23	0	3.380	3.370	3.380	3.380	3.550	1,973,000	6,777,595	3.4352	3.380	3.370	3.380	3.380	3.550	1,973,000	3.4352	-4.79%
2023-02-22	0	3.550	3.530	3.550	3.540	3.680	1,558,000	5,611,750	3.6019	3.550	3.530	3.550	3.540	3.680	1,558,000	3.6019	-1.39%
2023-02-21	0	3.600	3.600	3.620	3.580	3.710	1,643,000	6,007,025	3.6561	3.600	3.600	3.620	3.580	3.710	1,643,000	3.6561	-1.91%
2023-02-20	0	3.670	3.670	3.680	3.580	3.720	2,054,000	7,521,710	3.6620	3.670	3.670	3.680	3.580	3.720	2,054,000	3.6620	0.55%
2023-02-17	0	3.650	3.650	3.670	3.620	3.960	7,964,000	30,001,793	3.7672	3.650	3.650	3.670	3.620	3.960	7,964,000	3.7672	2.53%
2023-02-16	0	3.560	3.560	3.580	3.520	3.830	2,575,998	9,378,467	3.6407	3.560	3.560	3.580	3.520	3.830	2,575,998	3.6407	-4.56%
2023-02-15	0	3.730	3.730	3.740	3.650	3.900	2,998,003	11,215,091	3.7409	3.730	3.730	3.740	3.650	3.900	2,998,003	3.7409	-4.60%
2023-02-14	0	3.910	3.900	3.910	3.810	3.990	1,474,400	5,753,279	3.9021	3.910	3.900	3.910	3.810	3.990	1,474,400	3.9021	0.26%
2023-02-13	0	3.900	3.900	3.910	3.860	3.980	1,310,000	5,104,800	3.8968	3.900	3.900	3.910	3.860	3.980	1,310,000	3.8968	-1.27%
2023-02-10	0	3.950	3.940	3.950	3.900	4.070	1,888,000	7,455,450	3.9489	3.950	3.940	3.950	3.900	4.070	1,888,000	3.9489	-2.95%
2023-02-09	0	4.070	4.070	4.090	4.000	4.100	1,786,000	7,217,520	4.0412	4.070	4.070	4.090	4.000	4.100	1,786,000	4.0412	-1.21%
2023-02-08	0	4.120	4.120	4.130	4.080	4.360	1,890,000	7,896,020	4.1778	4.120	4.120	4.130	4.080	4.360	1,890,000	4.1778	-3.51%
2023-02-07	0	4.270	4.270	4.280	4.270	4.380	1,155,000	5,003,085	4.3317	4.270	4.270	4.280	4.270	4.380	1,155,000	4.3317	-0.47%
2023-02-06	0	4.290	4.290	4.300	4.230	4.520	3,051,000	13,169,490	4.3165	4.290	4.290	4.300	4.230	4.520	3,051,000	4.3165	-6.13%
2023-02-03	0	4.570	4.550	4.570	4.430	4.580	7,578,998	34,202,590	4.5128	4.570	4.550	4.570	4.430	4.580	7,578,998	4.5128	3.63%
2023-02-02	0	4.410	4.400	4.410	4.250	4.480	3,514,000	15,411,195	4.3857	4.410	4.400	4.410	4.250	4.480	3,514,000	4.3857	3.28%
2023-02-01	0	4.270	4.250	4.270	4.050	4.300	2,026,000	8,515,620	4.2032	4.270	4.250	4.270	4.050	4.300	2,026,000	4.2032	2.15%
2023-01-31	0	4.180	4.030	4.180	3.880	4.300	4,444,000	17,875,585	4.0224	4.180	4.030	4.180	3.880	4.300	4,444,000	4.0224	0.48%
2023-01-30	0	4.160	4.140	4.160	4.080	4.480	4,676,000	19,803,193	4.2351	4.160	4.140	4.160	4.080	4.480	4,676,000	4.2351	-5.24%
2023-01-27	0	4.390	4.370	4.390	4.320	4.640	3,959,000	17,423,210	4.4009	4.390	4.370	4.390	4.320	4.640	3,959,000	4.4009	-2.88%
2023-01-26	0	4.520	4.520	4.530	4.330	4.570	2,378,000	10,697,840	4.4987	4.520	4.520	4.530	4.330	4.570	2,378,000	4.4987	3.20%
2023-01-20	0	4.380	4.380	4.390	4.360	4.480	1,504,000	6,601,095	4.3890	4.380	4.380	4.390	4.360	4.480	1,504,000	4.3890	-0.90%
2023-01-19	0	4.420	4.400	4.420	4.330	4.460	1,542,998	6,785,335	4.3975	4.420	4.400	4.420	4.330	4.460	1,542,998	4.3975	-1.78%
2023-01-18	0	4.500	4.450	4.500	4.400	4.640	3,975,000	17,778,860	4.4727	4.500	4.450	4.500	4.400	4.640	3,975,000	4.4727	-3.02%
2023-01-17	0	4.640	4.620	4.640	4.540	5.120	8,110,000	38,526,969	4.7506	4.640	4.620	4.640	4.540	5.120	8,110,000	4.7506	-6.26%
2023-01-16	0	4.950	4.950	4.970	4.680	4.990	11,819,000	57,662,160	4.8788	4.950	4.950	4.970	4.680	4.990	11,819,000	4.8788	6.91%
2023-01-13	0	4.630	4.620	4.630	4.400	4.640	3,428,000	15,616,350	4.5555	4.630	4.620	4.630	4.400	4.640	3,428,000	4.5555	4.04%
2023-01-12	0	4.450	4.400	4.450	4.310	4.610	3,641,996	16,154,214	4.4355	4.450	4.400	4.450	4.310	4.610	3,641,996	4.4355	-2.20%
2023-01-11	0	4.550	4.500	4.550	4.470	4.740	4,079,000	18,793,499	4.6074	4.550	4.500	4.550	4.470	4.740	4,079,000	4.6074	0.22%
2023-01-10	0	4.540	4.540	4.550	4.470	4.700	6,080,000	27,833,350	4.5779	4.540	4.540	4.550	4.470	4.700	6,080,000	4.5779	-0.87%
2023-01-09	0	4.580	4.560	4.610	4.400	4.680	5,811,424	26,492,990	4.5588	4.580	4.560	4.610	4.400	4.680	5,811,424	4.5588	-1.51%
2023-01-06	0	4.650	4.650	4.690	4.610	4.940	4,112,000	19,409,858	4.7203	4.650	4.650	4.690	4.610	4.940	4,112,000	4.7203	-5.87%
2023-01-05	0	4.940	4.930	4.940	4.540	5.000	8,590,500	41,521,745	4.8334	4.940	4.930	4.940	4.540	5.000	8,590,500	4.8334	5.11%
2023-01-04	0	4.700	4.690	4.700	4.640	4.900	4,440,000	21,171,119	4.7683	4.700	4.690	4.700	4.640	4.900	4,440,000	4.7683	-1.26%
2023-01-03	0	4.760	4.750	4.760	4.280	4.860	10,853,997	49,921,378	4.5994	4.760	4.750	4.760	4.280	4.860	10,853,997	4.5994	0.42%
2022-12-30	0	4.740	4.720	4.740	4.650	5.010	9,419,798	45,742,091	4.8560	4.740	4.720	4.740	4.650	5.010	9,419,798	4.8560	1.94%
2022-12-29	0	4.650	4.610	4.650	4.600	4.850	8,108,996	38,434,989	4.7398	4.650	4.610	4.650	4.600	4.850	8,108,996	4.7398	-2.31%
2022-12-28	0	4.760	4.760	4.770	4.120	4.800	15,058,300	67,011,046	4.4501	4.760	4.760	4.770	4.120	4.800	15,058,300	4.4501	5.78%
2022-12-23	0	4.500	4.490	4.500	4.380	4.690	7,904,000	35,608,460	4.5051	4.500	4.490	4.500	4.380	4.690	7,904,000	4.5051	-0.66%
2022-12-22	0	4.530	4.530	4.550	4.500	4.930	17,345,103	81,787,986	4.7153	4.530	4.530	4.550	4.500	4.930	17,345,103	4.7153	-4.83%
2022-12-21	0	4.760	4.750	4.760	4.510	5.310	38,733,874	187,652,460	4.8447	4.760	4.750	4.760	4.510	5.310	38,733,874	4.8447	-10.36%
2022-12-20	0	5.310	5.300	5.310	3.700	5.460	70,309,000	328,829,523	4.6769	5.310	5.300	5.310	3.700	5.460	70,309,000	4.6769	53.47%
2022-12-19	0	3.460	3.420	3.460	3.370	3.820	3,567,000	12,619,671	3.5379	3.460	3.420	3.460	3.370	3.820	3,567,000	3.5379	-7.49%
2022-12-16	0	3.740	3.740	3.750	3.600	3.800	1,491,000	5,541,690	3.7168	3.740	3.740	3.750	3.600	3.800	1,491,000	3.7168	1.63%
2022-12-15	0	3.680	3.680	3.710	3.650	3.810	1,905,503	7,051,176	3.7004	3.680	3.680	3.710	3.650	3.810	1,905,503	3.7004	-3.41%
2022-12-14	0	3.810	3.810	3.830	3.750	4.040	5,393,000	21,047,731	3.9028	3.810	3.810	3.830	3.750	4.040	5,393,000	3.9028	2.14%
2022-12-13	0	3.730	3.720	3.730	3.700	4.150	7,210,497	27,905,228	3.8701	3.730	3.720	3.730	3.700	4.150	7,210,497	3.8701	4.19%
2022-12-12	0	3.580	3.560	3.580	3.380	3.700	2,869,018	10,306,250	3.5923	3.580	3.560	3.580	3.380	3.700	2,869,018	3.5923	3.17%
2022-12-09	0	3.470	3.470	3.490	3.350	3.560	2,617,000	9,096,223	3.4758	3.470	3.470	3.490	3.350	3.560	2,617,000	3.4758	2.36%
2022-12-08	0	3.390	3.390	3.400	3.310	3.500	3,187,000	10,860,930	3.4079	3.390	3.390	3.400	3.310	3.500	3,187,000	3.4079	5.94%
2022-12-07	0	3.200	3.200	3.210	3.120	3.350	2,433,000	7,883,970	3.2404	3.200	3.200	3.210	3.120	3.350	2,433,000	3.2404	-1.54%
2022-12-06	0	3.250	3.250	3.260	3.230	3.480	2,014,000	6,670,110	3.3119	3.250	3.250	3.260	3.230	3.480	2,014,000	3.3119	-4.97%
2022-12-05	0	3.420	3.380	3.420	3.300	3.550	3,014,152	10,271,846	3.4079	3.420	3.380	3.420	3.300	3.550	3,014,152	3.4079	0.00%
2022-12-02	0	3.420	3.410	3.420	3.320	3.470	1,511,152	5,161,924	3.4159	3.420	3.410	3.420	3.320	3.470	1,511,152	3.4159	4.59%
2022-12-01	0	3.270	3.270	3.280	3.270	3.650	3,235,000	10,925,320	3.3772	3.270	3.270	3.280	3.270	3.650	3,235,000	3.3772	-5.76%
2022-11-30	0	3.470	3.470	3.480	3.370	3.590	1,822,000	6,276,090	3.4446	3.470	3.470	3.480	3.370	3.590	1,822,000	3.4446	-3.07%
2022-11-29	0	3.580	3.570	3.580	3.230	3.580	3,943,000	13,593,210	3.4474	3.580	3.570	3.580	3.230	3.580	3,943,000	3.4474	15.48%
2022-11-28	0	3.100	3.080	3.100	3.000	3.100	548,000	1,686,360	3.0773	3.100	3.080	3.100	3.000	3.100	548,000	3.0773	-1.90%
2022-11-25	0	3.160	3.160	3.190	3.160	3.250	403,000	1,286,380	3.1920	3.160	3.160	3.190	3.160	3.250	403,000	3.1920	-2.77%
2022-11-24	0	3.250	3.240	3.250	3.240	3.370	1,429,000	4,710,160	3.2961	3.250	3.240	3.250	3.240	3.370	1,429,000	3.2961	1.56%
2022-11-23	0	3.200	3.170	3.200	3.050	3.240	900,000	2,829,140	3.1435	3.200	3.170	3.200	3.050	3.240	900,000	3.1435	0.31%
2022-11-22	0	3.190	3.170	3.190	3.100	3.520	1,754,000	5,734,580	3.2694	3.190	3.170	3.190	3.100	3.520	1,754,000	3.2694	-6.73%
2022-11-21	0	3.420	3.420	3.430	3.380	3.580	1,663,000	5,733,380	3.4476	3.420	3.420	3.430	3.380	3.580	1,663,000	3.4476	-4.47%
2022-11-18	0	3.580	3.580	3.590	3.430	3.730	4,004,000	14,531,967	3.6294	3.580	3.580	3.590	3.430	3.730	4,004,000	3.6294	2.29%
2022-11-17	0	3.500	3.480	3.500	3.280	3.550	1,946,000	6,694,068	3.4399	3.500	3.480	3.500	3.280	3.550	1,946,000	3.4399	2.34%
2022-11-16	0	3.420	3.420	3.450	3.310	3.630	3,341,002	11,634,896	3.4825	3.420	3.420	3.450	3.310	3.630	3,341,002	3.4825	3.64%
2022-11-15	0	3.300	3.290	3.300	3.260	3.450	1,616,000	5,392,750	3.3371	3.300	3.290	3.300	3.260	3.450	1,616,000	3.3371	-2.37%
2022-11-14	0	3.380	3.350	3.380	3.010	3.430	5,237,000	17,091,061	3.2635	3.380	3.350	3.380	3.010	3.430	5,237,000	3.2635	16.15%
2022-11-11	0	2.910	2.910	2.970	2.820	3.180	3,431,000	10,307,640	3.0043	2.910	2.910	2.970	2.820	3.180	3,431,000	3.0043	-1.36%
2022-11-10	0	2.950	2.920	2.950	2.820	3.030	665,000	1,954,540	2.9392	2.950	2.920	2.950	2.820	3.030	665,000	2.9392	-2.64%
2022-11-09	0	3.030	3.000	3.030	2.960	3.140	856,000	2,584,910	3.0198	3.030	3.000	3.030	2.960	3.140	856,000	3.0198	-2.88%
2022-11-08	0	3.120	3.120	3.140	3.030	3.200	1,389,000	4,330,745	3.1179	3.120	3.120	3.140	3.030	3.200	1,389,000	3.1179	-2.80%
2022-11-07	0	3.210	3.200	3.210	3.060	3.280	1,715,000	5,493,370	3.2031	3.210	3.200	3.210	3.060	3.280	1,715,000	3.2031	2.23%
2022-11-04	0	3.140	3.140	3.150	2.980	3.230	3,758,000	11,704,589	3.1146	3.140	3.140	3.150	2.980	3.230	3,758,000	3.1146	8.65%
2022-11-03	0	2.890	2.890	2.900	2.810	3.000	3,051,000	8,816,124	2.8896	2.890	2.890	2.900	2.810	3.000	3,051,000	2.8896	-8.25%
2022-11-02	0	3.150	3.120	3.150	2.610	3.300	7,301,000	22,157,336	3.0348	3.150	3.120	3.150	2.610	3.300	7,301,000	3.0348	21.15%
2022-11-01	0	2.600	2.590	2.600	2.310	2.680	2,812,000	7,120,200	2.5321	2.600	2.590	2.600	2.310	2.680	2,812,000	2.5321	12.55%
2022-10-31	0	2.310	2.310	2.320	2.310	2.660	1,948,000	4,756,130	2.4415	2.310	2.310	2.320	2.310	2.660	1,948,000	2.4415	-9.06%
2022-10-28	0	2.540	2.530	2.540	2.460	3.040	4,058,000	10,796,480	2.6605	2.540	2.530	2.540	2.460	3.040	4,058,000	2.6605	-4.15%
2022-10-27	0	2.650	2.640	2.650	2.380	2.710	2,159,000	5,593,370	2.5907	2.650	2.640	2.650	2.380	2.710	2,159,000	2.5907	9.50%
2022-10-26	0	2.420	2.350	2.420	2.100	2.430	2,488,100	5,754,909	2.3130	2.420	2.350	2.420	2.100	2.430	2,488,100	2.3130	15.79%
2022-10-25	0	2.090	2.090	2.120	2.030	2.190	959,000	1,998,700	2.0842	2.090	2.090	2.120	2.030	2.190	959,000	2.0842	-2.34%
2022-10-24	0	2.140	2.070	2.140	2.000	2.350	1,074,000	2,313,750	2.1543	2.140	2.070	2.140	2.000	2.350	1,074,000	2.1543	-7.76%
2022-10-21	0	2.320	2.320	2.350	2.280	2.370	519,000	1,210,320	2.3320	2.320	2.320	2.350	2.280	2.370	519,000	2.3320	0.87%
2022-10-20	0	2.300	2.300	2.340	2.280	2.410	769,000	1,789,150	2.3266	2.300	2.300	2.340	2.280	2.410	769,000	2.3266	-3.77%
2022-10-19	0	2.390	2.370	2.390	2.370	2.440	373,000	896,020	2.4022	2.390	2.370	2.390	2.370	2.440	373,000	2.4022	-1.65%
2022-10-18	0	2.430	2.420	2.430	2.260	2.450	991,000	2,344,950	2.3662	2.430	2.420	2.430	2.260	2.450	991,000	2.3662	4.74%
2022-10-17	0	2.320	2.290	2.320	2.250	2.360	465,000	1,065,180	2.2907	2.320	2.290	2.320	2.250	2.360	465,000	2.2907	0.87%
2022-10-14	0	2.300	2.260	2.300	2.250	2.450	1,498,000	3,517,590	2.3482	2.300	2.260	2.300	2.250	2.450	1,498,000	2.3482	4.55%
2022-10-13	0	2.200	2.200	2.240	2.200	2.430	713,000	1,623,640	2.2772	2.200	2.200	2.240	2.200	2.430	713,000	2.2772	-7.17%
2022-10-12	0	2.370	2.290	2.370	2.210	2.400	1,082,000	2,490,630	2.3019	2.370	2.290	2.370	2.210	2.400	1,082,000	2.3019	-1.25%
2022-10-11	0	2.400	2.380	2.400	2.380	2.600	960,000	2,314,300	2.4107	2.400	2.380	2.400	2.380	2.600	960,000	2.4107	-4.76%
2022-10-10	0	2.520	2.500	2.520	2.500	2.630	535,000	1,363,270	2.5482	2.520	2.500	2.520	2.500	2.630	535,000	2.5482	-4.91%
2022-10-07	0	2.650	2.610	2.650	2.580	2.690	390,000	1,023,260	2.6237	2.650	2.610	2.650	2.580	2.690	390,000	2.6237	-1.85%
2022-10-06	0	2.700	2.660	2.700	2.660	2.740	222,000	597,700	2.6923	2.700	2.660	2.700	2.660	2.740	222,000	2.6923	-1.10%
2022-10-05	0	2.730	2.710	2.740	2.630	2.760	491,000	1,324,120	2.6968	2.730	2.710	2.740	2.630	2.760	491,000	2.6968	6.64%
2022-10-03	0	2.560	2.560	2.570	2.540	2.730	815,000	2,118,350	2.5992	2.560	2.560	2.570	2.540	2.730	815,000	2.5992	-6.91%
2022-09-30	0	2.750	2.710	2.750	2.630	2.770	747,564	2,024,019	2.7075	2.750	2.710	2.750	2.630	2.770	747,564	2.7075	0.73%
2022-09-29	0	2.730	2.690	2.730	2.670	2.880	1,704,000	4,707,955	2.7629	2.730	2.690	2.730	2.670	2.880	1,704,000	2.7629	1.11%
2022-09-28	0	2.700	2.680	2.700	2.650	2.800	826,000	2,237,410	2.7087	2.700	2.680	2.700	2.650	2.800	826,000	2.7087	-2.88%
2022-09-27	0	2.780	2.770	2.780	2.600	2.820	807,000	2,216,700	2.7468	2.780	2.770	2.780	2.600	2.820	807,000	2.7468	4.12%
2022-09-26	0	2.670	2.660	2.670	2.630	2.790	856,000	2,293,020	2.6788	2.670	2.660	2.670	2.630	2.790	856,000	2.6788	-0.37%
2022-09-23	0	2.680	2.660	2.680	2.640	2.730	764,000	2,049,408	2.6825	2.680	2.660	2.680	2.640	2.730	764,000	2.6825	-2.19%
2022-09-22	0	2.740	2.700	2.740	2.690	2.840	1,107,000	3,007,070	2.7164	2.740	2.700	2.740	2.690	2.840	1,107,000	2.7164	-2.49%
2022-09-21	0	2.810	2.760	2.810	2.700	2.840	593,616	1,636,991	2.7577	2.810	2.760	2.810	2.700	2.840	593,616	2.7577	1.81%
2022-09-20	0	2.760	2.720	2.770	2.720	2.800	890,000	2,457,140	2.7608	2.760	2.720	2.770	2.720	2.800	890,000	2.7608	-1.43%
2022-09-19	0	2.800	2.770	2.800	2.740	2.860	831,000	2,316,820	2.7880	2.800	2.770	2.800	2.740	2.860	831,000	2.7880	-2.10%
2022-09-16	0	2.860	2.830	2.860	2.800	2.960	1,197,731	3,452,201	2.8823	2.860	2.830	2.860	2.800	2.960	1,197,731	2.8823	1.42%
2022-09-15	0	2.820	2.820	2.880	2.820	2.970	1,151,000	3,286,180	2.8551	2.820	2.820	2.880	2.820	2.970	1,151,000	2.8551	-3.42%
2022-09-14	0	2.920	2.900	2.920	2.800	2.930	587,000	1,690,460	2.8798	2.920	2.900	2.920	2.800	2.930	587,000	2.8798	-0.34%
2022-09-13	0	2.930	2.930	2.960	2.920	3.080	1,296,020	3,885,787	2.9982	2.930	2.930	2.960	2.920	3.080	1,296,020	2.9982	-4.87%
2022-09-09	0	3.080	3.060	3.080	2.840	3.100	913,000	2,744,620	3.0062	3.080	3.060	3.080	2.840	3.100	913,000	3.0062	6.94%
2022-09-08	0	2.880	2.830	2.880	2.810	3.050	1,476,000	4,323,260	2.9290	2.880	2.830	2.880	2.810	3.050	1,476,000	2.9290	-5.26%
2022-09-07	0	3.040	3.030	3.060	3.020	3.110	489,500	1,492,945	3.0499	3.040	3.030	3.060	3.020	3.110	489,500	3.0499	-1.94%
2022-09-06	0	3.100	3.090	3.100	3.050	3.200	399,000	1,232,010	3.0877	3.100	3.090	3.100	3.050	3.200	399,000	3.0877	0.98%
2022-09-05	0	3.070	3.070	3.110	3.020	3.170	757,000	2,343,170	3.0953	3.070	3.070	3.110	3.020	3.170	757,000	3.0953	-1.29%
2022-09-02	0	3.110	3.110	3.130	3.110	3.320	752,000	2,369,280	3.1506	3.110	3.110	3.130	3.110	3.320	752,000	3.1506	-3.72%
2022-09-01	0	3.230	3.220	3.230	3.210	3.340	781,000	2,541,870	3.2546	3.230	3.220	3.230	3.210	3.340	781,000	3.2546	-2.42%
2022-08-31	0	3.310	3.310	3.320	3.220	3.410	1,115,000	3,704,190	3.3221	3.310	3.310	3.320	3.220	3.410	1,115,000	3.3221	-2.07%
2022-08-30	0	3.380	3.370	3.380	3.330	3.420	447,000	1,506,550	3.3704	3.380	3.370	3.380	3.330	3.420	447,000	3.3704	-1.17%
2022-08-29	0	3.420	3.420	3.440	3.370	3.480	584,000	2,005,400	3.4339	3.420	3.420	3.440	3.370	3.480	584,000	3.4339	-2.56%
2022-08-26	0	3.510	3.510	3.550	3.480	3.630	672,000	2,386,880	3.5519	3.510	3.510	3.550	3.480	3.630	672,000	3.5519	-1.13%
2022-08-25	0	3.550	3.480	3.550	3.410	3.550	1,201,000	4,236,640	3.5276	3.550	3.480	3.550	3.410	3.550	1,201,000	3.5276	2.01%
2022-08-24	0	3.480	3.380	3.480	3.370	3.520	1,672,000	5,764,596	3.4477	3.480	3.380	3.480	3.370	3.520	1,672,000	3.4477	-1.97%
2022-08-23	0	3.550	3.550	3.560	3.380	3.700	2,881,000	10,208,022	3.5432	3.550	3.550	3.560	3.380	3.700	2,881,000	3.5432	-4.05%
2022-08-22	0	3.700	3.680	3.700	3.430	3.850	4,414,000	16,053,540	3.6370	3.700	3.680	3.700	3.430	3.850	4,414,000	3.6370	7.87%
2022-08-19	0	3.430	3.430	3.440	3.380	3.480	502,000	1,717,737	3.4218	3.430	3.430	3.440	3.380	3.480	502,000	3.4218	-1.44%
2022-08-18	0	3.480	3.460	3.480	3.360	3.540	551,000	1,912,480	3.4709	3.480	3.460	3.480	3.360	3.540	551,000	3.4709	-0.85%
2022-08-17	0	3.510	3.510	3.520	3.370	3.520	926,000	3,196,270	3.4517	3.510	3.510	3.520	3.370	3.520	926,000	3.4517	3.24%
2022-08-16	0	3.400	3.400	3.420	3.370	3.500	483,000	1,649,720	3.4156	3.400	3.400	3.420	3.370	3.500	483,000	3.4156	-2.86%
2022-08-15	0	3.500	3.430	3.500	3.420	3.530	349,000	1,208,890	3.4639	3.500	3.430	3.500	3.420	3.530	349,000	3.4639	-0.57%
2022-08-12	0	3.520	3.490	3.520	3.450	3.550	576,000	2,026,020	3.5174	3.520	3.490	3.520	3.450	3.550	576,000	3.5174	1.15%
2022-08-11	0	3.480	3.480	3.500	3.460	3.590	1,382,000	4,877,356	3.5292	3.480	3.480	3.500	3.460	3.590	1,382,000	3.5292	0.29%
2022-08-10	0	3.470	3.430	3.470	3.380	3.500	746,000	2,564,570	3.4378	3.470	3.430	3.470	3.380	3.500	746,000	3.4378	0.00%
2022-08-09	0	3.470	3.470	3.510	3.430	3.520	1,238,000	4,323,770	3.4925	3.470	3.470	3.510	3.430	3.520	1,238,000	3.4925	-0.86%
2022-08-08	0	3.500	3.450	3.500	3.430	3.560	525,000	1,835,350	3.4959	3.500	3.450	3.500	3.430	3.560	525,000	3.4959	0.86%
2022-08-05	0	3.470	3.460	3.470	3.390	3.550	1,189,000	4,145,970	3.4869	3.470	3.460	3.470	3.390	3.550	1,189,000	3.4869	1.17%
2022-08-04	0	3.430	3.410	3.440	3.310	3.690	3,259,000	11,230,558	3.4460	3.430	3.410	3.440	3.310	3.690	3,259,000	3.4460	3.31%
2022-08-03	0	3.320	3.320	3.340	3.250	3.410	655,000	2,184,390	3.3349	3.320	3.320	3.340	3.250	3.410	655,000	3.3349	1.84%
2022-08-02	0	3.260	3.250	3.260	3.170	3.340	1,433,000	4,652,500	3.2467	3.260	3.250	3.260	3.170	3.340	1,433,000	3.2467	-2.98%
2022-08-01	0	3.360	3.360	3.380	3.310	3.450	1,352,000	4,545,146	3.3618	3.360	3.360	3.380	3.310	3.450	1,352,000	3.3618	0.00%
