Prices and Webb-site Total Returns

Frontage Holdings Corporation: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01521	2019-05-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	1.000	0.990	1.010	0.990	1.000	116,000	114,900	0.9905	1.000	0.990	1.010	0.990	1.000	116,000	0.9905	-1.96%
2025-12-30	1.020	1.000	1.040	1.000	1.020	34,000	34,320	1.0094	1.020	1.000	1.040	1.000	1.020	34,000	1.0094	-0.97%
2025-12-29	1.030	1.030	1.060	1.020	1.060	162,000	166,980	1.0307	1.030	1.030	1.060	1.020	1.060	162,000	1.0307	3.00%
2025-12-24	1.000	1.000	1.040	-	-	1,318	1,265	0.9598	1.000	1.000	1.040	-	-	1,318	0.9598	0.00%
2025-12-23	1.000	1.000	1.040	1.000	1.000	4,000	4,020	1.0050	1.000	1.000	1.040	1.000	1.000	4,000	1.0050	-0.99%
2025-12-22	1.010	1.010	1.030	1.010	1.010	4,000	4,040	1.0100	1.010	1.010	1.030	1.010	1.010	4,000	1.0100	0.00%
2025-12-19	1.010	1.010	1.020	0.980	1.020	120,000	121,500	1.0125	1.010	1.010	1.020	0.980	1.020	120,000	1.0125	-0.98%
2025-12-18	1.020	1.020	1.030	1.010	1.020	16,000	16,180	1.0113	1.020	1.020	1.030	1.010	1.020	16,000	1.0113	0.99%
2025-12-17	1.010	1.000	1.010	1.000	1.010	20,000	20,140	1.0070	1.010	1.000	1.010	1.000	1.010	20,000	1.0070	0.00%
2025-12-16	1.010	1.000	1.020	0.990	1.020	84,000	84,640	1.0076	1.010	1.000	1.020	0.990	1.020	84,000	1.0076	0.00%
2025-12-15	1.010	0.990	1.020	-	-	0	0	-	1.010	0.990	1.020	-	-	0	-	0.00%
2025-12-12	1.010	1.010	1.020	0.990	1.010	36,000	36,220	1.0061	1.010	1.010	1.020	0.990	1.010	36,000	1.0061	0.00%
2025-12-11	1.010	0.990	1.010	0.990	1.020	92,000	92,520	1.0057	1.010	0.990	1.010	0.990	1.020	92,000	1.0057	-0.98%
2025-12-10	1.020	1.010	1.040	1.010	1.020	6,000	6,100	1.0167	1.020	1.010	1.040	1.010	1.020	6,000	1.0167	0.00%
2025-12-09	1.020	0.990	1.020	0.950	1.040	282,000	282,440	1.0016	1.020	0.990	1.020	0.950	1.040	282,000	1.0016	0.00%
2025-12-08	1.020	1.030	1.050	1.010	1.040	242,000	250,640	1.0357	1.020	1.030	1.050	1.010	1.040	242,000	1.0357	-0.97%
2025-12-05	1.030	1.030	1.050	1.020	1.030	50,000	51,400	1.0280	1.030	1.030	1.050	1.020	1.030	50,000	1.0280	-2.83%
2025-12-04	1.060	1.030	1.060	1.060	1.060	200,000	212,000	1.0600	1.060	1.030	1.060	1.060	1.060	200,000	1.0600	2.91%
2025-12-03	1.030	1.020	1.050	1.010	1.050	370,000	383,040	1.0352	1.030	1.020	1.050	1.010	1.050	370,000	1.0352	-0.96%
2025-12-02	1.040	1.040	1.050	-	-	0	0	-	1.040	1.040	1.050	-	-	0	-	0.00%
2025-12-01	1.040	1.040	1.050	1.010	1.070	468,000	485,960	1.0384	1.040	1.040	1.050	1.010	1.070	468,000	1.0384	-1.89%
2025-11-28	1.060	1.050	1.070	1.050	1.060	6,000	6,320	1.0533	1.060	1.050	1.070	1.050	1.060	6,000	1.0533	1.92%
2025-11-27	1.040	1.030	1.060	1.040	1.060	80,000	84,360	1.0545	1.040	1.030	1.060	1.040	1.060	80,000	1.0545	-0.95%
2025-11-26	1.050	1.050	1.070	1.050	1.070	66,000	70,000	1.0606	1.050	1.050	1.070	1.050	1.070	66,000	1.0606	0.00%
2025-11-25	1.050	1.040	1.090	1.050	1.050	40,000	42,000	1.0500	1.050	1.040	1.090	1.050	1.050	40,000	1.0500	-0.94%
2025-11-24	1.060	1.060	1.090	1.040	1.060	36,000	37,520	1.0422	1.060	1.060	1.090	1.040	1.060	36,000	1.0422	1.92%
2025-11-21	1.040	1.040	1.090	1.010	1.120	812,000	851,400	1.0485	1.040	1.040	1.090	1.010	1.120	812,000	1.0485	-4.59%
2025-11-20	1.090	1.020	1.090	1.020	1.090	146,000	154,560	1.0586	1.090	1.020	1.090	1.020	1.090	146,000	1.0586	2.83%
2025-11-19	1.060	1.060	1.080	1.020	1.080	54,000	56,400	1.0444	1.060	1.060	1.080	1.020	1.080	54,000	1.0444	0.95%
2025-11-18	1.050	1.050	1.060	1.020	1.070	520,000	539,040	1.0366	1.050	1.050	1.060	1.020	1.070	520,000	1.0366	-1.87%
2025-11-17	1.070	1.030	1.090	1.020	1.140	678,000	709,880	1.0470	1.070	1.030	1.090	1.020	1.140	678,000	1.0470	0.00%
2025-11-14	1.070	1.070	1.080	1.070	1.080	32,000	34,500	1.0781	1.070	1.070	1.080	1.070	1.080	32,000	1.0781	-1.83%
2025-11-13	1.090	1.090	1.100	1.070	1.110	186,000	202,840	1.0905	1.090	1.090	1.100	1.070	1.110	186,000	1.0905	-0.91%
2025-11-12	1.100	1.100	1.110	1.100	1.120	34,000	37,500	1.1029	1.100	1.100	1.110	1.100	1.120	34,000	1.1029	0.00%
2025-11-11	1.100	1.100	1.120	1.090	1.120	181,167	200,057	1.1043	1.100	1.100	1.120	1.090	1.120	181,167	1.1043	0.00%
2025-11-10	1.100	1.100	1.120	1.100	1.140	58,000	64,700	1.1155	1.100	1.100	1.120	1.100	1.140	58,000	1.1155	-4.35%
2025-11-07	1.150	1.110	1.170	1.120	1.150	10,000	11,260	1.1260	1.150	1.110	1.170	1.120	1.150	10,000	1.1260	3.60%
2025-11-06	1.110	1.110	1.150	1.110	1.140	90,000	100,660	1.1184	1.110	1.110	1.150	1.110	1.140	90,000	1.1184	-0.89%
2025-11-05	1.120	1.100	1.120	1.110	1.120	38,000	42,220	1.1111	1.120	1.100	1.120	1.110	1.120	38,000	1.1111	-0.88%
2025-11-04	1.130	1.080	1.130	1.090	1.160	452,000	502,120	1.1109	1.130	1.080	1.130	1.090	1.160	452,000	1.1109	-3.42%
2025-11-03	1.170	1.170	1.190	1.150	1.200	270,000	316,140	1.1709	1.170	1.170	1.190	1.150	1.200	270,000	1.1709	-1.68%
2025-10-31	1.190	1.190	1.210	1.170	1.220	316,000	377,420	1.1944	1.190	1.190	1.210	1.170	1.220	316,000	1.1944	-4.80%
2025-10-30	1.250	1.250	1.270	1.130	1.290	2,929,000	3,463,800	1.1826	1.250	1.250	1.270	1.130	1.290	2,929,000	1.1826	14.68%
2025-10-28	1.090	1.090	1.140	1.090	1.150	1,072,000	1,229,860	1.1473	1.090	1.090	1.140	1.090	1.150	1,072,000	1.1473	-3.54%
2025-10-27	1.130	1.080	1.140	1.080	1.150	884,000	999,540	1.1307	1.130	1.080	1.140	1.080	1.150	884,000	1.1307	3.67%
2025-10-24	1.090	1.090	1.100	1.080	1.140	382,000	418,260	1.0949	1.090	1.090	1.100	1.080	1.140	382,000	1.0949	-2.68%
2025-10-23	1.120	1.120	1.140	1.120	1.140	154,000	174,000	1.1299	1.120	1.120	1.140	1.120	1.140	154,000	1.1299	0.00%
2025-10-22	1.120	1.110	1.120	1.110	1.120	20,000	22,300	1.1150	1.120	1.110	1.120	1.110	1.120	20,000	1.1150	0.90%
2025-10-21	1.110	1.110	1.120	1.110	1.170	238,000	266,900	1.1214	1.110	1.110	1.120	1.110	1.170	238,000	1.1214	0.00%
2025-10-20	1.110	1.100	1.110	1.110	1.180	372,000	428,700	1.1524	1.110	1.100	1.110	1.110	1.180	372,000	1.1524	0.91%
2025-10-17	1.100	1.090	1.100	1.100	1.130	602,000	668,120	1.1098	1.100	1.090	1.100	1.100	1.130	602,000	1.1098	-4.35%
2025-10-16	1.150	1.150	1.170	1.140	1.190	1,134,000	1,313,820	1.1586	1.150	1.150	1.170	1.140	1.190	1,134,000	1.1586	-3.36%
2025-10-15	1.190	1.190	1.220	1.180	1.240	264,000	318,180	1.2052	1.190	1.190	1.220	1.180	1.240	264,000	1.2052	0.00%
2025-10-14	1.190	1.180	1.190	1.170	1.250	490,000	587,580	1.1991	1.190	1.180	1.190	1.170	1.250	490,000	1.1991	-4.03%
2025-10-13	1.240	1.200	1.240	1.170	1.260	756,000	921,180	1.2185	1.240	1.200	1.240	1.170	1.260	756,000	1.2185	0.00%
2025-10-10	1.240	1.240	1.290	1.240	1.300	478,000	603,780	1.2631	1.240	1.240	1.290	1.240	1.300	478,000	1.2631	-4.62%
2025-10-09	1.300	1.290	1.300	1.250	1.300	138,000	175,860	1.2743	1.300	1.290	1.300	1.250	1.300	138,000	1.2743	0.00%
2025-10-08	1.300	1.290	1.300	1.270	1.300	76,000	97,260	1.2797	1.300	1.290	1.300	1.270	1.300	76,000	1.2797	1.56%
2025-10-06	1.280	1.280	1.300	1.240	1.300	202,000	260,360	1.2889	1.280	1.280	1.300	1.240	1.300	202,000	1.2889	0.00%
2025-10-03	1.280	1.250	1.280	1.210	1.300	288,000	365,880	1.2704	1.280	1.250	1.280	1.210	1.300	288,000	1.2704	-1.54%
2025-10-02	1.300	1.300	1.320	1.270	1.330	532,000	688,840	1.2948	1.300	1.300	1.320	1.270	1.330	532,000	1.2948	4.00%
2025-09-30	1.250	1.250	1.270	1.230	1.270	106,000	133,060	1.2553	1.250	1.250	1.270	1.230	1.270	106,000	1.2553	0.00%
2025-09-29	1.250	1.250	1.290	1.250	1.290	190,000	242,560	1.2766	1.250	1.250	1.290	1.250	1.290	190,000	1.2766	0.00%
2025-09-26	1.250	1.250	1.280	1.230	1.330	944,000	1,221,460	1.2939	1.250	1.250	1.280	1.230	1.330	944,000	1.2939	0.00%
2025-09-25	1.250	1.250	1.300	1.240	1.300	530,000	673,460	1.2707	1.250	1.250	1.300	1.240	1.300	530,000	1.2707	-3.85%
2025-09-24	1.300	1.290	1.300	1.260	1.320	336,000	433,560	1.2904	1.300	1.290	1.300	1.260	1.320	336,000	1.2904	-1.52%
2025-09-23	1.320	1.320	1.330	1.250	1.350	1,360,000	1,755,240	1.2906	1.320	1.320	1.330	1.250	1.350	1,360,000	1.2906	-2.94%
2025-09-22	1.360	1.350	1.360	1.310	1.360	580,000	776,300	1.3384	1.360	1.350	1.360	1.310	1.360	580,000	1.3384	2.26%
2025-09-19	1.330	1.330	1.370	1.330	1.370	94,000	127,560	1.3570	1.330	1.330	1.370	1.330	1.370	94,000	1.3570	-2.92%
2025-09-18	1.370	1.330	1.370	1.320	1.420	570,000	786,440	1.3797	1.370	1.330	1.370	1.320	1.420	570,000	1.3797	1.48%
2025-09-17	1.350	1.330	1.370	1.320	1.420	956,000	1,317,580	1.3782	1.350	1.330	1.370	1.320	1.420	956,000	1.3782	-5.59%
2025-09-16	1.430	1.400	1.440	1.370	1.440	146,000	206,560	1.4148	1.430	1.400	1.440	1.370	1.440	146,000	1.4148	0.00%
2025-09-15	1.430	1.380	1.390	1.390	1.450	262,000	371,000	1.4160	1.430	1.380	1.390	1.390	1.450	262,000	1.4160	-1.38%
2025-09-12	1.450	1.390	1.460	1.390	1.460	300,000	429,600	1.4320	1.450	1.390	1.460	1.390	1.460	300,000	1.4320	2.84%
2025-09-11	1.410	1.370	1.430	1.350	1.430	348,000	486,100	1.3968	1.410	1.370	1.430	1.350	1.430	348,000	1.3968	-2.08%
2025-09-10	1.440	1.400	1.440	1.390	1.490	312,000	448,840	1.4386	1.440	1.400	1.440	1.390	1.490	312,000	1.4386	0.70%
2025-09-09	1.430	1.430	1.490	1.330	1.500	1,678,000	2,441,760	1.4552	1.430	1.430	1.490	1.330	1.500	1,678,000	1.4552	7.52%
2025-09-08	1.330	1.330	1.360	1.310	1.400	326,000	439,320	1.3476	1.330	1.330	1.360	1.310	1.400	326,000	1.3476	-5.00%
2025-09-05	1.400	1.400	1.420	1.340	1.460	144,000	200,280	1.3908	1.400	1.400	1.420	1.340	1.460	144,000	1.3908	4.48%
2025-09-04	1.340	1.330	1.400	1.310	1.360	64,000	85,360	1.3338	1.340	1.330	1.400	1.310	1.360	64,000	1.3338	0.75%
2025-09-03	1.330	1.320	1.360	1.280	1.420	962,000	1,273,500	1.3238	1.330	1.320	1.360	1.280	1.420	962,000	1.3238	-1.48%
2025-09-02	1.350	1.350	1.390	1.350	1.400	292,000	403,240	1.3810	1.350	1.350	1.390	1.350	1.400	292,000	1.3810	-3.57%
2025-09-01	1.400	1.400	1.440	1.390	1.490	236,000	338,280	1.4334	1.400	1.400	1.440	1.390	1.490	236,000	1.4334	-2.78%
2025-08-29	1.440	1.430	1.490	1.310	1.500	600,000	858,520	1.4309	1.440	1.430	1.490	1.310	1.500	600,000	1.4309	5.11%
2025-08-28	1.370	1.350	1.370	1.340	1.370	282,000	382,620	1.3568	1.370	1.350	1.370	1.340	1.370	282,000	1.3568	-0.72%
2025-08-27	1.380	1.380	1.390	1.380	1.450	448,000	628,100	1.4020	1.380	1.380	1.390	1.380	1.450	448,000	1.4020	-6.12%
2025-08-26	1.470	1.420	1.470	1.360	1.500	408,000	581,240	1.4246	1.470	1.420	1.470	1.360	1.500	408,000	1.4246	2.08%
2025-08-25	1.440	1.410	1.440	1.370	1.460	194,000	276,380	1.4246	1.440	1.410	1.440	1.370	1.460	194,000	1.4246	0.70%
2025-08-22	1.430	1.400	1.430	1.380	1.490	630,000	886,520	1.4072	1.430	1.400	1.430	1.380	1.490	630,000	1.4072	-2.72%
2025-08-21	1.470	1.470	1.480	1.400	1.480	352,000	508,280	1.4440	1.470	1.470	1.480	1.400	1.480	352,000	1.4440	-2.00%
2025-08-20	1.500	1.480	1.500	1.440	1.500	208,000	306,580	1.4739	1.500	1.480	1.500	1.440	1.500	208,000	1.4739	-2.60%
2025-08-19	1.540	1.460	1.540	1.450	1.590	790,000	1,189,360	1.5055	1.540	1.460	1.540	1.450	1.590	790,000	1.5055	0.00%
2025-08-18	1.540	1.540	1.550	1.540	1.570	568,000	883,180	1.5549	1.540	1.540	1.550	1.540	1.570	568,000	1.5549	-1.28%
2025-08-15	1.560	1.550	1.560	1.550	1.600	256,000	402,200	1.5711	1.560	1.550	1.560	1.550	1.600	256,000	1.5711	-0.64%
2025-08-14	1.570	1.560	1.590	1.560	1.620	192,000	304,240	1.5846	1.570	1.560	1.590	1.560	1.620	192,000	1.5846	0.64%
2025-08-13	1.560	1.560	1.570	1.510	1.620	706,000	1,098,560	1.5560	1.560	1.560	1.570	1.510	1.620	706,000	1.5560	1.96%
2025-08-12	1.530	1.530	1.550	1.530	1.560	210,000	324,300	1.5443	1.530	1.530	1.550	1.530	1.560	210,000	1.5443	-0.65%
2025-08-11	1.540	1.530	1.590	1.530	1.600	718,000	1,117,260	1.5561	1.540	1.530	1.590	1.530	1.600	718,000	1.5561	-2.53%
2025-08-08	1.580	1.550	1.580	1.490	1.590	374,000	578,640	1.5472	1.580	1.550	1.580	1.490	1.590	374,000	1.5472	4.64%