2022-07-29	0	3.360	3.360	3.400	3.360	3.510	860,000	2,934,413	3.4121	3.360	3.360	3.400	3.360	3.510	860,000	3.4121	-2.33%
2022-07-28	0	3.440	3.440	3.460	3.390	3.540	1,141,000	3,940,490	3.4535	3.440	3.440	3.460	3.390	3.540	1,141,000	3.4535	0.88%
2022-07-27	0	3.410	3.410	3.440	3.410	3.470	823,000	2,832,872	3.4421	3.410	3.410	3.440	3.410	3.470	823,000	3.4421	-3.40%
2022-07-26	0	3.530	3.500	3.530	3.400	3.580	898,000	3,173,120	3.5335	3.530	3.500	3.530	3.400	3.580	898,000	3.5335	2.32%
2022-07-25	0	3.450	3.450	3.490	3.430	3.550	663,000	2,310,720	3.4852	3.450	3.450	3.490	3.430	3.550	663,000	3.4852	-1.99%
2022-07-22	0	3.520	3.520	3.550	3.490	3.550	777,000	2,735,150	3.5201	3.520	3.520	3.550	3.490	3.550	777,000	3.5201	1.44%
2022-07-21	0	3.470	3.450	3.470	3.400	3.530	1,012,998	3,499,093	3.4542	3.470	3.450	3.470	3.400	3.530	1,012,998	3.4542	-0.86%
2022-07-20	0	3.500	3.500	3.510	3.470	3.600	877,000	3,087,912	3.5210	3.500	3.500	3.510	3.470	3.600	877,000	3.5210	1.45%
2022-07-19	0	3.450	3.450	3.470	3.410	3.540	865,000	2,988,590	3.4550	3.450	3.450	3.470	3.410	3.540	865,000	3.4550	-1.99%
2022-07-18	0	3.520	3.520	3.540	3.400	3.560	792,000	2,767,400	3.4942	3.520	3.520	3.540	3.400	3.560	792,000	3.4942	1.44%
2022-07-15	0	3.470	3.470	3.480	3.470	3.670	2,533,000	9,024,350	3.5627	3.470	3.470	3.480	3.470	3.670	2,533,000	3.5627	-5.96%
2022-07-14	0	3.690	3.660	3.690	3.640	3.750	1,096,000	4,043,017	3.6889	3.690	3.660	3.690	3.640	3.750	1,096,000	3.6889	0.00%
2022-07-13	0	3.690	3.690	3.700	3.670	3.750	1,257,000	4,657,429	3.7052	3.690	3.690	3.700	3.670	3.750	1,257,000	3.7052	-1.60%
2022-07-12	0	3.750	3.730	3.750	3.690	3.900	2,403,500	9,108,865	3.7898	3.750	3.730	3.750	3.690	3.900	2,403,500	3.7898	-3.85%
2022-07-11	0	3.900	3.860	3.900	3.830	3.910	1,151,000	4,459,480	3.8744	3.900	3.860	3.900	3.830	3.910	1,151,000	3.8744	-0.76%
2022-07-08	0	3.930	3.920	3.930	3.900	4.020	1,453,000	5,724,600	3.9398	3.930	3.920	3.930	3.900	4.020	1,453,000	3.9398	-2.00%
2022-07-07	0	4.010	3.970	4.010	3.950	4.100	1,779,000	7,137,080	4.0118	4.010	3.970	4.010	3.950	4.100	1,779,000	4.0118	-3.14%
2022-07-06	0	4.140	4.120	4.140	3.980	4.360	10,004,000	41,538,070	4.1521	4.140	4.120	4.140	3.980	4.360	10,004,000	4.1521	6.98%
2022-07-05	0	3.870	3.850	3.870	3.840	3.990	1,409,000	5,497,460	3.9017	3.870	3.850	3.870	3.840	3.990	1,409,000	3.9017	-1.28%
2022-07-04	0	3.920	3.840	3.920	3.760	3.940	1,414,000	5,454,704	3.8576	3.920	3.840	3.920	3.760	3.940	1,414,000	3.8576	3.43%
2022-06-30	0	3.790	3.770	3.790	3.760	3.980	2,711,000	10,415,810	3.8421	3.790	3.770	3.790	3.760	3.980	2,711,000	3.8421	-3.81%
2022-06-29	0	3.940	3.900	3.940	3.860	4.030	1,203,000	4,736,710	3.9374	3.940	3.900	3.940	3.860	4.030	1,203,000	3.9374	-2.23%
2022-06-28	0	4.030	4.010	4.030	3.920	4.070	2,160,000	8,675,430	4.0164	4.030	4.010	4.030	3.920	4.070	2,160,000	4.0164	1.00%
2022-06-27	0	3.990	3.990	4.000	3.860	4.050	3,793,998	15,006,684	3.9554	3.990	3.990	4.000	3.860	4.050	3,793,998	3.9554	2.57%
2022-06-24	0	3.890	3.880	3.890	3.770	4.000	4,130,000	16,132,300	3.9061	3.890	3.880	3.890	3.770	4.000	4,130,000	3.9061	2.10%
2022-06-23	0	3.810	3.770	3.810	3.740	3.870	1,487,000	5,627,410	3.7844	3.810	3.770	3.810	3.740	3.870	1,487,000	3.7844	0.53%
2022-06-22	0	3.790	3.790	3.800	3.780	4.030	1,885,000	7,337,670	3.8927	3.790	3.790	3.800	3.780	4.030	1,885,000	3.8927	-4.05%
2022-06-21	0	3.950	3.920	3.950	3.700	3.980	1,769,000	6,908,120	3.9051	3.950	3.920	3.950	3.700	3.980	1,769,000	3.9051	3.95%
2022-06-20	0	3.800	3.750	3.800	3.700	3.810	611,000	2,302,250	3.7680	3.800	3.750	3.800	3.700	3.810	611,000	3.7680	-0.52%
2022-06-17	0	3.820	3.770	3.820	3.550	3.900	3,440,000	13,089,820	3.8052	3.820	3.770	3.820	3.550	3.900	3,440,000	3.8052	4.95%
2022-06-16	0	3.640	3.640	3.650	3.610	3.830	1,601,000	5,954,210	3.7191	3.640	3.640	3.650	3.610	3.830	1,601,000	3.7191	-3.70%
2022-06-15	0	3.780	3.750	3.780	3.730	3.870	1,401,000	5,288,140	3.7745	3.780	3.750	3.780	3.730	3.870	1,401,000	3.7745	0.80%
2022-06-14	0	3.750	3.690	3.750	3.610	3.770	1,038,000	3,832,930	3.6926	3.750	3.690	3.750	3.610	3.770	1,038,000	3.6926	2.18%
2022-06-13	0	3.670	3.660	3.670	3.660	3.880	3,338,000	12,400,730	3.7150	3.670	3.660	3.670	3.660	3.880	3,338,000	3.7150	-5.66%
2022-06-10	0	3.890	3.870	3.890	3.830	3.970	1,813,000	7,034,230	3.8799	3.890	3.870	3.890	3.830	3.970	1,813,000	3.8799	-0.26%
2022-06-09	0	3.900	3.900	3.960	3.890	4.050	1,742,000	6,904,750	3.9637	3.900	3.900	3.960	3.890	4.050	1,742,000	3.9637	-1.02%
2022-06-08	0	3.940	3.940	3.950	3.830	3.950	3,681,000	14,333,160	3.8938	3.940	3.940	3.950	3.830	3.950	3,681,000	3.8938	3.68%
2022-06-07	0	3.800	3.800	3.820	3.720	3.860	1,240,000	4,715,480	3.8028	3.800	3.800	3.820	3.720	3.860	1,240,000	3.8028	1.60%
2022-06-06	0	3.740	3.740	3.750	3.730	3.860	1,647,000	6,240,610	3.7891	3.740	3.740	3.750	3.730	3.860	1,647,000	3.7891	-2.86%
2022-06-02	0	3.850	3.830	3.850	3.740	3.860	1,012,000	3,822,390	3.7771	3.850	3.830	3.850	3.740	3.860	1,012,000	3.7771	1.32%
2022-06-01	0	3.800	3.800	3.810	3.780	3.920	2,286,830	8,782,743	3.8406	3.800	3.800	3.810	3.780	3.920	2,286,830	3.8406	-2.81%
2022-05-31	0	3.910	3.910	3.920	3.910	4.030	7,732,000	30,392,730	3.9308	3.910	3.910	3.920	3.910	4.030	7,732,000	3.9308	-0.26%
2022-05-30	0	3.920	3.900	3.920	3.760	3.950	2,384,000	9,144,431	3.8358	3.920	3.900	3.920	3.760	3.950	2,384,000	3.8358	3.70%
2022-05-27	0	3.780	3.780	3.790	3.730	3.900	1,999,000	7,568,905	3.7863	3.780	3.780	3.790	3.730	3.900	1,999,000	3.7863	-0.26%
2022-05-26	0	3.790	3.780	3.800	3.750	3.930	1,673,000	6,393,913	3.8218	3.790	3.780	3.800	3.750	3.930	1,673,000	3.8218	-2.57%
2022-05-25	0	3.890	3.880	3.920	3.800	3.960	1,548,000	6,015,210	3.8858	3.890	3.880	3.920	3.800	3.960	1,548,000	3.8858	1.83%
2022-05-24	0	3.820	3.810	3.820	3.680	3.980	2,997,000	11,389,040	3.8001	3.820	3.810	3.820	3.680	3.980	2,997,000	3.8001	-4.26%
2022-05-23	0	3.990	3.960	3.990	3.900	4.060	1,100,000	4,361,350	3.9649	3.990	3.960	3.990	3.900	4.060	1,100,000	3.9649	-0.25%
2022-05-20	0	4.000	3.970	4.000	3.950	4.150	2,001,182	8,043,291	4.0193	4.000	3.970	4.000	3.950	4.150	2,001,182	4.0193	1.27%
2022-05-19	0	3.950	3.930	3.950	3.900	4.030	3,372,000	13,353,460	3.9601	3.950	3.930	3.950	3.900	4.030	3,372,000	3.9601	-3.89%
2022-05-18	0	4.110	4.110	4.140	3.930	4.190	3,408,000	13,970,220	4.0992	4.110	4.110	4.140	3.930	4.190	3,408,000	4.0992	3.27%
2022-05-17	0	3.980	3.960	3.980	3.820	4.040	2,993,000	11,909,400	3.9791	3.980	3.960	3.980	3.820	4.040	2,993,000	3.9791	3.65%
2022-05-16	0	3.840	3.830	3.840	3.790	4.040	2,638,000	10,189,364	3.8625	3.840	3.830	3.840	3.790	4.040	2,638,000	3.8625	-2.54%
2022-05-13	0	3.940	3.920	3.940	3.730	4.010	4,792,000	18,772,080	3.9174	3.940	3.920	3.940	3.730	4.010	4,792,000	3.9174	7.95%
2022-05-12	0	3.650	3.650	3.660	3.650	3.910	3,312,000	12,410,490	3.7471	3.650	3.650	3.660	3.650	3.910	3,312,000	3.7471	-6.65%
2022-05-11	0	3.910	3.870	3.910	3.860	4.150	3,992,000	16,000,560	4.0082	3.910	3.870	3.910	3.860	4.150	3,992,000	4.0082	3.44%
2022-05-10	0	3.780	3.770	3.780	3.580	3.900	2,518,000	9,456,776	3.7557	3.780	3.770	3.780	3.580	3.900	2,518,000	3.7557	0.80%
2022-05-06	0	3.750	3.750	3.760	3.430	3.820	4,933,000	17,921,915	3.6331	3.750	3.750	3.760	3.430	3.820	4,933,000	3.6331	2.18%
2022-05-05	0	3.670	3.660	3.670	3.620	3.880	4,596,000	17,277,800	3.7593	3.670	3.660	3.670	3.620	3.880	4,596,000	3.7593	-3.17%
2022-05-04	0	3.790	3.780	3.790	3.790	3.990	2,201,000	8,445,970	3.8373	3.790	3.780	3.790	3.790	3.990	2,201,000	3.8373	-2.82%
2022-05-03	0	3.900	3.890	3.900	3.890	4.260	5,287,000	21,145,370	3.9995	3.900	3.890	3.900	3.890	4.260	5,287,000	3.9995	-8.45%
2022-04-29	0	4.260	4.250	4.260	4.040	4.300	3,423,000	14,372,860	4.1989	4.260	4.250	4.260	4.040	4.300	3,423,000	4.1989	1.91%
2022-04-28	0	4.180	4.160	4.180	3.990	4.190	3,354,000	13,795,500	4.1131	4.180	4.160	4.180	3.990	4.190	3,354,000	4.1131	6.36%
2022-04-27	0	3.930	3.930	3.980	3.750	4.060	7,506,000	29,147,380	3.8832	3.930	3.930	3.980	3.750	4.060	7,506,000	3.8832	-3.68%
2022-04-26	0	4.080	4.050	4.080	4.000	4.170	3,534,000	14,476,270	4.0963	4.080	4.050	4.080	4.000	4.170	3,534,000	4.0963	1.24%
2022-04-25	0	4.030	4.020	4.030	3.990	4.350	5,346,000	21,775,370	4.0732	4.030	4.020	4.030	3.990	4.350	5,346,000	4.0732	-8.20%
2022-04-22	0	4.390	4.360	4.390	4.030	4.390	4,736,000	19,902,475	4.2024	4.390	4.360	4.390	4.030	4.390	4,736,000	4.2024	2.09%
2022-04-21	0	4.300	4.300	4.310	4.250	4.800	7,801,000	34,317,645	4.3991	4.300	4.300	4.310	4.250	4.800	7,801,000	4.3991	-8.32%
2022-04-20	0	4.690	4.670	4.690	4.650	5.350	12,071,000	58,721,620	4.8647	4.690	4.670	4.690	4.650	5.350	12,071,000	4.8647	0.00%
2022-04-19	0	4.690	4.690	4.700	4.590	4.840	4,626,000	21,581,160	4.6652	4.690	4.690	4.700	4.590	4.840	4,626,000	4.6652	-3.10%
2022-04-14	0	4.840	4.840	4.860	4.820	5.280	10,943,000	55,002,741	5.0263	4.840	4.840	4.860	4.820	5.280	10,943,000	5.0263	1.26%
2022-04-13	0	4.780	4.750	4.780	4.550	4.800	6,279,000	29,423,840	4.6861	4.780	4.750	4.780	4.550	4.800	6,279,000	4.6861	-0.42%
2022-04-12	0	4.800	4.800	4.830	4.680	5.000	4,849,000	23,262,460	4.7974	4.800	4.800	4.830	4.680	5.000	4,849,000	4.7974	-1.84%
2022-04-11	0	4.890	4.880	4.890	4.850	5.260	8,440,000	42,135,960	4.9924	4.890	4.880	4.890	4.850	5.260	8,440,000	4.9924	-8.60%
2022-04-08	0	5.350	5.340	5.350	5.160	5.420	4,685,246	24,703,011	5.2725	5.350	5.340	5.350	5.160	5.420	4,685,246	5.2725	0.56%
2022-04-07	0	5.320	5.320	5.330	5.250	5.850	10,252,000	55,910,330	5.4536	5.320	5.320	5.330	5.250	5.850	10,252,000	5.4536	-7.64%
2022-04-06	0	5.760	5.750	5.760	5.720	6.220	15,962,000	95,342,270	5.9731	5.760	5.750	5.760	5.720	6.220	15,962,000	5.9731	-0.86%
2022-04-04	0	5.810	5.800	5.810	5.380	6.250	27,001,000	160,621,770	5.9487	5.810	5.800	5.810	5.380	6.250	27,001,000	5.9487	14.15%
2022-04-01	0	5.090	5.070	5.090	4.860	5.200	7,518,000	37,649,824	5.0080	5.090	5.070	5.090	4.860	5.200	7,518,000	5.0080	-2.12%
2022-03-31	0	5.200	5.200	5.250	5.150	5.620	6,114,000	32,728,750	5.3531	5.200	5.200	5.250	5.150	5.620	6,114,000	5.3531	-6.81%
2022-03-30	0	5.580	5.560	5.580	5.400	5.680	5,204,000	28,848,210	5.5435	5.580	5.560	5.580	5.400	5.680	5,204,000	5.5435	1.64%
2022-03-29	0	5.490	5.490	5.510	5.470	6.100	10,514,000	60,562,704	5.7602	5.490	5.490	5.510	5.470	6.100	10,514,000	5.7602	-3.17%
2022-03-28	0	5.670	5.630	5.670	5.300	5.900	7,646,000	43,438,580	5.6812	5.670	5.630	5.670	5.300	5.900	7,646,000	5.6812	8.21%
2022-03-25	0	5.240	5.230	5.240	5.190	5.770	9,219,000	50,308,940	5.4571	5.240	5.230	5.240	5.190	5.770	9,219,000	5.4571	-6.26%
2022-03-24	0	5.590	5.590	5.600	5.300	5.900	11,225,000	63,850,205	5.6882	5.590	5.590	5.600	5.300	5.900	11,225,000	5.6882	2.57%
2022-03-23	0	5.450	5.430	5.450	4.930	5.600	14,890,000	79,979,894	5.3714	5.450	5.430	5.450	4.930	5.600	14,890,000	5.3714	11.68%
2022-03-22	0	4.880	4.860	4.880	4.800	5.390	12,047,000	59,718,850	4.9572	4.880	4.860	4.880	4.800	5.390	12,047,000	4.9572	-7.58%
2022-03-21	0	5.280	5.260	5.280	5.160	5.910	28,816,000	156,658,858	5.4365	5.280	5.260	5.280	5.160	5.910	28,816,000	5.4365	-4.35%
2022-03-18	0	5.520	5.520	5.530	4.820	6.150	36,297,000	197,896,170	5.4521	5.520	5.520	5.530	4.820	6.150	36,297,000	5.4521	17.95%
2022-03-17	0	4.680	4.630	4.680	4.280	4.950	15,633,000	72,653,290	4.6474	4.680	4.630	4.680	4.280	4.950	15,633,000	4.6474	9.35%
2022-03-16	0	4.280	4.280	4.300	3.650	4.400	19,330,000	78,788,730	4.0760	4.280	4.280	4.300	3.650	4.400	19,330,000	4.0760	22.64%
2022-03-15	0	3.490	3.430	3.490	3.420	3.880	7,904,000	28,512,032	3.6073	3.490	3.430	3.490	3.420	3.880	7,904,000	3.6073	-6.93%
2022-03-14	0	3.750	3.720	3.760	3.690	4.180	13,581,000	52,682,470	3.8791	3.750	3.720	3.760	3.690	4.180	13,581,000	3.8791	3.88%
2022-03-11	0	3.610	3.600	3.610	3.380	3.760	5,850,000	20,681,880	3.5354	3.610	3.600	3.610	3.380	3.760	5,850,000	3.5354	-5.50%
2022-03-10	0	3.820	3.820	3.850	3.720	4.080	3,471,000	13,543,350	3.9019	3.820	3.820	3.850	3.720	4.080	3,471,000	3.9019	-1.80%
2022-03-09	0	3.890	3.850	3.890	3.680	4.250	8,096,000	31,395,070	3.8778	3.890	3.850	3.890	3.680	4.250	8,096,000	3.8778	-6.71%
2022-03-08	0	4.170	4.170	4.200	4.120	4.570	4,377,000	18,946,298	4.3286	4.170	4.170	4.200	4.120	4.570	4,377,000	4.3286	-8.75%
2022-03-07	0	4.570	4.540	4.570	4.310	4.590	4,838,000	21,785,990	4.5031	4.570	4.540	4.570	4.310	4.590	4,838,000	4.5031	-0.65%
2022-03-04	0	4.600	4.580	4.600	4.450	4.680	4,455,000	20,256,825	4.5470	4.600	4.580	4.600	4.450	4.680	4,455,000	4.5470	0.00%
2022-03-03	0	4.600	4.600	4.610	4.450	4.710	3,723,000	17,163,410	4.6101	4.600	4.600	4.610	4.450	4.710	3,723,000	4.6101	1.77%
2022-03-02	0	4.520	4.520	4.560	4.380	4.770	4,967,000	22,481,550	4.5262	4.520	4.520	4.560	4.380	4.770	4,967,000	4.5262	-1.31%
2022-03-01	0	4.580	4.550	4.580	4.420	4.660	5,234,000	23,819,435	4.5509	4.580	4.550	4.580	4.420	4.660	5,234,000	4.5509	2.69%
2022-02-28	0	4.460	4.420	4.460	4.320	4.600	3,440,000	15,304,010	4.4488	4.460	4.420	4.460	4.320	4.600	3,440,000	4.4488	1.36%
2022-02-25	0	4.400	4.390	4.400	4.170	4.470	2,787,000	12,108,240	4.3445	4.400	4.390	4.400	4.170	4.470	2,787,000	4.3445	5.52%
2022-02-24	0	4.170	4.170	4.180	4.080	4.540	6,020,000	25,860,700	4.2958	4.170	4.170	4.180	4.080	4.540	6,020,000	4.2958	-7.13%
2022-02-23	0	4.490	4.460	4.490	4.340	4.540	1,994,000	8,874,340	4.4505	4.490	4.460	4.490	4.340	4.540	1,994,000	4.4505	2.51%
2022-02-22	0	4.380	4.380	4.400	4.380	4.700	4,544,000	20,366,800	4.4821	4.380	4.380	4.400	4.380	4.700	4,544,000	4.4821	-8.94%
2022-02-21	0	4.810	4.810	4.820	4.400	4.820	5,535,000	25,728,320	4.6483	4.810	4.810	4.820	4.400	4.820	5,535,000	4.6483	7.37%
2022-02-18	0	4.480	4.440	4.480	4.360	4.610	2,872,000	12,842,390	4.4716	4.480	4.440	4.480	4.360	4.610	2,872,000	4.4716	-0.44%
2022-02-17	0	4.500	4.500	4.520	4.450	4.600	2,643,000	11,907,400	4.5053	4.500	4.500	4.520	4.450	4.600	2,643,000	4.5053	-1.53%
2022-02-16	0	4.570	4.560	4.570	4.450	4.660	4,533,000	20,526,310	4.5282	4.570	4.560	4.570	4.450	4.660	4,533,000	4.5282	-0.87%
2022-02-15	0	4.610	4.600	4.610	4.420	4.720	5,210,000	23,935,150	4.5941	4.610	4.600	4.610	4.420	4.720	5,210,000	4.5941	1.99%
2022-02-14	0	4.520	4.520	4.540	4.520	4.940	17,865,000	84,572,040	4.7340	4.520	4.520	4.540	4.520	4.940	17,865,000	4.7340	8.39%
2022-02-11	0	4.170	4.160	4.170	4.070	4.600	10,120,000	43,196,890	4.2685	4.170	4.160	4.170	4.070	4.600	10,120,000	4.2685	-8.75%
2022-02-10	0	4.570	4.570	4.590	4.520	4.780	4,970,000	22,988,910	4.6255	4.570	4.570	4.590	4.520	4.780	4,970,000	4.6255	-0.87%
2022-02-09	0	4.610	4.600	4.610	4.560	5.000	13,600,000	63,443,280	4.6649	4.610	4.600	4.610	4.560	5.000	13,600,000	4.6649	-7.80%
2022-02-08	0	5.000	5.000	5.010	4.540	5.170	30,873,000	149,043,390	4.8276	5.000	5.000	5.010	4.540	5.170	30,873,000	4.8276	16.28%
2022-02-07	0	4.300	4.300	4.310	3.900	4.380	8,892,500	36,936,865	4.1537	4.300	4.300	4.310	3.900	4.380	8,892,500	4.1537	9.97%
2022-02-04	0	3.910	3.910	3.960	3.780	4.050	2,929,256	11,439,568	3.9053	3.910	3.910	3.960	3.780	4.050	2,929,256	3.9053	-1.26%
2022-01-31	0	3.960	3.950	3.960	3.700	4.090	3,067,000	12,126,390	3.9538	3.960	3.950	3.960	3.700	4.090	3,067,000	3.9538	4.49%
2022-01-28	0	3.790	3.770	3.800	3.590	4.020	9,712,395	36,042,884	3.7110	3.790	3.770	3.800	3.590	4.020	9,712,395	3.7110	-3.32%
2022-01-27	0	3.920	3.920	3.950	3.650	4.100	14,464,000	56,347,199	3.8957	3.920	3.920	3.950	3.650	4.100	14,464,000	3.8957	1.03%
2022-01-26	0	3.880	3.870	3.880	3.860	4.240	9,661,000	39,077,360	4.0449	3.880	3.870	3.880	3.860	4.240	9,661,000	4.0449	-6.51%
2022-01-25	0	4.150	4.140	4.150	4.110	4.760	13,914,911	59,882,624	4.3035	4.150	4.140	4.150	4.110	4.760	13,914,911	4.3035	-12.08%
2022-01-24	0	4.720	4.710	4.720	4.690	5.150	14,814,000	71,412,140	4.8206	4.720	4.710	4.720	4.690	5.150	14,814,000	4.8206	-5.41%
2022-01-21	0	4.990	4.980	4.990	4.880	6.190	45,721,100	234,551,654	5.1301	4.990	4.980	4.990	4.880	6.190	45,721,100	5.1301	-19.39%
2022-01-20	0	6.190	6.180	6.190	5.950	7.260	45,615,012	302,776,251	6.6376	6.190	6.180	6.190	5.950	7.260	45,615,012	6.6376	-9.24%
2022-01-19	0	6.820	6.820	6.830	5.510	6.860	42,116,000	258,089,960	6.1281	6.820	6.820	6.830	5.510	6.860	42,116,000	6.1281	22.22%
2022-01-18	0	5.580	5.560	5.590	5.350	6.170	39,982,000	231,733,758	5.7960	5.580	5.560	5.590	5.350	6.170	39,982,000	5.7960	4.30%
2022-01-17	0	5.350	5.340	5.350	4.200	5.370	41,722,000	205,706,310	4.9304	5.350	5.340	5.350	4.200	5.370	41,722,000	4.9304	27.08%
2022-01-14	0	4.210	4.200	4.210	3.960	4.220	14,383,291	59,764,132	4.1551	4.210	4.200	4.210	3.960	4.220	14,383,291	4.1551	4.47%
2022-01-13	0	4.030	4.030	4.040	3.760	4.330	12,092,000	49,485,250	4.0924	4.030	4.030	4.040	3.760	4.330	12,092,000	4.0924	6.33%
2022-01-12	0	3.790	3.790	3.800	3.570	3.870	3,004,000	11,378,533	3.7878	3.790	3.790	3.800	3.570	3.870	3,004,000	3.7878	3.55%
2022-01-11	0	3.660	3.620	3.660	3.460	3.760	2,621,540	9,519,447	3.6312	3.660	3.620	3.660	3.460	3.760	2,621,540	3.6312	1.39%
2022-01-10	0	3.610	3.610	3.630	3.540	3.840	5,165,000	19,129,065	3.7036	3.610	3.610	3.630	3.540	3.840	5,165,000	3.7036	0.84%
2022-01-07	0	3.580	3.560	3.580	3.550	3.940	10,015,000	36,788,910	3.6734	3.580	3.560	3.580	3.550	3.940	10,015,000	3.6734	-10.72%
2022-01-06	0	4.010	3.990	4.020	3.900	4.220	6,744,000	27,283,700	4.0456	4.010	3.990	4.020	3.900	4.220	6,744,000	4.0456	-3.84%
2022-01-05	0	4.170	4.160	4.170	3.920	4.470	16,901,000	71,133,300	4.2088	4.170	4.160	4.170	3.920	4.470	16,901,000	4.2088	0.48%