2025-08-07	1.510	1.510	1.550	1.500	1.640	464,000	713,560	1.5378	1.510	1.510	1.550	1.500	1.640	464,000	1.5378	-4.43%
2025-08-06	1.580	1.520	1.580	1.480	1.610	294,000	454,460	1.5458	1.580	1.520	1.580	1.480	1.610	294,000	1.5458	3.95%
2025-08-05	1.520	1.520	1.650	1.420	1.530	224,000	335,120	1.4961	1.520	1.520	1.650	1.420	1.530	224,000	1.4961	4.11%
2025-08-04	1.460	1.440	1.480	1.460	1.510	162,000	242,060	1.4942	1.460	1.440	1.480	1.460	1.510	162,000	1.4942	-2.67%
2025-08-01	1.500	1.490	1.540	1.480	1.540	324,000	489,320	1.5102	1.500	1.490	1.540	1.480	1.540	324,000	1.5102	2.04%
2025-07-31	1.470	1.470	1.510	1.450	1.680	1,266,000	1,963,010	1.5506	1.470	1.470	1.510	1.450	1.680	1,266,000	1.5506	-11.45%
2025-07-30	1.660	1.660	1.680	1.650	1.760	1,842,000	3,076,320	1.6701	1.660	1.660	1.680	1.650	1.760	1,842,000	1.6701	-6.21%
2025-07-29	1.770	1.770	1.780	1.680	1.790	1,026,000	1,794,900	1.7494	1.770	1.770	1.780	1.680	1.790	1,026,000	1.7494	4.12%
2025-07-28	1.700	1.690	1.700	1.590	1.870	4,096,456	7,075,632	1.7273	1.700	1.690	1.700	1.590	1.870	4,096,456	1.7273	10.39%
2025-07-25	1.540	1.540	1.590	1.520	1.720	472,000	781,480	1.6557	1.540	1.540	1.590	1.520	1.720	472,000	1.6557	-5.52%
2025-07-24	1.630	1.630	1.650	1.500	1.700	890,000	1,443,820	1.6223	1.630	1.630	1.650	1.500	1.700	890,000	1.6223	1.87%
2025-07-23	1.600	1.600	1.630	1.470	1.740	2,772,000	4,547,480	1.6405	1.600	1.600	1.630	1.470	1.740	2,772,000	1.6405	15.94%
2025-07-22	1.380	1.360	1.420	1.340	1.440	824,000	1,162,400	1.4107	1.380	1.360	1.420	1.340	1.440	824,000	1.4107	2.22%
2025-07-21	1.350	1.340	1.350	1.350	1.530	856,000	1,214,540	1.4189	1.350	1.340	1.350	1.350	1.530	856,000	1.4189	-9.40%
2025-07-18	1.490	1.440	1.490	1.330	1.500	2,132,097	3,043,959	1.4277	1.490	1.440	1.490	1.330	1.500	2,132,097	1.4277	13.74%
2025-07-17	1.310	1.290	1.310	1.220	1.370	1,168,000	1,514,260	1.2965	1.310	1.290	1.310	1.220	1.370	1,168,000	1.2965	11.02%
2025-07-16	1.180	1.170	1.210	1.120	1.230	968,000	1,132,200	1.1696	1.180	1.170	1.210	1.120	1.230	968,000	1.1696	-0.84%
2025-07-15	1.190	1.160	1.190	1.090	1.200	578,000	660,600	1.1429	1.190	1.160	1.190	1.090	1.200	578,000	1.1429	8.18%
2025-07-14	1.100	1.100	1.130	1.070	1.130	186,000	207,120	1.1135	1.100	1.100	1.130	1.070	1.130	186,000	1.1135	0.00%
2025-07-11	1.100	1.070	1.100	1.070	1.190	1,766,000	1,981,340	1.1219	1.100	1.070	1.100	1.070	1.190	1,766,000	1.1219	1.85%
2025-07-10	1.080	1.080	1.100	1.070	1.100	196,000	213,420	1.0889	1.080	1.080	1.100	1.070	1.100	196,000	1.0889	-0.92%
2025-07-09	1.090	1.070	1.110	1.070	1.090	152,000	163,860	1.0780	1.090	1.070	1.110	1.070	1.090	152,000	1.0780	0.00%
2025-07-08	1.090	1.080	1.090	1.050	1.100	246,000	264,760	1.0763	1.090	1.080	1.090	1.050	1.100	246,000	1.0763	2.83%
2025-07-07	1.060	1.060	1.090	1.060	1.080	122,000	129,800	1.0639	1.060	1.060	1.090	1.060	1.080	122,000	1.0639	-1.85%
2025-07-04	1.080	1.070	1.080	1.050	1.080	120,000	128,160	1.0680	1.080	1.070	1.080	1.050	1.080	120,000	1.0680	0.00%
2025-07-03	1.080	1.060	1.080	1.060	1.110	378,000	406,800	1.0762	1.080	1.060	1.080	1.060	1.110	378,000	1.0762	0.00%
2025-07-02	1.080	1.070	1.100	1.070	1.150	694,000	759,100	1.0938	1.080	1.070	1.100	1.070	1.150	694,000	1.0938	0.93%
2025-06-30	1.070	1.060	1.070	1.060	1.130	392,000	427,600	1.0908	1.070	1.060	1.070	1.060	1.130	392,000	1.0908	-5.31%
2025-06-27	1.130	1.130	1.180	1.130	1.180	174,000	199,180	1.1447	1.130	1.130	1.180	1.130	1.180	174,000	1.1447	0.00%
2025-06-26	1.130	1.130	1.180	1.050	1.200	1,342,000	1,504,720	1.1213	1.130	1.130	1.180	1.050	1.200	1,342,000	1.1213	-5.04%
2025-06-25	1.190	1.190	1.250	1.190	1.220	82,000	99,240	1.2102	1.190	1.190	1.250	1.190	1.220	82,000	1.2102	0.00%
2025-06-24	1.190	1.190	1.210	1.180	1.200	48,000	57,020	1.1879	1.190	1.190	1.210	1.180	1.200	48,000	1.1879	0.85%
2025-06-23	1.180	1.180	1.190	1.160	1.190	170,000	200,840	1.1814	1.180	1.180	1.190	1.160	1.190	170,000	1.1814	1.72%
2025-06-20	1.160	1.160	1.190	1.160	1.230	140,000	165,720	1.1837	1.160	1.160	1.190	1.160	1.230	140,000	1.1837	-4.92%
2025-06-19	1.220	1.190	1.210	1.180	1.240	172,000	208,060	1.2097	1.220	1.190	1.210	1.180	1.240	172,000	1.2097	-2.40%
2025-06-18	1.250	1.230	1.250	1.220	1.280	102,000	126,960	1.2447	1.250	1.230	1.250	1.220	1.280	102,000	1.2447	1.63%
2025-06-17	1.230	1.210	1.230	1.210	1.300	282,000	346,820	1.2299	1.230	1.210	1.230	1.210	1.300	282,000	1.2299	0.00%
2025-06-16	1.230	1.210	1.230	1.190	1.290	280,000	343,640	1.2273	1.230	1.210	1.230	1.190	1.290	280,000	1.2273	0.00%
2025-06-13	1.230	1.210	1.230	1.190	1.320	1,292,000	1,584,940	1.2267	1.230	1.210	1.230	1.190	1.320	1,292,000	1.2267	-6.82%
2025-06-12	1.320	1.320	1.330	1.290	1.380	476,000	633,800	1.3315	1.320	1.320	1.330	1.290	1.380	476,000	1.3315	0.76%
2025-06-11	1.310	1.270	1.320	1.140	1.350	1,154,000	1,445,960	1.2530	1.310	1.270	1.320	1.140	1.350	1,154,000	1.2530	14.91%
2025-06-10	1.140	1.140	1.150	1.140	1.160	136,000	156,520	1.1509	1.140	1.140	1.150	1.140	1.160	136,000	1.1509	0.88%
2025-06-09	1.130	1.130	1.160	1.130	1.160	22,000	25,100	1.1409	1.130	1.130	1.160	1.130	1.160	22,000	1.1409	-4.24%
2025-06-06	1.180	1.150	1.180	1.110	1.180	66,000	75,840	1.1491	1.180	1.150	1.180	1.110	1.180	66,000	1.1491	4.42%
2025-06-05	1.130	1.120	1.130	1.110	1.150	164,000	184,540	1.1252	1.130	1.120	1.130	1.110	1.150	164,000	1.1252	-0.88%
2025-06-04	1.140	1.140	1.160	1.130	1.160	90,000	102,820	1.1424	1.140	1.140	1.160	1.130	1.160	90,000	1.1424	1.79%
2025-06-03	1.120	1.120	1.160	1.090	1.150	930,000	1,038,580	1.1168	1.120	1.120	1.160	1.090	1.150	930,000	1.1168	-1.75%
2025-06-02	1.140	1.130	1.180	1.140	1.170	212,000	244,520	1.1534	1.140	1.130	1.180	1.140	1.170	212,000	1.1534	0.00%
2025-05-30	1.140	1.140	1.170	1.140	1.190	260,000	302,480	1.1634	1.140	1.140	1.170	1.140	1.190	260,000	1.1634	-4.20%
2025-05-29	1.190	1.150	1.200	1.140	1.190	252,000	293,020	1.1628	1.190	1.150	1.200	1.140	1.190	252,000	1.1628	4.39%
2025-05-28	1.140	1.140	1.160	1.140	1.170	250,000	290,120	1.1605	1.140	1.140	1.160	1.140	1.170	250,000	1.1605	2.70%
2025-05-27	1.110	1.110	1.170	1.110	1.190	246,000	279,960	1.1380	1.110	1.110	1.170	1.110	1.190	246,000	1.1380	-2.63%
2025-05-26	1.140	1.140	1.180	1.140	1.190	52,000	59,500	1.1442	1.140	1.140	1.180	1.140	1.190	52,000	1.1442	-1.72%
2025-05-23	1.160	1.150	1.160	1.130	1.180	358,000	414,880	1.1589	1.160	1.150	1.160	1.130	1.180	358,000	1.1589	1.75%
2025-05-22	1.140	1.110	1.130	1.140	1.140	2,000	2,280	1.1400	1.140	1.110	1.130	1.140	1.140	2,000	1.1400	0.88%
2025-05-21	1.130	1.100	1.130	1.090	1.140	72,000	79,900	1.1097	1.130	1.100	1.130	1.090	1.140	72,000	1.1097	0.89%
2025-05-20	1.120	1.120	1.170	1.090	1.180	80,000	89,500	1.1188	1.120	1.120	1.170	1.090	1.180	80,000	1.1188	0.90%
2025-05-19	1.110	1.090	1.130	1.080	1.110	174,000	189,780	1.0907	1.110	1.090	1.130	1.080	1.110	174,000	1.0907	-3.48%
2025-05-16	1.150	1.100	1.150	1.090	1.200	94,000	108,140	1.1504	1.150	1.100	1.150	1.090	1.200	94,000	1.1504	0.00%
2025-05-15	1.150	1.100	1.150	1.100	1.150	60,000	68,540	1.1423	1.150	1.100	1.150	1.100	1.150	60,000	1.1423	0.00%
2025-05-14	1.150	1.110	1.150	1.160	1.160	2,000	2,320	1.1600	1.150	1.110	1.150	1.160	1.160	2,000	1.1600	0.88%
2025-05-13	1.140	1.140	1.160	1.090	1.140	24,000	26,840	1.1183	1.140	1.140	1.160	1.090	1.140	24,000	1.1183	4.59%
2025-05-12	1.090	1.080	1.090	1.090	1.130	66,000	73,840	1.1188	1.090	1.080	1.090	1.090	1.130	66,000	1.1188	-4.39%
2025-05-09	1.140	1.140	1.160	1.070	1.240	142,000	158,980	1.1196	1.140	1.140	1.160	1.070	1.240	142,000	1.1196	1.79%
2025-05-08	1.120	1.110	1.150	1.120	1.150	10,000	11,260	1.1260	1.120	1.110	1.150	1.120	1.150	10,000	1.1260	0.00%
2025-05-07	1.120	1.110	1.190	-	-	0	0	-	1.120	1.110	1.190	-	-	0	-	0.00%
2025-05-06	1.120	1.120	1.130	1.090	1.130	96,000	106,600	1.1104	1.120	1.120	1.130	1.090	1.130	96,000	1.1104	0.90%
2025-05-02	1.110	1.110	1.150	1.070	1.170	290,000	325,020	1.1208	1.110	1.110	1.150	1.070	1.170	290,000	1.1208	-4.31%
2025-04-30	1.160	1.130	1.160	1.160	1.160	6,000	6,960	1.1600	1.160	1.130	1.160	1.160	1.160	6,000	1.1600	-0.85%
2025-04-29	1.170	1.170	1.180	1.110	1.190	282,000	322,380	1.1432	1.170	1.170	1.180	1.110	1.190	282,000	1.1432	4.46%
2025-04-28	1.120	1.120	1.130	1.120	1.180	125,875	143,462	1.1397	1.120	1.120	1.130	1.120	1.180	125,875	1.1397	-5.08%
2025-04-25	1.180	1.150	1.180	1.160	1.180	52,000	60,900	1.1712	1.180	1.150	1.180	1.160	1.180	52,000	1.1712	0.00%
2025-04-24	1.180	1.180	1.200	1.150	1.200	32,000	37,960	1.1863	1.180	1.180	1.200	1.150	1.200	32,000	1.1863	-1.67%
2025-04-23	1.200	1.160	1.200	1.130	1.200	366,000	431,320	1.1785	1.200	1.160	1.200	1.130	1.200	366,000	1.1785	0.84%
2025-04-22	1.190	1.130	1.190	1.160	1.240	432,000	509,400	1.1792	1.190	1.130	1.190	1.160	1.240	432,000	1.1792	1.71%
2025-04-17	1.170	1.140	1.180	1.100	1.170	130,598	146,944	1.1252	1.170	1.140	1.180	1.100	1.170	130,598	1.1252	3.54%
2025-04-16	1.130	1.100	1.130	1.110	1.150	238,000	268,620	1.1287	1.130	1.100	1.130	1.110	1.150	238,000	1.1287	-3.42%
2025-04-15	1.170	1.140	1.160	1.120	1.170	108,000	123,380	1.1424	1.170	1.140	1.160	1.120	1.170	108,000	1.1424	0.00%
2025-04-14	1.170	1.150	1.180	1.120	1.180	256,000	293,780	1.1476	1.170	1.150	1.180	1.120	1.180	256,000	1.1476	-0.85%
2025-04-11	1.180	1.090	1.170	1.170	1.210	86,000	101,080	1.1753	1.180	1.090	1.170	1.170	1.210	86,000	1.1753	3.51%
2025-04-10	1.140	1.120	1.130	1.130	1.170	106,000	120,940	1.1409	1.140	1.120	1.130	1.130	1.170	106,000	1.1409	0.00%
2025-04-09	1.140	1.130	1.140	1.080	1.170	284,000	318,040	1.1199	1.140	1.130	1.140	1.080	1.170	284,000	1.1199	1.79%
2025-04-08	1.120	1.070	1.110	1.050	1.220	878,000	956,600	1.0895	1.120	1.070	1.110	1.050	1.220	878,000	1.0895	3.70%
2025-04-07	1.080	1.050	1.070	1.010	1.200	1,538,000	1,652,760	1.0746	1.080	1.050	1.070	1.010	1.200	1,538,000	1.0746	-13.60%
2025-04-03	1.250	1.220	1.240	1.210	1.250	48,000	59,340	1.2363	1.250	1.220	1.240	1.210	1.250	48,000	1.2363	-2.34%
2025-04-02	1.280	1.260	1.270	1.170	1.290	196,319	244,116	1.2435	1.280	1.260	1.270	1.170	1.290	196,319	1.2435	0.00%
2025-04-01	1.280	1.250	1.270	1.220	1.300	608,000	776,638	1.2774	1.280	1.250	1.270	1.220	1.300	608,000	1.2774	4.92%
2025-03-31	1.220	1.170	1.230	1.120	1.230	350,000	418,640	1.1961	1.220	1.170	1.230	1.120	1.230	350,000	1.1961	6.09%
2025-03-28	1.150	1.130	1.150	1.050	1.320	3,398,813	4,074,986	1.1989	1.150	1.130	1.150	1.050	1.320	3,398,813	1.1989	9.52%
2025-03-27	1.050	1.040	1.060	1.020	1.060	100,000	103,900	1.0390	1.050	1.040	1.060	1.020	1.060	100,000	1.0390	0.00%
2025-03-26	1.050	1.010	1.020	1.010	1.080	102,000	105,940	1.0386	1.050	1.010	1.020	1.010	1.080	102,000	1.0386	5.00%
2025-03-25	1.000	1.000	1.010	1.000	1.040	252,000	257,180	1.0206	1.000	1.000	1.010	1.000	1.040	252,000	1.0206	-5.66%
2025-03-24	1.060	1.050	1.070	1.060	1.120	112,000	120,380	1.0748	1.060	1.050	1.070	1.060	1.120	112,000	1.0748	-5.36%
2025-03-21	1.120	1.080	1.120	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	0.00%
2025-03-20	1.120	1.100	1.120	1.060	1.120	560,000	617,780	1.1032	1.120	1.100	1.120	1.060	1.120	560,000	1.1032	-3.45%
2025-03-19	1.160	1.150	1.190	1.130	1.180	562,000	652,900	1.1617	1.160	1.150	1.190	1.130	1.180	562,000	1.1617	0.87%
2025-03-18	1.150	1.150	1.180	1.140	1.180	545,400	639,142	1.1719	1.150	1.150	1.180	1.140	1.180	545,400	1.1719	5.50%
2025-03-17	1.090	1.090	1.100	1.060	1.150	986,000	1,075,060	1.0903	1.090	1.090	1.100	1.060	1.150	986,000	1.0903	-4.39%
2025-03-14	1.140	1.130	1.150	1.090	1.150	442,000	491,560	1.1121	1.140	1.130	1.150	1.090	1.150	442,000	1.1121	2.70%
2025-03-13	1.110	1.050	1.110	0.970	1.120	648,000	674,760	1.0413	1.110	1.050	1.110	0.970	1.120	648,000	1.0413	8.82%
2025-03-12	1.020	1.020	1.040	1.010	1.060	246,000	254,840	1.0359	1.020	1.020	1.040	1.010	1.060	246,000	1.0359	-1.92%
2025-03-11	1.040	1.040	1.050	0.880	1.050	1,846,000	1,796,220	0.9730	1.040	1.040	1.050	0.880	1.050	1,846,000	0.9730	0.00%
2025-03-10	1.040	1.010	1.050	0.960	1.080	462,000	462,600	1.0013	1.040	1.010	1.050	0.960	1.080	462,000	1.0013	0.00%
2025-03-07	1.040	1.040	1.070	1.030	1.100	452,000	485,100	1.0732	1.040	1.040	1.070	1.030	1.100	452,000	1.0732	-5.45%
2025-03-06	1.100	1.100	1.120	1.040	1.160	632,056	696,387	1.1018	1.100	1.100	1.120	1.040	1.160	632,056	1.1018	0.00%
2025-03-05	1.100	1.080	1.100	1.080	1.140	586,000	652,020	1.1127	1.100	1.080	1.100	1.080	1.140	586,000	1.1127	1.85%
2025-03-04	1.080	1.080	1.110	0.940	1.110	2,622,000	2,749,000	1.0484	1.080	1.080	1.110	0.940	1.110	2,622,000	1.0484	-1.82%
2025-03-03	1.100	1.100	1.130	1.090	1.230	1,870,000	2,149,360	1.1494	1.100	1.100	1.130	1.090	1.230	1,870,000	1.1494	-10.57%
2025-02-28	1.230	1.210	1.230	1.230	1.300	448,000	564,640	1.2604	1.230	1.210	1.230	1.230	1.300	448,000	1.2604	-3.91%
2025-02-27	1.280	1.270	1.300	1.230	1.300	420,000	534,280	1.2721	1.280	1.270	1.300	1.230	1.300	420,000	1.2721	1.59%
2025-02-26	1.260	1.260	1.280	1.220	1.330	878,000	1,104,840	1.2584	1.260	1.260	1.280	1.220	1.330	878,000	1.2584	-4.55%
2025-02-25	1.320	1.310	1.330	1.200	1.330	2,268,000	2,811,280	1.2395	1.320	1.310	1.330	1.200	1.330	2,268,000	1.2395	7.32%
2025-02-24	1.230	1.200	1.230	1.070	1.450	4,504,000	5,552,620	1.2328	1.230	1.200	1.230	1.070	1.450	4,504,000	1.2328	-13.99%
2025-02-21	1.430	1.430	1.450	1.430	1.460	374,000	536,640	1.4349	1.430	1.430	1.450	1.430	1.460	374,000	1.4349	-0.69%
2025-02-20	1.440	1.440	1.470	1.420	1.540	1,674,000	2,456,220	1.4673	1.440	1.440	1.470	1.420	1.540	1,674,000	1.4673	-2.04%
2025-02-19	1.470	1.470	1.500	1.440	1.500	458,000	682,280	1.4897	1.470	1.470	1.500	1.440	1.500	458,000	1.4897	2.08%
2025-02-18	1.440	1.430	1.440	1.430	1.470	432,000	626,980	1.4513	1.440	1.430	1.440	1.430	1.470	432,000	1.4513	-4.00%
2025-02-17	1.500	1.450	1.500	1.380	1.500	1,776,000	2,548,500	1.4350	1.500	1.450	1.500	1.380	1.500	1,776,000	1.4350	0.67%
2025-02-14	1.490	1.490	1.540	1.430	1.700	916,000	1,355,640	1.4800	1.490	1.490	1.540	1.430	1.700	916,000	1.4800	0.68%
2025-02-13	1.480	1.410	1.480	1.430	1.560	938,000	1,387,500	1.4792	1.480	1.410	1.480	1.430	1.560	938,000	1.4792	-5.13%
2025-02-12	1.560	1.560	1.580	1.560	1.590	508,000	799,020	1.5729	1.560	1.560	1.580	1.560	1.590	508,000	1.5729	-2.50%
2025-02-11	1.600	1.600	1.620	1.600	1.650	496,600	802,436	1.6159	1.600	1.600	1.620	1.600	1.650	496,600	1.6159	-3.03%
2025-02-10	1.650	1.660	1.670	1.590	1.710	642,000	1,060,380	1.6517	1.650	1.660	1.670	1.590	1.710	642,000	1.6517	-0.60%
2025-02-07	1.660	1.660	1.680	1.660	1.700	278,000	469,020	1.6871	1.660	1.660	1.680	1.660	1.700	278,000	1.6871	-2.35%
2025-02-06	1.700	1.680	1.700	1.530	1.700	1,274,000	2,126,240	1.6689	1.700	1.680	1.700	1.530	1.700	1,274,000	1.6689	2.41%
2025-02-05	1.660	1.660	1.690	1.660	1.710	680,000	1,146,440	1.6859	1.660	1.660	1.690	1.660	1.710	680,000	1.6859	-2.35%
2025-02-04	1.700	1.690	1.720	1.700	1.710	440,000	748,180	1.7004	1.700	1.690	1.720	1.700	1.710	440,000	1.7004	2.41%
2025-02-03	1.660	1.660	1.700	1.630	1.710	446,000	751,820	1.6857	1.660	1.660	1.700	1.630	1.710	446,000	1.6857	-2.35%
2025-01-28	1.700	1.680	1.730	1.700	1.740	12,000	20,540	1.7117	1.700	1.680	1.730	1.700	1.740	12,000	1.7117	0.00%
2025-01-27	1.700	1.700	1.750	1.620	1.720	694,000	1,162,700	1.6754	1.700	1.700	1.750	1.620	1.720	694,000	1.6754	-1.16%
2025-01-24	1.720	1.720	1.740	1.700	1.810	1,882,000	3,333,800	1.7714	1.720	1.720	1.740	1.700	1.810	1,882,000	1.7714	1.18%
2025-01-23	1.700	1.690	1.700	1.660	1.750	1,180,000	2,019,740	1.7116	1.700	1.690	1.700	1.660	1.750	1,180,000	1.7116	0.00%
2025-01-22	1.700	1.700	1.720	1.610	1.730	1,075,000	1,817,840	1.6910	1.700	1.700	1.720	1.610	1.730	1,075,000	1.6910	1.80%
2025-01-21	1.670	1.610	1.670	1.590	1.670	309,500	506,165	1.6354	1.670	1.610	1.670	1.590	1.670	309,500	1.6354	2.45%
2025-01-20	1.630	1.630	1.640	1.510	1.630	1,774,000	2,788,500	1.5719	1.630	1.630	1.640	1.510	1.630	1,774,000	1.5719	6.54%
2025-01-17	1.530	1.510	1.550	1.480	1.600	768,000	1,196,760	1.5583	1.530	1.510	1.550	1.480	1.600	768,000	1.5583	2.00%
2025-01-16	1.500	1.500	1.520	1.500	1.560	400,000	610,980	1.5275	1.500	1.500	1.520	1.500	1.560	400,000	1.5275	-0.66%
2025-01-15	1.510	1.510	1.540	1.510	1.650	476,000	765,880	1.6090	1.510	1.510	1.540	1.510	1.650	476,000	1.6090	-5.63%
2025-01-14	1.600	1.600	1.610	1.500	1.670	754,000	1,190,280	1.5786	1.600	1.600	1.610	1.500	1.670	754,000	1.5786	8.84%
2025-01-13	1.470	1.470	1.550	1.450	1.560	544,314	806,707	1.4821	1.470	1.470	1.550	1.450	1.560	544,314	1.4821	-4.55%
2025-01-10	1.540	1.540	1.580	1.490	1.590	1,845,000	2,833,750	1.5359	1.540	1.540	1.580	1.490	1.590	1,845,000	1.5359	0.65%
2025-01-09	1.530	1.530	1.550	1.460	1.550	452,000	682,000	1.5088	1.530	1.530	1.550	1.460	1.550	452,000	1.5088	0.00%
2025-01-08	1.530	1.530	1.570	1.410	1.580	796,000	1,186,100	1.4901	1.530	1.530	1.570	1.410	1.580	796,000	1.4901	4.08%
2025-01-07	1.470	1.460	1.470	1.450	1.540	400,000	600,060	1.5002	1.470	1.460	1.470	1.450	1.540	400,000	1.5002	-3.92%
2025-01-06	1.530	1.530	1.540	1.430	1.610	1,501,500	2,263,720	1.5076	1.530	1.530	1.540	1.430	1.610	1,501,500	1.5076	-3.16%
2025-01-03	1.580	1.580	1.620	1.320	1.660	4,256,000	6,564,080	1.5423	1.580	1.580	1.620	1.320	1.660	4,256,000	1.5423	-6.51%
2025-01-02	1.690	1.680	1.730	1.600	1.780	3,878,000	6,598,500	1.7015	1.690	1.680	1.730	1.600	1.780	3,878,000	1.7015	-5.06%
2024-12-31	1.780	1.780	1.800	1.720	1.830	1,794,000	3,189,360	1.7778	1.780	1.780	1.800	1.720	1.830	1,794,000	1.7778	3.49%
2024-12-30	1.720	1.720	1.740	1.700	1.770	4,828,000	8,426,400	1.7453	1.720	1.720	1.740	1.700	1.770	4,828,000	1.7453	-0.58%
2024-12-27	1.730	1.730	1.740	1.680	1.750	1,020,641	1,758,840	1.7233	1.730	1.730	1.740	1.680	1.750	1,020,641	1.7233	1.76%
2024-12-24	1.700	1.700	1.720	1.640	1.720	1,700,000	2,855,560	1.6797	1.700	1.700	1.720	1.640	1.720	1,700,000	1.6797	5.59%
2024-12-23	1.610	1.610	1.660	1.610	1.690	4,314,000	7,135,820	1.6541	1.610	1.610	1.660	1.610	1.690	4,314,000	1.6541	-3.01%
2024-12-20	1.660	1.650	1.660	1.590	1.660	2,070,000	3,348,596	1.6177	1.660	1.650	1.660	1.590	1.660	2,070,000	1.6177	0.61%
2024-12-19	1.650	1.620	1.650	1.610	1.650	1,724,000	2,813,216	1.6318	1.650	1.620	1.650	1.610	1.650	1,724,000	1.6318	2.48%
2024-12-18	1.610	1.610	1.630	1.580	1.630	704,000	1,132,420	1.6086	1.610	1.610	1.630	1.580	1.630	704,000	1.6086	1.26%
2024-12-17	1.590	1.590	1.600	1.550	1.600	990,000	1,568,300	1.5841	1.590	1.590	1.600	1.550	1.600	990,000	1.5841	1.92%
2024-12-16	1.560	1.560	1.580	1.530	1.590	860,000	1,352,700	1.5729	1.560	1.560	1.580	1.530	1.590	860,000	1.5729	3.31%
2024-12-13	1.510	1.510	1.540	1.490	1.580	1,644,000	2,544,680	1.5479	1.510	1.510	1.540	1.490	1.580	1,644,000	1.5479	1.34%
2024-12-12	1.490	1.490	1.500	1.410	1.500	754,000	1,101,480	1.4608	1.490	1.490	1.500	1.410	1.500	754,000	1.4608	4.20%
2024-12-11	1.430	1.430	1.450	1.410	1.480	1,850,000	2,647,800	1.4312	1.430	1.430	1.450	1.410	1.480	1,850,000	1.4312	-1.38%
2024-12-10	1.450	1.450	1.470	1.380	1.510	3,384,000	4,935,760	1.4586	1.450	1.450	1.470	1.380	1.510	3,384,000	1.4586	4.32%
2024-12-09	1.390	1.390	1.410	1.350	1.420	2,046,000	2,853,040	1.3944	1.390	1.390	1.410	1.350	1.420	2,046,000	1.3944	3.73%
2024-12-06	1.340	1.340	1.370	1.290	1.380	1,840,000	2,465,300	1.3398	1.340	1.340	1.370	1.290	1.380	1,840,000	1.3398	2.29%
2024-12-05	1.310	1.300	1.310	1.270	1.360	1,882,000	2,467,020	1.3109	1.310	1.300	1.310	1.270	1.360	1,882,000	1.3109	0.00%
2024-12-04	1.310	1.300	1.310	1.260	1.320	3,060,000	3,983,640	1.3018	1.310	1.300	1.310	1.260	1.320	3,060,000	1.3018	4.80%
2024-12-03	1.250	1.250	1.270	1.240	1.270	1,014,000	1,269,240	1.2517	1.250	1.250	1.270	1.240	1.270	1,014,000	1.2517	0.00%
2024-12-02	1.250	1.250	1.260	1.200	1.290	2,856,000	3,538,460	1.2390	1.250	1.250	1.260	1.200	1.290	2,856,000	1.2390	0.81%
2024-11-29	1.240	1.240	1.260	1.160	1.250	1,683,460	2,045,177	1.2149	1.240	1.240	1.260	1.160	1.250	1,683,460	1.2149	3.33%
2024-11-28	1.200	1.170	1.180	1.170	1.200	846,000	1,006,460	1.1897	1.200	1.170	1.180	1.170	1.200	846,000	1.1897	2.56%
2024-11-27	1.170	1.160	1.170	1.080	1.170	1,362,000	1,554,860	1.1416	1.170	1.160	1.170	1.080	1.170	1,362,000	1.1416	7.34%
2024-11-26	1.090	1.080	1.090	1.090	1.170	1,642,000	1,847,200	1.1250	1.090	1.080	1.090	1.090	1.170	1,642,000	1.1250	-3.54%
2024-11-25	1.130	1.130	1.140	1.080	1.140	2,044,000	2,273,800	1.1124	1.130	1.130	1.140	1.080	1.140	2,044,000	1.1124	6.60%
2024-11-22	1.060	1.050	1.060	1.040	1.080	1,118,000	1,186,680	1.0614	1.060	1.050	1.060	1.040	1.080	1,118,000	1.0614	-0.93%
2024-11-21	1.070	1.070	1.080	1.040	1.090	1,034,000	1,098,880	1.0627	1.070	1.070	1.080	1.040	1.090	1,034,000	1.0627	2.88%
2024-11-20	1.040	1.040	1.060	1.010	1.070	862,000	894,140	1.0373	1.040	1.040	1.060	1.010	1.070	862,000	1.0373	4.00%
2024-11-19	1.000	1.000	1.020	1.000	1.020	438,000	440,240	1.0051	1.000	1.000	1.020	1.000	1.020	438,000	1.0051	-0.99%
2024-11-18	1.010	1.010	1.030	0.990	1.030	1,528,000	1,556,220	1.0185	1.010	1.010	1.030	0.990	1.030	1,528,000	1.0185	-0.98%
2024-11-15	1.020	1.020	1.030	1.020	1.070	1,038,000	1,078,460	1.0390	1.020	1.020	1.030	1.020	1.070	1,038,000	1.0390	-2.86%
2024-11-14	1.050	1.040	1.050	1.000	1.100	4,706,000	5,020,340	1.0668	1.050	1.040	1.050	1.000	1.100	4,706,000	1.0668	0.96%
2024-11-13	1.040	1.030	1.040	0.900	1.050	4,918,000	4,796,060	0.9752	1.040	1.030	1.040	0.900	1.050	4,918,000	0.9752	6.12%
2024-11-12	0.980	0.950	0.980	0.940	1.100	3,094,000	3,074,400	0.9937	0.980	0.950	0.980	0.940	1.100	3,094,000	0.9937	-4.85%
2024-11-11	1.030	1.010	1.030	0.940	1.040	2,312,000	2,276,620	0.9847	1.030	1.010	1.030	0.940	1.040	2,312,000	0.9847	6.19%
2024-11-08	0.970	0.960	0.970	0.900	0.970	2,763,715	2,615,094	0.9462	0.970	0.960	0.970	0.900	0.970	2,763,715	0.9462	5.43%
2024-11-07	0.920	0.910	0.920	0.910	0.950	994,000	928,940	0.9345	0.920	0.910	0.920	0.910	0.950	994,000	0.9345	-2.13%
2024-11-06	0.940	0.930	0.940	0.910	0.960	1,262,000	1,185,540	0.9394	0.940	0.930	0.940	0.910	0.960	1,262,000	0.9394	0.00%
2024-11-05	0.940	0.940	0.960	0.930	0.990	2,753,707	2,647,593	0.9615	0.940	0.940	0.960	0.930	0.990	2,753,707	0.9615	0.00%
2024-11-04	0.940	0.940	0.950	0.810	0.980	6,044,000	5,617,040	0.9294	0.940	0.940	0.950	0.810	0.980	6,044,000	0.9294	5.62%
2024-11-01	0.890	0.860	0.890	0.790	0.940	7,713,681	6,561,084	0.8506	0.890	0.860	0.890	0.790	0.940	7,713,681	0.8506	11.25%
2024-10-31	0.800	0.800	0.820	0.700	0.850	11,318,000	8,934,386	0.7894	0.800	0.800	0.820	0.700	0.850	11,318,000	0.7894	-2.44%
2024-10-30	0.820	0.800	0.820	0.720	0.820	4,306,000	3,347,800	0.7775	0.820	0.800	0.820	0.720	0.820	4,306,000	0.7775	12.33%
2024-10-29	0.730	0.730	0.750	0.710	0.780	2,278,000	1,687,920	0.7410	0.730	0.730	0.750	0.710	0.780	2,278,000	0.7410	-1.35%
2024-10-28	0.740	0.700	0.740	0.690	0.740	1,378,000	985,460	0.7151	0.740	0.700	0.740	0.690	0.740	1,378,000	0.7151	0.00%
2024-10-25	0.740	0.740	0.760	0.710	0.830	7,130,000	5,425,800	0.7610	0.740	0.740	0.760	0.710	0.830	7,130,000	0.7610	4.23%
2024-10-24	0.710	0.710	0.720	0.660	0.750	6,800,000	4,856,360	0.7142	0.710	0.710	0.720	0.660	0.750	6,800,000	0.7142	4.41%
2024-10-23	0.680	0.680	0.690	0.650	0.700	3,198,000	2,190,900	0.6851	0.680	0.680	0.690	0.650	0.700	3,198,000	0.6851	3.03%
2024-10-22	0.660	0.660	0.670	0.590	0.790	10,640,000	7,264,540	0.6828	0.660	0.660	0.670	0.590	0.790	10,640,000	0.6828	13.79%