2022-01-04	0	4.150	4.150	4.160	3.810	4.610	21,034,000	88,523,020	4.2086	4.150	4.150	4.160	3.810	4.610	21,034,000	4.2086	-4.60%
2022-01-03	0	4.350	4.320	4.350	3.430	4.380	36,380,267	143,111,324	3.9338	4.350	4.320	4.350	3.430	4.380	36,380,267	3.9338	32.22%
2021-12-31	0	3.290	3.280	3.290	3.070	3.300	4,109,000	13,219,140	3.2171	3.290	3.280	3.290	3.070	3.300	4,109,000	3.2171	7.52%
2021-12-30	0	3.060	3.060	3.070	2.980	3.080	2,487,745	7,555,352	3.0370	3.060	3.060	3.070	2.980	3.080	2,487,745	3.0370	1.32%
2021-12-29	0	3.020	3.010	3.020	2.940	3.050	558,054	1,674,569	3.0007	3.020	3.010	3.020	2.940	3.050	558,054	3.0007	1.00%
2021-12-28	0	2.990	2.990	3.030	2.900	3.030	1,096,000	3,277,500	2.9904	2.990	2.990	3.030	2.900	3.030	1,096,000	2.9904	0.67%
2021-12-24	0	2.970	2.900	2.970	2.790	2.970	579,000	1,676,900	2.8962	2.970	2.900	2.970	2.790	2.970	579,000	2.8962	3.12%
2021-12-23	0	2.880	2.830	2.880	2.770	2.900	365,879	1,046,133	2.8592	2.880	2.830	2.880	2.770	2.900	365,879	2.8592	1.05%
2021-12-22	0	2.850	2.840	2.860	2.740	2.870	303,804	857,166	2.8214	2.850	2.840	2.860	2.740	2.870	303,804	2.8214	1.79%
2021-12-21	0	2.800	2.740	2.800	2.680	2.800	357,940	985,359	2.7529	2.800	2.740	2.800	2.680	2.800	357,940	2.7529	3.32%
2021-12-20	0	2.710	2.700	2.750	2.680	2.810	861,000	2,348,430	2.7276	2.710	2.700	2.750	2.680	2.810	861,000	2.7276	-2.87%
2021-12-17	0	2.790	2.770	2.790	2.710	2.830	588,000	1,621,050	2.7569	2.790	2.770	2.790	2.710	2.830	588,000	2.7569	-0.36%
2021-12-16	0	2.800	2.810	2.840	2.670	2.840	849,250	2,378,107	2.8002	2.800	2.810	2.840	2.670	2.840	849,250	2.8002	3.32%
2021-12-15	0	2.710	2.690	2.750	2.620	2.900	2,986,750	8,222,442	2.7530	2.710	2.690	2.750	2.620	2.900	2,986,750	2.7530	-5.57%
2021-12-14	0	2.870	2.870	2.900	2.870	2.930	552,000	1,601,620	2.9015	2.870	2.870	2.900	2.870	2.930	552,000	2.9015	-2.38%
2021-12-13	0	2.940	2.940	2.980	2.940	3.040	520,000	1,540,390	2.9623	2.940	2.940	2.980	2.940	3.040	520,000	2.9623	-3.29%
2021-12-10	0	3.040	2.960	3.050	2.960	3.040	500,000	1,503,920	3.0078	3.040	2.960	3.050	2.960	3.040	500,000	3.0078	1.00%
2021-12-09	0	3.010	3.010	3.020	2.930	3.060	848,000	2,554,005	3.0118	3.010	3.010	3.020	2.930	3.060	848,000	3.0118	3.79%
2021-12-08	0	2.900	2.900	2.910	2.900	3.050	1,172,000	3,454,250	2.9473	2.900	2.900	2.910	2.900	3.050	1,172,000	2.9473	-3.01%
2021-12-07	0	2.990	2.980	2.990	2.850	2.990	1,572,000	4,604,250	2.9289	2.990	2.980	2.990	2.850	2.990	1,572,000	2.9289	1.70%
2021-12-06	0	2.940	2.930	2.940	2.910	3.080	2,016,000	5,973,620	2.9631	2.940	2.930	2.940	2.910	3.080	2,016,000	2.9631	-6.07%
2021-12-03	0	3.130	3.100	3.130	3.000	3.450	5,394,000	17,230,850	3.1944	3.130	3.100	3.130	3.000	3.450	5,394,000	3.1944	0.64%
2021-12-02	0	3.110	3.100	3.120	3.060	3.200	1,058,000	3,278,480	3.0988	3.110	3.100	3.120	3.060	3.200	1,058,000	3.0988	-0.64%
2021-12-01	0	3.130	3.130	3.140	3.090	3.160	1,094,000	3,417,860	3.1242	3.130	3.130	3.140	3.090	3.160	1,094,000	3.1242	-0.32%
2021-11-30	0	3.140	3.140	3.220	3.030	3.320	12,184,000	38,625,950	3.1702	3.140	3.140	3.220	3.030	3.320	12,184,000	3.1702	2.95%
2021-11-29	0	3.050	3.050	3.070	2.960	3.080	3,330,000	10,095,520	3.0317	3.050	3.050	3.070	2.960	3.080	3,330,000	3.0317	2.35%
2021-11-26	0	2.980	2.960	2.980	2.900	3.020	3,313,000	9,784,850	2.9535	2.980	2.960	2.980	2.900	3.020	3,313,000	2.9535	-2.93%
2021-11-25	0	3.070	3.040	3.070	2.900	3.070	1,530,000	4,532,700	2.9625	3.070	3.040	3.070	2.900	3.070	1,530,000	2.9625	3.72%
2021-11-24	0	2.960	2.950	2.960	2.920	3.030	2,190,000	6,484,981	2.9612	2.960	2.950	2.960	2.920	3.030	2,190,000	2.9612	-3.27%
2021-11-23	0	3.060	3.050	3.060	2.970	3.110	1,649,000	4,993,700	3.0283	3.060	3.050	3.060	2.970	3.110	1,649,000	3.0283	-0.33%
2021-11-22	0	3.070	3.070	3.100	2.970	3.110	3,768,000	11,407,650	3.0275	3.070	3.070	3.100	2.970	3.110	3,768,000	3.0275	2.68%
2021-11-19	0	2.990	2.980	2.990	2.810	2.990	1,865,000	5,444,800	2.9195	2.990	2.980	2.990	2.810	2.990	1,865,000	2.9195	1.70%
2021-11-18	0	2.940	2.930	2.940	2.870	2.990	2,309,000	6,779,200	2.9360	2.940	2.930	2.940	2.870	2.990	2,309,000	2.9360	1.38%
2021-11-17	0	2.900	2.860	2.900	2.840	2.900	946,000	2,720,050	2.8753	2.900	2.860	2.900	2.840	2.900	946,000	2.8753	0.69%
2021-11-16	0	2.880	2.860	2.880	2.820	2.880	917,000	2,622,670	2.8601	2.880	2.860	2.880	2.820	2.880	917,000	2.8601	0.00%
2021-11-15	0	2.880	2.870	2.880	2.810	2.920	1,228,000	3,508,910	2.8574	2.880	2.870	2.880	2.810	2.920	1,228,000	2.8574	2.13%
2021-11-12	0	2.820	2.800	2.820	2.730	2.850	1,738,000	4,846,850	2.7888	2.820	2.800	2.820	2.730	2.850	1,738,000	2.7888	-0.35%
2021-11-11	0	2.830	2.830	2.850	2.830	2.940	1,140,000	3,268,980	2.8675	2.830	2.830	2.850	2.830	2.940	1,140,000	2.8675	-1.05%
2021-11-10	0	2.860	2.850	2.860	2.710	2.890	1,870,000	5,271,400	2.8189	2.860	2.850	2.860	2.710	2.890	1,870,000	2.8189	3.62%
2021-11-09	0	2.760	2.760	2.770	2.640	2.770	425,000	1,153,350	2.7138	2.760	2.760	2.770	2.640	2.770	425,000	2.7138	1.85%
2021-11-08	0	2.710	2.710	2.720	2.510	2.710	1,641,000	4,255,830	2.5934	2.710	2.710	2.720	2.510	2.710	1,641,000	2.5934	5.45%
2021-11-05	0	2.570	2.570	2.580	2.560	2.640	809,000	2,090,000	2.5834	2.570	2.570	2.580	2.560	2.640	809,000	2.5834	-3.02%
2021-11-04	0	2.650	2.620	2.650	2.620	2.660	537,000	1,416,870	2.6385	2.650	2.620	2.650	2.620	2.660	537,000	2.6385	-0.38%
2021-11-03	0	2.660	2.650	2.660	2.560	2.670	1,444,000	3,746,140	2.5943	2.660	2.650	2.660	2.560	2.670	1,444,000	2.5943	1.14%
2021-11-02	0	2.630	2.590	2.630	2.560	2.720	1,414,000	3,706,120	2.6210	2.630	2.590	2.630	2.560	2.720	1,414,000	2.6210	-4.36%
2021-11-01	0	2.750	2.670	2.750	2.630	2.750	533,000	1,427,770	2.6787	2.750	2.670	2.750	2.630	2.750	533,000	2.6787	1.10%
2021-10-29	0	2.720	2.670	2.720	2.650	2.720	455,000	1,215,130	2.6706	2.720	2.670	2.720	2.650	2.720	455,000	2.6706	1.49%
2021-10-28	0	2.680	2.670	2.680	2.660	2.740	257,000	691,210	2.6895	2.680	2.670	2.680	2.660	2.740	257,000	2.6895	-1.47%
2021-10-27	0	2.720	2.710	2.720	2.700	2.760	643,000	1,751,290	2.7236	2.720	2.710	2.720	2.700	2.760	643,000	2.7236	-2.16%
2021-10-26	0	2.780	2.750	2.780	2.730	2.810	367,000	1,015,850	2.7680	2.780	2.750	2.780	2.730	2.810	367,000	2.7680	-0.36%
2021-10-25	0	2.790	2.790	2.810	2.740	2.830	282,000	791,580	2.8070	2.790	2.790	2.810	2.740	2.830	282,000	2.8070	-1.06%
2021-10-22	0	2.820	2.800	2.830	2.710	2.850	529,000	1,484,560	2.8064	2.820	2.800	2.830	2.710	2.850	529,000	2.8064	1.44%
2021-10-21	0	2.780	2.760	2.780	2.740	2.850	239,000	669,030	2.7993	2.780	2.760	2.780	2.740	2.850	239,000	2.7993	-1.07%
2021-10-20	0	2.810	2.800	2.810	2.780	2.850	586,000	1,648,920	2.8139	2.810	2.800	2.810	2.780	2.850	586,000	2.8139	-0.71%
2021-10-19	0	2.830	2.800	2.830	2.750	2.830	770,000	2,143,220	2.7834	2.830	2.800	2.830	2.750	2.830	770,000	2.7834	1.80%
2021-10-18	0	2.780	2.750	2.780	2.690	2.780	279,000	769,750	2.7590	2.780	2.750	2.780	2.690	2.780	279,000	2.7590	2.58%
2021-10-15	0	2.710	2.660	2.710	2.660	2.750	369,000	1,002,120	2.7158	2.710	2.660	2.710	2.660	2.750	369,000	2.7158	1.50%
2021-10-12	0	2.670	2.660	2.670	2.660	2.730	458,000	1,234,210	2.6948	2.670	2.660	2.670	2.660	2.730	458,000	2.6948	-2.20%
2021-10-11	0	2.730	2.710	2.740	2.700	2.780	373,000	1,013,040	2.7159	2.730	2.710	2.740	2.700	2.780	373,000	2.7159	0.00%
2021-10-08	0	2.730	2.700	2.730	2.690	2.800	296,000	804,160	2.7168	2.730	2.700	2.730	2.690	2.800	296,000	2.7168	0.00%
2021-10-07	0	2.730	2.700	2.730	2.700	2.790	434,000	1,183,470	2.7269	2.730	2.700	2.730	2.700	2.790	434,000	2.7269	0.00%
2021-10-06	0	2.730	2.710	2.730	2.660	2.820	2,150,000	5,879,480	2.7346	2.730	2.710	2.730	2.660	2.820	2,150,000	2.7346	7.06%
2021-10-05	0	2.550	2.490	2.550	2.490	2.590	943,000	2,391,470	2.5360	2.550	2.490	2.550	2.490	2.590	943,000	2.5360	2.00%
2021-10-04	0	2.500	2.480	2.510	2.440	2.680	1,993,000	5,030,270	2.5240	2.500	2.480	2.510	2.440	2.680	1,993,000	2.5240	-5.66%
2021-09-30	0	2.650	2.610	2.650	2.610	2.650	120,000	316,130	2.6344	2.650	2.610	2.650	2.610	2.650	120,000	2.6344	-0.38%
2021-09-29	0	2.660	2.640	2.660	2.610	2.680	242,000	640,340	2.6460	2.660	2.640	2.660	2.610	2.680	242,000	2.6460	-1.12%
2021-09-28	0	2.690	2.670	2.690	2.640	2.700	242,000	645,490	2.6673	2.690	2.670	2.690	2.640	2.700	242,000	2.6673	2.67%
2021-09-27	0	2.620	2.610	2.650	2.610	2.750	699,000	1,855,710	2.6548	2.620	2.610	2.650	2.610	2.750	699,000	2.6548	-4.73%
2021-09-24	0	2.750	2.690	2.750	2.660	2.760	1,557,053	4,193,749	2.6934	2.750	2.690	2.750	2.660	2.760	1,557,053	2.6934	-0.36%
2021-09-23	0	2.760	2.730	2.760	2.710	2.770	370,000	1,014,080	2.7408	2.760	2.730	2.760	2.710	2.770	370,000	2.7408	1.47%
2021-09-21	0	2.720	2.720	2.730	2.710	2.740	190,000	517,510	2.7237	2.720	2.720	2.730	2.710	2.740	190,000	2.7237	-0.73%
2021-09-20	0	2.740	2.700	2.740	2.680	2.750	494,000	1,334,820	2.7021	2.740	2.700	2.740	2.680	2.750	494,000	2.7021	-0.36%
2021-09-17	0	2.750	2.750	2.760	2.720	2.790	1,373,000	3,769,980	2.7458	2.750	2.750	2.760	2.720	2.790	1,373,000	2.7458	-1.43%
2021-09-16	0	2.790	2.780	2.790	2.780	2.860	628,000	1,761,560	2.8050	2.790	2.780	2.790	2.780	2.860	628,000	2.8050	-2.11%
2021-09-15	0	2.850	2.820	2.850	2.820	2.880	408,000	1,162,580	2.8495	2.850	2.820	2.850	2.820	2.880	408,000	2.8495	-1.04%
2021-09-14	0	2.880	2.880	2.890	2.870	2.950	371,000	1,077,930	2.9055	2.880	2.880	2.890	2.870	2.950	371,000	2.9055	-2.04%
2021-09-13	0	2.940	2.910	2.940	2.900	2.950	315,000	920,150	2.9211	2.940	2.910	2.940	2.900	2.950	315,000	2.9211	-1.34%
2021-09-10	0	2.980	2.970	3.000	2.960	3.150	489,000	1,468,630	3.0033	2.980	2.970	3.000	2.960	3.150	489,000	3.0033	-0.33%
2021-09-09	0	2.990	2.960	2.990	2.930	3.050	749,000	2,244,990	2.9973	2.990	2.960	2.990	2.930	3.050	749,000	2.9973	-3.55%
2021-09-08	0	3.100	3.070	3.100	3.000	3.200	3,014,000	9,426,110	3.1274	3.100	3.070	3.100	3.000	3.200	3,014,000	3.1274	4.03%
2021-09-07	0	2.980	2.930	2.980	2.880	3.000	540,000	1,585,270	2.9357	2.980	2.930	2.980	2.880	3.000	540,000	2.9357	-0.67%
2021-09-06	0	3.000	2.950	3.000	2.880	3.030	1,046,000	3,093,290	2.9573	3.000	2.950	3.000	2.880	3.030	1,046,000	2.9573	2.04%
2021-09-03	0	2.940	2.940	2.950	2.820	2.950	705,000	2,041,000	2.8950	2.940	2.940	2.950	2.820	2.950	705,000	2.8950	3.52%
2021-09-02	0	2.840	2.830	2.840	2.780	2.900	539,000	1,526,580	2.8322	2.840	2.830	2.840	2.780	2.900	539,000	2.8322	-1.05%
2021-09-01	0	2.870	2.840	2.870	2.780	2.900	499,000	1,420,500	2.8467	2.870	2.840	2.870	2.780	2.900	499,000	2.8467	1.77%
2021-08-31	0	2.820	2.770	2.820	2.750	2.830	351,000	980,760	2.7942	2.820	2.770	2.820	2.750	2.830	351,000	2.7942	1.81%
2021-08-30	0	2.770	2.760	2.800	2.750	2.820	248,000	686,290	2.7673	2.770	2.760	2.800	2.750	2.820	248,000	2.7673	-0.72%
2021-08-27	0	2.790	2.770	2.790	2.750	2.840	343,000	956,630	2.7890	2.790	2.770	2.790	2.750	2.840	343,000	2.7890	0.00%
2021-08-26	0	2.790	2.790	2.830	2.780	2.840	253,000	706,840	2.7938	2.790	2.790	2.830	2.780	2.840	253,000	2.7938	-0.71%
2021-08-25	0	2.810	2.810	2.830	2.780	2.830	148,000	415,870	2.8099	2.810	2.810	2.830	2.780	2.830	148,000	2.8099	0.36%
2021-08-24	0	2.800	2.770	2.800	2.750	2.860	597,000	1,662,550	2.7848	2.800	2.770	2.800	2.750	2.860	597,000	2.7848	2.19%
2021-08-23	0	2.740	2.740	2.780	2.720	2.810	581,000	1,600,290	2.7544	2.740	2.740	2.780	2.720	2.810	581,000	2.7544	0.74%
2021-08-20	0	2.720	2.720	2.730	2.710	2.850	968,000	2,672,470	2.7608	2.720	2.720	2.730	2.710	2.850	968,000	2.7608	-3.20%
2021-08-19	0	2.810	2.790	2.810	2.780	2.850	513,000	1,435,800	2.7988	2.810	2.790	2.810	2.780	2.850	513,000	2.7988	-0.35%
2021-08-18	0	2.820	2.800	2.820	2.800	2.840	235,000	662,320	2.8184	2.820	2.800	2.820	2.800	2.840	235,000	2.8184	0.00%
2021-08-17	0	2.820	2.790	2.820	2.790	2.820	817,000	2,292,370	2.8058	2.820	2.790	2.820	2.790	2.820	817,000	2.8058	0.36%
2021-08-16	0	2.810	2.810	2.830	2.790	2.850	347,000	976,760	2.8149	2.810	2.810	2.830	2.790	2.850	347,000	2.8149	-0.71%
2021-08-13	0	2.830	2.820	2.840	2.780	2.860	421,000	1,184,430	2.8134	2.830	2.820	2.840	2.780	2.860	421,000	2.8134	1.07%
2021-08-12	0	2.800	2.790	2.800	2.790	2.880	1,622,000	4,576,930	2.8218	2.800	2.790	2.800	2.790	2.880	1,622,000	2.8218	-1.75%
2021-08-11	0	2.850	2.840	2.850	2.800	2.950	785,000	2,241,310	2.8552	2.850	2.840	2.850	2.800	2.950	785,000	2.8552	-2.73%
2021-08-10	0	2.930	2.920	2.930	2.880	2.990	376,000	1,103,070	2.9337	2.930	2.920	2.930	2.880	2.990	376,000	2.9337	-1.35%
2021-08-09	0	2.970	2.930	2.970	2.760	2.970	1,904,000	5,483,180	2.8798	2.970	2.930	2.970	2.760	2.970	1,904,000	2.8798	5.32%
2021-08-06	0	2.820	2.820	2.830	2.820	2.900	958,000	2,728,540	2.8482	2.820	2.820	2.830	2.820	2.900	958,000	2.8482	-3.42%
2021-08-05	0	2.920	2.920	2.940	2.880	3.000	625,000	1,828,480	2.9256	2.920	2.920	2.940	2.880	3.000	625,000	2.9256	-2.34%
2021-08-04	0	2.990	2.960	2.990	2.970	3.020	580,000	1,734,960	2.9913	2.990	2.960	2.990	2.970	3.020	580,000	2.9913	2.05%
2021-08-03	0	2.930	2.920	2.930	2.900	3.010	1,041,000	3,056,830	2.9364	2.930	2.920	2.930	2.900	3.010	1,041,000	2.9364	-0.68%
2021-08-02	0	2.950	2.950	2.970	2.850	3.000	795,000	2,312,780	2.9092	2.950	2.950	2.970	2.850	3.000	795,000	2.9092	0.68%
2021-07-30	0	2.930	2.930	2.940	2.880	3.060	773,970	2,257,250	2.9165	2.930	2.930	2.940	2.880	3.060	773,970	2.9165	-1.68%
2021-07-29	0	2.980	2.930	2.980	2.950	3.020	891,000	2,659,440	2.9848	2.980	2.930	2.980	2.950	3.020	891,000	2.9848	2.41%
2021-07-28	0	2.910	2.900	2.910	2.800	2.940	1,327,000	3,792,820	2.8582	2.910	2.900	2.910	2.800	2.940	1,327,000	2.8582	2.83%
2021-07-27	0	2.830	2.780	2.830	2.710	2.970	2,705,000	7,647,310	2.8271	2.830	2.780	2.830	2.710	2.970	2,705,000	2.8271	-4.07%
2021-07-26	0	2.950	2.950	2.960	2.950	3.200	3,058,000	9,283,720	3.0359	2.950	2.950	2.960	2.950	3.200	3,058,000	3.0359	-8.95%
2021-07-23	0	3.240	3.210	3.240	3.190	3.390	2,403,470	7,841,153	3.2624	3.240	3.210	3.240	3.190	3.390	2,403,470	3.2624	-1.22%
2021-07-22	0	3.280	3.280	3.290	3.210	3.320	986,000	3,216,684	3.2624	3.280	3.280	3.290	3.210	3.320	986,000	3.2624	0.61%
2021-07-21	0	3.260	3.260	3.270	3.220	3.370	953,000	3,116,280	3.2700	3.260	3.260	3.270	3.220	3.370	953,000	3.2700	0.00%
2021-07-20	0	3.260	3.260	3.300	3.230	3.400	1,487,000	4,876,550	3.2795	3.260	3.260	3.300	3.230	3.400	1,487,000	3.2795	-4.96%
2021-07-19	0	3.430	3.390	3.430	3.380	3.430	1,504,140	5,119,005	3.4033	3.430	3.390	3.430	3.380	3.430	1,504,140	3.4033	0.88%
2021-07-16	0	3.400	3.400	3.410	3.390	3.460	1,150,000	3,921,550	3.4100	3.400	3.400	3.410	3.390	3.460	1,150,000	3.4100	-2.30%
2021-07-15	0	3.480	3.450	3.480	3.400	3.500	1,319,000	4,534,950	3.4382	3.480	3.450	3.480	3.400	3.500	1,319,000	3.4382	-1.42%
2021-07-14	0	3.530	3.480	3.540	3.460	3.600	1,197,000	4,208,690	3.5160	3.530	3.480	3.540	3.460	3.600	1,197,000	3.5160	-1.67%
2021-07-13	0	3.590	3.570	3.590	3.480	3.640	1,892,000	6,724,190	3.5540	3.590	3.570	3.590	3.480	3.640	1,892,000	3.5540	-0.83%
2021-07-12	0	3.620	3.610	3.650	3.540	3.680	585,000	2,107,960	3.6034	3.620	3.610	3.650	3.540	3.680	585,000	3.6034	0.00%
2021-07-09	0	3.620	3.610	3.630	3.460	3.690	1,982,000	7,111,560	3.5881	3.620	3.610	3.630	3.460	3.690	1,982,000	3.5881	1.40%
2021-07-08	0	3.570	3.560	3.570	3.550	3.810	3,273,000	12,112,780	3.7008	3.570	3.560	3.570	3.550	3.810	3,273,000	3.7008	-6.79%
2021-07-07	0	3.830	3.830	3.840	3.430	3.850	6,567,000	24,453,960	3.7238	3.830	3.830	3.840	3.430	3.850	6,567,000	3.7238	8.81%
2021-07-06	0	3.520	3.500	3.520	3.350	3.580	3,753,000	12,961,430	3.4536	3.520	3.500	3.520	3.350	3.580	3,753,000	3.4536	-1.68%
2021-07-05	0	3.580	3.570	3.580	3.410	3.580	2,214,000	7,752,700	3.5017	3.580	3.570	3.580	3.410	3.580	2,214,000	3.5017	1.99%
2021-07-02	0	3.510	3.500	3.510	3.420	3.520	1,410,000	4,896,020	3.4724	3.510	3.500	3.510	3.420	3.520	1,410,000	3.4724	-0.57%
2021-06-30	0	3.530	3.500	3.530	3.390	3.540	1,260,000	4,389,320	3.4836	3.530	3.500	3.530	3.390	3.540	1,260,000	3.4836	0.57%
2021-06-29	0	3.510	3.510	3.520	3.480	3.580	1,212,000	4,258,560	3.5137	3.510	3.510	3.520	3.480	3.580	1,212,000	3.5137	-0.57%
2021-06-28	0	3.530	3.520	3.530	3.470	3.590	1,633,000	5,738,920	3.5143	3.530	3.520	3.530	3.470	3.590	1,633,000	3.5143	0.86%
2021-06-25	0	3.500	3.500	3.510	3.350	3.580	3,261,000	11,302,670	3.4660	3.500	3.500	3.510	3.350	3.580	3,261,000	3.4660	0.00%
2021-06-24	0	3.500	3.480	3.500	3.350	3.500	1,846,000	6,375,850	3.4539	3.500	3.480	3.500	3.350	3.500	1,846,000	3.4539	2.94%
2021-06-23	0	3.400	3.400	3.420	3.370	3.500	952,000	3,268,350	3.4331	3.400	3.400	3.420	3.370	3.500	952,000	3.4331	0.89%
2021-06-22	0	3.370	3.370	3.390	3.330	3.530	1,515,001	5,196,433	3.4300	3.370	3.370	3.390	3.330	3.530	1,515,001	3.4300	-2.03%
2021-06-21	0	3.440	3.410	3.450	3.230	3.470	1,259,000	4,237,060	3.3654	3.440	3.410	3.450	3.230	3.470	1,259,000	3.3654	4.88%
2021-06-18	0	3.280	3.280	3.300	3.240	3.370	1,697,000	5,597,760	3.2986	3.280	3.280	3.300	3.240	3.370	1,697,000	3.2986	-1.80%
2021-06-17	0	3.340	3.340	3.350	3.330	3.470	1,912,000	6,474,290	3.3861	3.340	3.340	3.350	3.330	3.470	1,912,000	3.3861	0.30%
2021-06-16	0	3.330	3.330	3.350	3.310	3.850	6,959,062	23,813,862	3.4220	3.330	3.330	3.350	3.310	3.850	6,959,062	3.4220	-10.00%
2021-06-15	0	3.700	3.690	3.700	3.690	3.800	4,021,000	15,101,850	3.7557	3.700	3.690	3.700	3.690	3.800	4,021,000	3.7557	-0.27%
2021-06-11	0	3.710	3.700	3.710	3.700	3.860	1,313,000	4,923,710	3.7500	3.710	3.700	3.710	3.700	3.860	1,313,000	3.7500	-1.59%
2021-06-10	0	3.770	3.750	3.770	3.740	3.930	4,485,000	17,226,180	3.8408	3.770	3.750	3.770	3.740	3.930	4,485,000	3.8408	-3.08%
2021-06-09	0	3.890	3.880	3.890	3.770	3.930	5,630,000	21,859,470	3.8827	3.890	3.880	3.890	3.770	3.930	5,630,000	3.8827	2.91%