2024-10-21	0.580	0.580	0.600	0.560	0.610	1,792,000	1,045,320	0.5833	0.580	0.580	0.600	0.560	0.610	1,792,000	0.5833	1.75%
2024-10-18	0.570	0.550	0.570	0.500	0.610	3,859,000	2,122,310	0.5500	0.570	0.550	0.570	0.500	0.610	3,859,000	0.5500	14.00%
2024-10-17	0.500	0.500	0.510	0.500	0.590	5,322,000	2,822,780	0.5304	0.500	0.500	0.510	0.500	0.590	5,322,000	0.5304	-12.28%
2024-10-16	0.570	0.570	0.590	0.570	0.600	1,308,000	763,960	0.5841	0.570	0.570	0.590	0.570	0.600	1,308,000	0.5841	-8.06%
2024-10-15	0.620	0.610	0.620	0.560	0.650	4,506,000	2,694,660	0.5980	0.620	0.610	0.620	0.560	0.650	4,506,000	0.5980	-1.59%
2024-10-14	0.630	0.630	0.640	0.620	0.670	3,602,000	2,304,280	0.6397	0.630	0.630	0.640	0.620	0.670	3,602,000	0.6397	-11.27%
2024-10-10	0.710	0.680	0.710	0.680	0.750	1,534,000	1,094,300	0.7134	0.710	0.680	0.710	0.680	0.750	1,534,000	0.7134	-1.39%
2024-10-09	0.720	0.720	0.730	0.700	0.810	4,952,000	3,679,780	0.7431	0.720	0.720	0.730	0.700	0.810	4,952,000	0.7431	-10.00%
2024-10-08	0.800	0.790	0.800	0.780	1.040	8,199,959	7,234,908	0.8823	0.800	0.790	0.800	0.780	1.040	8,199,959	0.8823	-25.23%
2024-10-07	1.070	1.070	1.110	1.060	1.130	3,348,000	3,650,300	1.0903	1.070	1.070	1.110	1.060	1.130	3,348,000	1.0903	2.88%
2024-10-04	1.040	1.040	1.060	0.880	1.100	4,085,099	4,089,020	1.0010	1.040	1.040	1.060	0.880	1.100	4,085,099	1.0010	13.04%
2024-10-03	0.920	0.920	0.940	0.900	0.970	7,478,000	6,960,309	0.9308	0.920	0.920	0.940	0.900	0.970	7,478,000	0.9308	-3.16%
2024-10-02	0.950	0.930	0.950	0.850	0.960	8,522,000	7,852,980	0.9215	0.950	0.930	0.950	0.850	0.960	8,522,000	0.9215	14.46%
2024-09-30	0.830	0.820	0.830	0.770	0.880	6,260,000	5,176,979	0.8270	0.830	0.820	0.830	0.770	0.880	6,260,000	0.8270	10.67%
2024-09-27	0.750	0.750	0.760	0.750	0.800	7,476,152	5,765,548	0.7712	0.750	0.750	0.760	0.750	0.800	7,476,152	0.7712	2.74%
2024-09-26	0.730	0.730	0.760	0.640	0.790	5,241,652	3,744,220	0.7143	0.730	0.730	0.760	0.640	0.790	5,241,652	0.7143	14.06%
2024-09-25	0.640	0.640	0.660	0.600	0.660	8,210,000	5,239,010	0.6381	0.640	0.640	0.660	0.600	0.660	8,210,000	0.6381	1.59%
2024-09-24	0.630	0.630	0.650	0.580	0.650	7,666,000	4,851,580	0.6329	0.630	0.630	0.650	0.580	0.650	7,666,000	0.6329	6.78%
2024-09-23	0.590	0.590	0.610	0.590	0.630	2,480,000	1,531,760	0.6176	0.590	0.590	0.610	0.590	0.630	2,480,000	0.6176	-4.84%
2024-09-20	0.620	0.610	0.620	0.610	0.660	11,220,000	6,977,660	0.6219	0.620	0.610	0.620	0.610	0.660	11,220,000	0.6219	1.64%
2024-09-19	0.610	0.610	0.620	0.600	0.630	4,540,000	2,778,480	0.6120	0.610	0.610	0.620	0.600	0.630	4,540,000	0.6120	0.00%
2024-09-17	0.610	0.610	0.640	0.580	0.690	548,000	348,520	0.6360	0.610	0.610	0.640	0.580	0.690	548,000	0.6360	0.00%
2024-09-16	0.610	0.600	0.610	0.580	0.660	228,000	143,360	0.6288	0.610	0.600	0.610	0.580	0.660	228,000	0.6288	5.17%
2024-09-13	0.580	0.560	0.590	0.570	0.600	358,000	210,100	0.5869	0.580	0.560	0.590	0.570	0.600	358,000	0.5869	0.00%
2024-09-12	0.580	0.570	0.580	0.560	0.590	2,584,000	1,503,670	0.5819	0.580	0.570	0.580	0.560	0.590	2,584,000	0.5819	1.75%
2024-09-11	0.570	0.570	0.590	0.520	0.610	4,682,868	2,683,329	0.5730	0.570	0.570	0.590	0.520	0.610	4,682,868	0.5730	1.79%
2024-09-10	0.560	0.560	0.570	0.470	0.570	7,656,000	3,876,010	0.5063	0.560	0.560	0.570	0.470	0.570	7,656,000	0.5063	0.00%
2024-09-09	0.560	0.560	0.570	0.550	0.570	6,552,000	3,701,260	0.5649	0.560	0.560	0.570	0.550	0.570	6,552,000	0.5649	1.82%
2024-09-05	0.550	0.540	0.550	0.530	0.560	3,856,000	2,111,718	0.5476	0.550	0.540	0.550	0.530	0.560	3,856,000	0.5476	1.85%
2024-09-04	0.540	0.540	0.550	0.530	0.560	3,650,000	1,999,720	0.5479	0.540	0.540	0.550	0.530	0.560	3,650,000	0.5479	0.00%
2024-09-03	0.540	0.540	0.550	0.530	0.560	9,158,000	4,983,700	0.5442	0.540	0.540	0.550	0.530	0.560	9,158,000	0.5442	0.00%
2024-09-02	0.540	0.540	0.550	0.540	0.610	23,438,000	13,158,340	0.5614	0.540	0.540	0.550	0.540	0.610	23,438,000	0.5614	-10.00%
2024-08-30	0.600	0.600	0.610	0.600	0.630	16,760,000	10,280,192	0.6134	0.600	0.600	0.610	0.600	0.630	16,760,000	0.6134	-1.64%
2024-08-29	0.610	0.610	0.620	0.610	0.650	7,282,000	4,515,020	0.6200	0.610	0.610	0.620	0.610	0.650	7,282,000	0.6200	-1.61%
2024-08-28	0.620	0.620	0.630	0.620	0.670	22,472,000	14,465,240	0.6437	0.620	0.620	0.630	0.620	0.670	22,472,000	0.6437	-3.12%
2024-08-27	0.640	0.640	0.650	0.620	0.650	3,782,000	2,420,020	0.6399	0.640	0.640	0.650	0.620	0.650	3,782,000	0.6399	-3.03%
2024-08-26	0.660	0.650	0.660	0.640	0.680	3,712,000	2,434,160	0.6558	0.660	0.650	0.660	0.640	0.680	3,712,000	0.6558	0.00%
2024-08-23	0.660	0.660	0.670	0.660	0.720	22,378,625	15,378,272	0.6872	0.660	0.660	0.670	0.660	0.720	22,378,625	0.6872	-4.35%
2024-08-22	0.690	0.690	0.700	0.650	0.710	14,472,000	9,873,200	0.6822	0.690	0.690	0.700	0.650	0.710	14,472,000	0.6822	2.99%
2024-08-21	0.670	0.670	0.680	0.610	0.730	66,736,000	43,712,260	0.6550	0.670	0.670	0.680	0.610	0.730	66,736,000	0.6550	-1.47%
2024-08-20	0.680	0.680	0.690	0.660	0.820	23,906,000	17,322,300	0.7246	0.680	0.680	0.690	0.660	0.820	23,906,000	0.7246	-8.11%
2024-08-19	0.740	0.740	0.750	0.710	0.790	25,416,000	18,886,568	0.7431	0.740	0.740	0.750	0.710	0.790	25,416,000	0.7431	-1.33%
2024-08-16	0.750	0.740	0.750	0.730	0.760	3,146,000	2,354,096	0.7483	0.750	0.740	0.750	0.730	0.760	3,146,000	0.7483	1.35%
2024-08-15	0.740	0.730	0.740	0.720	0.750	1,138,000	840,000	0.7381	0.740	0.730	0.740	0.720	0.750	1,138,000	0.7381	0.00%
2024-08-14	0.740	0.720	0.740	0.670	0.800	30,934,000	22,333,040	0.7220	0.740	0.720	0.740	0.670	0.800	30,934,000	0.7220	0.00%
2024-08-13	0.740	0.740	0.750	0.730	0.770	6,108,000	4,575,760	0.7491	0.740	0.740	0.750	0.730	0.770	6,108,000	0.7491	-2.63%
2024-08-12	0.760	0.750	0.760	0.730	0.900	59,706,000	48,372,780	0.8102	0.760	0.750	0.760	0.730	0.900	59,706,000	0.8102	4.11%
2024-08-09	0.730	0.730	0.740	0.710	0.750	8,262,000	5,965,140	0.7220	0.730	0.730	0.740	0.710	0.750	8,262,000	0.7220	-1.35%
2024-08-08	0.740	0.740	0.750	0.720	0.750	2,788,000	2,052,340	0.7361	0.740	0.740	0.750	0.720	0.750	2,788,000	0.7361	1.37%
2024-08-07	0.730	0.730	0.740	0.730	0.820	17,130,000	12,998,846	0.7588	0.730	0.730	0.740	0.730	0.820	17,130,000	0.7588	-9.88%
2024-08-06	0.810	0.800	0.810	0.760	0.820	10,400,000	8,143,040	0.7830	0.810	0.800	0.810	0.760	0.820	10,400,000	0.7830	3.85%
2024-08-05	0.780	0.780	0.790	0.760	0.910	19,786,000	16,254,100	0.8215	0.780	0.780	0.790	0.760	0.910	19,786,000	0.8215	-3.70%
2024-08-02	0.810	0.810	0.820	0.770	0.860	9,786,000	7,885,520	0.8058	0.810	0.810	0.820	0.770	0.860	9,786,000	0.8058	-2.41%
2024-08-01	0.830	0.830	0.840	0.700	0.850	15,456,000	12,269,720	0.7938	0.830	0.830	0.840	0.700	0.850	15,456,000	0.7938	10.67%
2024-07-31	0.750	0.750	0.760	0.660	0.760	5,210,000	3,743,360	0.7185	0.750	0.750	0.760	0.660	0.760	5,210,000	0.7185	5.63%
2024-07-30	0.710	0.700	0.710	0.690	0.720	673,000	474,970	0.7058	0.710	0.700	0.710	0.690	0.720	673,000	0.7058	0.00%
2024-07-29	0.710	0.700	0.710	0.690	0.710	1,928,000	1,339,739	0.6949	0.710	0.700	0.710	0.690	0.710	1,928,000	0.6949	1.43%
2024-07-26	0.700	0.690	0.700	0.690	0.720	3,141,132	2,200,635	0.7006	0.700	0.690	0.700	0.690	0.720	3,141,132	0.7006	0.00%
2024-07-25	0.700	0.700	0.710	0.700	0.800	7,279,167	5,283,781	0.7259	0.700	0.700	0.710	0.700	0.800	7,279,167	0.7259	-5.41%
2024-07-24	0.740	0.730	0.740	0.740	0.780	2,470,000	1,861,820	0.7538	0.740	0.730	0.740	0.740	0.780	2,470,000	0.7538	-5.13%
2024-07-23	0.780	0.760	0.780	0.760	0.780	1,568,000	1,207,660	0.7702	0.780	0.760	0.780	0.760	0.780	1,568,000	0.7702	0.00%
2024-07-22	0.780	0.770	0.780	0.760	0.790	1,518,000	1,174,818	0.7739	0.780	0.770	0.780	0.760	0.790	1,518,000	0.7739	1.30%
2024-07-19	0.770	0.760	0.770	0.760	0.780	410,000	314,800	0.7678	0.770	0.760	0.770	0.760	0.780	410,000	0.7678	0.00%
2024-07-18	0.770	0.770	0.780	0.770	0.810	7,046,000	5,479,160	0.7776	0.770	0.770	0.780	0.770	0.810	7,046,000	0.7776	-2.53%
2024-07-17	0.790	0.790	0.800	0.790	0.840	9,728,000	7,932,700	0.8155	0.790	0.790	0.800	0.790	0.840	9,728,000	0.8155	-3.66%
2024-07-16	0.820	0.820	0.830	0.820	0.860	9,250,000	7,760,080	0.8389	0.820	0.820	0.830	0.820	0.860	9,250,000	0.8389	-2.38%
2024-07-15	0.840	0.840	0.850	0.810	0.900	26,824,000	22,709,340	0.8466	0.840	0.840	0.850	0.810	0.900	26,824,000	0.8466	-2.33%
2024-07-12	0.860	0.860	0.870	0.860	0.910	15,093,800	13,307,572	0.8817	0.860	0.860	0.870	0.860	0.910	15,093,800	0.8817	0.00%
2024-07-11	0.860	0.860	0.870	0.730	0.940	83,134,000	69,149,456	0.8318	0.860	0.860	0.870	0.730	0.940	83,134,000	0.8318	16.22%
2024-07-10	0.740	0.740	0.750	0.730	0.800	8,288,000	6,313,388	0.7618	0.740	0.740	0.750	0.730	0.800	8,288,000	0.7618	-3.90%
2024-07-09	0.770	0.770	0.780	0.750	0.830	18,468,000	14,585,742	0.7898	0.770	0.770	0.780	0.750	0.830	18,468,000	0.7898	-2.53%
2024-07-08	0.790	0.780	0.790	0.770	0.880	16,040,000	12,928,922	0.8060	0.790	0.780	0.790	0.770	0.880	16,040,000	0.8060	-2.47%
2024-07-05	0.810	0.800	0.810	0.760	0.830	15,254,000	12,113,280	0.7941	0.810	0.800	0.810	0.760	0.830	15,254,000	0.7941	6.58%
2024-07-04	0.760	0.750	0.760	0.670	0.810	9,930,000	7,380,080	0.7432	0.760	0.750	0.760	0.670	0.810	9,930,000	0.7432	-2.56%
2024-07-03	0.780	0.770	0.780	0.730	0.790	8,161,916	6,242,802	0.7649	0.780	0.770	0.780	0.730	0.790	8,161,916	0.7649	6.85%
2024-07-02	0.730	0.730	0.750	0.730	0.800	10,774,000	8,210,680	0.7621	0.730	0.730	0.750	0.730	0.800	10,774,000	0.7621	-8.75%
2024-06-28	0.800	0.790	0.800	0.790	0.830	1,886,000	1,526,060	0.8092	0.800	0.790	0.800	0.790	0.830	1,886,000	0.8092	-2.44%
2024-06-27	0.820	0.810	0.830	0.780	0.880	8,143,323	6,758,418	0.8299	0.820	0.810	0.830	0.780	0.880	8,143,323	0.8299	-1.20%
2024-06-26	0.830	0.830	0.840	0.820	0.920	8,359,685	7,120,511	0.8518	0.830	0.830	0.840	0.820	0.920	8,359,685	0.8518	0.00%
2024-06-25	0.830	0.820	0.830	0.760	0.900	14,268,000	11,811,260	0.8278	0.830	0.820	0.830	0.760	0.900	14,268,000	0.8278	-3.49%
2024-06-24	0.860	0.850	0.860	0.850	1.000	6,008,000	5,370,460	0.8939	0.860	0.850	0.860	0.850	1.000	6,008,000	0.8939	-5.49%
2024-06-21	0.910	0.910	0.920	0.830	0.940	4,030,000	3,603,744	0.8942	0.910	0.910	0.920	0.830	0.940	4,030,000	0.8942	-3.19%
2024-06-20	0.940	0.920	0.940	0.920	0.980	3,914,000	3,668,720	0.9373	0.940	0.920	0.940	0.920	0.980	3,914,000	0.9373	-1.05%
2024-06-19	0.950	0.950	0.960	0.920	0.950	2,918,000	2,730,060	0.9356	0.950	0.950	0.960	0.920	0.950	2,918,000	0.9356	2.15%
2024-06-18	0.930	0.930	0.940	0.930	1.010	4,052,000	3,910,880	0.9652	0.930	0.930	0.940	0.930	1.010	4,052,000	0.9652	-4.12%
2024-06-17	0.970	0.970	0.980	0.960	1.010	1,196,000	1,169,220	0.9776	0.970	0.970	0.980	0.960	1.010	1,196,000	0.9776	-3.00%
2024-06-14	1.000	0.990	1.000	0.970	1.030	3,617,000	3,589,610	0.9924	1.000	0.990	1.000	0.970	1.030	3,617,000	0.9924	-2.91%
2024-06-13	1.030	1.020	1.030	1.020	1.050	1,716,000	1,766,940	1.0297	1.030	1.020	1.030	1.020	1.050	1,716,000	1.0297	0.00%
2024-06-12	1.030	1.020	1.040	1.000	1.110	5,792,000	6,064,760	1.0471	1.030	1.020	1.040	1.000	1.110	5,792,000	1.0471	3.00%
2024-06-11	1.000	1.000	1.020	0.970	1.040	4,166,000	4,198,020	1.0077	1.000	1.000	1.020	0.970	1.040	4,166,000	1.0077	-1.96%
2024-06-07	1.020	1.010	1.020	1.010	1.060	2,838,000	2,915,520	1.0273	1.020	1.010	1.020	1.010	1.060	2,838,000	1.0273	-0.97%
2024-06-06	1.030	1.010	1.030	1.010	1.080	2,374,000	2,443,400	1.0292	1.030	1.010	1.030	1.010	1.080	2,374,000	1.0292	0.00%
2024-06-05	1.030	1.030	1.040	1.030	1.130	5,537,247	5,909,791	1.0673	1.030	1.030	1.040	1.030	1.130	5,537,247	1.0673	-4.63%
2024-06-04	1.080	1.080	1.090	1.050	1.130	4,442,000	4,852,180	1.0923	1.080	1.080	1.090	1.050	1.130	4,442,000	1.0923	0.93%
2024-06-03	1.070	1.070	1.080	1.060	1.150	10,372,000	11,340,360	1.0934	1.070	1.070	1.080	1.060	1.150	10,372,000	1.0934	-6.96%
2024-05-31	1.150	1.150	1.160	1.140	1.200	1,902,473	2,223,195	1.1686	1.150	1.150	1.160	1.140	1.200	1,902,473	1.1686	-1.71%
2024-05-30	1.170	1.160	1.170	1.150	1.200	2,349,148	2,769,685	1.1790	1.170	1.160	1.170	1.150	1.200	2,349,148	1.1790	-1.68%
2024-05-29	1.190	1.190	1.200	1.190	1.230	4,108,000	4,958,540	1.2070	1.190	1.190	1.200	1.190	1.230	4,108,000	1.2070	-4.80%
2024-05-28	1.250	1.230	1.250	1.210	1.270	2,242,000	2,766,678	1.2340	1.250	1.230	1.250	1.210	1.270	2,242,000	1.2340	1.63%
2024-05-27	1.230	1.210	1.230	1.190	1.250	3,350,000	4,056,880	1.2110	1.230	1.210	1.230	1.190	1.250	3,350,000	1.2110	0.00%
2024-05-24	1.230	1.220	1.230	1.220	1.250	5,634,000	6,933,380	1.2306	1.230	1.220	1.230	1.220	1.250	5,634,000	1.2306	-1.60%
2024-05-23	1.250	1.240	1.250	1.240	1.310	3,118,000	3,918,740	1.2568	1.250	1.240	1.250	1.240	1.310	3,118,000	1.2568	-1.57%
2024-05-22	1.270	1.260	1.270	1.230	1.290	4,612,000	5,807,720	1.2593	1.270	1.260	1.270	1.230	1.290	4,612,000	1.2593	1.60%
2024-05-21	1.250	1.250	1.260	1.230	1.320	7,184,000	9,035,120	1.2577	1.250	1.250	1.260	1.230	1.320	7,184,000	1.2577	-3.10%
2024-05-20	1.290	1.280	1.290	1.250	1.330	12,230,000	15,719,980	1.2854	1.290	1.280	1.290	1.250	1.330	12,230,000	1.2854	2.38%
2024-05-17	1.260	1.260	1.270	1.250	1.280	3,918,000	4,954,560	1.2646	1.260	1.260	1.270	1.250	1.280	3,918,000	1.2646	0.00%
2024-05-16	1.260	1.250	1.260	1.220	1.280	5,714,000	7,134,280	1.2486	1.260	1.250	1.260	1.220	1.280	5,714,000	1.2486	-1.56%
2024-05-14	1.280	1.270	1.280	1.240	1.280	5,840,000	7,421,240	1.2708	1.280	1.270	1.280	1.240	1.280	5,840,000	1.2708	2.40%
2024-05-13	1.250	1.240	1.250	1.230	1.280	9,040,000	11,302,180	1.2502	1.250	1.240	1.250	1.230	1.280	9,040,000	1.2502	1.63%
2024-05-10	1.230	1.230	1.240	1.230	1.270	10,006,000	12,439,740	1.2432	1.230	1.230	1.240	1.230	1.270	10,006,000	1.2432	-3.15%
2024-05-09	1.270	1.260	1.270	1.240	1.340	11,518,000	14,570,400	1.2650	1.270	1.260	1.270	1.240	1.340	11,518,000	1.2650	0.79%
2024-05-08	1.260	1.250	1.260	1.230	1.320	6,502,000	8,217,840	1.2639	1.260	1.250	1.260	1.230	1.320	6,502,000	1.2639	-0.79%
2024-05-07	1.270	1.270	1.280	1.270	1.320	4,428,000	5,677,340	1.2821	1.270	1.270	1.280	1.270	1.320	4,428,000	1.2821	-3.05%
2024-05-06	1.310	1.280	1.310	1.260	1.320	5,266,000	6,788,316	1.2891	1.310	1.280	1.310	1.260	1.320	5,266,000	1.2891	-2.96%
2024-05-03	1.350	1.350	1.430	1.350	1.400	66,000	90,479	1.3709	1.350	1.350	1.430	1.350	1.400	66,000	1.3709	-4.93%
2024-05-02	1.420	1.380	1.420	1.210	1.450	876,000	1,170,280	1.3359	1.420	1.380	1.420	1.210	1.450	876,000	1.3359	15.45%
2024-04-30	1.230	1.230	1.240	1.230	1.270	5,772,000	7,173,380	1.2428	1.230	1.230	1.240	1.230	1.270	5,772,000	1.2428	-3.91%
2024-04-29	1.280	1.280	1.290	1.280	1.310	4,228,439	5,488,048	1.2979	1.280	1.280	1.290	1.280	1.310	4,228,439	1.2979	0.00%
2024-04-26	1.280	1.270	1.300	1.260	1.300	1,558,000	2,012,819	1.2919	1.280	1.270	1.300	1.260	1.300	1,558,000	1.2919	-1.54%
2024-04-25	1.300	1.290	1.300	1.210	1.320	5,300,000	6,724,060	1.2687	1.300	1.290	1.300	1.210	1.320	5,300,000	1.2687	4.00%
2024-04-24	1.250	1.240	1.250	1.210	1.280	2,324,468	2,896,801	1.2462	1.250	1.240	1.250	1.210	1.280	2,324,468	1.2462	-3.85%
2024-04-23	1.300	1.240	1.300	1.240	1.320	2,236,000	2,858,760	1.2785	1.300	1.240	1.300	1.240	1.320	2,236,000	1.2785	0.00%
2024-04-22	1.300	1.290	1.300	1.280	1.320	632,000	820,960	1.2990	1.300	1.290	1.300	1.280	1.320	632,000	1.2990	-0.76%
2024-04-19	1.310	1.310	1.340	1.310	1.370	898,500	1,190,100	1.3245	1.310	1.310	1.340	1.310	1.370	898,500	1.3245	-3.68%
2024-04-18	1.360	1.360	1.390	1.340	1.390	307,401	418,036	1.3599	1.360	1.360	1.390	1.340	1.390	307,401	1.3599	-0.73%
2024-04-17	1.370	1.360	1.370	1.360	1.390	148,000	204,219	1.3799	1.370	1.360	1.370	1.360	1.390	148,000	1.3799	-0.72%
2024-04-16	1.380	1.340	1.380	1.320	1.380	1,254,000	1,693,232	1.3503	1.380	1.340	1.380	1.320	1.380	1,254,000	1.3503	0.73%
2024-04-15	1.370	1.350	1.370	1.320	1.400	544,000	729,580	1.3411	1.370	1.350	1.370	1.320	1.400	544,000	1.3411	1.48%
2024-04-12	1.350	1.350	1.360	1.340	1.360	438,000	593,160	1.3542	1.350	1.350	1.360	1.340	1.360	438,000	1.3542	-1.46%
2024-04-11	1.370	1.370	1.380	1.360	1.440	912,000	1,255,098	1.3762	1.370	1.370	1.380	1.360	1.440	912,000	1.3762	-3.52%
2024-04-10	1.420	1.400	1.420	1.400	1.440	262,504	369,895	1.4091	1.420	1.400	1.420	1.400	1.440	262,504	1.4091	-0.70%
2024-04-09	1.430	1.390	1.430	1.380	1.430	260,000	365,020	1.4039	1.430	1.390	1.430	1.380	1.430	260,000	1.4039	3.62%
2024-04-08	1.380	1.380	1.400	1.380	1.440	958,504	1,338,050	1.3960	1.380	1.380	1.400	1.380	1.440	958,504	1.3960	-4.83%
2024-04-05	1.450	1.410	1.450	1.370	1.450	105,000	148,450	1.4138	1.450	1.410	1.450	1.370	1.450	105,000	1.4138	3.57%
2024-04-03	1.400	1.390	1.410	1.390	1.470	1,498,000	2,096,220	1.3993	1.400	1.390	1.410	1.390	1.470	1,498,000	1.3993	-1.41%
2024-04-02	1.420	1.400	1.420	1.380	1.460	1,842,000	2,598,120	1.4105	1.420	1.400	1.420	1.380	1.460	1,842,000	1.4105	-1.39%
2024-03-28	1.440	1.430	1.440	1.410	1.460	534,000	769,220	1.4405	1.440	1.430	1.440	1.410	1.460	534,000	1.4405	2.13%
2024-03-27	1.410	1.410	1.420	1.410	1.490	1,676,000	2,418,420	1.4430	1.410	1.410	1.420	1.410	1.490	1,676,000	1.4430	-4.08%
2024-03-26	1.470	1.460	1.470	1.450	1.500	1,084,000	1,589,420	1.4663	1.470	1.460	1.470	1.450	1.500	1,084,000	1.4663	-0.68%
2024-03-25	1.480	1.470	1.480	1.470	1.510	1,210,000	1,799,120	1.4869	1.480	1.470	1.480	1.470	1.510	1,210,000	1.4869	-1.99%
2024-03-22	1.510	1.500	1.510	1.490	1.560	1,144,000	1,736,760	1.5181	1.510	1.500	1.510	1.490	1.560	1,144,000	1.5181	-2.58%
2024-03-21	1.550	1.560	1.570	1.530	1.590	366,000	568,982	1.5546	1.550	1.560	1.570	1.530	1.590	366,000	1.5546	-1.27%
2024-03-20	1.570	1.540	1.570	1.520	1.570	248,000	382,459	1.5422	1.570	1.540	1.570	1.520	1.570	248,000	1.5422	3.29%
2024-03-19	1.520	1.520	1.550	1.510	1.610	1,560,000	2,421,260	1.5521	1.520	1.520	1.550	1.510	1.610	1,560,000	1.5521	-0.65%
2024-03-18	1.530	1.530	1.540	1.500	1.580	2,187,837	3,349,907	1.5312	1.530	1.530	1.540	1.500	1.580	2,187,837	1.5312	-1.29%
2024-03-15	1.550	1.550	1.560	1.510	1.670	5,833,837	9,346,915	1.6022	1.550	1.550	1.560	1.510	1.670	5,833,837	1.6022	-7.19%
2024-03-14	1.670	1.640	1.670	1.620	1.720	4,100,000	6,844,970	1.6695	1.670	1.640	1.670	1.620	1.720	4,100,000	1.6695	4.37%
2024-03-13	1.600	1.600	1.610	1.580	1.620	1,346,000	2,147,520	1.5955	1.600	1.600	1.610	1.580	1.620	1,346,000	1.5955	0.00%
2024-03-12	1.600	1.600	1.620	1.580	1.630	2,672,000	4,268,926	1.5977	1.600	1.600	1.620	1.580	1.630	2,672,000	1.5977	1.27%
2024-03-11	1.580	1.570	1.580	1.540	1.770	10,422,000	17,173,590	1.6478	1.580	1.570	1.580	1.540	1.770	10,422,000	1.6478	3.95%
2024-03-08	1.520	1.520	1.530	1.510	1.560	956,000	1,461,740	1.5290	1.520	1.520	1.530	1.510	1.560	956,000	1.5290	-2.56%
2024-03-07	1.560	1.530	1.560	1.520	1.570	1,092,000	1,684,478	1.5426	1.560	1.530	1.560	1.520	1.570	1,092,000	1.5426	0.65%
2024-03-06	1.550	1.550	1.570	1.540	1.610	3,754,000	5,877,720	1.5657	1.550	1.550	1.570	1.540	1.610	3,754,000	1.5657	-3.73%
2024-03-05	1.610	1.580	1.610	1.590	1.630	334,000	535,600	1.6036	1.610	1.580	1.610	1.590	1.630	334,000	1.6036	-0.62%
2024-03-04	1.620	1.620	1.650	1.620	1.660	2,198,000	3,604,240	1.6398	1.620	1.620	1.650	1.620	1.660	2,198,000	1.6398	0.00%
2024-03-01	1.620	1.620	1.630	1.600	1.670	2,621,724	4,268,298	1.6281	1.620	1.620	1.630	1.600	1.670	2,621,724	1.6281	-2.99%
2024-02-29	1.670	1.640	1.670	1.620	1.680	3,096,000	5,131,199	1.6574	1.670	1.640	1.670	1.620	1.680	3,096,000	1.6574	0.00%
2024-02-28	1.670	1.670	1.690	1.670	1.760	1,608,000	2,730,000	1.6978	1.670	1.670	1.690	1.670	1.760	1,608,000	1.6978	-4.57%
2024-02-27	1.750	1.740	1.750	1.720	1.760	1,659,248	2,891,549	1.7427	1.750	1.740	1.750	1.720	1.760	1,659,248	1.7427	-1.13%
2024-02-26	1.770	1.730	1.770	1.730	1.830	3,064,000	5,474,288	1.7866	1.770	1.730	1.770	1.730	1.830	3,064,000	1.7866	0.00%
2024-02-23	1.770	1.770	1.810	1.750	1.820	3,702,000	6,630,980	1.7912	1.770	1.770	1.810	1.750	1.820	3,702,000	1.7912	0.57%
2024-02-22	1.760	1.760	1.770	1.740	1.880	9,736,000	17,619,480	1.8097	1.760	1.760	1.770	1.740	1.880	9,736,000	1.8097	-6.38%
2024-02-21	1.880	1.850	1.880	1.780	1.890	10,061,699	18,478,968	1.8366	1.880	1.850	1.880	1.780	1.890	10,061,699	1.8366	3.30%
2024-02-20	1.820	1.790	1.800	1.770	1.830	9,577,420	17,416,797	1.8185	1.820	1.790	1.800	1.770	1.830	9,577,420	1.8185	1.68%
2024-02-19	1.790	1.770	1.790	1.770	1.850	7,574,799	13,708,225	1.8097	1.790	1.770	1.790	1.770	1.850	7,574,799	1.8097	-2.72%
2024-02-16	1.840	1.790	1.840	1.690	1.870	1,313,833	2,309,191	1.7576	1.840	1.790	1.840	1.690	1.870	1,313,833	1.7576	7.60%
2024-02-15	1.710	1.700	1.710	1.660	1.730	1,260,685	2,170,743	1.7219	1.710	1.700	1.710	1.660	1.730	1,260,685	1.7219	0.00%
2024-02-14	1.710	1.710	1.720	1.640	1.740	2,182,000	3,703,868	1.6975	1.710	1.710	1.720	1.640	1.740	2,182,000	1.6975	-1.16%
2024-02-09	1.730	1.710	1.730	1.680	1.830	706,000	1,224,020	1.7337	1.730	1.710	1.730	1.680	1.830	706,000	1.7337	2.37%
2024-02-08	1.690	1.690	1.700	1.600	1.700	598,000	997,580	1.6682	1.690	1.690	1.700	1.600	1.700	598,000	1.6682	1.81%
2024-02-07	1.660	1.650	1.660	1.650	1.760	1,188,000	2,023,000	1.7029	1.660	1.650	1.660	1.650	1.760	1,188,000	1.7029	-0.60%
2024-02-06	1.670	1.630	1.650	1.570	1.670	1,174,000	1,897,780	1.6165	1.670	1.630	1.650	1.570	1.670	1,174,000	1.6165	7.05%
2024-02-05	1.560	1.550	1.560	1.510	1.580	1,188,000	1,849,080	1.5565	1.560	1.550	1.560	1.510	1.580	1,188,000	1.5565	0.65%
2024-02-02	1.550	1.550	1.560	1.550	1.640	3,476,000	5,522,140	1.5886	1.550	1.550	1.560	1.550	1.640	3,476,000	1.5886	-4.32%
2024-02-01	1.620	1.560	1.620	1.560	1.650	4,740,000	7,673,380	1.6189	1.620	1.560	1.620	1.560	1.650	4,740,000	1.6189	1.25%
2024-01-31	1.600	1.600	1.640	1.600	1.670	7,652,000	12,499,460	1.6335	1.600	1.600	1.640	1.600	1.670	7,652,000	1.6335	-3.61%
2024-01-30	1.660	1.630	1.660	1.550	1.670	9,312,000	15,186,626	1.6309	1.660	1.630	1.660	1.550	1.670	9,312,000	1.6309	5.73%
2024-01-29	1.570	1.570	1.580	1.560	1.700	15,028,514	24,189,122	1.6095	1.570	1.570	1.580	1.560	1.700	15,028,514	1.6095	-1.87%
2024-01-26	1.600	1.590	1.600	1.550	2.050	40,425,664	71,863,264	1.7777	1.600	1.590	1.600	1.550	2.050	40,425,664	1.7777	-21.95%
2024-01-25	2.050	2.040	2.050	2.000	2.110	17,756,000	36,726,120	2.0684	2.050	2.040	2.050	2.000	2.110	17,756,000	2.0684	1.99%
2024-01-24	2.010	2.010	2.020	1.990	2.100	6,886,000	13,945,500	2.0252	2.010	2.010	2.020	1.990	2.100	6,886,000	2.0252	-2.90%
2024-01-23	2.070	2.040	2.070	1.970	2.130	23,194,000	48,498,520	2.0910	2.070	2.040	2.070	1.970	2.130	23,194,000	2.0910	4.02%
2024-01-22	1.990	1.990	2.000	1.970	2.100	1,614,000	3,249,020	2.0130	1.990	1.990	2.000	1.970	2.100	1,614,000	2.0130	-4.33%
2024-01-19	2.080	2.080	2.090	2.070	2.200	21,444,000	46,026,300	2.1463	2.080	2.080	2.090	2.070	2.200	21,444,000	2.1463	1.46%
2024-01-18	2.050	2.050	2.060	2.050	2.120	6,477,063	13,524,559	2.0881	2.050	2.050	2.060	2.050	2.120	6,477,063	2.0881	-1.44%
2024-01-17	2.080	2.070	2.080	2.020	2.210	7,356,000	15,329,880	2.0840	2.080	2.070	2.080	2.020	2.210	7,356,000	2.0840	-5.45%
2024-01-16	2.200	2.190	2.200	2.130	2.240	17,184,000	37,854,780	2.2029	2.200	2.190	2.200	2.130	2.240	17,184,000	2.2029	-0.45%
2024-01-15	2.210	2.200	2.210	2.170	2.220	784,217	1,724,217	2.1986	2.210	2.200	2.210	2.170	2.220	784,217	2.1986	0.45%