2021-06-08	0	3.780	3.760	3.770	3.540	3.790	2,678,000	9,848,780	3.6777	3.780	3.760	3.770	3.540	3.790	2,678,000	3.6777	8.62%
2021-06-07	0	3.480	3.460	3.480	3.410	3.530	780,000	2,707,720	3.4714	3.480	3.460	3.480	3.410	3.530	780,000	3.4714	2.35%
2021-06-04	0	3.400	3.390	3.400	3.380	3.560	1,752,000	6,052,900	3.4549	3.400	3.390	3.400	3.380	3.560	1,752,000	3.4549	-5.29%
2021-06-03	0	3.590	3.590	3.600	3.560	3.680	797,000	2,883,950	3.6185	3.590	3.590	3.600	3.560	3.680	797,000	3.6185	1.41%
2021-06-02	0	3.540	3.540	3.560	3.520	3.700	2,224,000	7,969,220	3.5833	3.540	3.540	3.560	3.520	3.700	2,224,000	3.5833	-1.94%
2021-06-01	0	3.610	3.610	3.620	3.550	3.780	2,265,000	8,202,290	3.6213	3.610	3.610	3.620	3.550	3.780	2,265,000	3.6213	-5.00%
2021-05-31	0	3.800	3.750	3.800	3.650	3.840	2,420,000	9,121,100	3.7690	3.800	3.750	3.800	3.650	3.840	2,420,000	3.7690	3.83%
2021-05-28	0	3.660	3.660	3.670	3.560	4.070	16,715,750	65,308,065	3.9070	3.660	3.660	3.670	3.560	4.070	16,715,750	3.9070	-2.40%
2021-05-27	0	3.750	3.740	3.750	3.350	3.800	8,244,000	29,679,540	3.6001	3.750	3.740	3.750	3.350	3.800	8,244,000	3.6001	11.94%
2021-05-26	0	3.350	3.340	3.350	3.230	3.550	6,157,000	21,138,260	3.4332	3.350	3.340	3.350	3.230	3.550	6,157,000	3.4332	4.69%
2021-05-25	0	3.200	3.200	3.220	3.200	3.510	2,849,000	9,435,950	3.3120	3.200	3.200	3.220	3.200	3.510	2,849,000	3.3120	-7.25%
2021-05-24	0	3.450	3.450	3.470	3.190	3.510	6,122,000	20,671,360	3.3766	3.450	3.450	3.470	3.190	3.510	6,122,000	3.3766	9.87%
2021-05-21	0	3.140	3.140	3.160	3.020	3.170	963,000	2,971,840	3.0860	3.140	3.140	3.160	3.020	3.170	963,000	3.0860	2.28%
2021-05-20	0	3.070	3.060	3.070	3.050	3.150	1,238,034	3,823,065	3.0880	3.070	3.060	3.070	3.050	3.150	1,238,034	3.0880	-2.54%
2021-05-18	0	3.150	3.120	3.150	3.100	3.190	687,000	2,156,830	3.1395	3.150	3.120	3.150	3.100	3.190	687,000	3.1395	-1.25%
2021-05-17	0	3.190	3.150	3.190	3.120	3.200	909,000	2,869,080	3.1563	3.190	3.150	3.190	3.120	3.200	909,000	3.1563	1.92%
2021-05-14	0	3.130	3.130	3.150	3.050	3.150	857,000	2,671,020	3.1167	3.130	3.130	3.150	3.050	3.150	857,000	3.1167	1.62%
2021-05-13	0	3.080	3.080	3.090	2.990	3.210	1,761,000	5,513,750	3.1310	3.080	3.080	3.090	2.990	3.210	1,761,000	3.1310	1.65%
2021-05-12	0	3.030	3.020	3.030	2.990	3.080	1,148,000	3,479,780	3.0312	3.030	3.020	3.030	2.990	3.080	1,148,000	3.0312	0.66%
2021-05-11	0	3.010	3.010	3.030	2.950	3.130	1,675,000	5,052,530	3.0164	3.010	3.010	3.030	2.950	3.130	1,675,000	3.0164	-5.05%
2021-05-10	0	3.170	3.160	3.170	3.150	3.230	489,000	1,557,085	3.1842	3.170	3.160	3.170	3.150	3.230	489,000	3.1842	-0.63%
2021-05-07	0	3.190	3.160	3.200	3.110	3.360	1,866,000	6,014,160	3.2230	3.190	3.160	3.200	3.110	3.360	1,866,000	3.2230	-3.33%
2021-05-06	0	3.300	3.280	3.300	3.200	3.450	3,359,000	10,967,520	3.2651	3.300	3.280	3.300	3.200	3.450	3,359,000	3.2651	-3.23%
2021-05-05	0	3.410	3.400	3.410	3.340	3.680	5,750,000	20,257,210	3.5230	3.410	3.400	3.410	3.340	3.680	5,750,000	3.5230	-1.45%
2021-05-04	0	3.460	3.450	3.460	3.140	3.670	12,188,053	42,715,299	3.5047	3.460	3.450	3.460	3.140	3.670	12,188,053	3.5047	9.15%
2021-05-03	0	3.170	3.170	3.190	3.010	3.200	2,480,053	7,714,647	3.1107	3.170	3.170	3.190	3.010	3.200	2,480,053	3.1107	7.09%
2021-04-30	0	2.960	2.960	3.050	2.950	3.100	2,598,633	7,918,957	3.0474	2.960	2.960	3.050	2.950	3.100	2,598,633	3.0474	-2.95%
2021-04-29	0	3.050	3.000	3.050	2.980	3.130	1,814,475	5,538,865	3.0526	3.050	3.000	3.050	2.980	3.130	1,814,475	3.0526	0.00%
2021-04-28	0	3.050	3.040	3.050	2.840	3.210	2,339,000	7,080,820	3.0273	3.050	3.040	3.050	2.840	3.210	2,339,000	3.0273	6.27%
2021-04-27	0	2.870	2.870	2.900	2.830	2.920	444,000	1,277,887	2.8781	2.870	2.870	2.900	2.830	2.920	444,000	2.8781	-0.69%
2021-04-26	0	2.890	2.880	2.890	2.840	2.960	691,000	2,001,610	2.8967	2.890	2.880	2.890	2.840	2.960	691,000	2.8967	-0.34%
2021-04-23	0	2.900	2.900	2.920	2.850	2.950	304,000	885,070	2.9114	2.900	2.900	2.920	2.850	2.950	304,000	2.9114	0.69%
2021-04-22	0	2.880	2.870	2.890	2.830	2.890	254,000	728,790	2.8693	2.880	2.870	2.890	2.830	2.890	254,000	2.8693	0.70%
2021-04-21	0	2.860	2.860	2.890	2.860	2.900	292,000	840,630	2.8789	2.860	2.860	2.890	2.860	2.900	292,000	2.8789	-2.05%
2021-04-20	0	2.920	2.900	2.920	2.880	2.920	543,000	1,576,850	2.9040	2.920	2.900	2.920	2.880	2.920	543,000	2.9040	1.04%
2021-04-19	0	2.890	2.890	2.900	2.820	2.910	899,000	2,587,880	2.8786	2.890	2.890	2.900	2.820	2.910	899,000	2.8786	1.76%
2021-04-16	0	2.840	2.840	2.850	2.830	2.850	253,000	719,650	2.8445	2.840	2.840	2.850	2.830	2.850	253,000	2.8445	0.35%
2021-04-15	0	2.830	2.820	2.830	2.810	2.850	129,000	364,580	2.8262	2.830	2.820	2.830	2.810	2.850	129,000	2.8262	0.71%
2021-04-14	0	2.810	2.810	2.840	2.810	2.840	307,000	863,930	2.8141	2.810	2.810	2.840	2.810	2.840	307,000	2.8141	-0.35%
2021-04-13	0	2.820	2.820	2.840	2.810	2.840	314,000	886,470	2.8232	2.820	2.820	2.840	2.810	2.840	314,000	2.8232	-0.70%
2021-04-12	0	2.840	2.820	2.840	2.810	2.880	467,000	1,323,240	2.8335	2.840	2.820	2.840	2.810	2.880	467,000	2.8335	-0.70%
2021-04-09	0	2.860	2.860	2.870	2.820	2.900	1,345,711	3,842,634	2.8555	2.860	2.860	2.870	2.820	2.900	1,345,711	2.8555	-0.35%
2021-04-08	0	2.870	2.850	2.870	2.840	2.890	1,202,000	3,446,200	2.8671	2.870	2.850	2.870	2.840	2.890	1,202,000	2.8671	-0.69%
2021-04-07	0	2.890	2.840	2.890	2.830	2.920	226,000	646,660	2.8613	2.890	2.840	2.890	2.830	2.920	226,000	2.8613	-0.34%
2021-04-01	0	2.900	2.870	2.900	2.800	2.920	921,000	2,638,890	2.8652	2.900	2.870	2.900	2.800	2.920	921,000	2.8652	3.57%
2021-03-31	0	2.800	2.800	2.830	2.790	2.880	910,000	2,558,990	2.8121	2.800	2.800	2.830	2.790	2.880	910,000	2.8121	-2.10%
2021-03-30	0	2.860	2.820	2.860	2.820	2.920	1,011,000	2,871,280	2.8400	2.860	2.820	2.860	2.820	2.920	1,011,000	2.8400	-1.38%
2021-03-29	0	2.900	2.870	2.900	2.850	2.970	439,000	1,269,670	2.8922	2.900	2.870	2.900	2.850	2.970	439,000	2.8922	0.35%
2021-03-26	0	2.890	2.890	2.910	2.830	2.910	644,000	1,852,440	2.8765	2.890	2.890	2.910	2.830	2.910	644,000	2.8765	0.35%
2021-03-25	0	2.880	2.850	2.880	2.790	2.880	687,000	1,946,650	2.8336	2.880	2.850	2.880	2.790	2.880	687,000	2.8336	0.00%
2021-03-24	0	2.880	2.860	2.880	2.800	2.930	943,000	2,692,090	2.8548	2.880	2.860	2.880	2.800	2.930	943,000	2.8548	-2.37%
2021-03-23	0	2.950	2.950	3.020	2.950	3.020	467,000	1,387,620	2.9713	2.950	2.950	3.020	2.950	3.020	467,000	2.9713	-1.34%
2021-03-22	0	2.990	2.940	2.990	2.950	3.020	416,000	1,238,360	2.9768	2.990	2.940	2.990	2.950	3.020	416,000	2.9768	-0.33%
2021-03-19	0	3.000	2.980	3.000	2.960	3.100	264,000	795,500	3.0133	3.000	2.980	3.000	2.960	3.100	264,000	3.0133	-3.54%
2021-03-18	0	3.110	3.070	3.110	3.040	3.110	1,491,000	4,617,790	3.0971	3.110	3.070	3.110	3.040	3.110	1,491,000	3.0971	1.97%
2021-03-17	0	3.050	3.050	3.060	3.010	3.080	554,000	1,686,060	3.0434	3.050	3.050	3.060	3.010	3.080	554,000	3.0434	0.00%
2021-03-16	0	3.050	3.030	3.050	2.970	3.080	808,000	2,434,660	3.0132	3.050	3.030	3.050	2.970	3.080	808,000	3.0132	0.66%
2021-03-15	0	3.030	2.990	3.030	2.950	3.060	552,000	1,658,170	3.0039	3.030	2.990	3.030	2.950	3.060	552,000	3.0039	0.66%
2021-03-12	0	3.010	2.980	3.010	2.850	3.010	2,171,000	6,452,420	2.9721	3.010	2.980	3.010	2.850	3.010	2,171,000	2.9721	2.38%
2021-03-11	0	2.940	2.940	2.950	2.790	2.940	1,817,000	5,191,120	2.8570	2.940	2.940	2.950	2.790	2.940	1,817,000	2.8570	5.00%
2021-03-10	0	2.800	2.800	2.820	2.790	2.850	607,000	1,707,450	2.8129	2.800	2.800	2.820	2.790	2.850	607,000	2.8129	0.00%
2021-03-09	0	2.800	2.790	2.800	2.750	2.840	1,994,000	5,550,390	2.7835	2.800	2.790	2.800	2.750	2.840	1,994,000	2.7835	0.36%
2021-03-08	0	2.790	2.790	2.800	2.780	2.900	1,880,000	5,295,370	2.8167	2.790	2.790	2.800	2.780	2.900	1,880,000	2.8167	-4.12%
2021-03-05	0	2.910	2.880	2.910	2.850	2.930	1,363,000	3,926,430	2.8807	2.910	2.880	2.910	2.850	2.930	1,363,000	2.8807	-0.68%
2021-03-04	0	2.930	2.930	2.960	2.910	3.040	1,842,000	5,470,380	2.9698	2.930	2.930	2.960	2.910	3.040	1,842,000	2.9698	-2.98%
2021-03-03	0	3.020	3.020	3.060	3.000	3.100	936,000	2,839,070	3.0332	3.020	3.020	3.060	3.000	3.100	936,000	3.0332	-2.27%
2021-03-02	0	3.090	3.080	3.090	3.030	3.120	766,000	2,353,890	3.0730	3.090	3.080	3.090	3.030	3.120	766,000	3.0730	1.31%
2021-03-01	0	3.050	3.050	3.080	3.040	3.090	625,000	1,913,030	3.0608	3.050	3.050	3.080	3.040	3.090	625,000	3.0608	0.66%
2021-02-26	0	3.030	3.030	3.040	3.010	3.120	1,940,000	5,908,770	3.0458	3.030	3.030	3.040	3.010	3.120	1,940,000	3.0458	-3.19%
2021-02-25	0	3.130	3.130	3.140	3.100	3.200	1,591,000	5,041,740	3.1689	3.130	3.130	3.140	3.100	3.200	1,591,000	3.1689	2.29%
2021-02-24	0	3.060	3.060	3.070	3.060	3.300	3,117,000	9,837,800	3.1562	3.060	3.060	3.070	3.060	3.300	3,117,000	3.1562	-2.86%
2021-02-23	0	3.150	3.150	3.160	3.120	3.220	1,106,000	3,510,010	3.1736	3.150	3.150	3.160	3.120	3.220	1,106,000	3.1736	-2.17%
2021-02-22	0	3.220	3.190	3.220	3.180	3.350	2,418,000	7,848,650	3.2459	3.220	3.190	3.220	3.180	3.350	2,418,000	3.2459	0.62%
2021-02-19	0	3.200	3.180	3.200	3.060	3.220	1,319,000	4,117,880	3.1220	3.200	3.180	3.200	3.060	3.220	1,319,000	3.1220	0.95%
2021-02-18	0	3.170	3.160	3.170	3.150	3.280	2,561,000	8,184,780	3.1959	3.170	3.160	3.170	3.150	3.280	2,561,000	3.1959	-2.76%
2021-02-17	0	3.260	3.270	3.280	3.230	3.450	3,995,000	13,357,080	3.3434	3.260	3.270	3.280	3.230	3.450	3,995,000	3.3434	-4.40%
2021-02-16	0	3.410	3.390	3.410	3.090	3.460	12,120,000	40,285,310	3.3239	3.410	3.390	3.410	3.090	3.460	12,120,000	3.3239	15.59%
2021-02-11	0	2.950	2.950	2.960	2.920	2.980	525,642	1,544,766	2.9388	2.950	2.950	2.960	2.920	2.980	525,642	2.9388	-1.01%
2021-02-10	0	2.980	2.960	2.980	2.930	3.010	633,000	1,889,700	2.9853	2.980	2.960	2.980	2.930	3.010	633,000	2.9853	0.68%
2021-02-09	0	2.960	2.960	2.970	2.920	2.980	963,000	2,844,810	2.9541	2.960	2.960	2.970	2.920	2.980	963,000	2.9541	2.42%
2021-02-08	0	2.890	2.890	2.950	2.890	2.970	1,291,000	3,777,340	2.9259	2.890	2.890	2.950	2.890	2.970	1,291,000	2.9259	-1.03%
2021-02-05	0	2.920	2.910	2.920	2.900	2.990	1,126,000	3,297,360	2.9284	2.920	2.910	2.920	2.900	2.990	1,126,000	2.9284	-1.35%
2021-02-04	0	2.960	2.960	2.990	2.960	3.100	1,000,000	3,033,200	3.0332	2.960	2.960	2.990	2.960	3.100	1,000,000	3.0332	-4.52%
2021-02-03	0	3.100	3.070	3.100	2.950	3.100	2,778,000	8,529,660	3.0704	3.100	3.070	3.100	2.950	3.100	2,778,000	3.0704	4.03%
2021-02-02	0	2.980	2.980	2.990	2.940	3.020	1,321,000	3,943,260	2.9851	2.980	2.980	2.990	2.940	3.020	1,321,000	2.9851	1.71%
2021-02-01	0	2.930	2.930	2.960	2.760	3.000	1,993,000	5,811,530	2.9160	2.930	2.930	2.960	2.760	3.000	1,993,000	2.9160	4.64%
2021-01-29	0	2.800	2.800	2.820	2.770	2.850	648,000	1,817,380	2.8046	2.800	2.800	2.820	2.770	2.850	648,000	2.8046	-1.41%
2021-01-28	0	2.840	2.810	2.840	2.810	2.900	1,073,000	3,043,220	2.8362	2.840	2.810	2.840	2.810	2.900	1,073,000	2.8362	-1.73%
2021-01-27	0	2.890	2.880	2.910	2.850	3.000	745,000	2,153,700	2.8909	2.890	2.880	2.910	2.850	3.000	745,000	2.8909	-0.69%
2021-01-26	0	2.910	2.910	2.950	2.900	2.990	1,296,000	3,802,220	2.9338	2.910	2.910	2.950	2.900	2.990	1,296,000	2.9338	-2.68%
2021-01-25	0	2.990	2.970	2.990	2.930	3.050	1,454,000	4,344,370	2.9879	2.990	2.970	2.990	2.930	3.050	1,454,000	2.9879	-0.99%
2021-01-22	0	3.020	3.000	3.020	2.910	3.110	1,783,000	5,351,220	3.0012	3.020	3.000	3.020	2.910	3.110	1,783,000	3.0012	-2.58%
2021-01-21	0	3.100	3.060	3.100	3.030	3.140	4,800,000	14,839,110	3.0915	3.100	3.060	3.100	3.030	3.140	4,800,000	3.0915	3.68%
2021-01-20	0	2.990	2.990	3.000	2.910	3.040	3,138,000	9,344,240	2.9778	2.990	2.990	3.000	2.910	3.040	3,138,000	2.9778	2.40%
2021-01-19	0	2.920	2.900	2.920	2.890	2.950	1,330,000	3,867,830	2.9081	2.920	2.900	2.920	2.890	2.950	1,330,000	2.9081	-0.34%
2021-01-18	0	2.930	2.920	2.930	2.850	2.930	1,725,000	5,010,450	2.9046	2.930	2.920	2.930	2.850	2.930	1,725,000	2.9046	2.09%
2021-01-15	0	2.870	2.870	2.890	2.840	2.910	2,037,000	5,857,240	2.8754	2.870	2.870	2.890	2.840	2.910	2,037,000	2.8754	0.70%
2021-01-14	0	2.850	2.850	2.860	2.800	2.860	905,000	2,558,420	2.8270	2.850	2.850	2.860	2.800	2.860	905,000	2.8270	1.06%
2021-01-13	0	2.820	2.820	2.830	2.800	2.860	689,000	1,938,560	2.8136	2.820	2.820	2.830	2.800	2.860	689,000	2.8136	-1.05%
2021-01-12	0	2.850	2.850	2.860	2.780	2.870	1,344,000	3,817,110	2.8401	2.850	2.850	2.860	2.780	2.870	1,344,000	2.8401	2.89%
2021-01-11	0	2.770	2.750	2.770	2.720	2.800	873,000	2,401,580	2.7510	2.770	2.750	2.770	2.720	2.800	873,000	2.7510	-1.07%
2021-01-08	0	2.800	2.760	2.800	2.750	2.800	1,120,000	3,101,570	2.7693	2.800	2.760	2.800	2.750	2.800	1,120,000	2.7693	0.36%
2021-01-07	0	2.790	2.770	2.780	2.770	2.800	811,000	2,255,740	2.7814	2.790	2.770	2.780	2.770	2.800	811,000	2.7814	-0.36%
2021-01-06	0	2.800	2.800	2.810	2.800	2.840	795,000	2,238,430	2.8156	2.800	2.800	2.810	2.800	2.840	795,000	2.8156	-0.71%
2021-01-05	0	2.820	2.810	2.820	2.800	2.850	624,000	1,758,880	2.8187	2.820	2.810	2.820	2.800	2.850	624,000	2.8187	-1.40%
2021-01-04	0	2.860	2.850	2.860	2.830	2.900	1,154,000	3,311,720	2.8698	2.860	2.850	2.860	2.830	2.900	1,154,000	2.8698	-0.35%
2020-12-31	0	2.870	2.870	2.900	2.870	2.920	506,000	1,466,600	2.8984	2.870	2.870	2.900	2.870	2.920	506,000	2.8984	-0.35%
2020-12-30	0	2.880	2.840	2.870	2.800	2.900	378,000	1,079,240	2.8551	2.880	2.840	2.870	2.800	2.900	378,000	2.8551	1.41%
2020-12-29	0	2.840	2.830	2.840	2.800	2.850	518,000	1,467,350	2.8327	2.840	2.830	2.840	2.800	2.850	518,000	2.8327	0.71%
2020-12-28	0	2.820	2.820	2.830	2.760	2.930	2,248,000	6,347,300	2.8235	2.820	2.820	2.830	2.760	2.930	2,248,000	2.8235	-2.08%
2020-12-24	0	2.880	2.860	2.880	2.850	2.950	427,000	1,227,020	2.8736	2.880	2.860	2.880	2.850	2.950	427,000	2.8736	0.00%
2020-12-23	0	2.880	2.880	2.890	2.860	2.950	1,291,000	3,741,480	2.8981	2.880	2.880	2.890	2.860	2.950	1,291,000	2.8981	-0.35%
2020-12-22	0	2.890	2.890	2.910	2.890	3.000	1,207,000	3,543,080	2.9354	2.890	2.890	2.910	2.890	3.000	1,207,000	2.9354	-3.67%
2020-12-21	0	3.000	2.990	3.000	2.950	3.030	610,000	1,824,610	2.9912	3.000	2.990	3.000	2.950	3.030	610,000	2.9912	0.00%
2020-12-18	0	3.000	2.960	3.000	2.920	3.030	930,000	2,755,110	2.9625	3.000	2.960	3.000	2.920	3.030	930,000	2.9625	0.00%
2020-12-17	0	3.000	3.000	3.020	2.890	3.080	2,065,930	6,200,687	3.0014	3.000	3.000	3.020	2.890	3.080	2,065,930	3.0014	3.81%
2020-12-16	0	2.890	2.880	2.890	2.870	2.930	382,000	1,107,410	2.8990	2.890	2.880	2.890	2.870	2.930	382,000	2.8990	-0.69%
2020-12-15	0	2.910	2.900	2.910	2.880	2.960	545,000	1,585,390	2.9090	2.910	2.900	2.910	2.880	2.960	545,000	2.9090	-1.36%
2020-12-14	0	2.950	2.940	2.950	2.840	2.960	1,409,000	4,076,520	2.8932	2.950	2.940	2.950	2.840	2.960	1,409,000	2.8932	3.87%
2020-12-11	0	2.840	2.820	2.850	2.770	2.860	1,101,000	3,108,810	2.8236	2.840	2.820	2.850	2.770	2.860	1,101,000	2.8236	1.79%
2020-12-10	0	2.790	2.780	2.790	2.770	2.800	258,000	718,090	2.7833	2.790	2.780	2.790	2.770	2.800	258,000	2.7833	-0.36%
2020-12-09	0	2.800	2.790	2.800	2.750	2.880	614,000	1,713,150	2.7901	2.800	2.790	2.800	2.750	2.880	614,000	2.7901	-1.06%
2020-12-08	0	2.830	2.810	2.830	2.800	2.910	654,000	1,871,330	2.8614	2.830	2.810	2.830	2.800	2.910	654,000	2.8614	-1.05%
2020-12-07	0	2.860	2.850	2.860	2.820	2.870	710,000	2,020,710	2.8461	2.860	2.850	2.860	2.820	2.870	710,000	2.8461	1.42%
2020-12-04	0	2.820	2.820	2.850	2.790	2.850	1,128,000	3,190,540	2.8285	2.820	2.820	2.850	2.790	2.850	1,128,000	2.8285	1.08%
2020-12-03	0	2.790	2.780	2.800	2.760	2.800	478,000	1,327,400	2.7770	2.790	2.780	2.800	2.760	2.800	478,000	2.7770	0.72%
2020-12-02	0	2.770	2.770	2.800	2.770	2.840	1,848,881	5,165,552	2.7939	2.770	2.770	2.800	2.770	2.840	1,848,881	2.7939	-1.77%
2020-12-01	0	2.820	2.820	2.830	2.810	2.850	642,000	1,814,800	2.8268	2.820	2.820	2.830	2.810	2.850	642,000	2.8268	0.00%
2020-11-30	0	2.820	2.790	2.820	2.800	2.860	629,000	1,780,930	2.8314	2.820	2.790	2.820	2.800	2.860	629,000	2.8314	1.08%
2020-11-27	0	2.790	2.790	2.800	2.770	2.800	459,000	1,278,170	2.7847	2.790	2.790	2.800	2.770	2.800	459,000	2.7847	0.00%
2020-11-26	0	2.790	2.790	2.800	2.780	2.850	540,000	1,508,150	2.7929	2.790	2.790	2.800	2.780	2.850	540,000	2.7929	0.72%
2020-11-25	0	2.770	2.760	2.770	2.770	2.840	818,000	2,287,690	2.7967	2.770	2.760	2.770	2.770	2.840	818,000	2.7967	-0.36%
2020-11-24	0	2.780	2.780	2.800	2.740	2.820	572,000	1,585,420	2.7717	2.780	2.780	2.800	2.740	2.820	572,000	2.7717	-1.42%
2020-11-23	0	2.820	2.800	2.820	2.760	2.820	529,000	1,482,160	2.8018	2.820	2.800	2.820	2.760	2.820	529,000	2.8018	-0.70%
2020-11-20	0	2.840	2.840	2.870	2.840	2.940	511,000	1,467,000	2.8708	2.840	2.840	2.870	2.840	2.940	511,000	2.8708	-2.07%
2020-11-19	0	2.900	2.890	2.900	2.790	2.900	1,364,000	3,892,920	2.8540	2.900	2.890	2.900	2.790	2.900	1,364,000	2.8540	3.94%
2020-11-18	0	2.790	2.780	2.790	2.750	2.800	342,000	952,670	2.7856	2.790	2.780	2.790	2.750	2.800	342,000	2.7856	-0.36%
2020-11-17	0	2.800	2.790	2.800	2.760	2.820	522,000	1,457,830	2.7928	2.800	2.790	2.800	2.760	2.820	522,000	2.7928	0.36%
2020-11-16	0	2.790	2.780	2.790	2.750	2.790	631,000	1,744,560	2.7648	2.790	2.780	2.790	2.750	2.790	631,000	2.7648	0.00%
2020-11-13	0	2.790	2.780	2.790	2.770	2.800	571,000	1,587,790	2.7807	2.790	2.780	2.790	2.770	2.800	571,000	2.7807	-0.71%
2020-11-12	0	2.810	2.800	2.810	2.760	2.840	856,000	2,391,070	2.7933	2.810	2.800	2.810	2.760	2.840	856,000	2.7933	0.36%
2020-11-11	0	2.800	2.800	2.810	2.770	2.830	750,000	2,103,450	2.8046	2.800	2.800	2.810	2.770	2.830	750,000	2.8046	-1.41%