2024-01-12	2.200	2.200	2.230	2.200	2.250	2,258,000	5,057,640	2.2399	2.200	2.200	2.230	2.200	2.250	2,258,000	2.2399	-1.35%
2024-01-11	2.230	2.220	2.230	2.200	2.270	1,107,281	2,468,191	2.2291	2.230	2.220	2.230	2.200	2.270	1,107,281	2.2291	0.00%
2024-01-10	2.230	2.220	2.230	2.200	2.260	5,117,000	11,459,090	2.2394	2.230	2.220	2.230	2.200	2.260	5,117,000	2.2394	0.90%
2024-01-09	2.210	2.210	2.220	2.170	2.220	1,530,000	3,363,180	2.1982	2.210	2.210	2.220	2.170	2.220	1,530,000	2.1982	1.84%
2024-01-08	2.170	2.170	2.180	2.120	2.180	2,818,000	6,082,140	2.1583	2.170	2.170	2.180	2.120	2.180	2,818,000	2.1583	0.46%
2024-01-05	2.160	2.150	2.160	2.080	2.250	3,592,000	7,676,780	2.1372	2.160	2.150	2.160	2.080	2.250	3,592,000	2.1372	-2.26%
2024-01-04	2.210	2.210	2.220	2.180	2.250	2,310,000	5,137,180	2.2239	2.210	2.210	2.220	2.180	2.250	2,310,000	2.2239	-1.34%
2024-01-03	2.240	2.220	2.240	2.180	2.250	1,064,000	2,361,440	2.2194	2.240	2.220	2.240	2.180	2.250	1,064,000	2.2194	0.90%
2024-01-02	2.220	2.210	2.230	1.960	2.240	16,200,000	34,326,460	2.1189	2.220	2.210	2.230	1.960	2.240	16,200,000	2.1189	-4.31%
2023-12-29	2.320	2.300	2.320	2.130	2.330	23,233,790	52,064,512	2.2409	2.320	2.300	2.320	2.130	2.330	23,233,790	2.2409	10.48%
2023-12-28	2.100	2.090	2.100	2.090	2.120	1,536,000	3,235,660	2.1065	2.100	2.090	2.100	2.090	2.120	1,536,000	2.1065	0.00%
2023-12-27	2.100	2.090	2.100	2.050	2.140	6,963,315	14,679,255	2.1081	2.100	2.090	2.100	2.050	2.140	6,963,315	2.1081	0.96%
2023-12-22	2.080	2.070	2.080	2.040	2.150	5,787,247	12,217,676	2.1111	2.080	2.070	2.080	2.040	2.150	5,787,247	2.1111	-1.89%
2023-12-21	2.120	2.110	2.120	2.060	2.150	1,796,000	3,787,680	2.1090	2.120	2.110	2.120	2.060	2.150	1,796,000	2.1090	0.00%
2023-12-20	2.120	2.120	2.130	2.090	2.170	1,878,000	3,967,540	2.1126	2.120	2.120	2.130	2.090	2.170	1,878,000	2.1126	-1.85%
2023-12-19	2.160	2.150	2.160	2.120	2.230	4,732,535	10,288,344	2.1740	2.160	2.150	2.160	2.120	2.230	4,732,535	2.1740	-2.70%
2023-12-18	2.220	2.210	2.220	2.100	2.220	12,520,054	27,350,332	2.1845	2.220	2.210	2.220	2.100	2.220	12,520,054	2.1845	5.21%
2023-12-15	2.110	2.110	2.120	2.070	2.120	892,000	1,875,180	2.1022	2.110	2.110	2.120	2.070	2.120	892,000	2.1022	0.96%
2023-12-14	2.090	2.080	2.100	2.060	2.190	7,564,000	16,067,420	2.1242	2.090	2.080	2.100	2.060	2.190	7,564,000	2.1242	0.97%
2023-12-13	2.070	2.070	2.090	1.990	2.160	11,404,000	23,851,380	2.0915	2.070	2.070	2.090	1.990	2.160	11,404,000	2.0915	0.49%
2023-12-12	2.060	2.050	2.060	1.990	2.060	1,458,000	2,966,100	2.0344	2.060	2.050	2.060	1.990	2.060	1,458,000	2.0344	1.48%
2023-12-11	2.030	2.030	2.040	1.950	2.050	4,182,000	8,389,260	2.0060	2.030	2.030	2.040	1.950	2.050	4,182,000	2.0060	1.00%
2023-12-08	2.010	2.010	2.040	1.970	2.080	7,116,000	14,374,460	2.0200	2.010	2.010	2.040	1.970	2.080	7,116,000	2.0200	1.52%
2023-12-07	1.980	1.980	1.990	1.870	2.060	10,518,000	20,503,620	1.9494	1.980	1.980	1.990	1.870	2.060	10,518,000	1.9494	-3.88%
2023-12-06	2.060	2.060	2.110	2.050	2.130	10,057,492	21,023,202	2.0903	2.060	2.060	2.110	2.050	2.130	10,057,492	2.0903	-0.48%
2023-12-05	2.070	2.070	2.080	2.070	2.250	15,218,000	32,708,985	2.1494	2.070	2.070	2.080	2.070	2.250	15,218,000	2.1494	-1.43%
2023-12-04	2.100	2.100	2.110	2.070	2.200	12,542,000	26,639,290	2.1240	2.100	2.100	2.110	2.070	2.200	12,542,000	2.1240	-3.67%
2023-12-01	2.180	2.170	2.180	2.110	2.210	3,728,000	8,048,680	2.1590	2.180	2.170	2.180	2.110	2.210	3,728,000	2.1590	2.35%
2023-11-30	2.130	2.120	2.130	2.060	2.170	7,190,500	15,162,425	2.1087	2.130	2.120	2.130	2.060	2.170	7,190,500	2.1087	-0.47%
2023-11-29	2.140	2.120	2.140	2.120	2.170	2,856,000	6,123,040	2.1439	2.140	2.120	2.140	2.120	2.170	2,856,000	2.1439	-0.47%
2023-11-28	2.150	2.150	2.160	2.110	2.200	7,252,000	15,592,800	2.1501	2.150	2.150	2.160	2.110	2.200	7,252,000	2.1501	-1.38%
2023-11-27	2.180	2.180	2.190	2.020	2.180	8,605,760	18,033,711	2.0955	2.180	2.180	2.190	2.020	2.180	8,605,760	2.0955	2.83%
2023-11-24	2.120	2.120	2.130	2.070	2.140	1,884,000	3,981,100	2.1131	2.120	2.120	2.130	2.070	2.140	1,884,000	2.1131	-0.47%
2023-11-23	2.130	2.120	2.130	2.050	2.150	2,992,000	6,308,960	2.1086	2.130	2.120	2.130	2.050	2.150	2,992,000	2.1086	1.43%
2023-11-22	2.100	2.080	2.100	2.000	2.120	4,706,512	9,799,260	2.0821	2.100	2.080	2.100	2.000	2.120	4,706,512	2.0821	0.48%
2023-11-21	2.090	2.090	2.100	2.000	2.190	5,055,184	10,483,488	2.0738	2.090	2.090	2.100	2.000	2.190	5,055,184	2.0738	0.97%
2023-11-20	2.070	2.060	2.070	2.000	2.100	2,856,000	5,863,240	2.0530	2.070	2.060	2.070	2.000	2.100	2,856,000	2.0530	0.49%
2023-11-17	2.060	2.030	2.060	1.940	2.060	1,853,361	3,746,925	2.0217	2.060	2.030	2.060	1.940	2.060	1,853,361	2.0217	1.48%
2023-11-16	2.030	2.030	2.040	1.910	2.050	2,804,000	5,536,780	1.9746	2.030	2.030	2.040	1.910	2.050	2,804,000	1.9746	2.01%
2023-11-15	1.990	1.980	1.990	1.950	2.070	3,624,000	7,173,500	1.9794	1.990	1.980	1.990	1.950	2.070	3,624,000	1.9794	0.00%
2023-11-14	1.990	1.990	2.000	1.960	2.000	1,576,000	3,118,720	1.9789	1.990	1.990	2.000	1.960	2.000	1,576,000	1.9789	0.00%
2023-11-13	1.990	1.990	2.000	1.940	2.040	1,712,000	3,411,740	1.9928	1.990	1.990	2.000	1.940	2.040	1,712,000	1.9928	-1.97%
2023-11-10	2.030	2.000	2.030	1.950	2.080	2,456,000	4,906,320	1.9977	2.030	2.000	2.030	1.950	2.080	2,456,000	1.9977	0.50%
2023-11-09	2.020	2.010	2.020	1.980	2.160	6,414,000	13,180,440	2.0549	2.020	2.010	2.020	1.980	2.160	6,414,000	2.0549	-6.91%
2023-11-08	2.170	2.130	2.170	2.100	2.170	2,284,457	4,911,875	2.1501	2.170	2.130	2.170	2.100	2.170	2,284,457	2.1501	0.46%
2023-11-07	2.160	2.110	2.160	2.060	2.170	4,164,183	8,770,258	2.1061	2.160	2.110	2.160	2.060	2.170	4,164,183	2.1061	1.89%
2023-11-06	2.120	2.120	2.150	2.080	2.280	9,926,000	21,576,240	2.1737	2.120	2.120	2.150	2.080	2.280	9,926,000	2.1737	-0.47%
2023-11-03	2.130	2.120	2.150	1.990	2.150	4,584,000	9,574,080	2.0886	2.130	2.120	2.150	1.990	2.150	4,584,000	2.0886	5.45%
2023-11-02	2.020	1.980	2.020	1.900	2.080	11,779,560	23,524,148	1.9970	2.020	1.980	2.020	1.900	2.080	11,779,560	1.9970	-0.49%
2023-11-01	2.030	2.020	2.030	1.900	2.030	4,140,931	8,203,258	1.9810	2.030	2.020	2.030	1.900	2.030	4,140,931	1.9810	4.10%
2023-10-31	1.950	1.930	1.950	1.940	2.020	3,312,931	6,478,465	1.9555	1.950	1.930	1.950	1.940	2.020	3,312,931	1.9555	-2.99%
2023-10-30	2.010	2.010	2.020	1.960	2.050	2,800,000	5,618,130	2.0065	2.010	2.010	2.020	1.960	2.050	2,800,000	2.0065	-0.99%
2023-10-27	2.030	2.020	2.030	1.890	2.050	3,346,000	6,619,820	1.9784	2.030	2.020	2.030	1.890	2.050	3,346,000	1.9784	7.41%
2023-10-26	1.890	1.880	1.890	1.810	1.890	1,224,000	2,267,680	1.8527	1.890	1.880	1.890	1.810	1.890	1,224,000	1.8527	5.59%
2023-10-25	1.790	1.780	1.830	1.760	1.930	8,251,459	15,103,897	1.8305	1.790	1.780	1.830	1.760	1.930	8,251,459	1.8305	5.29%
2023-10-24	1.700	1.690	1.700	1.690	1.810	5,090,896	8,832,619	1.7350	1.700	1.690	1.700	1.690	1.810	5,090,896	1.7350	-5.03%
2023-10-20	1.790	1.780	1.790	1.780	1.800	322,000	575,620	1.7876	1.790	1.780	1.790	1.780	1.800	322,000	1.7876	-1.10%
2023-10-19	1.810	1.810	1.820	1.810	1.850	322,000	587,540	1.8247	1.810	1.810	1.820	1.810	1.850	322,000	1.8247	-2.16%
2023-10-18	1.850	1.840	1.850	1.850	1.900	551,558	1,030,819	1.8689	1.850	1.840	1.850	1.850	1.900	551,558	1.8689	-2.63%
2023-10-17	1.900	1.890	1.930	1.890	1.920	577,558	1,097,160	1.8997	1.900	1.890	1.930	1.890	1.920	577,558	1.8997	-1.04%
2023-10-16	1.920	1.910	1.920	1.900	1.950	1,026,000	1,966,980	1.9171	1.920	1.910	1.920	1.900	1.950	1,026,000	1.9171	-0.52%
2023-10-13	1.930	1.930	1.970	1.910	2.000	1,692,000	3,311,280	1.9570	1.930	1.930	1.970	1.910	2.000	1,692,000	1.9570	-1.03%
2023-10-12	1.950	1.950	1.970	1.930	1.970	762,000	1,494,000	1.9606	1.950	1.950	1.970	1.930	1.970	762,000	1.9606	-1.02%
2023-10-11	1.970	1.950	1.970	1.920	1.980	1,842,000	3,594,100	1.9512	1.970	1.950	1.970	1.920	1.980	1,842,000	1.9512	3.68%
2023-10-10	1.900	1.890	1.900	1.860	1.920	390,000	733,808	1.8816	1.900	1.890	1.900	1.860	1.920	390,000	1.8816	2.15%
2023-10-09	1.860	1.860	1.900	1.770	1.940	500,000	942,420	1.8848	1.860	1.860	1.900	1.770	1.940	500,000	1.8848	0.00%
2023-10-06	1.860	1.860	1.870	1.830	1.960	1,518,000	2,863,740	1.8865	1.860	1.860	1.870	1.830	1.960	1,518,000	1.8865	3.33%
2023-10-05	1.800	1.740	1.790	1.730	1.940	3,060,000	5,565,500	1.8188	1.800	1.740	1.790	1.730	1.940	3,060,000	1.8188	4.05%
2023-10-04	1.730	1.720	1.730	1.700	1.880	514,000	908,540	1.7676	1.730	1.720	1.730	1.700	1.880	514,000	1.7676	-7.98%
2023-10-03	1.880	1.860	1.880	1.860	1.960	430,000	817,980	1.9023	1.880	1.860	1.880	1.860	1.960	430,000	1.9023	-7.39%
2023-09-29	2.030	1.950	2.030	-	-	0	0	-	2.030	1.950	2.030	-	-	0	-	0.00%
2023-09-28	2.030	2.000	2.030	1.990	2.050	2,080,000	4,203,720	2.0210	2.030	2.000	2.030	1.990	2.050	2,080,000	2.0210	3.05%
2023-09-27	1.970	1.970	1.990	1.960	2.010	510,000	1,011,720	1.9838	1.970	1.970	1.990	1.960	2.010	510,000	1.9838	1.03%
2023-09-26	1.950	1.950	1.970	1.950	2.000	1,072,000	2,126,040	1.9832	1.950	1.950	1.970	1.950	2.000	1,072,000	1.9832	-2.50%
2023-09-25	2.000	1.990	2.000	1.990	2.030	1,248,000	2,505,140	2.0073	2.000	1.990	2.000	1.990	2.030	1,248,000	2.0073	-0.50%
2023-09-22	2.010	1.990	2.010	1.960	2.010	674,000	1,338,620	1.9861	2.010	1.990	2.010	1.960	2.010	674,000	1.9861	2.55%
2023-09-21	1.960	1.960	1.980	1.950	2.030	1,698,000	3,359,960	1.9788	1.960	1.960	1.980	1.950	2.030	1,698,000	1.9788	-3.45%
2023-09-20	2.030	2.030	2.040	2.030	2.170	1,824,000	3,782,060	2.0735	2.030	2.030	2.040	2.030	2.170	1,824,000	2.0735	-1.46%
2023-09-19	2.060	2.050	2.080	2.040	2.080	2,602,000	5,359,900	2.0599	2.060	2.050	2.080	2.040	2.080	2,602,000	2.0599	-0.48%
2023-09-18	2.070	2.070	2.090	2.060	2.150	2,874,000	6,005,900	2.0897	2.070	2.070	2.090	2.060	2.150	2,874,000	2.0897	-1.43%
2023-09-15	2.100	2.100	2.110	2.100	2.180	620,000	1,334,500	2.1524	2.100	2.100	2.110	2.100	2.180	620,000	2.1524	-1.41%
2023-09-14	2.130	2.130	2.140	2.080	2.140	5,163,301	10,844,127	2.1002	2.130	2.130	2.140	2.080	2.140	5,163,301	2.1002	-1.39%
2023-09-13	2.160	2.160	2.170	2.070	2.180	1,387,301	2,947,777	2.1248	2.160	2.160	2.170	2.070	2.180	1,387,301	2.1248	1.41%
2023-09-12	2.130	2.110	2.130	2.110	2.190	1,390,000	2,988,960	2.1503	2.130	2.110	2.130	2.110	2.190	1,390,000	2.1503	-2.29%
2023-09-11	2.180	2.150	2.180	2.100	2.200	1,284,000	2,800,120	2.1808	2.180	2.150	2.180	2.100	2.200	1,284,000	2.1808	-0.46%
2023-09-07	2.190	2.180	2.190	2.060	2.200	1,270,000	2,744,140	2.1607	2.190	2.180	2.190	2.060	2.200	1,270,000	2.1607	5.29%
2023-09-06	2.080	2.080	2.090	2.070	2.240	2,082,000	4,411,590	2.1189	2.080	2.080	2.090	2.070	2.240	2,082,000	2.1189	-4.15%
2023-09-05	2.170	2.130	2.170	2.130	2.210	2,938,000	6,354,601	2.1629	2.170	2.130	2.170	2.130	2.210	2,938,000	2.1629	-1.36%
2023-09-04	2.200	2.200	2.210	2.160	2.370	3,002,694	6,658,645	2.2176	2.200	2.200	2.210	2.160	2.370	3,002,694	2.2176	0.00%
2023-08-31	2.200	2.180	2.200	2.130	2.280	1,800,000	3,918,540	2.1770	2.200	2.180	2.200	2.130	2.280	1,800,000	2.1770	-1.79%
2023-08-30	2.240	2.200	2.240	2.140	2.340	6,436,000	14,503,460	2.2535	2.240	2.200	2.240	2.140	2.340	6,436,000	2.2535	2.75%
2023-08-29	2.180	2.170	2.180	2.170	2.330	2,060,000	4,633,900	2.2495	2.180	2.170	2.180	2.170	2.330	2,060,000	2.2495	-2.68%
2023-08-28	2.240	2.230	2.260	2.190	2.390	2,446,000	5,565,500	2.2753	2.240	2.230	2.260	2.190	2.390	2,446,000	2.2753	-3.86%
2023-08-25	2.330	2.330	2.350	2.300	2.400	438,000	1,023,620	2.3370	2.330	2.330	2.350	2.300	2.400	438,000	2.3370	-2.10%
2023-08-24	2.380	2.370	2.380	2.360	2.430	1,432,000	3,430,450	2.3956	2.380	2.370	2.380	2.360	2.430	1,432,000	2.3956	0.85%