2020-11-10	0	2.840	2.810	2.840	2.810	2.880	677,000	1,910,760	2.8224	2.840	2.810	2.840	2.810	2.880	677,000	2.8224	0.71%
2020-11-09	0	2.820	2.820	2.830	2.820	2.880	944,000	2,680,310	2.8393	2.820	2.820	2.830	2.820	2.880	944,000	2.8393	-0.70%
2020-11-06	0	2.840	2.820	2.840	2.810	2.900	637,000	1,803,150	2.8307	2.840	2.820	2.840	2.810	2.900	637,000	2.8307	-0.70%
2020-11-05	0	2.860	2.850	2.860	2.810	2.900	665,000	1,891,200	2.8439	2.860	2.850	2.860	2.810	2.900	665,000	2.8439	0.35%
2020-11-04	0	2.850	2.820	2.840	2.800	2.860	548,000	1,549,120	2.8269	2.850	2.820	2.840	2.800	2.860	548,000	2.8269	-0.35%
2020-11-03	0	2.860	2.860	2.870	2.780	2.900	364,000	1,034,700	2.8426	2.860	2.860	2.870	2.780	2.900	364,000	2.8426	2.51%
2020-11-02	0	2.790	2.790	2.800	2.760	2.830	400,000	1,115,220	2.7881	2.790	2.790	2.800	2.760	2.830	400,000	2.7881	0.00%
2020-10-30	0	2.790	2.780	2.790	2.760	2.860	1,218,000	3,413,360	2.8024	2.790	2.780	2.790	2.760	2.860	1,218,000	2.8024	-2.45%
2020-10-29	0	2.860	2.850	2.860	2.810	2.890	549,000	1,563,010	2.8470	2.860	2.850	2.860	2.810	2.890	549,000	2.8470	-0.69%
2020-10-28	0	2.880	2.880	2.890	2.870	2.970	1,239,000	3,603,590	2.9085	2.880	2.880	2.890	2.870	2.970	1,239,000	2.9085	-1.71%
2020-10-27	0	2.930	2.930	2.990	2.920	3.080	1,977,000	5,909,860	2.9893	2.930	2.930	2.990	2.920	3.080	1,977,000	2.9893	-5.79%
2020-10-23	0	3.110	3.090	3.110	3.060	3.200	1,443,000	4,518,970	3.1316	3.110	3.090	3.110	3.060	3.200	1,443,000	3.1316	0.97%
2020-10-22	0	3.080	3.080	3.090	3.000	3.110	1,494,000	4,597,070	3.0770	3.080	3.080	3.090	3.000	3.110	1,494,000	3.0770	1.32%
2020-10-21	0	3.040	3.030	3.050	3.000	3.080	1,645,000	5,003,170	3.0414	3.040	3.030	3.050	3.000	3.080	1,645,000	3.0414	-0.33%
2020-10-20	0	3.050	3.050	3.060	3.000	3.110	1,006,000	3,090,390	3.0720	3.050	3.050	3.060	3.000	3.110	1,006,000	3.0720	2.01%
2020-10-19	0	2.990	2.990	3.000	2.980	3.090	2,615,000	7,891,600	3.0178	2.990	2.990	3.000	2.980	3.090	2,615,000	3.0178	-2.92%
2020-10-16	0	3.080	3.070	3.080	3.050	3.130	5,220,000	16,134,980	3.0910	3.080	3.070	3.080	3.050	3.130	5,220,000	3.0910	0.33%
2020-10-15	0	3.070	3.060	3.070	3.020	3.160	3,883,000	11,979,160	3.0850	3.070	3.060	3.070	3.020	3.160	3,883,000	3.0850	1.32%
2020-10-14	0	3.030	3.020	3.030	2.960	3.080	1,962,000	5,945,020	3.0301	3.030	3.020	3.030	2.960	3.080	1,962,000	3.0301	1.00%
2020-10-12	0	3.000	3.010	3.030	2.890	3.080	3,972,000	11,996,150	3.0202	3.000	3.010	3.030	2.890	3.080	3,972,000	3.0202	3.81%
2020-10-09	0	2.890	2.850	2.890	2.860	2.940	821,000	2,374,450	2.8921	2.890	2.850	2.890	2.860	2.940	821,000	2.8921	0.35%
2020-10-08	0	2.880	2.880	2.890	2.820	2.960	1,392,000	4,041,530	2.9034	2.880	2.880	2.890	2.820	2.960	1,392,000	2.9034	1.77%
2020-10-07	0	2.830	2.820	2.840	2.780	2.840	500,000	1,408,380	2.8168	2.830	2.820	2.840	2.780	2.840	500,000	2.8168	0.71%
2020-10-06	0	2.810	2.780	2.810	2.770	2.870	1,440,800	4,041,270	2.8049	2.810	2.780	2.810	2.770	2.870	1,440,800	2.8049	2.55%
2020-10-05	0	2.740	2.730	2.740	2.730	2.810	690,807	1,907,987	2.7620	2.740	2.730	2.740	2.730	2.810	690,807	2.7620	-1.44%
2020-09-30	0	2.780	2.760	2.780	2.760	2.850	645,000	1,801,510	2.7930	2.780	2.760	2.780	2.760	2.850	645,000	2.7930	1.09%
2020-09-29	0	2.750	2.750	2.780	2.740	2.780	307,858	849,134	2.7582	2.750	2.750	2.780	2.740	2.780	307,858	2.7582	-0.36%
2020-09-28	0	2.760	2.760	2.770	2.730	2.780	504,000	1,387,120	2.7522	2.760	2.760	2.770	2.730	2.780	504,000	2.7522	1.10%
2020-09-25	0	2.730	2.730	2.750	2.730	2.810	607,000	1,677,660	2.7639	2.730	2.730	2.750	2.730	2.810	607,000	2.7639	-1.44%
2020-09-24	0	2.770	2.770	2.790	2.740	2.910	708,000	1,990,260	2.8111	2.770	2.770	2.790	2.740	2.910	708,000	2.8111	-3.82%
2020-09-23	0	2.880	2.870	2.880	2.870	2.960	756,000	2,200,240	2.9104	2.880	2.870	2.880	2.870	2.960	756,000	2.9104	-0.69%
2020-09-22	0	2.900	2.900	2.920	2.860	2.990	1,615,843	4,729,281	2.9268	2.900	2.900	2.920	2.860	2.990	1,615,843	2.9268	0.35%
2020-09-21	0	2.890	2.890	2.910	2.880	3.000	2,019,000	5,933,900	2.9390	2.890	2.890	2.910	2.880	3.000	2,019,000	2.9390	0.00%
2020-09-18	0	2.890	2.890	2.910	2.880	2.960	527,000	1,539,280	2.9208	2.890	2.890	2.910	2.880	2.960	527,000	2.9208	-1.03%
2020-09-17	0	2.920	2.900	2.920	2.900	2.970	718,000	2,098,600	2.9228	2.920	2.900	2.920	2.900	2.970	718,000	2.9228	-0.68%
2020-09-16	0	2.940	2.920	2.940	2.900	3.010	1,387,000	4,102,740	2.9580	2.940	2.920	2.940	2.900	3.010	1,387,000	2.9580	-2.33%
2020-09-15	0	3.010	3.010	3.020	2.890	3.040	4,205,000	12,496,900	2.9719	3.010	3.010	3.020	2.890	3.040	4,205,000	2.9719	3.79%
2020-09-14	0	2.900	2.900	2.910	2.830	2.900	1,673,000	4,818,550	2.8802	2.900	2.900	2.910	2.830	2.900	1,673,000	2.8802	3.94%
2020-09-11	0	2.790	2.790	2.800	2.730	2.820	693,000	1,916,030	2.7648	2.790	2.790	2.800	2.730	2.820	693,000	2.7648	1.09%
2020-09-10	0	2.760	2.760	2.770	2.760	2.950	1,879,000	5,334,000	2.8387	2.760	2.760	2.770	2.760	2.950	1,879,000	2.8387	-4.50%
2020-09-09	0	2.890	2.860	2.890	2.740	2.920	3,044,000	8,710,950	2.8617	2.890	2.860	2.890	2.740	2.920	3,044,000	2.8617	5.09%
2020-09-08	0	2.750	2.730	2.750	2.630	2.800	2,570,000	6,990,160	2.7199	2.750	2.730	2.750	2.630	2.800	2,570,000	2.7199	1.85%
2020-09-07	0	2.700	2.700	2.720	2.680	2.740	1,132,000	3,065,140	2.7077	2.700	2.700	2.720	2.680	2.740	1,132,000	2.7077	-1.10%
2020-09-04	0	2.730	2.730	2.740	2.660	2.780	3,802,000	10,225,680	2.6896	2.730	2.730	2.740	2.660	2.780	3,802,000	2.6896	-2.50%
2020-09-03	0	2.800	2.800	2.810	2.740	2.880	4,802,000	13,446,820	2.8003	2.800	2.800	2.810	2.740	2.880	4,802,000	2.8003	-1.06%
2020-09-02	0	2.830	2.820	2.840	2.800	2.880	1,876,000	5,289,390	2.8195	2.830	2.820	2.840	2.800	2.880	1,876,000	2.8195	-1.74%
2020-09-01	0	2.880	2.880	2.900	2.870	2.940	1,489,000	4,305,620	2.8916	2.880	2.880	2.900	2.870	2.940	1,489,000	2.8916	-0.69%
2020-08-31	0	2.900	2.900	2.910	2.880	3.000	3,325,000	9,740,280	2.9294	2.900	2.900	2.910	2.880	3.000	3,325,000	2.9294	-5.23%
2020-08-28	0	3.060	3.030	3.060	3.030	3.100	2,023,000	6,179,650	3.0547	3.060	3.030	3.060	3.030	3.100	2,023,000	3.0547	0.00%
2020-08-27	0	3.060	3.050	3.060	2.980	3.060	1,670,000	5,050,090	3.0240	3.060	3.050	3.060	2.980	3.060	1,670,000	3.0240	2.00%
2020-08-26	0	3.000	3.000	3.030	2.990	3.090	1,912,000	5,776,030	3.0209	3.000	3.000	3.030	2.990	3.090	1,912,000	3.0209	-2.28%
2020-08-25	0	3.070	3.070	3.080	3.060	3.180	1,590,000	4,918,800	3.0936	3.070	3.070	3.080	3.060	3.180	1,590,000	3.0936	-1.92%
2020-08-24	0	3.130	3.120	3.130	3.120	3.180	1,500,000	4,718,320	3.1455	3.130	3.120	3.130	3.120	3.180	1,500,000	3.1455	-1.57%
2020-08-21	0	3.180	3.140	3.180	3.130	3.240	2,781,000	8,833,670	3.1764	3.180	3.140	3.180	3.130	3.240	2,781,000	3.1764	0.32%
2020-08-20	0	3.170	3.140	3.170	3.070	3.170	3,732,000	11,679,420	3.1295	3.170	3.140	3.170	3.070	3.170	3,732,000	3.1295	2.26%
2020-08-19	0	3.100	3.090	3.100	3.050	3.140	874,000	2,696,140	3.0848	3.100	3.090	3.100	3.050	3.140	874,000	3.0848	0.00%
2020-08-18	0	3.100	3.100	3.110	3.100	3.210	1,718,600	5,394,636	3.1390	3.100	3.100	3.110	3.100	3.210	1,718,600	3.1390	-2.52%
2020-08-17	0	3.180	3.170	3.190	2.900	3.200	7,008,000	21,543,540	3.0741	3.180	3.170	3.190	2.900	3.200	7,008,000	3.0741	6.00%
2020-08-14	0	3.000	2.990	3.000	2.990	3.050	6,199,000	18,614,490	3.0028	3.000	2.990	3.000	2.990	3.050	6,199,000	3.0028	-1.64%
2020-08-13	0	3.050	3.040	3.050	2.990	3.060	6,894,000	20,753,210	3.0103	3.050	3.040	3.050	2.990	3.060	6,894,000	3.0103	0.33%
2020-08-12	0	3.040	3.040	3.050	3.010	3.090	2,786,536	8,459,884	3.0360	3.040	3.040	3.050	3.010	3.090	2,786,536	3.0360	-1.94%
2020-08-11	0	3.100	3.100	3.120	3.080	3.150	1,610,000	5,004,790	3.1086	3.100	3.100	3.120	3.080	3.150	1,610,000	3.1086	0.00%
2020-08-10	0	3.100	3.090	3.110	3.060	3.140	1,361,000	4,217,860	3.0991	3.100	3.090	3.110	3.060	3.140	1,361,000	3.0991	-1.90%
2020-08-07	0	3.160	3.140	3.160	3.110	3.240	2,217,000	7,003,170	3.1588	3.160	3.140	3.160	3.110	3.240	2,217,000	3.1588	-2.47%
2020-08-06	0	3.240	3.240	3.250	3.170	3.320	5,281,000	16,943,750	3.2084	3.240	3.240	3.250	3.170	3.320	5,281,000	3.2084	-2.41%
2020-08-05	0	3.320	3.320	3.340	3.280	3.390	2,200,000	7,330,300	3.3320	3.320	3.320	3.340	3.280	3.390	2,200,000	3.3320	-0.60%
2020-08-04	0	3.340	3.330	3.340	3.300	3.400	1,700,000	5,656,700	3.3275	3.340	3.330	3.340	3.300	3.400	1,700,000	3.3275	-0.30%
2020-08-03	0	3.350	3.350	3.360	3.270	3.400	2,053,000	6,836,180	3.3298	3.350	3.350	3.360	3.270	3.400	2,053,000	3.3298	0.00%
2020-07-31	0	3.350	3.340	3.350	3.300	3.500	6,527,000	22,145,350	3.3929	3.350	3.340	3.350	3.300	3.500	6,527,000	3.3929	3.72%
2020-07-30	0	3.230	3.220	3.230	3.180	3.320	4,026,000	13,096,280	3.2529	3.230	3.220	3.230	3.180	3.320	4,026,000	3.2529	1.89%
2020-07-29	0	3.170	3.160	3.170	3.050	3.210	1,731,000	5,431,795	3.1380	3.170	3.160	3.170	3.050	3.210	1,731,000	3.1380	2.92%
2020-07-28	0	3.080	3.050	3.080	3.050	3.130	1,570,000	4,826,990	3.0745	3.080	3.050	3.080	3.050	3.130	1,570,000	3.0745	1.32%
2020-07-27	0	3.040	3.020	3.050	2.990	3.120	3,046,000	9,236,840	3.0324	3.040	3.020	3.050	2.990	3.120	3,046,000	3.0324	-2.25%
2020-07-24	0	3.110	3.100	3.110	3.080	3.240	5,093,000	15,956,930	3.1331	3.110	3.100	3.110	3.080	3.240	5,093,000	3.1331	-5.18%
2020-07-23	0	3.280	3.240	3.280	3.200	3.370	4,899,000	15,945,770	3.2549	3.280	3.240	3.280	3.200	3.370	4,899,000	3.2549	0.00%
2020-07-22	0	3.280	3.270	3.280	3.260	3.460	4,231,000	14,336,680	3.3885	3.280	3.270	3.280	3.260	3.460	4,231,000	3.3885	-3.24%
2020-07-21	0	3.390	3.380	3.400	3.350	3.440	3,148,000	10,670,240	3.3895	3.390	3.380	3.400	3.350	3.440	3,148,000	3.3895	0.89%
2020-07-20	0	3.360	3.340	3.360	3.250	3.400	3,348,000	11,119,810	3.3213	3.360	3.340	3.360	3.250	3.400	3,348,000	3.3213	2.75%
2020-07-17	0	3.270	3.260	3.270	3.190	3.310	3,473,000	11,297,250	3.2529	3.270	3.260	3.270	3.190	3.310	3,473,000	3.2529	2.83%
2020-07-16	0	3.180	3.180	3.200	3.180	3.520	7,519,000	24,507,180	3.2594	3.180	3.180	3.200	3.180	3.520	7,519,000	3.2594	-8.09%
2020-07-15	0	3.460	3.450	3.470	3.330	3.800	11,483,500	40,303,960	3.5097	3.460	3.450	3.470	3.330	3.800	11,483,500	3.5097	-5.46%
2020-07-14	0	3.660	3.650	3.660	3.550	3.830	22,127,000	81,413,380	3.6794	3.660	3.650	3.660	3.550	3.830	22,127,000	3.6794	4.57%
2020-07-13	0	3.500	3.480	3.500	3.230	3.500	9,732,000	32,831,650	3.3736	3.500	3.480	3.500	3.230	3.500	9,732,000	3.3736	8.02%
2020-07-10	0	3.240	3.240	3.250	3.190	3.430	8,105,000	26,638,580	3.2867	3.240	3.240	3.250	3.190	3.430	8,105,000	3.2867	-0.61%
2020-07-09	0	3.260	3.260	3.280	3.200	3.300	3,987,000	12,981,580	3.2560	3.260	3.260	3.280	3.200	3.300	3,987,000	3.2560	0.00%
2020-07-08	0	3.260	3.260	3.280	3.170	3.310	3,003,000	9,713,320	3.2345	3.260	3.260	3.280	3.170	3.310	3,003,000	3.2345	-0.31%
2020-07-07	0	3.270	3.260	3.270	3.210	3.430	7,074,000	23,343,840	3.2999	3.270	3.260	3.270	3.210	3.430	7,074,000	3.2999	2.19%
2020-07-06	0	3.200	3.200	3.220	3.160	3.280	3,989,000	12,736,610	3.1929	3.200	3.200	3.220	3.160	3.280	3,989,000	3.1929	-0.31%
2020-07-03	0	3.210	3.200	3.220	3.180	3.290	2,740,000	8,827,980	3.2219	3.210	3.200	3.220	3.180	3.290	2,740,000	3.2219	0.31%
2020-07-02	0	3.200	3.200	3.210	3.200	3.360	2,639,000	8,617,470	3.2654	3.200	3.200	3.210	3.200	3.360	2,639,000	3.2654	-0.93%
2020-06-30	0	3.230	3.220	3.230	3.150	3.280	3,195,000	10,269,420	3.2142	3.230	3.220	3.230	3.150	3.280	3,195,000	3.2142	1.89%
2020-06-29	0	3.170	3.140	3.170	3.110	3.270	2,831,000	8,922,860	3.1518	3.170	3.140	3.170	3.110	3.270	2,831,000	3.1518	-2.46%
2020-06-26	0	3.250	3.250	3.280	3.220	3.440	4,825,100	15,993,921	3.3147	3.250	3.250	3.280	3.220	3.440	4,825,100	3.3147	-5.52%
2020-06-24	0	3.440	3.420	3.440	3.290	3.480	5,180,000	17,643,220	3.4060	3.440	3.420	3.440	3.290	3.480	5,180,000	3.4060	2.38%
2020-06-23	0	3.360	3.360	3.380	3.280	3.500	4,089,000	13,783,030	3.3708	3.360	3.360	3.380	3.280	3.500	4,089,000	3.3708	-4.00%
2020-06-22	0	3.500	3.490	3.500	3.300	3.520	5,821,000	19,911,770	3.4207	3.500	3.490	3.500	3.300	3.520	5,821,000	3.4207	4.17%
2020-06-19	0	3.360	3.360	3.380	3.320	3.590	9,347,000	31,851,840	3.4077	3.360	3.360	3.380	3.320	3.590	9,347,000	3.4077	-4.82%
2020-06-18	0	3.530	3.530	3.540	3.190	3.630	27,383,000	94,434,660	3.4487	3.530	3.530	3.540	3.190	3.630	27,383,000	3.4487	14.24%
2020-06-17	0	3.090	3.090	3.100	2.980	3.100	4,528,000	13,842,240	3.0570	3.090	3.090	3.100	2.980	3.100	4,528,000	3.0570	4.39%
2020-06-16	0	2.960	2.960	2.980	2.870	2.980	2,360,000	6,951,140	2.9454	2.960	2.960	2.980	2.870	2.980	2,360,000	2.9454	3.50%
2020-06-15	0	2.860	2.850	2.860	2.830	2.990	2,804,000	8,158,180	2.9095	2.860	2.850	2.860	2.830	2.990	2,804,000	2.9095	-2.05%
2020-06-12	0	2.920	2.910	2.920	2.880	2.980	1,679,000	4,899,960	2.9184	2.920	2.910	2.920	2.880	2.980	1,679,000	2.9184	-1.02%
2020-06-11	0	2.950	2.930	2.950	2.930	3.070	2,997,000	8,952,840	2.9873	2.950	2.930	2.950	2.930	3.070	2,997,000	2.9873	-1.67%
2020-06-10	0	3.000	2.980	3.000	2.970	3.090	1,986,000	5,996,250	3.0193	3.000	2.980	3.000	2.970	3.090	1,986,000	3.0193	-1.32%
2020-06-09	0	3.040	3.030	3.040	2.920	3.060	3,165,000	9,508,390	3.0042	3.040	3.030	3.040	2.920	3.060	3,165,000	3.0042	4.47%
2020-06-08	0	2.910	2.910	2.930	2.900	3.030	2,199,000	6,519,570	2.9648	2.910	2.910	2.930	2.900	3.030	2,199,000	2.9648	-2.02%
2020-06-05	0	2.970	2.970	2.980	2.910	3.000	1,258,000	3,730,140	2.9651	2.970	2.970	2.980	2.910	3.000	1,258,000	2.9651	2.06%
2020-06-04	0	2.910	2.900	2.910	2.890	2.990	1,749,000	5,107,880	2.9205	2.910	2.900	2.910	2.890	2.990	1,749,000	2.9205	-0.68%
2020-06-03	0	2.930	2.930	2.950	2.930	3.040	1,777,000	5,292,200	2.9782	2.930	2.930	2.950	2.930	3.040	1,777,000	2.9782	-2.66%
2020-06-02	0	3.010	2.990	3.010	2.920	3.050	2,352,500	7,011,745	2.9806	3.010	2.990	3.010	2.920	3.050	2,352,500	2.9806	0.67%
2020-06-01	0	2.990	2.990	3.000	2.900	3.020	2,422,000	7,174,760	2.9623	2.990	2.990	3.000	2.900	3.020	2,422,000	2.9623	4.55%
2020-05-29	0	2.860	2.860	2.880	2.780	2.960	2,786,000	8,039,150	2.8856	2.860	2.860	2.880	2.780	2.960	2,786,000	2.8856	1.06%
2020-05-28	0	2.830	2.820	2.830	2.780	2.950	3,352,000	9,559,980	2.8520	2.830	2.820	2.830	2.780	2.950	3,352,000	2.8520	-3.74%
2020-05-27	0	2.940	2.940	2.950	2.900	3.050	3,072,000	9,051,920	2.9466	2.940	2.940	2.950	2.900	3.050	3,072,000	2.9466	-3.61%
2020-05-26	0	3.050	3.030	3.050	3.020	3.160	2,959,000	9,041,710	3.0557	3.050	3.030	3.050	3.020	3.160	2,959,000	3.0557	-2.24%
2020-05-25	0	3.120	3.110	3.130	2.900	3.130	4,856,000	14,621,930	3.0111	3.120	3.110	3.130	2.900	3.130	4,856,000	3.0111	2.30%
2020-05-22	0	3.050	3.050	3.060	2.950	3.320	13,815,000	42,838,360	3.1009	3.050	3.050	3.060	2.950	3.320	13,815,000	3.1009	-10.29%
2020-05-21	0	3.400	3.390	3.400	3.330	3.730	37,909,000	133,955,590	3.5336	3.400	3.390	3.400	3.330	3.730	37,909,000	3.5336	-0.58%
2020-05-20	0	3.420	3.410	3.420	2.980	3.450	19,527,000	63,614,570	3.2578	3.420	3.410	3.420	2.980	3.450	19,527,000	3.2578	15.54%
2020-05-19	0	2.960	2.960	2.970	2.960	3.240	8,183,000	24,925,720	3.0460	2.960	2.960	2.970	2.960	3.240	8,183,000	3.0460	-4.82%
2020-05-18	0	3.110	3.100	3.110	2.820	3.170	11,615,856	35,355,727	3.0437	3.110	3.100	3.110	2.820	3.170	11,615,856	3.0437	7.61%
2020-05-15	0	2.890	2.890	2.910	2.720	2.940	7,499,000	21,456,010	2.8612	2.890	2.890	2.910	2.720	2.940	7,499,000	2.8612	5.09%
2020-05-14	0	2.750	2.750	2.760	2.740	2.840	3,088,000	8,539,580	2.7654	2.750	2.750	2.760	2.740	2.840	3,088,000	2.7654	0.36%
2020-05-13	0	2.740	2.720	2.740	2.670	2.810	1,967,000	5,402,170	2.7464	2.740	2.720	2.740	2.670	2.810	1,967,000	2.7464	1.48%
2020-05-12	0	2.700	2.700	2.720	2.670	2.720	1,089,000	2,935,740	2.6958	2.700	2.700	2.720	2.670	2.720	1,089,000	2.6958	-1.10%
2020-05-11	0	2.730	2.720	2.750	2.720	2.780	1,562,102	4,291,155	2.7470	2.730	2.720	2.750	2.720	2.780	1,562,102	2.7470	0.00%
2020-05-08	0	2.730	2.710	2.730	2.690	2.780	1,307,350	3,564,849	2.7268	2.730	2.710	2.730	2.690	2.780	1,307,350	2.7268	1.49%
2020-05-07	0	2.690	2.690	2.710	2.680	2.730	1,171,000	3,159,310	2.6980	2.690	2.690	2.710	2.680	2.730	1,171,000	2.6980	-1.10%
2020-05-06	0	2.720	2.710	2.730	2.680	2.780	1,483,000	4,020,860	2.7113	2.720	2.710	2.730	2.680	2.780	1,483,000	2.7113	0.00%
2020-05-05	0	2.720	2.710	2.720	2.680	2.730	840,000	2,269,540	2.7018	2.720	2.710	2.720	2.680	2.730	840,000	2.7018	1.12%
2020-05-04	0	2.690	2.680	2.690	2.680	2.760	2,603,000	7,038,150	2.7039	2.690	2.680	2.690	2.680	2.760	2,603,000	2.7039	-3.58%
2020-04-29	0	2.790	2.790	2.810	2.780	2.860	2,118,000	5,935,740	2.8025	2.790	2.790	2.810	2.780	2.860	2,118,000	2.8025	-1.76%
2020-04-28	0	2.840	2.840	2.860	2.830	2.960	2,744,000	7,896,220	2.8776	2.840	2.840	2.860	2.830	2.960	2,744,000	2.8776	-3.07%
2020-04-27	0	2.930	2.920	2.930	2.780	2.960	3,770,000	10,789,030	2.8618	2.930	2.920	2.930	2.780	2.960	3,770,000	2.8618	5.02%
2020-04-24	0	2.790	2.790	2.800	2.760	2.860	1,487,000	4,151,770	2.7920	2.790	2.790	2.800	2.760	2.860	1,487,000	2.7920	0.00%
2020-04-23	0	2.790	2.790	2.800	2.790	2.870	1,335,000	3,758,320	2.8152	2.790	2.790	2.800	2.790	2.870	1,335,000	2.8152	-1.41%
2020-04-22	0	2.830	2.830	2.840	2.750	2.840	1,818,000	5,093,140	2.8015	2.830	2.830	2.840	2.750	2.840	1,818,000	2.8015	0.35%
2020-04-21	0	2.820	2.810	2.820	2.800	2.900	1,945,000	5,528,130	2.8422	2.820	2.810	2.820	2.800	2.900	1,945,000	2.8422	-3.09%
2020-04-20	0	2.910	2.910	2.920	2.860	2.940	1,747,700	5,081,036	2.9073	2.910	2.910	2.920	2.860	2.940	1,747,700	2.9073	0.69%
2020-04-17	0	2.890	2.880	2.890	2.850	3.010	2,612,600	7,595,742	2.9073	2.890	2.880	2.890	2.850	3.010	2,612,600	2.9073	-1.03%