2023-08-23	2.360	2.360	2.390	2.340	2.420	298,000	705,860	2.3687	2.360	2.360	2.390	2.340	2.420	298,000	2.3687	-1.26%
2023-08-22	2.390	2.370	2.390	2.280	2.400	744,000	1,753,820	2.3573	2.390	2.370	2.390	2.280	2.400	744,000	2.3573	2.58%
2023-08-21	2.330	2.320	2.330	2.230	2.330	536,000	1,229,220	2.2933	2.330	2.320	2.330	2.230	2.330	536,000	2.2933	1.75%
2023-08-18	2.290	2.290	2.330	2.290	2.410	332,000	771,500	2.3238	2.290	2.290	2.330	2.290	2.410	332,000	2.3238	-2.97%
2023-08-17	2.360	2.360	2.400	2.320	2.440	568,000	1,344,740	2.3675	2.360	2.360	2.400	2.320	2.440	568,000	2.3675	-2.07%
2023-08-16	2.410	2.380	2.410	2.310	2.420	864,000	2,053,720	2.3770	2.410	2.380	2.410	2.310	2.420	864,000	2.3770	0.00%
2023-08-15	2.410	2.390	2.410	2.260	2.430	1,502,000	3,577,120	2.3816	2.410	2.390	2.410	2.260	2.430	1,502,000	2.3816	3.43%
2023-08-14	2.330	2.290	2.340	2.250	2.380	354,000	812,120	2.2941	2.330	2.290	2.340	2.250	2.380	354,000	2.2941	-0.43%
2023-08-11	2.340	2.330	2.350	2.280	2.420	400,000	930,480	2.3262	2.340	2.330	2.350	2.280	2.420	400,000	2.3262	0.43%
2023-08-10	2.330	2.330	2.350	2.270	2.390	894,000	2,096,160	2.3447	2.330	2.330	2.350	2.270	2.390	894,000	2.3447	-0.43%
2023-08-09	2.340	2.340	2.350	2.230	2.400	3,786,000	8,807,840	2.3264	2.340	2.340	2.350	2.230	2.400	3,786,000	2.3264	4.93%
2023-08-08	2.230	2.220	2.250	2.120	2.580	4,822,000	11,214,520	2.3257	2.230	2.220	2.250	2.120	2.580	4,822,000	2.3257	2.76%
2023-08-07	2.170	2.160	2.200	2.150	2.320	1,234,000	2,705,060	2.1921	2.170	2.160	2.200	2.150	2.320	1,234,000	2.1921	-5.24%
2023-08-04	2.290	2.260	2.300	2.260	2.350	270,000	618,620	2.2912	2.290	2.260	2.300	2.260	2.350	270,000	2.2912	-0.43%
2023-08-03	2.300	2.270	2.300	2.210	2.310	218,000	495,340	2.2722	2.300	2.270	2.300	2.210	2.310	218,000	2.2722	2.68%
2023-08-02	2.240	2.240	2.270	2.240	2.390	418,000	953,560	2.2812	2.240	2.240	2.270	2.240	2.390	418,000	2.2812	-4.68%
2023-08-01	2.350	2.330	2.350	2.300	2.380	800,000	1,864,120	2.3302	2.350	2.330	2.350	2.300	2.380	800,000	2.3302	1.73%
2023-07-31	2.310	2.310	2.340	2.310	2.420	354,000	831,980	2.3502	2.310	2.310	2.340	2.310	2.420	354,000	2.3502	-1.70%
2023-07-28	2.350	2.350	2.360	2.300	2.370	420,000	974,924	2.3212	2.350	2.350	2.360	2.300	2.370	420,000	2.3212	-1.26%
2023-07-27	2.380	2.350	2.380	2.360	2.440	92,000	218,600	2.3761	2.380	2.350	2.380	2.360	2.440	92,000	2.3761	-1.24%
2023-07-26	2.410	2.380	2.420	2.380	2.480	356,000	866,200	2.4331	2.410	2.380	2.420	2.380	2.480	356,000	2.4331	-2.43%
2023-07-25	2.470	2.390	2.470	2.270	2.470	2,590,000	6,170,860	2.3826	2.470	2.390	2.470	2.270	2.470	2,590,000	2.3826	5.56%
2023-07-24	2.340	2.280	2.340	2.240	2.330	836,000	1,918,220	2.2945	2.340	2.280	2.340	2.240	2.330	836,000	2.2945	1.30%
2023-07-21	2.310	2.310	2.320	2.180	2.310	2,132,000	4,860,260	2.2797	2.310	2.310	2.320	2.180	2.310	2,132,000	2.2797	2.67%
2023-07-20	2.250	2.220	2.260	2.180	2.270	1,384,000	3,087,380	2.2308	2.250	2.220	2.260	2.180	2.270	1,384,000	2.2308	2.74%
2023-07-19	2.190	2.190	2.220	2.150	2.260	1,233,774	2,705,915	2.1932	2.190	2.190	2.220	2.150	2.260	1,233,774	2.1932	-0.45%
2023-07-18	2.200	2.200	2.230	2.160	2.280	1,436,000	3,204,520	2.2316	2.200	2.200	2.230	2.160	2.280	1,436,000	2.2316	-1.79%
2023-07-14	2.240	2.240	2.250	2.150	2.270	1,424,000	3,185,840	2.2372	2.240	2.240	2.250	2.150	2.270	1,424,000	2.2372	1.36%
2023-07-13	2.210	2.200	2.240	2.150	2.260	1,604,000	3,575,900	2.2294	2.210	2.200	2.240	2.150	2.260	1,604,000	2.2294	0.91%
2023-07-12	2.190	2.160	2.200	2.040	2.190	1,932,000	4,089,340	2.1166	2.190	2.160	2.200	2.040	2.190	1,932,000	2.1166	1.39%
2023-07-11	2.160	2.130	2.180	2.060	2.170	1,164,000	2,485,980	2.1357	2.160	2.130	2.180	2.060	2.170	1,164,000	2.1357	3.35%
2023-07-10	2.090	2.090	2.100	2.040	2.120	1,430,582	2,981,841	2.0844	2.090	2.090	2.100	2.040	2.120	1,430,582	2.0844	2.45%
2023-07-07	2.040	2.040	2.060	1.990	2.060	982,000	2,005,820	2.0426	2.040	2.040	2.060	1.990	2.060	982,000	2.0426	0.99%
2023-07-06	2.020	2.010	2.060	1.980	2.070	1,764,000	3,580,140	2.0296	2.020	2.010	2.060	1.980	2.070	1,764,000	2.0296	-0.98%
2023-07-05	2.040	2.010	2.040	2.000	2.060	1,092,000	2,212,340	2.0260	2.040	2.010	2.040	2.000	2.060	1,092,000	2.0260	-2.39%
2023-07-04	2.090	2.080	2.120	2.010	2.130	1,174,000	2,443,900	2.0817	2.090	2.080	2.120	2.010	2.130	1,174,000	2.0817	2.96%
2023-07-03	2.030	2.020	2.030	1.980	2.050	756,000	1,525,480	2.0178	2.030	2.020	2.030	1.980	2.050	756,000	2.0178	1.50%
2023-06-30	2.000	1.970	2.000	1.970	2.050	1,120,000	2,234,840	1.9954	2.000	1.970	2.000	1.970	2.050	1,120,000	1.9954	-0.50%
2023-06-29	2.010	2.010	2.030	1.950	2.070	2,678,970	5,342,972	1.9944	2.010	2.010	2.030	1.950	2.070	2,678,970	1.9944	-2.90%
2023-06-28	2.070	2.070	2.100	1.980	2.110	1,042,000	2,120,116	2.0347	2.070	2.070	2.100	1.980	2.110	1,042,000	2.0347	-1.43%
2023-06-27	2.100	2.070	2.110	2.000	2.110	848,000	1,753,180	2.0674	2.100	2.070	2.110	2.000	2.110	848,000	2.0674	3.96%
2023-06-26	2.020	2.020	2.030	1.970	2.060	2,434,000	4,910,280	2.0174	2.020	2.020	2.030	1.970	2.060	2,434,000	2.0174	2.02%
2023-06-23	1.980	1.970	2.000	1.960	2.170	116,000	230,540	1.9874	1.980	1.970	2.000	1.960	2.170	116,000	1.9874	-1.98%
2023-06-21	2.020	2.020	2.080	2.020	2.190	1,058,000	2,210,100	2.0889	2.020	2.020	2.080	2.020	2.190	1,058,000	2.0889	-9.01%
2023-06-20	2.220	2.220	2.230	2.130	2.300	1,074,000	2,363,540	2.2007	2.220	2.220	2.230	2.130	2.300	1,074,000	2.2007	-3.06%
2023-06-19	2.290	2.250	2.290	2.170	2.290	428,000	963,420	2.2510	2.290	2.250	2.290	2.170	2.290	428,000	2.2510	1.78%
2023-06-16	2.250	2.250	2.270	2.180	2.270	716,697	1,603,066	2.2367	2.250	2.250	2.270	2.180	2.270	716,697	2.2367	0.45%
2023-06-15	2.240	2.200	2.240	2.140	2.240	904,000	1,973,060	2.1826	2.240	2.200	2.240	2.140	2.240	904,000	2.1826	2.75%
2023-06-14	2.180	2.140	2.180	2.060	2.180	1,834,000	3,930,840	2.1433	2.180	2.140	2.180	2.060	2.180	1,834,000	2.1433	5.31%
2023-06-13	2.070	2.030	2.070	1.960	2.080	1,887,929	3,833,250	2.0304	2.070	2.030	2.070	1.960	2.080	1,887,929	2.0304	5.08%
2023-06-12	1.970	1.960	2.000	1.900	2.010	2,328,000	4,561,720	1.9595	1.970	1.960	2.000	1.900	2.010	2,328,000	1.9595	-3.90%
2023-06-09	2.050	2.040	2.050	2.000	2.050	1,004,000	2,034,799	2.0267	2.050	2.040	2.050	2.000	2.050	1,004,000	2.0267	1.99%
2023-06-08	2.010	1.990	2.010	1.950	2.060	1,862,000	3,740,513	2.0089	2.010	1.990	2.010	1.950	2.060	1,862,000	2.0089	-0.50%
2023-06-07	2.020	2.020	2.030	1.960	2.050	3,944,000	7,965,158	2.0196	2.020	2.020	2.030	1.960	2.050	3,944,000	2.0196	0.50%
2023-06-06	2.010	1.970	2.010	1.970	2.070	1,172,000	2,341,205	1.9976	2.010	1.970	2.010	1.970	2.070	1,172,000	1.9976	-2.43%
2023-06-05	2.060	2.020	2.060	2.020	2.090	1,352,000	2,760,009	2.0414	2.060	2.020	2.060	2.020	2.090	1,352,000	2.0414	-0.48%
2023-06-02	2.070	2.070	2.110	2.070	2.160	1,750,000	3,689,378	2.1082	2.070	2.070	2.110	2.070	2.160	1,750,000	2.1082	-2.82%
2023-06-01	2.130	2.090	2.130	2.080	2.190	810,210	1,727,438	2.1321	2.130	2.090	2.130	2.080	2.190	810,210	2.1321	-0.93%
2023-05-31	2.150	2.150	2.180	2.140	2.230	1,382,000	3,002,460	2.1725	2.150	2.150	2.180	2.140	2.230	1,382,000	2.1725	-3.15%
2023-05-30	2.220	2.170	2.220	2.120	2.220	1,248,000	2,715,600	2.1760	2.220	2.170	2.220	2.120	2.220	1,248,000	2.1760	0.00%
2023-05-29	2.220	2.180	2.220	2.180	2.250	822,000	1,817,680	2.2113	2.220	2.180	2.220	2.180	2.250	822,000	2.2113	-0.89%
2023-05-25	2.240	2.240	2.250	2.140	2.240	564,000	1,228,380	2.1780	2.240	2.240	2.250	2.140	2.240	564,000	2.1780	3.23%
2023-05-24	2.170	2.160	2.170	2.170	2.260	430,563	951,867	2.2107	2.170	2.160	2.170	2.170	2.260	430,563	2.2107	-2.25%
2023-05-23	2.220	2.210	2.220	2.200	2.270	686,000	1,525,940	2.2244	2.220	2.210	2.220	2.200	2.270	686,000	2.2244	1.37%
2023-05-22	2.190	2.170	2.190	2.140	2.200	284,000	619,880	2.1827	2.190	2.170	2.190	2.140	2.200	284,000	2.1827	0.00%
2023-05-19	2.190	2.160	2.190	2.120	2.190	644,000	1,386,560	2.1530	2.190	2.160	2.190	2.120	2.190	644,000	2.1530	0.46%
2023-05-18	2.180	2.150	2.180	2.120	2.210	1,175,224	2,535,170	2.1572	2.180	2.150	2.180	2.120	2.210	1,175,224	2.1572	0.00%
2023-05-17	2.180	2.170	2.180	2.170	2.230	874,000	1,918,460	2.1950	2.180	2.170	2.180	2.170	2.230	874,000	2.1950	-1.36%
2023-05-16	2.210	2.210	2.260	2.200	2.270	996,000	2,224,319	2.2333	2.210	2.210	2.260	2.200	2.270	996,000	2.2333	1.38%
2023-05-15	2.180	2.180	2.200	2.130	2.210	2,726,000	5,949,240	2.1824	2.180	2.180	2.200	2.130	2.210	2,726,000	2.1824	0.00%
2023-05-12	2.180	2.150	2.180	2.130	2.230	1,180,000	2,585,320	2.1909	2.180	2.150	2.180	2.130	2.230	1,180,000	2.1909	0.93%
2023-05-11	2.160	2.160	2.180	2.140	2.200	1,076,000	2,319,040	2.1552	2.160	2.160	2.180	2.140	2.200	1,076,000	2.1552	-0.46%
2023-05-10	2.170	2.170	2.190	2.130	2.210	562,000	1,214,800	2.1616	2.170	2.170	2.190	2.130	2.210	562,000	2.1616	0.93%
2023-05-09	2.150	2.150	2.160	2.130	2.300	1,204,000	2,620,340	2.1764	2.150	2.150	2.160	2.130	2.300	1,204,000	2.1764	-5.29%
2023-05-08	2.270	2.260	2.270	2.220	2.280	396,000	890,860	2.2496	2.270	2.260	2.270	2.220	2.280	396,000	2.2496	0.00%
2023-05-05	2.270	2.250	2.270	2.220	2.270	402,000	905,479	2.2524	2.270	2.250	2.270	2.220	2.270	402,000	2.2524	1.79%
2023-05-04	2.230	2.210	2.230	2.190	2.260	1,104,000	2,461,240	2.2294	2.230	2.210	2.230	2.190	2.260	1,104,000	2.2294	0.00%
2023-05-03	2.230	2.230	2.250	2.220	2.330	186,000	420,000	2.2581	2.230	2.230	2.250	2.220	2.330	186,000	2.2581	-5.11%
2023-05-02	2.350	2.320	2.350	2.350	2.380	94,000	221,000	2.3511	2.350	2.320	2.350	2.350	2.380	94,000	2.3511	-3.29%
2023-04-28	2.430	2.410	2.430	2.390	2.470	588,000	1,426,360	2.4258	2.430	2.410	2.430	2.390	2.470	588,000	2.4258	1.25%
2023-04-27	2.400	2.360	2.400	2.300	2.400	842,000	1,980,559	2.3522	2.400	2.360	2.400	2.300	2.400	842,000	2.3522	2.56%
2023-04-26	2.340	2.320	2.340	2.260	2.390	1,855,064	4,284,447	2.3096	2.340	2.320	2.340	2.260	2.390	1,855,064	2.3096	-4.49%
2023-04-25	2.450	2.450	2.460	2.420	2.470	1,114,000	2,726,979	2.4479	2.450	2.450	2.460	2.420	2.470	1,114,000	2.4479	-2.78%
2023-04-24	2.520	2.520	2.550	2.440	2.580	1,202,000	3,008,880	2.5032	2.520	2.520	2.550	2.440	2.580	1,202,000	2.5032	1.20%
2023-04-21	2.490	2.470	2.490	2.420	2.530	1,612,000	3,981,060	2.4696	2.490	2.470	2.490	2.420	2.530	1,612,000	2.4696	-0.40%
2023-04-20	2.500	2.500	2.510	2.470	2.550	704,000	1,766,240	2.5089	2.500	2.500	2.510	2.470	2.550	704,000	2.5089	-2.34%
2023-04-19	2.560	2.560	2.590	2.500	2.640	430,000	1,099,360	2.5567	2.560	2.560	2.590	2.500	2.640	430,000	2.5567	-0.39%
2023-04-18	2.570	2.550	2.570	2.500	2.590	958,000	2,446,179	2.5534	2.570	2.550	2.570	2.500	2.590	958,000	2.5534	1.18%
2023-04-17	2.540	2.540	2.550	2.510	2.680	1,468,000	3,778,060	2.5736	2.540	2.540	2.550	2.510	2.680	1,468,000	2.5736	-4.51%
2023-04-14	2.660	2.620	2.660	2.470	2.670	2,338,500	5,985,454	2.5595	2.660	2.620	2.660	2.470	2.670	2,338,500	2.5595	1.92%
2023-04-13	2.610	2.570	2.610	2.440	2.620	1,104,000	2,809,060	2.5444	2.610	2.570	2.610	2.440	2.620	1,104,000	2.5444	4.82%
2023-04-12	2.490	2.460	2.490	2.420	2.500	936,000	2,318,419	2.4769	2.490	2.460	2.490	2.420	2.500	936,000	2.4769	2.47%
2023-04-11	2.430	2.430	2.440	2.250	2.470	3,926,000	9,292,439	2.3669	2.430	2.430	2.440	2.250	2.470	3,926,000	2.3669	8.00%
2023-04-06	2.250	2.230	2.250	2.130	2.250	2,834,000	6,239,584	2.2017	2.250	2.230	2.250	2.130	2.250	2,834,000	2.2017	3.21%
2023-04-04	2.180	2.180	2.190	2.130	2.340	6,114,000	13,343,040	2.1824	2.180	2.180	2.190	2.130	2.340	6,114,000	2.1824	-8.79%
2023-04-03	2.390	2.350	2.390	2.290	2.390	1,622,000	3,770,740	2.3247	2.390	2.350	2.390	2.290	2.390	1,622,000	2.3247	0.84%