2020-04-16	0	2.920	2.900	2.920	2.850	2.940	1,411,000	4,083,930	2.8944	2.920	2.900	2.920	2.850	2.940	1,411,000	2.8944	-0.68%
2020-04-15	0	2.940	2.920	2.940	2.910	3.090	3,746,079	11,158,230	2.9786	2.940	2.920	2.940	2.910	3.090	3,746,079	2.9786	-1.34%
2020-04-14	0	2.980	2.950	2.980	2.920	3.060	6,378,000	19,005,370	2.9798	2.980	2.950	2.980	2.920	3.060	6,378,000	2.9798	5.30%
2020-04-09	0	2.830	2.830	2.850	2.780	2.860	2,977,113	8,415,292	2.8267	2.830	2.830	2.850	2.780	2.860	2,977,113	2.8267	0.71%
2020-04-08	0	2.810	2.790	2.810	2.770	2.860	2,665,000	7,476,940	2.8056	2.810	2.790	2.810	2.770	2.860	2,665,000	2.8056	-1.40%
2020-04-07	0	2.850	2.850	2.860	2.800	2.930	2,433,500	6,933,385	2.8491	2.850	2.850	2.860	2.800	2.930	2,433,500	2.8491	0.00%
2020-04-06	0	2.850	2.840	2.850	2.750	2.870	2,666,000	7,462,680	2.7992	2.850	2.840	2.850	2.750	2.870	2,666,000	2.7992	2.52%
2020-04-03	0	2.780	2.780	2.790	2.700	2.850	2,707,000	7,497,870	2.7698	2.780	2.780	2.790	2.700	2.850	2,707,000	2.7698	-2.11%
2020-04-02	0	2.840	2.840	2.860	2.720	2.900	3,245,000	9,100,080	2.8043	2.840	2.840	2.860	2.720	2.900	3,245,000	2.8043	1.07%
2020-04-01	0	2.810	2.810	2.830	2.780	2.980	2,463,925	7,094,001	2.8791	2.810	2.810	2.830	2.780	2.980	2,463,925	2.8791	-3.10%
2020-03-31	0	2.900	2.900	2.910	2.880	2.990	2,419,500	7,041,660	2.9104	2.900	2.900	2.910	2.880	2.990	2,419,500	2.9104	1.40%
2020-03-30	0	2.860	2.860	2.880	2.860	3.000	2,900,000	8,422,910	2.9045	2.860	2.860	2.880	2.860	3.000	2,900,000	2.9045	-4.67%
2020-03-27	0	3.000	2.990	3.000	2.910	3.360	9,815,500	29,953,580	3.0517	3.000	2.990	3.000	2.910	3.360	9,815,500	3.0517	-5.66%
2020-03-26	0	3.180	3.180	3.190	2.730	3.280	11,211,464	34,506,666	3.0778	3.180	3.180	3.190	2.730	3.280	11,211,464	3.0778	14.39%
2020-03-25	0	2.780	2.770	2.780	2.670	2.820	3,936,000	10,846,160	2.7556	2.780	2.770	2.780	2.670	2.820	3,936,000	2.7556	4.12%
2020-03-24	0	2.670	2.670	2.680	2.640	2.950	6,592,250	18,419,022	2.7940	2.670	2.670	2.680	2.640	2.950	6,592,250	2.7940	-2.55%
2020-03-23	0	2.740	2.730	2.740	2.710	2.820	3,075,000	8,490,880	2.7613	2.740	2.730	2.740	2.710	2.820	3,075,000	2.7613	-3.86%
2020-03-20	0	2.850	2.850	2.860	2.740	2.890	6,005,000	16,781,430	2.7946	2.850	2.850	2.860	2.740	2.890	6,005,000	2.7946	2.15%
2020-03-19	0	2.790	2.780	2.790	2.700	2.990	7,715,000	21,610,840	2.8011	2.790	2.780	2.790	2.700	2.990	7,715,000	2.8011	-4.78%
2020-03-18	0	2.930	2.920	2.930	2.910	3.320	9,188,000	28,663,630	3.1197	2.930	2.920	2.930	2.910	3.320	9,188,000	3.1197	-11.21%
2020-03-17	0	3.300	3.280	3.300	3.120	3.390	3,757,000	12,243,020	3.2587	3.300	3.280	3.300	3.120	3.390	3,757,000	3.2587	3.12%
2020-03-16	0	3.200	3.200	3.210	3.150	3.460	5,185,000	16,978,820	3.2746	3.200	3.200	3.210	3.150	3.460	5,185,000	3.2746	-8.31%
2020-03-13	0	3.490	3.480	3.490	2.950	3.500	11,483,475	37,195,437	3.2390	3.490	3.480	3.490	2.950	3.500	11,483,475	3.2390	4.18%
2020-03-12	0	3.350	3.350	3.390	3.330	3.640	7,994,000	27,402,870	3.4279	3.350	3.350	3.390	3.330	3.640	7,994,000	3.4279	-7.97%
2020-03-11	0	3.640	3.640	3.650	3.620	3.930	6,173,000	23,359,980	3.7842	3.640	3.640	3.650	3.620	3.930	6,173,000	3.7842	-2.41%
2020-03-10	0	3.730	3.720	3.730	3.500	3.740	5,873,000	21,160,840	3.6031	3.730	3.720	3.730	3.500	3.740	5,873,000	3.6031	1.63%
2020-03-09	0	3.670	3.670	3.700	3.650	3.890	5,534,000	20,586,410	3.7200	3.670	3.670	3.700	3.650	3.890	5,534,000	3.7200	-5.66%
2020-03-06	0	3.890	3.880	3.890	3.770	3.980	5,428,000	21,126,680	3.8922	3.890	3.880	3.890	3.770	3.980	5,428,000	3.8922	2.37%
2020-03-05	0	3.800	3.810	3.820	3.800	3.880	2,908,000	11,123,800	3.8252	3.800	3.810	3.820	3.800	3.880	2,908,000	3.8252	0.00%
2020-03-04	0	3.800	3.790	3.810	3.750	3.900	3,447,000	13,086,460	3.7965	3.800	3.790	3.810	3.750	3.900	3,447,000	3.7965	-1.81%
2020-03-03	0	3.870	3.870	3.880	3.860	3.980	3,570,000	13,910,910	3.8966	3.870	3.870	3.880	3.860	3.980	3,570,000	3.8966	-1.02%
2020-03-02	0	3.910	3.900	3.910	3.850	3.990	3,692,000	14,453,380	3.9148	3.910	3.900	3.910	3.850	3.990	3,692,000	3.9148	0.26%
2020-02-28	0	3.900	3.900	3.910	3.820	4.040	7,762,000	30,381,430	3.9141	3.900	3.900	3.910	3.820	4.040	7,762,000	3.9141	-4.41%
2020-02-27	0	4.080	4.070	4.080	3.930	4.250	25,835,953	105,662,972	4.0898	4.080	4.070	4.080	3.930	4.250	25,835,953	4.0898	7.65%
2020-02-26	0	3.790	3.760	3.790	3.730	3.880	5,960,000	22,585,280	3.7895	3.790	3.760	3.790	3.730	3.880	5,960,000	3.7895	-2.82%
2020-02-25	0	3.900	3.890	3.900	3.790	3.910	4,097,000	15,821,190	3.8617	3.900	3.890	3.900	3.790	3.910	4,097,000	3.8617	0.52%
2020-02-24	0	3.880	3.860	3.880	3.850	4.000	5,633,000	21,870,900	3.8826	3.880	3.860	3.880	3.850	4.000	5,633,000	3.8826	-3.00%
2020-02-21	0	4.000	3.990	4.000	3.880	4.050	6,806,000	26,951,390	3.9599	4.000	3.990	4.000	3.880	4.050	6,806,000	3.9599	1.27%
2020-02-20	0	3.950	3.940	3.950	3.890	4.110	9,978,000	39,340,860	3.9428	3.950	3.940	3.950	3.890	4.110	9,978,000	3.9428	-2.95%
2020-02-19	0	4.070	4.070	4.080	4.050	4.140	5,491,000	22,386,220	4.0769	4.070	4.070	4.080	4.050	4.140	5,491,000	4.0769	-1.93%
2020-02-18	0	4.150	4.140	4.150	4.080	4.330	9,647,000	40,269,140	4.1743	4.150	4.140	4.150	4.080	4.330	9,647,000	4.1743	-1.43%
2020-02-17	0	4.210	4.210	4.220	4.120	4.330	26,546,000	112,759,920	4.2477	4.210	4.210	4.220	4.120	4.330	26,546,000	4.2477	5.25%
2020-02-14	0	4.000	3.980	4.000	3.900	4.260	12,885,000	51,791,405	4.0195	4.000	3.980	4.000	3.900	4.260	12,885,000	4.0195	-4.53%
2020-02-13	0	4.190	4.190	4.200	3.680	4.490	61,224,001	256,606,274	4.1913	4.190	4.190	4.200	3.680	4.490	61,224,001	4.1913	7.71%
2020-02-12	0	3.890	3.890	3.900	3.890	4.110	12,725,000	50,134,420	3.9398	3.890	3.890	3.900	3.890	4.110	12,725,000	3.9398	-5.35%
2020-02-11	0	4.110	4.110	4.120	4.000	4.380	11,438,300	47,156,691	4.1227	4.110	4.110	4.120	4.000	4.380	11,438,300	4.1227	-2.38%
2020-02-10	0	4.210	4.210	4.220	4.150	4.400	11,180,000	47,200,660	4.2219	4.210	4.210	4.220	4.150	4.400	11,180,000	4.2219	-4.10%
2020-02-07	0	4.390	4.380	4.390	4.230	4.500	16,843,000	73,617,950	4.3708	4.390	4.380	4.390	4.230	4.500	16,843,000	4.3708	-0.23%
2020-02-06	0	4.400	4.400	4.410	4.210	5.000	68,904,050	319,289,207	4.6338	4.400	4.400	4.410	4.210	5.000	68,904,050	4.6338	8.91%
2020-02-05	0	4.040	4.030	4.040	3.720	4.520	32,885,999	134,304,605	4.0839	4.040	4.030	4.040	3.720	4.520	32,885,999	4.0839	-3.58%
2020-02-04	0	4.190	4.190	4.200	4.100	5.220	51,758,600	228,409,414	4.4130	4.190	4.190	4.200	4.100	5.220	51,758,600	4.4130	-15.35%
2020-02-03	0	4.950	4.940	4.950	4.500	6.500	126,171,083	676,912,433	5.3650	4.950	4.940	4.950	4.500	6.500	126,171,083	5.3650	19.28%
2020-01-31	0	4.150	4.110	4.150	3.370	4.550	63,421,000	260,330,680	4.1048	4.150	4.110	4.150	3.370	4.550	63,421,000	4.1048	24.62%
2020-01-30	0	3.330	3.330	3.340	3.200	4.050	28,699,000	99,375,440	3.4627	3.330	3.330	3.340	3.200	4.050	28,699,000	3.4627	-16.12%
2020-01-29	0	3.970	3.970	3.980	3.100	4.600	78,107,000	308,919,490	3.9551	3.970	3.970	3.980	3.100	4.600	78,107,000	3.9551	33.22%
2020-01-24	0	2.980	2.980	3.000	2.970	3.030	715,000	2,146,770	3.0025	2.980	2.980	3.000	2.970	3.030	715,000	3.0025	-0.33%
2020-01-23	0	2.990	2.980	2.990	2.950	3.110	4,012,000	12,246,018	3.0523	2.990	2.980	2.990	2.950	3.110	4,012,000	3.0523	0.00%
2020-01-22	0	2.990	2.990	3.000	2.940	3.000	598,000	1,782,079	2.9801	2.990	2.990	3.000	2.940	3.000	598,000	2.9801	1.36%
2020-01-21	0	2.950	2.950	2.960	2.950	3.070	1,069,000	3,210,530	3.0033	2.950	2.950	2.960	2.950	3.070	1,069,000	3.0033	-4.22%
2020-01-20	0	3.080	3.080	3.100	3.000	3.130	1,474,000	4,518,080	3.0652	3.080	3.080	3.100	3.000	3.130	1,474,000	3.0652	-0.32%
2020-01-17	0	3.090	3.080	3.090	3.050	3.160	2,086,000	6,469,530	3.1014	3.090	3.080	3.090	3.050	3.160	2,086,000	3.1014	-0.64%
2020-01-16	0	3.110	3.100	3.110	2.920	3.160	7,078,000	21,842,630	3.0860	3.110	3.100	3.110	2.920	3.160	7,078,000	3.0860	6.14%
2020-01-15	0	2.930	2.930	2.950	2.910	2.960	1,102,000	3,240,110	2.9402	2.930	2.930	2.950	2.910	2.960	1,102,000	2.9402	0.34%
2020-01-14	0	2.920	2.920	2.940	2.920	3.000	1,118,000	3,293,750	2.9461	2.920	2.920	2.940	2.920	3.000	1,118,000	2.9461	-0.68%
2020-01-13	0	2.940	2.940	2.980	2.930	3.010	1,458,000	4,320,950	2.9636	2.940	2.940	2.980	2.930	3.010	1,458,000	2.9636	0.34%
2020-01-10	0	2.930	2.930	2.940	2.920	3.020	1,199,000	3,528,330	2.9427	2.930	2.930	2.940	2.920	3.020	1,199,000	2.9427	-2.01%
2020-01-09	0	2.990	2.970	2.990	2.820	3.060	3,036,000	9,068,620	2.9870	2.990	2.970	2.990	2.820	3.060	3,036,000	2.9870	6.79%
2020-01-08	0	2.800	2.800	2.810	2.800	2.910	2,554,000	7,243,180	2.8360	2.800	2.800	2.810	2.800	2.910	2,554,000	2.8360	-3.78%
2020-01-07	0	2.910	2.910	2.920	2.870	2.940	834,000	2,432,370	2.9165	2.910	2.910	2.920	2.870	2.940	834,000	2.9165	-0.68%
2020-01-06	0	2.930	2.910	2.930	2.900	2.940	1,241,000	3,617,970	2.9154	2.930	2.910	2.930	2.900	2.940	1,241,000	2.9154	0.00%
2020-01-03	0	2.930	2.930	2.940	2.900	3.010	2,362,000	6,921,830	2.9305	2.930	2.930	2.940	2.900	3.010	2,362,000	2.9305	-1.68%
2020-01-02	0	2.980	2.970	2.980	2.940	3.000	1,942,000	5,773,480	2.9730	2.980	2.970	2.980	2.940	3.000	1,942,000	2.9730	0.34%
2019-12-31	0	2.970	2.970	2.980	2.930	3.050	1,123,000	3,335,010	2.9697	2.970	2.970	2.980	2.930	3.050	1,123,000	2.9697	-1.00%
2019-12-30	0	3.000	2.990	3.000	2.950	3.140	4,362,000	13,057,620	2.9935	3.000	2.990	3.000	2.950	3.140	4,362,000	2.9935	-4.15%
2019-12-27	0	3.130	3.130	3.140	3.130	3.260	1,794,000	5,715,620	3.1860	3.130	3.130	3.140	3.130	3.260	1,794,000	3.1860	-3.40%
2019-12-24	0	3.240	3.210	3.240	3.210	3.240	211,000	679,890	3.2222	3.240	3.210	3.240	3.210	3.240	211,000	3.2222	-0.31%
2019-12-23	0	3.250	3.220	3.250	3.190	3.260	348,000	1,121,000	3.2213	3.250	3.220	3.250	3.190	3.260	348,000	3.2213	0.93%
2019-12-20	0	3.220	3.220	3.240	3.210	3.280	1,266,300	4,106,308	3.2428	3.220	3.220	3.240	3.210	3.280	1,266,300	3.2428	0.31%
2019-12-19	0	3.210	3.210	3.230	3.160	3.250	2,384,000	7,613,225	3.1935	3.210	3.210	3.230	3.160	3.250	2,384,000	3.1935	-0.93%
2019-12-18	0	3.240	3.230	3.240	3.220	3.330	825,000	2,692,250	3.2633	3.240	3.230	3.240	3.220	3.330	825,000	3.2633	-1.82%
2019-12-17	0	3.300	3.290	3.300	3.210	3.340	2,031,000	6,694,230	3.2960	3.300	3.290	3.300	3.210	3.340	2,031,000	3.2960	2.17%
2019-12-16	0	3.230	3.210	3.230	3.210	3.280	1,352,000	4,361,240	3.2258	3.230	3.210	3.230	3.210	3.280	1,352,000	3.2258	-1.52%
2019-12-13	0	3.280	3.280	3.290	3.270	3.340	1,384,000	4,554,540	3.2909	3.280	3.280	3.290	3.270	3.340	1,384,000	3.2909	-1.20%
2019-12-12	0	3.320	3.310	3.320	3.200	3.340	2,220,000	7,281,110	3.2798	3.320	3.310	3.320	3.200	3.340	2,220,000	3.2798	2.47%
2019-12-11	0	3.240	3.230	3.240	3.210	3.380	1,960,000	6,348,080	3.2388	3.240	3.230	3.240	3.210	3.380	1,960,000	3.2388	-2.11%
2019-12-10	0	3.310	3.310	3.320	3.310	3.390	1,139,000	3,811,300	3.3462	3.310	3.310	3.320	3.310	3.390	1,139,000	3.3462	-1.49%
2019-12-09	0	3.360	3.350	3.360	3.330	3.460	1,541,000	5,191,540	3.3689	3.360	3.350	3.360	3.330	3.460	1,541,000	3.3689	-2.33%
2019-12-06	0	3.440	3.430	3.440	3.400	3.510	2,645,000	9,113,380	3.4455	3.440	3.430	3.440	3.400	3.510	2,645,000	3.4455	-1.43%
2019-12-05	0	3.490	3.490	3.500	3.490	3.670	3,020,300	10,737,845	3.5552	3.490	3.490	3.500	3.490	3.670	3,020,300	3.5552	-4.64%
2019-12-04	0	3.660	3.650	3.660	3.500	3.740	7,257,000	26,578,560	3.6625	3.660	3.650	3.660	3.500	3.740	7,257,000	3.6625	2.81%
2019-12-03	0	3.560	3.560	3.570	3.230	3.580	5,475,000	19,091,030	3.4869	3.560	3.560	3.570	3.230	3.580	5,475,000	3.4869	7.88%
2019-12-02	0	3.300	3.300	3.320	3.230	3.350	3,109,924	10,237,428	3.2919	3.300	3.300	3.320	3.230	3.350	3,109,924	3.2919	-0.90%
2019-11-29	0	3.330	3.330	3.340	3.260	3.630	14,561,000	49,417,750	3.3938	3.330	3.330	3.340	3.260	3.630	14,561,000	3.3938	-2.63%
2019-11-28	0	3.420	3.410	3.420	3.370	4.560	27,155,260	102,812,519	3.7861	3.420	3.410	3.420	3.370	4.560	27,155,260	3.7861	-25.00%
2019-11-27	0	4.560	4.560	4.580	4.510	4.700	2,749,000	12,577,250	4.5752	4.560	4.560	4.580	4.510	4.700	2,749,000	4.5752	-4.20%
2019-11-26	0	4.760	4.730	4.760	4.450	4.800	6,710,000	30,739,160	4.5811	4.760	4.730	4.760	4.450	4.800	6,710,000	4.5811	0.85%
2019-11-25	0	4.720	4.700	4.720	4.570	5.150	5,572,000	27,176,620	4.8774	4.720	4.700	4.720	4.570	5.150	5,572,000	4.8774	-0.84%
2019-11-22	0	4.760	4.750	4.760	4.680	4.970	3,953,000	19,147,560	4.8438	4.760	4.750	4.760	4.680	4.970	3,953,000	4.8438	1.71%
2019-11-21	0	4.680	4.660	4.680	4.590	4.790	2,360,899	11,057,497	4.6836	4.680	4.660	4.680	4.590	4.790	2,360,899	4.6836	-0.43%
2019-11-20	0	4.700	4.700	4.710	4.480	4.890	7,296,100	34,534,640	4.7333	4.700	4.700	4.710	4.480	4.890	7,296,100	4.7333	3.98%
2019-11-19	0	4.520	4.520	4.530	4.290	4.560	4,992,000	22,361,630	4.4795	4.520	4.520	4.530	4.290	4.560	4,992,000	4.4795	5.85%
2019-11-18	0	4.270	4.270	4.300	4.240	4.630	6,798,000	29,984,210	4.4107	4.270	4.270	4.300	4.240	4.630	6,798,000	4.4107	-5.11%
2019-11-15	0	4.500	4.500	4.510	3.960	4.730	13,086,000	57,387,570	4.3854	4.500	4.500	4.510	3.960	4.730	13,086,000	4.3854	14.21%
2019-11-14	0	3.940	3.930	3.950	3.910	4.050	2,584,250	10,272,790	3.9752	3.940	3.930	3.950	3.910	4.050	2,584,250	3.9752	-1.50%
2019-11-13	0	4.000	3.990	4.010	3.870	4.120	5,525,000	22,254,815	4.0280	4.000	3.990	4.010	3.870	4.120	5,525,000	4.0280	2.30%
2019-11-12	0	3.910	3.900	3.910	3.860	4.190	2,963,000	11,739,040	3.9619	3.910	3.900	3.910	3.860	4.190	2,963,000	3.9619	-4.40%
2019-11-11	0	4.090	4.060	4.090	4.030	4.300	5,653,000	23,238,565	4.1108	4.090	4.060	4.090	4.030	4.300	5,653,000	4.1108	-1.45%
2019-11-08	0	4.150	4.150	4.160	3.930	4.290	11,135,000	46,143,595	4.1440	4.150	4.150	4.160	3.930	4.290	11,135,000	4.1440	6.14%
2019-11-07	0	3.910	3.910	3.920	3.550	4.040	12,851,000	49,862,865	3.8801	3.910	3.910	3.920	3.550	4.040	12,851,000	3.8801	11.08%
2019-11-06	0	3.520	3.500	3.520	3.450	3.520	686,000	2,393,100	3.4885	3.520	3.500	3.520	3.450	3.520	686,000	3.4885	0.28%
2019-11-05	0	3.510	3.500	3.510	3.440	3.530	1,292,000	4,507,750	3.4890	3.510	3.500	3.510	3.440	3.530	1,292,000	3.4890	-0.28%
2019-11-04	0	3.520	3.520	3.560	3.470	3.670	1,291,000	4,570,120	3.5400	3.520	3.520	3.560	3.470	3.670	1,291,000	3.5400	-0.85%
2019-11-01	0	3.550	3.540	3.550	3.370	3.620	1,956,000	6,911,500	3.5335	3.550	3.540	3.550	3.370	3.620	1,956,000	3.5335	1.43%
2019-10-31	0	3.500	3.470	3.500	3.350	3.520	1,493,000	5,108,740	3.4218	3.500	3.470	3.500	3.350	3.520	1,493,000	3.4218	1.16%
2019-10-30	0	3.460	3.460	3.470	3.450	3.730	3,281,984	11,588,014	3.5308	3.460	3.460	3.470	3.450	3.730	3,281,984	3.5308	-6.49%
2019-10-29	0	3.700	3.700	3.720	3.170	3.840	8,519,000	30,933,300	3.6311	3.700	3.700	3.720	3.170	3.840	8,519,000	3.6311	17.46%
2019-10-28	0	3.150	3.120	3.150	3.050	3.160	2,861,018	8,932,066	3.1220	3.150	3.120	3.150	3.050	3.160	2,861,018	3.1220	2.27%
2019-10-25	0	3.080	3.070	3.080	3.050	3.110	1,899,000	5,868,350	3.0902	3.080	3.070	3.080	3.050	3.110	1,899,000	3.0902	0.98%
2019-10-24	0	3.050	3.040	3.050	3.040	3.120	1,147,000	3,532,380	3.0797	3.050	3.040	3.050	3.040	3.120	1,147,000	3.0797	-1.29%
2019-10-23	0	3.090	3.060	3.090	3.030	3.090	519,000	1,590,740	3.0650	3.090	3.060	3.090	3.030	3.090	519,000	3.0650	0.32%
2019-10-22	0	3.080	3.070	3.080	3.070	3.130	702,000	2,170,630	3.0921	3.080	3.070	3.080	3.070	3.130	702,000	3.0921	-0.65%
2019-10-21	0	3.100	3.100	3.120	3.080	3.170	1,370,833	4,283,070	3.1244	3.100	3.100	3.120	3.080	3.170	1,370,833	3.1244	-0.64%
2019-10-18	0	3.120	3.110	3.120	3.080	3.180	3,247,000	10,144,630	3.1243	3.120	3.110	3.120	3.080	3.180	3,247,000	3.1243	2.30%
2019-10-17	0	3.050	3.050	3.070	2.970	3.120	3,155,000	9,640,520	3.0556	3.050	3.050	3.070	2.970	3.120	3,155,000	3.0556	2.01%
2019-10-16	0	2.990	2.990	3.000	2.900	3.010	1,079,000	3,223,417	2.9874	2.990	2.990	3.000	2.900	3.010	1,079,000	2.9874	0.00%
2019-10-15	0	2.990	2.990	3.000	2.970	3.050	1,198,000	3,588,350	2.9953	2.990	2.990	3.000	2.970	3.050	1,198,000	2.9953	-0.66%
2019-10-14	0	3.010	3.010	3.110	2.970	3.040	1,722,000	5,169,232	3.0019	3.010	3.010	3.110	2.970	3.040	1,722,000	3.0019	0.33%
2019-10-11	0	3.000	2.990	3.000	2.960	3.060	689,000	2,066,390	2.9991	3.000	2.990	3.000	2.960	3.060	689,000	2.9991	0.33%
2019-10-10	0	2.990	2.990	3.000	2.980	3.100	835,308	2,512,280	3.0076	2.990	2.990	3.000	2.980	3.100	835,308	3.0076	0.00%
2019-10-09	0	2.990	2.990	3.010	2.970	3.110	1,109,000	3,353,560	3.0239	2.990	2.990	3.010	2.970	3.110	1,109,000	3.0239	-3.24%
2019-10-08	0	3.090	3.090	3.100	2.990	3.180	3,338,000	10,264,270	3.0750	3.090	3.090	3.100	2.990	3.180	3,338,000	3.0750	1.98%
2019-10-04	0	3.030	3.030	3.040	3.000	3.200	3,323,000	10,192,180	3.0672	3.030	3.030	3.040	3.000	3.200	3,323,000	3.0672	-3.19%
2019-10-03	0	3.130	3.130	3.150	3.070	3.240	2,295,000	7,216,660	3.1445	3.130	3.130	3.150	3.070	3.240	2,295,000	3.1445	-4.86%
2019-10-02	0	3.290	3.280	3.290	3.240	3.550	4,206,000	13,920,140	3.3096	3.290	3.280	3.290	3.240	3.550	4,206,000	3.3096	-4.08%
2019-09-30	0	3.430	3.430	3.460	3.380	3.580	1,562,000	5,444,920	3.4859	3.430	3.430	3.460	3.380	3.580	1,562,000	3.4859	-4.72%
2019-09-27	0	3.600	3.600	3.610	3.530	3.620	570,000	2,042,770	3.5838	3.600	3.600	3.610	3.530	3.620	570,000	3.5838	0.00%
2019-09-26	0	3.600	3.600	3.620	3.520	3.620	1,571,900	5,636,228	3.5856	3.600	3.600	3.620	3.520	3.620	1,571,900	3.5856	2.86%
2019-09-25	0	3.500	3.500	3.510	3.490	3.580	1,474,000	5,182,320	3.5158	3.500	3.500	3.510	3.490	3.580	1,474,000	3.5158	-0.85%
2019-09-24	0	3.530	3.520	3.540	3.510	3.570	1,484,000	5,255,765	3.5416	3.530	3.520	3.540	3.510	3.570	1,484,000	3.5416	-0.84%
2019-09-23	0	3.560	3.560	3.610	3.550	3.730	2,035,000	7,327,070	3.6005	3.560	3.560	3.610	3.550	3.730	2,035,000	3.6005	-3.78%
2019-09-20	0	3.700	3.500	3.580	3.540	3.790	11,577,500	42,728,555	3.6907	3.700	3.500	3.580	3.540	3.790	11,577,500	3.6907	-1.07%
2019-09-19	0	3.740	3.740	3.770	3.710	3.840	884,000	3,320,710	3.7565	3.740	3.740	3.770	3.710	3.840	884,000	3.7565	-0.80%
2019-09-18	0	3.770	3.770	3.780	3.670	3.820	1,192,000	4,512,270	3.7855	3.770	3.770	3.780	3.670	3.820	1,192,000	3.7855	0.80%
2019-09-17	0	3.740	3.710	3.740	3.650	3.810	1,078,000	4,030,090	3.7385	3.740	3.710	3.740	3.650	3.810	1,078,000	3.7385	1.36%
2019-09-16	0	3.690	3.670	3.690	3.670	3.890	1,918,000	7,164,655	3.7355	3.690	3.670	3.690	3.670	3.890	1,918,000	3.7355	-4.16%
2019-09-13	0	3.850	3.800	3.880	3.810	3.920	2,519,000	9,739,775	3.8665	3.850	3.800	3.880	3.810	3.920	2,519,000	3.8665	1.32%
2019-09-12	0	3.800	3.800	3.840	3.640	3.840	1,945,000	7,368,910	3.7886	3.800	3.800	3.840	3.640	3.840	1,945,000	3.7886	2.43%
2019-09-11	0	3.710	3.700	3.740	3.610	3.740	1,507,000	5,547,150	3.6809	3.710	3.700	3.740	3.610	3.740	1,507,000	3.6809	1.09%
2019-09-10	0	3.670	3.670	3.690	3.600	3.740	1,431,843	5,242,769	3.6616	3.670	3.670	3.690	3.600	3.740	1,431,843	3.6616	-1.87%
2019-09-09	0	3.740	3.740	3.800	3.730	3.870	1,128,000	4,273,285	3.7884	3.740	3.740	3.800	3.730	3.870	1,128,000	3.7884	-1.58%
2019-09-06	0	3.800	3.790	3.800	3.770	3.860	1,178,000	4,479,770	3.8029	3.800	3.790	3.800	3.770	3.860	1,178,000	3.8029	0.00%
2019-09-05	0	3.800	3.760	3.800	3.620	3.860	1,965,000	7,369,810	3.7505	3.800	3.760	3.800	3.620	3.860	1,965,000	3.7505	0.26%
2019-09-04	0	3.790	3.750	3.800	3.750	3.880	1,746,000	6,664,760	3.8172	3.790	3.750	3.800	3.750	3.880	1,746,000	3.8172	0.80%
2019-09-03	0	3.760	3.750	3.760	3.610	3.830	1,921,000	7,225,510	3.7613	3.760	3.750	3.760	3.610	3.830	1,921,000	3.7613	4.16%
2019-09-02	0	3.610	3.610	3.640	3.580	3.830	2,051,000	7,525,430	3.6692	3.610	3.610	3.640	3.580	3.830	2,051,000	3.6692	-6.96%
2019-08-30	0	3.880	3.860	3.900	3.850	4.090	5,167,000	20,373,400	3.9430	3.880	3.860	3.900	3.850	4.090	5,167,000	3.9430	-9.77%
2019-08-29	0	4.300	4.320	4.330	4.110	4.350	2,322,100	9,796,719	4.2189	4.300	4.320	4.330	4.110	4.350	2,322,100	4.2189	3.86%
2019-08-28	0	4.140	4.140	4.160	4.100	4.200	2,135,160	8,847,651	4.1438	4.140	4.140	4.160	4.100	4.200	2,135,160	4.1438	0.98%
2019-08-27	0	4.100	4.060	4.100	4.030	4.180	2,151,000	8,838,780	4.1091	4.100	4.060	4.100	4.030	4.180	2,151,000	4.1091	0.00%
2019-08-26	0	4.100	4.090	4.100	3.800	4.150	4,849,000	19,806,695	4.0847	4.100	4.090	4.100	3.800	4.150	4,849,000	4.0847	0.99%
2019-08-23	0	4.060	4.050	4.070	4.010	4.110	1,040,000	4,248,200	4.0848	4.060	4.050	4.070	4.010	4.110	1,040,000	4.0848	-0.49%
2019-08-22	0	4.080	4.080	4.100	4.080	4.200	461,000	1,899,640	4.1207	4.080	4.080	4.100	4.080	4.200	461,000	4.1207	-0.73%
2019-08-21	0	4.110	4.110	4.120	4.080	4.200	690,000	2,846,290	4.1251	4.110	4.110	4.120	4.080	4.200	690,000	4.1251	-0.96%
2019-08-20	0	4.150	4.150	4.170	4.040	4.210	833,000	3,441,380	4.1313	4.150	4.150	4.170	4.040	4.210	833,000	4.1313	1.47%
2019-08-19	0	4.090	4.090	4.100	4.070	4.310	944,000	3,939,285	4.1730	4.090	4.090	4.100	4.070	4.310	944,000	4.1730	0.49%
2019-08-16	0	4.070	4.050	4.070	3.820	4.130	1,975,800	8,044,252	4.0714	4.070	4.050	4.070	3.820	4.130	1,975,800	4.0714	5.71%
2019-08-15	0	3.850	3.850	3.910	3.700	3.910	647,000	2,451,900	3.7896	3.850	3.850	3.910	3.700	3.910	647,000	3.7896	2.39%
2019-08-14	0	3.760	3.730	3.780	3.710	3.840	517,000	1,956,650	3.7846	3.760	3.730	3.780	3.710	3.840	517,000	3.7846	1.62%
2019-08-13	0	3.700	3.700	3.710	3.660	3.880	862,000	3,225,900	3.7423	3.700	3.700	3.710	3.660	3.880	862,000	3.7423	-5.37%
2019-08-12	0	3.910	3.900	3.930	3.870	4.000	703,000	2,759,570	3.9254	3.910	3.900	3.930	3.870	4.000	703,000	3.9254	-2.25%
2019-08-09	0	4.000	3.980	4.000	3.980	4.110	419,000	1,698,510	4.0537	4.000	3.980	4.000	3.980	4.110	419,000	4.0537	-1.96%
2019-08-08	0	4.080	4.060	4.090	4.010	4.150	1,080,600	4,410,634	4.0817	4.080	4.060	4.090	4.010	4.150	1,080,600	4.0817	2.00%
2019-08-07	0	4.000	4.000	4.020	3.980	4.050	956,500	3,829,270	4.0034	4.000	4.000	4.020	3.980	4.050	956,500	4.0034	-0.25%
2019-08-06	0	4.010	4.010	4.020	3.910	4.130	1,553,000	6,190,320	3.9860	4.010	4.010	4.020	3.910	4.130	1,553,000	3.9860	-3.14%
2019-08-05	0	4.140	4.140	4.160	4.040	4.330	1,667,500	6,981,645	4.1869	4.140	4.140	4.160	4.040	4.330	1,667,500	4.1869	-3.72%
2019-08-02	0	4.300	4.310	4.320	4.210	4.700	3,947,700	17,272,311	4.3753	4.300	4.310	4.320	4.210	4.700	3,947,700	4.3753	-9.09%
2019-08-01	0	4.730	4.720	4.730	4.720	5.000	1,936,600	9,286,000	4.7950	4.730	4.720	4.730	4.720	5.000	1,936,600	4.7950	-5.40%
2019-07-31	0	5.000	5.000	5.010	4.910	5.140	516,800	2,580,554	4.9933	5.000	5.000	5.010	4.910	5.140	516,800	4.9933	-2.72%
2019-07-30	0	5.140	5.090	5.140	5.090	5.220	928,000	4,767,900	5.1378	5.140	5.090	5.140	5.090	5.220	928,000	5.1378	-1.34%
2019-07-29	0	5.210	5.200	5.220	5.170	5.330	1,089,000	5,675,290	5.2115	5.210	5.200	5.220	5.170	5.330	1,089,000	5.2115	-3.16%
2019-07-26	0	5.380	5.380	5.400	5.380	5.460	472,000	2,556,030	5.4153	5.380	5.380	5.400	5.380	5.460	472,000	5.4153	-1.47%
2019-07-25	0	5.460	5.460	5.470	5.440	5.510	453,000	2,474,560	5.4626	5.460	5.460	5.470	5.440	5.510	453,000	5.4626	-0.18%
2019-07-24	0	5.470	5.470	5.500	5.460	5.600	401,000	2,214,500	5.5224	5.470	5.470	5.500	5.460	5.600	401,000	5.5224	-1.44%
2019-07-23	0	5.550	5.540	5.550	5.440	5.560	409,560	2,257,550	5.5121	5.550	5.540	5.550	5.440	5.560	409,560	5.5121	1.65%
2019-07-22	0	5.460	5.460	5.470	5.450	5.700	1,466,300	8,074,286	5.5066	5.460	5.460	5.470	5.450	5.700	1,466,300	5.5066	-3.19%
2019-07-19	0	5.640	5.640	5.670	5.630	5.710	630,000	3,564,920	5.6586	5.640	5.640	5.670	5.630	5.710	630,000	5.6586	-0.53%
2019-07-18	0	5.670	5.670	5.700	5.630	5.820	1,327,400	7,540,054	5.6803	5.670	5.670	5.700	5.630	5.820	1,327,400	5.6803	-3.90%
2019-07-17	0	5.900	5.780	5.800	5.780	5.970	381,000	2,233,750	5.8629	5.900	5.780	5.800	5.780	5.970	381,000	5.8629	2.25%
2019-07-16	0	5.770	5.740	5.770	5.690	5.870	738,000	4,238,270	5.7429	5.770	5.740	5.770	5.690	5.870	738,000	5.7429	-0.35%
2019-07-15	0	5.790	5.800	5.810	5.760	5.900	669,500	3,898,030	5.8223	5.790	5.800	5.810	5.760	5.900	669,500	5.8223	-1.53%
2019-07-12	0	5.880	5.880	5.890	5.850	5.970	225,000	1,321,800	5.8747	5.880	5.880	5.890	5.850	5.970	225,000	5.8747	-0.68%
2019-07-11	0	5.920	5.920	5.930	5.900	6.010	344,000	2,042,770	5.9383	5.920	5.920	5.930	5.900	6.010	344,000	5.9383	1.20%
2019-07-10	0	5.850	5.850	5.900	5.830	5.930	222,000	1,304,420	5.8758	5.850	5.850	5.900	5.830	5.930	222,000	5.8758	0.34%
2019-07-09	0	5.830	5.830	5.850	5.810	5.880	481,000	2,808,300	5.8385	5.830	5.830	5.850	5.810	5.880	481,000	5.8385	-1.35%
2019-07-08	0	5.910	5.900	5.910	5.860	5.980	313,000	1,855,530	5.9282	5.910	5.900	5.910	5.860	5.980	313,000	5.9282	-1.17%
2019-07-05	0	5.980	5.960	5.980	5.870	6.020	473,000	2,813,130	5.9474	5.980	5.960	5.980	5.870	6.020	473,000	5.9474	-0.33%
2019-07-04	0	6.000	5.990	6.000	5.990	6.060	536,600	3,224,200	6.0086	6.000	5.990	6.000	5.990	6.060	536,600	6.0086	-1.32%
2019-07-03	0	6.080	6.060	6.080	5.970	6.100	1,205,000	7,258,050	6.0233	6.080	6.060	6.080	5.970	6.100	1,205,000	6.0233	-0.33%
2019-07-02	0	6.100	6.090	6.100	6.050	6.230	971,000	5,923,050	6.0999	6.100	6.090	6.100	6.050	6.230	971,000	6.0999	0.99%
2019-06-28	0	6.040	6.030	6.090	6.030	6.250	548,000	3,356,390	6.1248	6.040	6.030	6.090	6.030	6.250	548,000	6.1248	-2.58%
2019-06-27	0	6.200	6.190	6.200	6.180	6.300	843,000	5,230,080	6.2041	6.200	6.190	6.200	6.180	6.300	843,000	6.2041	-1.59%
2019-06-26	0	6.300	6.280	6.340	6.250	6.350	70,000	440,260	6.2894	6.300	6.280	6.340	6.250	6.350	70,000	6.2894	-0.94%
2019-06-25	0	6.360	6.340	6.360	6.260	6.450	476,000	3,009,880	6.3233	6.360	6.340	6.360	6.260	6.450	476,000	6.3233	-1.70%
2019-06-24	0	6.470	6.460	6.480	6.400	6.580	114,000	739,500	6.4868	6.470	6.460	6.480	6.400	6.580	114,000	6.4868	-2.27%
2019-06-21	0	6.620	6.500	6.620	6.460	6.640	315,000	2,051,140	6.5116	6.620	6.500	6.620	6.460	6.640	315,000	6.5116	0.15%
2019-06-20	0	6.610	6.580	6.610	6.580	6.700	435,000	2,881,020	6.6230	6.610	6.580	6.610	6.580	6.700	435,000	6.6230	0.46%
2019-06-19	0	6.580	6.570	6.580	6.510	6.660	254,000	1,671,150	6.5793	6.580	6.570	6.580	6.510	6.660	254,000	6.5793	0.92%
2019-06-18	0	6.520	6.510	6.520	6.470	6.570	211,000	1,374,410	6.5138	6.520	6.510	6.520	6.470	6.570	211,000	6.5138	-0.15%
2019-06-17	0	6.530	6.510	6.530	6.460	6.570	102,000	664,820	6.5178	6.530	6.510	6.530	6.460	6.570	102,000	6.5178	-0.61%
2019-06-14	0	6.570	6.550	6.570	6.490	6.590	129,000	841,490	6.5232	6.570	6.550	6.570	6.490	6.590	129,000	6.5232	-0.15%
2019-06-13	0	6.580	6.570	6.590	6.400	6.600	419,000	2,724,180	6.5016	6.580	6.570	6.590	6.400	6.600	419,000	6.5016	-0.60%
2019-06-12	0	6.620	6.610	6.620	6.430	6.620	639,500	4,218,480	6.5965	6.620	6.610	6.620	6.430	6.620	639,500	6.5965	0.61%
2019-06-11	0	6.580	6.550	6.580	6.470	6.640	719,000	4,705,040	6.5439	6.580	6.550	6.580	6.470	6.640	719,000	6.5439	1.70%
2019-06-10	0	6.470	6.460	6.470	6.420	6.490	289,000	1,864,230	6.4506	6.470	6.460	6.470	6.420	6.490	289,000	6.4506	0.94%
2019-06-06	0	6.410	6.390	6.410	6.360	6.420	274,000	1,750,960	6.3904	6.410	6.390	6.410	6.360	6.420	274,000	6.3904	0.16%
2019-06-05	0	6.400	6.390	6.410	6.300	6.420	431,000	2,746,310	6.3719	6.400	6.390	6.410	6.300	6.420	431,000	6.3719	1.59%
2019-06-04	0	6.300	6.300	6.320	6.230	6.440	419,000	2,623,960	6.2624	6.300	6.300	6.320	6.230	6.440	419,000	6.2624	0.96%
2019-06-03	0	6.240	6.240	6.260	6.190	6.390	407,000	2,543,920	6.2504	6.240	6.240	6.260	6.190	6.390	407,000	6.2504	-2.65%
2019-05-31	0	6.410	6.390	6.420	6.220	6.420	634,000	4,032,740	6.3608	6.410	6.390	6.420	6.220	6.420	634,000	6.3608	2.07%
2019-05-30	0	6.280	6.280	6.300	6.150	6.320	333,000	2,082,780	6.2546	6.280	6.280	6.300	6.150	6.320	333,000	6.2546	0.32%
2019-05-29	0	6.260	6.260	6.270	6.200	6.390	286,000	1,798,030	6.2868	6.260	6.260	6.270	6.200	6.390	286,000	6.2868	-2.95%
2019-05-28	0	6.450	6.450	6.460	5.910	6.460	643,000	3,942,340	6.1312	6.450	6.450	6.460	5.910	6.460	643,000	6.1312	8.95%
2019-05-27	0	5.920	5.890	5.930	5.800	5.920	223,000	1,302,890	5.8426	5.920	5.890	5.930	5.800	5.920	223,000	5.8426	-0.34%
2019-05-24	0	5.940	5.900	5.950	5.880	5.980	273,000	1,613,580	5.9105	5.940	5.900	5.950	5.880	5.980	273,000	5.9105	0.51%
2019-05-23	0	5.910	5.900	5.960	5.820	6.060	280,000	1,662,250	5.9366	5.910	5.900	5.960	5.820	6.060	280,000	5.9366	-0.17%
2019-05-22	0	5.920	5.920	5.980	5.890	6.010	858,900	5,093,331	5.9301	5.920	5.920	5.980	5.890	6.010	858,900	5.9301	-1.33%
2019-05-21	0	6.000	5.990	6.000	5.970	6.050	567,000	3,400,650	5.9976	6.000	5.990	6.000	5.970	6.050	567,000	5.9976	-0.17%
2019-05-20	0	6.010	6.010	6.040	6.000	6.200	596,000	3,599,100	6.0388	6.010	6.010	6.040	6.000	6.200	596,000	6.0388	-2.44%
2019-05-17	0	6.160	6.160	6.200	6.120	6.420	437,000	2,730,470	6.2482	6.160	6.160	6.200	6.120	6.420	437,000	6.2482	-2.38%
2019-05-16	0	6.310	6.290	6.310	6.100	6.320	514,000	3,207,220	6.2397	6.310	6.290	6.310	6.100	6.320	514,000	6.2397	3.27%
2019-05-15	0	6.110	6.110	6.120	6.070	6.170	484,000	2,963,960	6.1239	6.110	6.110	6.120	6.070	6.170	484,000	6.1239	-0.49%
2019-05-14	0	6.140	6.140	6.150	6.050	6.200	203,000	1,239,030	6.1036	6.140	6.140	6.150	6.050	6.200	203,000	6.1036	-1.60%
2019-05-10	0	6.240	6.200	6.240	6.120	6.310	936,000	5,811,760	6.2091	6.240	6.200	6.240	6.120	6.310	936,000	6.2091	1.79%
2019-05-09	0	6.130	6.130	6.140	6.050	6.400	657,000	4,035,800	6.1428	6.130	6.130	6.140	6.050	6.400	657,000	6.1428	-2.54%
2019-05-08	0	6.290	6.270	6.300	6.260	6.520	561,000	3,565,580	6.3558	6.290	6.270	6.300	6.260	6.520	561,000	6.3558	-3.97%
2019-05-07	0	6.550	6.540	6.550	6.440	6.630	298,000	1,942,840	6.5196	6.550	6.540	6.550	6.440	6.630	298,000	6.5196	1.71%
2019-05-06	0	6.440	6.430	6.450	6.380	6.700	1,064,000	6,873,630	6.4602	6.440	6.430	6.450	6.380	6.700	1,064,000	6.4602	-6.26%
2019-05-03	0	6.870	6.840	6.870	6.730	6.870	236,000	1,605,710	6.8039	6.870	6.840	6.870	6.730	6.870	236,000	6.8039	0.29%
2019-05-02	0	6.850	6.800	6.850	6.730	6.890	344,000	2,350,010	6.8314	6.850	6.800	6.850	6.730	6.890	344,000	6.8314	2.54%
2019-04-30	0	6.680	6.640	6.680	6.600	6.770	266,000	1,773,450	6.6671	6.680	6.640	6.680	6.600	6.770	266,000	6.6671	-0.60%
2019-04-29	0	6.720	6.680	6.700	6.660	6.840	273,000	1,833,240	6.7152	6.720	6.680	6.700	6.660	6.840	273,000	6.7152	0.90%
2019-04-26	0	6.660	6.600	6.660	6.530	6.700	199,000	1,323,270	6.6496	6.660	6.600	6.660	6.530	6.700	199,000	6.6496	1.99%
2019-04-25	0	6.530	6.530	6.570	6.510	6.700	588,000	3,868,160	6.5785	6.530	6.530	6.570	6.510	6.700	588,000	6.5785	-2.54%
2019-04-24	0	6.700	6.680	6.730	6.590	6.820	573,000	3,810,680	6.6504	6.700	6.680	6.730	6.590	6.820	573,000	6.6504	0.45%
2019-04-23	0	6.670	6.670	6.700	6.670	6.810	440,513	2,952,921	6.7034	6.670	6.670	6.700	6.670	6.810	440,513	6.7034	-1.48%
2019-04-18	0	6.770	6.750	6.780	6.730	6.900	663,000	4,513,240	6.8073	6.770	6.750	6.780	6.730	6.900	663,000	6.8073	-2.17%
2019-04-17	0	6.920	6.920	6.970	6.890	7.140	608,000	4,238,940	6.9719	6.920	6.920	6.970	6.890	7.140	608,000	6.9719	-1.28%
2019-04-16	0	7.010	7.000	7.010	6.970	7.220	817,000	5,784,140	7.0797	7.010	7.000	7.010	6.970	7.220	817,000	7.0797	-0.14%
2019-04-15	0	7.020	6.980	7.020	6.960	7.210	607,000	4,300,660	7.0851	7.020	6.980	7.020	6.960	7.210	607,000	7.0851	-0.71%
2019-04-12	0	7.070	7.060	7.070	7.020	7.180	614,000	4,336,990	7.0635	7.070	7.060	7.070	7.020	7.180	614,000	7.0635	-0.56%
2019-04-11	0	7.110	7.080	7.120	6.990	7.360	2,565,000	18,251,280	7.1155	7.110	7.080	7.120	6.990	7.360	2,565,000	7.1155	-3.66%
2019-04-10	0	7.380	7.380	7.390	7.110	7.450	1,956,000	14,284,170	7.3027	7.380	7.380	7.390	7.110	7.450	1,956,000	7.3027	1.23%
2019-04-09	0	7.290	7.290	7.300	6.770	7.330	2,850,000	20,336,080	7.1355	7.290	7.290	7.300	6.770	7.330	2,850,000	7.1355	7.84%
2019-04-08	0	6.760	6.760	6.780	6.720	6.900	1,329,000	8,993,498	6.7671	6.760	6.760	6.780	6.720	6.900	1,329,000	6.7671	1.50%
2019-04-04	0	6.660	6.640	6.660	6.620	6.810	1,987,000	13,245,875	6.6663	6.660	6.640	6.660	6.620	6.810	1,987,000	6.6663	-2.20%
2019-04-03	0	6.810	6.800	6.840	6.590	6.860	2,639,000	17,861,095	6.7681	6.810	6.800	6.840	6.590	6.860	2,639,000	6.7681	2.87%
2019-04-02	0	6.620	6.620	6.630	6.430	6.680	1,162,200	7,652,920	6.5849	6.620	6.620	6.630	6.430	6.680	1,162,200	6.5849	1.38%
2019-04-01	0	6.530	6.530	6.540	6.350	6.580	1,193,154	7,696,594	6.4506	6.530	6.530	6.540	6.350	6.580	1,193,154	6.4506	1.24%
2019-03-29	0	6.450	6.410	6.460	6.330	6.490	1,124,000	7,199,880	6.4056	6.450	6.410	6.460	6.330	6.490	1,124,000	6.4056	0.62%
2019-03-28	0	6.410	6.400	6.420	6.370	6.600	1,497,000	9,667,290	6.4578	6.410	6.400	6.420	6.370	6.600	1,497,000	6.4578	-0.93%
2019-03-27	0	6.470	6.420	6.470	6.320	6.640	1,887,000	12,179,010	6.4542	6.470	6.420	6.470	6.320	6.640	1,887,000	6.4542	-1.82%
2019-03-26	0	6.590	6.590	6.600	6.570	6.800	1,469,000	9,760,400	6.6442	6.590	6.590	6.600	6.570	6.800	1,469,000	6.6442	-2.08%
2019-03-25	0	6.730	6.730	6.840	6.710	7.190	2,198,000	15,165,630	6.8997	6.730	6.730	6.840	6.710	7.190	2,198,000	6.8997	-6.66%
2019-03-22	0	7.210	7.190	7.220	7.140	7.260	1,453,000	10,461,445	7.1999	7.210	7.190	7.220	7.140	7.260	1,453,000	7.1999	1.12%
2019-03-21	0	7.130	7.120	7.130	7.120	7.210	706,000	5,058,370	7.1648	7.130	7.120	7.130	7.120	7.210	706,000	7.1648	-0.83%
2019-03-20	0	7.190	7.180	7.190	7.110	7.330	800,000	5,752,570	7.1907	7.190	7.180	7.190	7.110	7.330	800,000	7.1907	-1.91%
2019-03-19	0	7.330	7.330	7.340	6.930	7.400	2,814,000	20,339,180	7.2279	7.330	7.330	7.340	6.930	7.400	2,814,000	7.2279	3.82%
2019-03-18	0	7.060	7.050	7.070	7.000	7.230	1,970,886	13,926,001	7.0659	7.060	7.050	7.070	7.000	7.230	1,970,886	7.0659	-1.40%
2019-03-15	0	7.160	7.150	7.280	7.030	7.460	1,953,000	14,049,083	7.1936	7.160	7.150	7.280	7.030	7.460	1,953,000	7.1936	-1.24%
2019-03-14	0	7.250	7.250	7.310	7.240	7.850	3,083,000	23,047,225	7.4756	7.250	7.250	7.310	7.240	7.850	3,083,000	7.4756	-6.45%
2019-03-13	0	7.750	7.720	7.730	7.650	7.870	823,000	6,385,030	7.7582	7.750	7.720	7.730	7.650	7.870	823,000	7.7582	-1.40%
2019-03-12	0	7.860	7.880	7.890	7.720	8.010	1,220,000	9,633,280	7.8961	7.860	7.880	7.890	7.720	8.010	1,220,000	7.8961	2.88%
2019-03-11	0	7.640	7.640	7.700	7.610	7.930	1,069,000	8,336,870	7.7988	7.640	7.640	7.700	7.610	7.930	1,069,000	7.7988	-1.93%
2019-03-08	0	7.790	7.780	7.790	7.720	8.190	3,045,000	24,311,200	7.9840	7.790	7.780	7.790	7.720	8.190	3,045,000	7.9840	-5.80%
2019-03-07	0	8.270	8.250	8.280	8.080	8.690	2,702,000	22,287,190	8.2484	8.270	8.250	8.280	8.080	8.690	2,702,000	8.2484	-2.13%
2019-03-06	0	8.450	8.420	8.450	7.930	8.500	6,535,000	53,713,424	8.2193	8.450	8.420	8.450	7.930	8.500	6,535,000	8.2193	6.56%
2019-03-05	0	7.930	7.900	7.920	7.370	7.940	4,513,000	34,919,215	7.7375	7.930	7.900	7.920	7.370	7.940	4,513,000	7.7375	7.16%
2019-03-04	0	7.400	7.400	7.410	6.950	7.500	3,385,500	24,968,715	7.3752	7.400	7.400	7.410	6.950	7.500	3,385,500	7.3752	6.47%
2019-03-01	0	6.950	6.950	7.010	6.880	7.020	480,000	3,340,390	6.9591	6.950	6.950	7.010	6.880	7.020	480,000	6.9591	-0.57%
2019-02-28	0	6.990	6.970	7.000	6.750	7.080	1,215,000	8,458,740	6.9619	6.990	6.970	7.000	6.750	7.080	1,215,000	6.9619	2.64%
2019-02-27	0	6.810	6.800	6.840	6.770	6.900	553,400	3,776,126	6.8235	6.810	6.800	6.840	6.770	6.900	553,400	6.8235	-0.29%
2019-02-26	0	6.830	6.830	6.850	6.700	7.000	1,018,000	6,984,455	6.8610	6.830	6.830	6.850	6.700	7.000	1,018,000	6.8610	0.44%
2019-02-25	0	6.800	6.800	6.810	6.580	7.000	2,378,000	16,188,300	6.8075	6.800	6.800	6.810	6.580	7.000	2,378,000	6.8075	-3.27%
2019-02-22	0	7.030	6.980	7.000	6.760	7.120	897,000	6,255,900	6.9742	7.030	6.980	7.000	6.760	7.120	897,000	6.9742	2.48%
2019-02-21	0	6.860	6.780	6.860	6.700	6.870	605,194	4,113,341	6.7967	6.860	6.780	6.860	6.700	6.870	605,194	6.7967	1.78%
2019-02-20	0	6.740	6.740	6.760	6.700	6.900	515,000	3,480,920	6.7591	6.740	6.740	6.760	6.700	6.900	515,000	6.7591	0.75%
2019-02-19	0	6.690	6.680	6.750	6.680	7.150	2,706,000	18,635,532	6.8867	6.690	6.680	6.750	6.680	7.150	2,706,000	6.8867	-2.34%
2019-02-18	0	6.850	6.820	6.880	6.710	6.930	618,000	4,240,090	6.8610	6.850	6.820	6.880	6.710	6.930	618,000	6.8610	1.93%
2019-02-15	0	6.720	6.670	6.740	6.670	6.900	927,000	6,257,132	6.7499	6.720	6.670	6.740	6.670	6.900	927,000	6.7499	-3.17%
2019-02-14	0	6.940	6.910	6.940	6.880	7.050	710,500	4,941,720	6.9553	6.940	6.910	6.940	6.880	7.050	710,500	6.9553	-1.00%
2019-02-13	0	7.010	7.000	7.020	6.910	7.190	2,749,000	19,244,614	7.0006	7.010	7.000	7.020	6.910	7.190	2,749,000	7.0006	3.39%
2019-02-12	0	6.780	6.780	6.800	6.350	6.920	2,002,000	13,544,177	6.7653	6.780	6.780	6.800	6.350	6.920	2,002,000	6.7653	5.12%
2019-02-11	0	6.450	6.420	6.450	6.260	6.500	386,000	2,480,610	6.4265	6.450	6.420	6.450	6.260	6.500	386,000	6.4265	0.00%
2019-02-08	0	6.450	6.450	6.480	6.360	6.490	588,000	3,774,868	6.4198	6.450	6.450	6.480	6.360	6.490	588,000	6.4198	-0.92%
2019-02-04	0	6.510	6.470	6.540	6.470	6.550	125,000	815,106	6.5208	6.510	6.470	6.540	6.470	6.550	125,000	6.5208	0.93%
2019-02-01	0	6.450	6.440	6.450	6.400	6.550	943,000	6,106,535	6.4756	6.450	6.440	6.450	6.400	6.550	943,000	6.4756	-0.31%
2019-01-31	0	6.470	6.430	6.480	6.400	6.670	1,609,000	10,446,213	6.4924	6.470	6.430	6.480	6.400	6.670	1,609,000	6.4924	-0.46%
2019-01-30	0	6.500	6.480	6.530	6.180	6.620	3,860,000	24,809,421	6.4273	6.500	6.480	6.530	6.180	6.620	3,860,000	6.4273	5.18%
2019-01-29	0	6.180	6.170	6.180	6.060	6.210	381,331	2,347,770	6.1568	6.180	6.170	6.180	6.060	6.210	381,331	6.1568	0.49%
2019-01-28	0	6.150	6.150	6.160	6.120	6.320	548,000	3,392,008	6.1898	6.150	6.150	6.160	6.120	6.320	548,000	6.1898	-1.28%
2019-01-25	0	6.230	6.200	6.240	6.120	6.290	858,000	5,340,722	6.2246	6.230	6.200	6.240	6.120	6.290	858,000	6.2246	0.97%
2019-01-24	0	6.170	6.170	6.190	5.950	6.290	1,011,000	6,219,592	6.1519	6.170	6.170	6.190	5.950	6.290	1,011,000	6.1519	1.98%
2019-01-23	0	6.050	6.030	6.050	5.950	6.050	508,000	3,044,336	5.9928	6.050	6.030	6.050	5.950	6.050	508,000	5.9928	0.67%
2019-01-22	0	6.010	6.000	6.030	6.000	6.160	648,000	3,922,387	6.0531	6.010	6.000	6.030	6.000	6.160	648,000	6.0531	-2.59%
2019-01-21	0	6.170	6.150	6.170	6.110	6.300	686,000	4,231,850	6.1689	6.170	6.150	6.170	6.110	6.300	686,000	6.1689	-0.16%
2019-01-18	0	6.180	6.180	6.220	6.100	6.320	1,052,000	6,529,108	6.2064	6.180	6.180	6.220	6.100	6.320	1,052,000	6.2064	-0.80%
2019-01-17	0	6.230	6.180	6.230	6.140	6.360	929,000	5,771,093	6.2122	6.230	6.180	6.230	6.140	6.360	929,000	6.2122	-0.80%
2019-01-16	0	6.280	6.260	6.280	6.100	6.340	795,000	4,966,880	6.2476	6.280	6.260	6.280	6.100	6.340	795,000	6.2476	2.78%
2019-01-15	0	6.110	6.110	6.160	6.030	6.200	1,015,000	6,187,570	6.0961	6.110	6.110	6.160	6.030	6.200	1,015,000	6.0961	0.66%
2019-01-14	0	6.070	6.060	6.120	6.070	6.380	460,000	2,841,030	6.1762	6.070	6.060	6.120	6.070	6.380	460,000	6.1762	-3.96%
2019-01-11	0	6.320	6.250	6.320	6.250	6.340	362,300	2,275,408	6.2805	6.320	6.250	6.320	6.250	6.340	362,300	6.2805	-0.16%
2019-01-10	0	6.330	6.330	6.360	6.240	6.470	556,000	3,515,000	6.3219	6.330	6.330	6.360	6.240	6.470	556,000	6.3219	-0.78%
2019-01-09	0	6.380	6.350	6.390	6.300	6.470	759,000	4,853,155	6.3941	6.380	6.350	6.390	6.300	6.470	759,000	6.3941	2.41%
2019-01-08	0	6.230	6.240	6.250	6.200	6.380	246,000	1,540,540	6.2624	6.230	6.240	6.250	6.200	6.380	246,000	6.2624	-2.66%
2019-01-07	0	6.400	6.400	6.410	6.280	6.700	1,139,000	7,350,780	6.4537	6.400	6.400	6.410	6.280	6.700	1,139,000	6.4537	3.73%
2019-01-04	0	6.170	6.170	6.190	6.040	6.260	984,973	6,041,875	6.1341	6.170	6.170	6.190	6.040	6.260	984,973	6.1341	2.83%
2019-01-03	0	6.000	6.000	6.070	5.930	6.300	425,300	2,574,520	6.0534	6.000	6.000	6.070	5.930	6.300	425,300	6.0534	-2.12%
2019-01-02	0	6.130	6.090	6.130	5.970	6.180	455,000	2,773,830	6.0963	6.130	6.090	6.130	5.970	6.180	455,000	6.0963	-3.77%
2018-12-31	0	6.370	6.280	6.370	5.900	6.380	1,195,000	7,498,590	6.2750	6.370	6.280	6.370	5.900	6.380	1,195,000	6.2750	9.83%
2018-12-28	0	5.800	5.730	5.830	5.600	5.850	321,000	1,843,570	5.7432	5.800	5.730	5.830	5.600	5.850	321,000	5.7432	2.84%
2018-12-27	0	5.640	5.620	5.630	5.600	6.080	1,634,000	9,419,390	5.7646	5.640	5.620	5.630	5.600	6.080	1,634,000	5.7646	-5.53%
2018-12-24	0	5.970	5.920	5.970	5.850	6.090	517,470	3,069,802	5.9323	5.970	5.920	5.970	5.850	6.090	517,470	5.9323	0.84%
2018-12-21	0	5.920	5.940	5.960	5.850	5.980	1,328,000	7,868,370	5.9250	5.920	5.940	5.960	5.850	5.980	1,328,000	5.9250	-1.33%
2018-12-20	0	6.000	6.000	6.020	5.880	6.050	727,869	4,331,875	5.9514	6.000	6.000	6.020	5.880	6.050	727,869	5.9514	-0.83%
2018-12-19	0	6.050	6.050	6.090	5.990	6.150	406,000	2,458,410	6.0552	6.050	6.050	6.090	5.990	6.150	406,000	6.0552	-0.33%
2018-12-18	0	6.070	6.050	6.070	5.930	6.150	527,000	3,194,632	6.0619	6.070	6.050	6.070	5.930	6.150	527,000	6.0619	1.17%
2018-12-17	0	6.000	5.970	6.020	5.940	6.090	256,000	1,542,870	6.0268	6.000	5.970	6.020	5.940	6.090	256,000	6.0268	-0.33%
2018-12-14	0	6.020	5.970	6.020	5.960	6.240	558,000	3,387,680	6.0711	6.020	5.970	6.020	5.960	6.240	558,000	6.0711	-3.22%
2018-12-13	0	6.220	6.210	6.250	6.080	6.250	651,000	4,025,200	6.1831	6.220	6.210	6.250	6.080	6.250	651,000	6.1831	2.13%
2018-12-12	0	6.090	6.080	6.090	6.080	6.250	575,000	3,546,140	6.1672	6.090	6.080	6.090	6.080	6.250	575,000	6.1672	-0.81%
2018-12-11	0	6.140	6.140	6.150	6.090	6.240	314,000	1,936,390	6.1668	6.140	6.140	6.150	6.090	6.240	314,000	6.1668	0.33%
2018-12-10	0	6.120	6.060	6.120	5.930	6.270	1,662,420	10,015,959	6.0249	6.120	6.060	6.120	5.930	6.270	1,662,420	6.0249	-2.86%
2018-12-07	0	6.300	6.300	6.380	6.250	6.510	946,500	5,970,175	6.3076	6.300	6.300	6.380	6.250	6.510	946,500	6.3076	-2.93%
2018-12-06	0	6.490	6.490	6.520	6.400	6.980	2,735,000	18,184,190	6.6487	6.490	6.490	6.520	6.400	6.980	2,735,000	6.6487	-8.20%
2018-12-05	0	7.070	7.070	7.100	7.050	7.210	594,000	4,226,810	7.1158	7.070	7.070	7.100	7.050	7.210	594,000	7.1158	-3.15%
2018-12-04	0	7.300	7.300	7.350	7.220	7.400	639,759	4,688,635	7.3288	7.300	7.300	7.350	7.220	7.400	639,759	7.3288	0.69%
2018-12-03	0	7.250	7.250	7.270	7.200	7.530	1,736,000	12,688,822	7.3092	7.250	7.250	7.270	7.200	7.530	1,736,000	7.3092	0.42%
2018-11-30	0	7.220	7.120	7.220	7.000	7.360	3,715,000	26,700,040	7.1871	7.220	7.120	7.220	7.000	7.360	3,715,000	7.1871	0.28%
2018-11-29	0	7.200	7.200	7.230	7.120	7.880	2,591,000	19,571,470	7.5536	7.200	7.200	7.230	7.120	7.880	2,591,000	7.5536	-6.37%
2018-11-28	0	7.690	7.680	7.690	7.670	7.910	1,843,000	14,356,260	7.7896	7.690	7.680	7.690	7.670	7.910	1,843,000	7.7896	-0.65%
2018-11-27	0	7.740	7.710	7.760	7.700	8.000	1,796,494	14,132,288	7.8666	7.740	7.710	7.760	7.700	8.000	1,796,494	7.8666	-1.40%
2018-11-26	0	7.850	7.800	7.850	7.710	7.960	1,262,000	9,851,230	7.8060	7.850	7.800	7.850	7.710	7.960	1,262,000	7.8060	-0.51%
2018-11-23	0	7.890	7.870	7.890	7.830	8.000	621,000	4,896,450	7.8848	7.890	7.870	7.890	7.830	8.000	621,000	7.8848	-1.38%
2018-11-22	0	8.000	7.970	8.060	7.870	8.380	1,414,000	11,432,960	8.0855	8.000	7.970	8.060	7.870	8.380	1,414,000	8.0855	-2.32%
2018-11-21	0	8.190	8.190	8.220	7.920	8.530	2,963,000	24,683,620	8.3306	8.190	8.190	8.220	7.920	8.530	2,963,000	8.3306	1.87%
2018-11-20	0	8.040	8.040	8.050	7.680	8.050	1,781,000	14,027,480	7.8762	8.040	8.040	8.050	7.680	8.050	1,781,000	7.8762	2.03%
2018-11-19	0	7.880	7.850	7.890	7.690	8.030	950,000	7,498,095	7.8927	7.880	7.850	7.890	7.690	8.030	950,000	7.8927	1.81%
2018-11-16	0	7.740	7.730	7.750	7.730	8.110	2,725,000	21,376,370	7.8445	7.740	7.730	7.750	7.730	8.110	2,725,000	7.8445	-4.68%
2018-11-15	0	8.120	8.050	8.120	7.880	8.350	1,991,000	16,188,746	8.1310	8.120	8.050	8.120	7.880	8.350	1,991,000	8.1310	-0.25%
2018-11-14	0	8.140	8.130	8.170	8.000	9.050	7,171,000	61,652,647	8.5975	8.140	8.130	8.170	8.000	9.050	7,171,000	8.5975	-3.67%
2018-11-13	0	8.450	8.450	8.480	7.700	8.860	5,791,530	48,757,970	8.4188	8.450	8.450	8.480	7.700	8.860	5,791,530	8.4188	5.76%
2018-11-12	0	7.990	7.980	7.990	7.770	8.200	1,670,300	13,262,874	7.9404	7.990	7.980	7.990	7.770	8.200	1,670,300	7.9404	-0.99%
2018-11-09	0	8.070	8.050	8.080	7.550	8.280	4,367,400	35,109,724	8.0390	8.070	8.050	8.080	7.550	8.280	4,367,400	8.0390	2.15%
2018-11-08	0	7.900	7.890	7.900	7.200	8.300	13,614,800	108,152,885	7.9438	7.900	7.890	7.900	7.200	8.300	13,614,800	7.9438	12.86%
2018-11-07	0	7.000	7.000	7.020	6.080	7.480	11,779,700	81,558,236	6.9236	7.000	7.000	7.020	6.080	7.480	11,779,700	6.9236	15.13%
2018-11-06	0	6.080	6.070	6.080	6.030	6.200	989,000	6,007,958	6.0748	6.080	6.070	6.080	6.030	6.200	989,000	6.0748	-0.65%
2018-11-05	0	6.120	6.100	6.120	6.050	6.180	3,101,240	19,118,044	6.1646	6.120	6.100	6.120	6.050	6.180	3,101,240	6.1646	-1.29%
2018-11-02	0	6.200	6.180	6.220	6.000	6.300	2,813,000	17,361,830	6.1720	6.200	6.180	6.220	6.000	6.300	2,813,000	6.1720	5.62%
2018-11-01	0	5.870	5.860	5.870	5.700	6.160	2,691,000	16,013,000	5.9506	5.870	5.860	5.870	5.700	6.160	2,691,000	5.9506	3.16%
2018-10-31	0	5.690	5.650	5.700	5.600	5.860	1,559,800	8,942,850	5.7333	5.690	5.650	5.700	5.600	5.860	1,559,800	5.7333	1.97%
2018-10-30	0	5.580	5.580	5.600	5.580	5.940	1,213,000	7,012,630	5.7812	5.580	5.580	5.600	5.580	5.940	1,213,000	5.7812	-5.58%
2018-10-29	0	5.910	5.910	5.960	5.840	6.100	921,000	5,471,530	5.9409	5.910	5.910	5.960	5.840	6.100	921,000	5.9409	-1.50%
2018-10-26	0	6.000	5.980	6.000	5.970	6.250	952,000	5,752,600	6.0426	6.000	5.980	6.000	5.970	6.250	952,000	6.0426	-1.80%
2018-10-25	0	6.110	6.110	6.180	5.900	6.310	4,512,000	27,631,360	6.1240	6.110	6.110	6.180	5.900	6.310	4,512,000	6.1240	-1.13%
2018-10-24	0	6.180	6.180	6.220	6.120	6.420	752,000	4,683,730	6.2284	6.180	6.180	6.220	6.120	6.420	752,000	6.2284	-1.12%
2018-10-23	0	6.250	6.220	6.250	6.200	6.620	5,483,000	34,529,000	6.2975	6.250	6.220	6.250	6.200	6.620	5,483,000	6.2975	-5.73%
2018-10-22	0	6.630	6.630	6.640	6.420	6.730	1,268,000	8,390,900	6.6174	6.630	6.630	6.640	6.420	6.730	1,268,000	6.6174	2.47%
2018-10-19	0	6.470	6.470	6.480	6.130	6.570	908,500	5,824,670	6.4113	6.470	6.470	6.480	6.130	6.570	908,500	6.4113	3.19%
2018-10-18	0	6.270	6.280	6.310	6.180	6.580	726,000	4,602,550	6.3396	6.270	6.280	6.310	6.180	6.580	726,000	6.3396	-3.69%
2018-10-16	0	6.510	6.430	6.510	6.120	6.600	1,697,000	10,945,440	6.4499	6.510	6.430	6.510	6.120	6.600	1,697,000	6.4499	7.25%
2018-10-15	0	6.070	6.070	6.100	6.030	6.240	557,000	3,414,250	6.1297	6.070	6.070	6.100	6.030	6.240	557,000	6.1297	0.17%
2018-10-12	0	6.060	6.040	6.090	5.900	6.150	1,231,000	7,453,600	6.0549	6.060	6.040	6.090	5.900	6.150	1,231,000	6.0549	3.59%
2018-10-11	0	5.850	5.850	5.860	5.770	6.190	2,843,000	16,979,480	5.9724	5.850	5.850	5.860	5.770	6.190	2,843,000	5.9724	-9.30%
2018-10-10	0	6.450	6.460	6.480	6.440	7.160	2,785,000	18,492,320	6.6400	6.450	6.460	6.480	6.440	7.160	2,785,000	6.6400	-7.59%
2018-10-09	0	6.980	6.980	7.040	6.930	7.130	804,000	5,630,510	7.0031	6.980	6.980	7.040	6.930	7.130	804,000	7.0031	0.29%
2018-10-08	0	6.960	6.930	6.990	6.900	7.530	1,988,000	14,113,390	7.0993	6.960	6.930	6.990	6.900	7.530	1,988,000	7.0993	-7.32%
2018-10-05	0	7.510	7.510	7.530	7.470	7.660	578,000	4,353,890	7.5327	7.510	7.510	7.530	7.470	7.660	578,000	7.5327	-1.96%
2018-10-04	0	7.660	7.610	7.660	7.510	7.670	600,000	4,565,216	7.6087	7.660	7.610	7.660	7.510	7.670	600,000	7.6087	0.13%
2018-10-03	0	7.650	7.620	7.650	7.540	7.750	489,000	3,734,070	7.6361	7.650	7.620	7.650	7.540	7.750	489,000	7.6361	0.13%
2018-10-02	0	7.640	7.630	7.640	7.510	7.860	1,500,514	11,508,947	7.6700	7.640	7.630	7.640	7.510	7.860	1,500,514	7.6700	-1.29%
2018-09-28	0	7.740	7.710	7.750	7.440	7.800	1,812,000	13,847,940	7.6424	7.740	7.710	7.750	7.440	7.800	1,812,000	7.6424	3.61%
2018-09-27	0	7.470	7.470	7.500	7.450	7.850	2,172,000	16,392,150	7.5470	7.470	7.470	7.500	7.450	7.850	2,172,000	7.5470	-4.23%
2018-09-26	0	7.800	7.800	7.810	7.620	7.900	3,679,000	28,584,600	7.7697	7.800	7.800	7.810	7.620	7.900	3,679,000	7.7697	5.41%
2018-09-24	0	7.400	7.400	7.430	7.320	7.520	640,000	4,736,468	7.4007	7.400	7.400	7.430	7.320	7.520	640,000	7.4007	-2.25%
2018-09-21	0	7.570	7.570	7.590	7.390	7.650	1,916,000	14,394,937	7.5130	7.570	7.570	7.590	7.390	7.650	1,916,000	7.5130	2.71%
2018-09-20	0	7.370	7.360	7.370	7.320	7.700	1,910,000	14,168,912	7.4183	7.370	7.360	7.370	7.320	7.700	1,910,000	7.4183	-3.91%
2018-09-19	0	7.670	7.610	7.670	7.380	7.910	2,611,400	20,039,671	7.6739	7.670	7.610	7.670	7.380	7.910	2,611,400	7.6739	4.78%
2018-09-18	0	7.320	7.330	7.340	7.070	7.420	762,000	5,529,567	7.2566	7.320	7.330	7.340	7.070	7.420	762,000	7.2566	1.53%
2018-09-17	0	7.210	7.200	7.210	7.100	7.450	631,000	4,549,350	7.2097	7.210	7.200	7.210	7.100	7.450	631,000	7.2097	-2.04%
2018-09-14	0	7.360	7.360	7.370	7.160	7.500	2,028,000	14,876,190	7.3354	7.360	7.360	7.370	7.160	7.500	2,028,000	7.3354	1.66%
2018-09-13	0	7.240	7.190	7.240	7.100	7.730	4,635,000	33,771,640	7.2862	7.240	7.190	7.240	7.100	7.730	4,635,000	7.2862	-4.23%
2018-09-12	0	7.560	7.560	7.580	7.420	7.920	2,806,000	21,200,830	7.5555	7.560	7.560	7.580	7.420	7.920	2,806,000	7.5555	-2.45%
2018-09-11	0	7.750	7.710	7.750	7.710	8.050	2,771,000	21,873,135	7.8936	7.750	7.710	7.750	7.710	8.050	2,771,000	7.8936	-1.40%
2018-09-10	0	7.860	7.850	7.880	7.820	8.120	1,548,400	12,274,106	7.9270	7.860	7.850	7.880	7.820	8.120	1,548,400	7.9270	-2.12%
2018-09-07	0	8.030	8.020	8.050	7.820	8.180	2,716,000	21,722,300	7.9979	8.030	8.020	8.050	7.820	8.180	2,716,000	7.9979	1.26%
2018-09-06	0	7.930	7.920	7.940	7.600	8.270	5,477,000	43,615,675	7.9634	7.930	7.920	7.940	7.600	8.270	5,477,000	7.9634	-0.38%
2018-09-05	0	7.960	7.950	7.960	7.590	8.340	14,871,700	119,087,087	8.0076	7.960	7.950	7.960	7.590	8.340	14,871,700	8.0076	9.49%
2018-09-04	0	7.270	7.270	7.340	7.200	7.650	5,294,000	38,871,370	7.3425	7.270	7.270	7.340	7.200	7.650	5,294,000	7.3425	-3.45%
2018-09-03	0	7.530	7.540	7.550	7.460	9.000	15,106,900	121,165,830	8.0206	7.530	7.540	7.550	7.460	9.000	15,106,900	8.0206	-18.51%
2018-08-31	0	9.240	9.260	9.280	6.820	9.870	32,227,869	291,642,033	9.0494	9.240	9.260	9.280	6.820	9.870	32,227,869	9.0494	27.98%
2018-08-30	0	7.220	7.210	7.220	7.150	7.750	3,675,000	26,859,760	7.3088	7.220	7.210	7.220	7.150	7.750	3,675,000	7.3088	-6.84%
2018-08-29	0	7.750	7.730	7.740	7.660	7.950	1,408,000	10,981,095	7.7991	7.750	7.730	7.740	7.660	7.950	1,408,000	7.7991	-1.65%
2018-08-28	0	7.880	7.860	7.880	7.740	8.360	3,133,000	25,001,120	7.9799	7.880	7.860	7.880	7.740	8.360	3,133,000	7.9799	-5.85%
2018-08-27	0	8.370	8.350	8.370	8.310	8.600	2,098,300	17,666,830	8.4196	8.370	8.350	8.370	8.310	8.600	2,098,300	8.4196	-1.06%
2018-08-24	0	8.460	8.390	8.450	8.250	8.600	2,195,900	18,595,407	8.4682	8.460	8.390	8.450	8.250	8.600	2,195,900	8.4682	-0.70%
2018-08-23	0	8.520	8.500	8.520	8.260	8.670	1,047,100	8,880,594	8.4811	8.520	8.500	8.520	8.260	8.670	1,047,100	8.4811	0.59%
2018-08-22	0	8.470	8.480	8.500	8.380	8.870	1,640,344	14,057,538	8.5699	8.470	8.480	8.500	8.380	8.870	1,640,344	8.5699	-4.62%
2018-08-21	0	8.880	8.820	8.840	7.800	8.930	5,905,200	50,050,906	8.4757	8.880	8.820	8.840	7.800	8.930	5,905,200	8.4757	8.29%
2018-08-20	0	8.200	8.190	8.200	7.120	8.260	3,696,500	29,005,298	7.8467	8.200	8.190	8.200	7.120	8.260	3,696,500	7.8467	12.64%
2018-08-17	0	7.280	7.250	7.300	7.050	8.210	4,274,831	31,896,242	7.4614	7.280	7.250	7.300	7.050	8.210	4,274,831	7.4614	-4.59%
2018-08-16	0	7.630	7.610	7.670	7.340	8.090	9,553,800	74,653,310	7.8140	7.630	7.610	7.670	7.340	8.090	9,553,800	7.8140	-6.38%
2018-08-15	0	8.150	8.120	8.170	7.940	9.500	9,677,250	80,448,287	8.3131	8.150	8.120	8.170	7.940	9.500	9,677,250	8.3131	-14.48%
2018-08-14	0	9.530	9.530	9.590	9.400	10.50	5,991,000	57,872,020	9.6598	9.530	9.530	9.590	9.400	10.50	5,991,000	9.6598	-7.66%
2018-08-13	0	10.32	10.30	10.40	10.16	10.80	2,777,000	28,806,960	10.373	10.32	10.30	10.40	10.16	10.80	2,777,000	10.373	-4.80%
2018-08-10	0	10.84	10.82	10.90	10.72	11.48	4,079,000	44,504,990	10.911	10.84	10.82	10.90	10.72	11.48	4,079,000	10.911	-1.45%
2018-08-09	0	11.00	11.00	11.02	10.70	11.36	6,138,000	67,701,480	11.030	11.00	11.00	11.02	10.70	11.36	6,138,000	11.030	-1.26%
2018-08-08	0	11.14	11.08	11.10	11.04	11.72	6,527,800	73,436,910	11.250	11.14	11.08	11.10	11.04	11.72	6,527,800	11.250	-5.11%
2018-08-07	0	11.74	11.60	11.66	10.60	11.84	10,323,000	116,324,560	11.268	11.74	11.60	11.66	10.60	11.84	10,323,000	11.268	7.90%
2018-08-06	0	10.88	10.90	10.94	10.12	10.98	22,041,373	230,450,010	10.455	10.88	10.90	10.94	10.12	10.98	22,041,373	10.455	8.58%
2018-08-03	0	10.02	10.08	10.12	9.700	11.98	42,191,300	438,512,732	10.393	10.02	10.08	10.12	9.700	11.98	42,191,300	10.393	-15.51%
2018-08-02	0	11.86	11.60	11.72	11.48	14.10	32,919,987	411,651,815	12.505	11.86	11.60	11.72	11.48	14.10	32,919,987	12.505	-15.29%
2018-08-01	0	14.00	14.00	14.02	13.66	14.90	82,741,326	1,179,891,972	14.260	14.00	14.00	14.02	13.66	14.90	82,741,326	14.260

---

Copyright & disclaimer, Privacy policy

Back to top

---