2023-03-31	2.370	2.350	2.370	2.290	2.400	1,137,217	2,649,867	2.3301	2.370	2.350	2.370	2.290	2.400	1,137,217	2.3301	-0.42%
2023-03-30	2.380	2.380	2.400	2.330	2.430	842,000	1,996,540	2.3712	2.380	2.380	2.400	2.330	2.430	842,000	2.3712	0.00%
2023-03-29	2.380	2.380	2.400	2.220	2.430	5,316,379	12,366,160	2.3260	2.380	2.380	2.400	2.220	2.430	5,316,379	2.3260	5.31%
2023-03-28	2.260	2.240	2.260	2.230	2.330	590,000	1,332,200	2.2580	2.260	2.240	2.260	2.230	2.330	590,000	2.2580	-1.31%
2023-03-27	2.290	2.280	2.290	2.260	2.370	356,000	821,500	2.3076	2.290	2.280	2.290	2.260	2.370	356,000	2.3076	-0.87%
2023-03-24	2.310	2.280	2.310	2.260	2.340	590,000	1,353,640	2.2943	2.310	2.280	2.310	2.260	2.340	590,000	2.2943	0.43%
2023-03-23	2.300	2.300	2.340	2.290	2.370	588,000	1,357,360	2.3084	2.300	2.300	2.340	2.290	2.370	588,000	2.3084	-2.54%
2023-03-22	2.360	2.350	2.360	2.350	2.450	2,018,308	4,827,165	2.3917	2.360	2.350	2.360	2.350	2.450	2,018,308	2.3917	-0.42%
2023-03-21	2.370	2.370	2.420	2.310	2.420	2,561,068	6,087,820	2.3771	2.370	2.370	2.420	2.310	2.420	2,561,068	2.3771	3.49%
2023-03-20	2.290	2.260	2.290	2.240	2.330	2,166,000	4,883,720	2.2547	2.290	2.260	2.290	2.240	2.330	2,166,000	2.2547	-0.43%
2023-03-17	2.300	2.300	2.310	2.260	2.350	1,144,000	2,630,880	2.2997	2.300	2.300	2.310	2.260	2.350	1,144,000	2.2997	-0.86%
2023-03-16	2.320	2.270	2.320	2.250	2.320	1,344,000	3,054,460	2.2727	2.320	2.270	2.320	2.250	2.320	1,344,000	2.2727	4.98%
2023-03-15	2.210	2.210	2.250	2.210	2.350	1,320,000	2,959,866	2.2423	2.210	2.210	2.250	2.210	2.350	1,320,000	2.2423	0.00%
2023-03-14	2.210	2.170	2.210	2.170	2.280	1,567,545	3,460,932	2.2079	2.210	2.170	2.210	2.170	2.280	1,567,545	2.2079	2.79%
2023-03-13	2.150	2.150	2.160	2.130	2.270	3,256,000	7,169,380	2.2019	2.150	2.150	2.160	2.130	2.270	3,256,000	2.2019	-4.87%
2023-03-10	2.260	2.260	2.290	2.160	2.320	854,000	1,942,720	2.2748	2.260	2.260	2.290	2.160	2.320	854,000	2.2748	-1.74%
2023-03-09	2.300	2.300	2.310	2.300	2.360	690,000	1,603,080	2.3233	2.300	2.300	2.310	2.300	2.360	690,000	2.3233	-2.13%
2023-03-08	2.350	2.340	2.360	2.300	2.410	1,126,000	2,662,740	2.3648	2.350	2.340	2.360	2.300	2.410	1,126,000	2.3648	-3.69%
2023-03-07	2.440	2.410	2.440	2.380	2.550	1,848,000	4,498,100	2.4340	2.440	2.410	2.440	2.380	2.550	1,848,000	2.4340	-3.94%
2023-03-06	2.540	2.540	2.570	2.530	2.660	686,000	1,766,940	2.5757	2.540	2.540	2.570	2.530	2.660	686,000	2.5757	-5.58%
2023-03-03	2.690	2.650	2.690	2.600	2.740	2,352,000	6,223,040	2.6459	2.690	2.650	2.690	2.600	2.740	2,352,000	2.6459	0.37%
2023-03-02	2.680	2.650	2.680	2.530	2.680	2,103,815	5,476,737	2.6032	2.680	2.650	2.680	2.530	2.680	2,103,815	2.6032	2.68%
2023-03-01	2.610	2.590	2.610	2.490	2.620	2,440,000	6,309,744	2.5860	2.610	2.590	2.610	2.490	2.620	2,440,000	2.5860	0.77%
2023-02-28	2.590	2.550	2.590	2.430	2.700	6,742,000	17,230,320	2.5557	2.590	2.550	2.590	2.430	2.700	6,742,000	2.5557	7.02%
2023-02-27	2.420	2.410	2.420	2.400	2.540	3,998,000	9,841,100	2.4615	2.420	2.410	2.420	2.400	2.540	3,998,000	2.4615	-5.47%
2023-02-24	2.560	2.520	2.560	2.490	2.560	4,248,000	10,770,560	2.5354	2.560	2.520	2.560	2.490	2.560	4,248,000	2.5354	-0.78%
2023-02-23	2.580	2.580	2.590	2.530	2.630	1,003,648	2,596,814	2.5874	2.580	2.580	2.590	2.530	2.630	1,003,648	2.5874	-1.15%
2023-02-22	2.610	2.560	2.610	2.530	2.630	708,000	1,822,110	2.5736	2.610	2.560	2.610	2.530	2.630	708,000	2.5736	1.95%
2023-02-21	2.560	2.560	2.600	2.550	2.670	3,146,000	8,152,920	2.5915	2.560	2.560	2.600	2.550	2.670	3,146,000	2.5915	-4.83%
2023-02-20	2.690	2.690	2.700	2.600	2.700	1,296,000	3,446,980	2.6597	2.690	2.690	2.700	2.600	2.700	1,296,000	2.6597	2.28%
2023-02-17	2.630	2.610	2.630	2.580	2.650	828,000	2,166,980	2.6171	2.630	2.610	2.630	2.580	2.650	828,000	2.6171	0.77%
2023-02-16	2.610	2.590	2.610	2.550	2.680	2,478,000	6,480,700	2.6153	2.610	2.590	2.610	2.550	2.680	2,478,000	2.6153	-0.38%
2023-02-15	2.620	2.600	2.620	2.580	2.650	1,550,000	4,047,060	2.6110	2.620	2.600	2.620	2.580	2.650	1,550,000	2.6110	-1.50%
2023-02-14	2.660	2.660	2.680	2.620	2.700	838,000	2,233,910	2.6658	2.660	2.660	2.680	2.620	2.700	838,000	2.6658	-2.21%
2023-02-13	2.720	2.690	2.730	2.620	2.740	1,398,000	3,741,332	2.6762	2.720	2.690	2.730	2.620	2.740	1,398,000	2.6762	0.00%
2023-02-10	2.720	2.690	2.720	2.610	2.780	1,966,000	5,272,740	2.6820	2.720	2.690	2.720	2.610	2.780	1,966,000	2.6820	-2.86%
2023-02-09	2.800	2.780	2.800	2.720	2.800	774,000	2,135,320	2.7588	2.800	2.780	2.800	2.720	2.800	774,000	2.7588	1.45%
2023-02-08	2.760	2.740	2.760	2.720	2.780	312,006	857,676	2.7489	2.760	2.740	2.760	2.720	2.780	312,006	2.7489	0.36%
2023-02-07	2.750	2.730	2.750	2.690	2.780	1,602,000	4,366,860	2.7259	2.750	2.730	2.750	2.690	2.780	1,602,000	2.7259	1.10%
2023-02-06	2.720	2.710	2.730	2.710	2.830	1,258,000	3,483,330	2.7689	2.720	2.710	2.730	2.710	2.830	1,258,000	2.7689	-5.23%
2023-02-03	2.870	2.850	2.870	2.850	2.990	1,484,600	4,282,338	2.8845	2.870	2.850	2.870	2.850	2.990	1,484,600	2.8845	-1.71%
2023-02-02	2.920	2.920	2.950	2.910	3.050	1,961,993	5,849,108	2.9812	2.920	2.920	2.950	2.910	3.050	1,961,993	2.9812	0.34%
2023-02-01	2.910	2.890	2.910	2.770	2.940	2,394,000	6,824,060	2.8505	2.910	2.890	2.910	2.770	2.940	2,394,000	2.8505	4.68%
2023-01-31	2.780	2.740	2.780	2.740	2.870	2,434,000	6,804,060	2.7954	2.780	2.740	2.780	2.740	2.870	2,434,000	2.7954	-0.71%
2023-01-30	2.800	2.780	2.800	2.780	3.010	2,862,000	8,232,920	2.8766	2.800	2.780	2.800	2.780	3.010	2,862,000	2.8766	-4.44%
2023-01-27	2.930	2.890	2.930	2.860	2.940	538,000	1,561,580	2.9026	2.930	2.890	2.930	2.860	2.940	538,000	2.9026	1.38%
2023-01-26	2.890	2.880	2.890	2.810	3.100	1,956,000	5,678,340	2.9030	2.890	2.880	2.890	2.810	3.100	1,956,000	2.9030	-3.02%
2023-01-20	2.980	2.980	2.990	2.970	3.110	1,034,000	3,097,540	2.9957	2.980	2.980	2.990	2.970	3.110	1,034,000	2.9957	-4.18%
2023-01-19	3.110	3.060	3.110	2.970	3.130	962,000	2,927,200	3.0428	3.110	3.060	3.110	2.970	3.130	962,000	3.0428	-0.64%
2023-01-18	3.130	3.110	3.130	3.010	3.140	1,398,000	4,307,350	3.0811	3.130	3.110	3.130	3.010	3.140	1,398,000	3.0811	1.62%
2023-01-17	3.080	3.030	3.080	3.020	3.330	7,807,998	24,213,893	3.1012	3.080	3.030	3.080	3.020	3.330	7,807,998	3.1012	-4.05%
2023-01-16	3.210	3.200	3.210	3.030	3.240	14,830,003	47,078,449	3.1745	3.210	3.200	3.210	3.030	3.240	14,830,003	3.1745	5.59%
2023-01-13	3.040	2.990	3.040	2.950	3.060	7,781,637	23,301,407	2.9944	3.040	2.990	3.040	2.950	3.060	7,781,637	2.9944	2.36%
2023-01-12	2.970	2.940	2.970	2.940	3.160	4,547,000	13,836,640	3.0430	2.970	2.940	2.970	2.940	3.160	4,547,000	3.0430	-1.98%
2023-01-11	3.030	2.970	3.030	2.900	3.160	10,455,908	31,591,964	3.0214	3.030	2.970	3.030	2.900	3.160	10,455,908	3.0214	3.77%
2023-01-10	2.920	2.910	2.930	2.910	3.010	1,132,000	3,359,140	2.9674	2.920	2.910	2.930	2.910	3.010	1,132,000	2.9674	-2.67%
2023-01-09	3.000	2.990	3.040	2.940	3.040	2,534,000	7,613,580	3.0046	3.000	2.990	3.040	2.940	3.040	2,534,000	3.0046	1.01%
2023-01-06	2.970	2.930	2.970	2.930	3.090	2,024,000	6,113,820	3.0207	2.970	2.930	2.970	2.930	3.090	2,024,000	3.0207	-2.30%
2023-01-05	3.040	3.030	3.040	3.030	3.270	6,508,000	20,199,750	3.1038	3.040	3.030	3.040	3.030	3.270	6,508,000	3.1038	-2.56%
2023-01-04	3.120	3.120	3.130	2.900	3.150	2,218,000	6,777,560	3.0557	3.120	3.120	3.130	2.900	3.150	2,218,000	3.0557	6.85%
2023-01-03	2.920	2.900	2.930	2.840	2.960	798,000	2,334,580	2.9255	2.920	2.900	2.930	2.840	2.960	798,000	2.9255	0.69%
2022-12-30	2.900	2.870	2.900	2.870	2.980	704,000	2,041,320	2.8996	2.900	2.870	2.900	2.870	2.980	704,000	2.8996	-0.68%
2022-12-29	2.920	2.920	2.960	2.820	3.010	2,916,000	8,554,580	2.9337	2.920	2.920	2.960	2.820	3.010	2,916,000	2.9337	3.55%
2022-12-28	2.820	2.750	2.820	2.590	2.820	3,612,248	9,771,485	2.7051	2.820	2.750	2.820	2.590	2.820	3,612,248	2.7051	5.62%
2022-12-23	2.670	2.630	2.670	2.570	2.690	1,342,000	3,542,260	2.6395	2.670	2.630	2.670	2.570	2.690	1,342,000	2.6395	1.52%
2022-12-22	2.630	2.590	2.630	2.590	2.730	832,000	2,178,440	2.6183	2.630	2.590	2.630	2.590	2.730	832,000	2.6183	1.94%
2022-12-21	2.580	2.580	2.590	2.540	2.690	1,118,000	2,906,100	2.5994	2.580	2.580	2.590	2.540	2.690	1,118,000	2.5994	-1.53%
2022-12-20	2.620	2.600	2.620	2.590	2.670	1,550,000	4,063,640	2.6217	2.620	2.600	2.620	2.590	2.670	1,550,000	2.6217	-3.32%
2022-12-19	2.710	2.690	2.710	2.670	2.850	3,284,879	9,020,023	2.7459	2.710	2.690	2.710	2.670	2.850	3,284,879	2.7459	-3.90%
2022-12-16	2.820	2.800	2.820	2.700	2.850	2,640,000	7,308,006	2.7682	2.820	2.800	2.820	2.700	2.850	2,640,000	2.7682	3.30%
2022-12-15	2.730	2.720	2.730	2.520	2.800	5,068,000	13,595,640	2.6826	2.730	2.720	2.730	2.520	2.800	5,068,000	2.6826	5.00%
2022-12-14	2.600	2.580	2.600	2.460	2.600	2,674,000	6,822,840	2.5515	2.600	2.580	2.600	2.460	2.600	2,674,000	2.5515	5.69%
2022-12-13	2.460	2.460	2.480	2.450	2.570	2,846,000	7,087,660	2.4904	2.460	2.460	2.480	2.450	2.570	2,846,000	2.4904	-2.38%
2022-12-12	2.520	2.520	2.570	2.330	2.590	7,948,493	19,910,042	2.5049	2.520	2.520	2.570	2.330	2.590	7,948,493	2.5049	5.00%
2022-12-09	2.400	2.370	2.400	2.320	2.400	990,000	2,349,300	2.3730	2.400	2.370	2.400	2.320	2.400	990,000	2.3730	4.35%
2022-12-08	2.300	2.300	2.340	2.240	2.350	1,762,000	4,016,940	2.2798	2.300	2.300	2.340	2.240	2.350	1,762,000	2.2798	4.07%
2022-12-07	2.210	2.210	2.250	2.200	2.430	4,628,578	10,722,986	2.3167	2.210	2.210	2.250	2.200	2.430	4,628,578	2.3167	-4.33%
2022-12-06	2.310	2.310	2.360	2.300	2.400	4,734,000	11,202,020	2.3663	2.310	2.310	2.360	2.300	2.400	4,734,000	2.3663	-5.33%
2022-12-05	2.440	2.410	2.440	2.310	2.440	5,791,948	13,618,359	2.3513	2.440	2.410	2.440	2.310	2.440	5,791,948	2.3513	5.63%
2022-12-02	2.310	2.310	2.320	2.290	2.390	2,998,000	7,032,920	2.3459	2.310	2.310	2.320	2.290	2.390	2,998,000	2.3459	-3.35%
2022-12-01	2.390	2.390	2.420	2.320	2.490	4,876,000	11,669,500	2.3933	2.390	2.390	2.420	2.320	2.490	4,876,000	2.3933	3.02%
2022-11-30	2.320	2.290	2.320	2.260	2.320	474,263	1,084,203	2.2861	2.320	2.290	2.320	2.260	2.320	474,263	2.2861	0.43%
2022-11-29	2.310	2.290	2.310	2.210	2.320	598,000	1,372,940	2.2959	2.310	2.290	2.310	2.210	2.320	598,000	2.2959	1.32%
2022-11-28	2.280	2.210	2.280	2.160	2.280	2,833,000	6,264,210	2.2112	2.280	2.210	2.280	2.160	2.280	2,833,000	2.2112	1.33%
2022-11-25	2.250	2.250	2.280	2.250	2.310	802,481	1,822,307	2.2708	2.250	2.250	2.280	2.250	2.310	802,481	2.2708	-3.02%
2022-11-24	2.320	2.320	2.350	2.220	2.350	1,074,000	2,504,240	2.3317	2.320	2.320	2.350	2.220	2.350	1,074,000	2.3317	3.57%
2022-11-23	2.240	2.220	2.260	2.180	2.270	1,210,000	2,699,440	2.2309	2.240	2.220	2.260	2.180	2.270	1,210,000	2.2309	-0.44%
2022-11-22	2.250	2.200	2.250	2.180	2.270	2,126,000	4,735,140	2.2273	2.250	2.200	2.250	2.180	2.270	2,126,000	2.2273	0.45%
2022-11-21	2.240	2.250	2.270	2.230	2.350	946,000	2,138,340	2.2604	2.240	2.250	2.270	2.230	2.350	946,000	2.2604	-4.68%
2022-11-18	2.350	2.320	2.350	2.310	2.410	2,184,000	5,144,380	2.3555	2.350	2.320	2.350	2.310	2.410	2,184,000	2.3555	-1.67%
2022-11-17	2.390	2.350	2.400	2.240	2.400	2,054,367	4,782,401	2.3279	2.390	2.350	2.400	2.240	2.400	2,054,367	2.3279	0.00%
2022-11-16	2.390	2.360	2.400	2.320	2.490	2,082,169	4,961,160	2.3827	2.390	2.360	2.400	2.320	2.490	2,082,169	2.3827	-0.83%
2022-11-15	2.410	2.370	2.410	2.230	2.440	3,242,506	7,645,014	2.3577	2.410	2.370	2.410	2.230	2.440	3,242,506	2.3577	9.55%
2022-11-14	2.200	2.180	2.200	2.020	2.250	5,318,000	11,430,360	2.1494	2.200	2.180	2.200	2.020	2.250	5,318,000	2.1494	6.28%
2022-11-11	2.070	2.030	2.070	2.000	2.110	4,830,000	9,845,440	2.0384	2.070	2.030	2.070	2.000	2.110	4,830,000	2.0384	6.70%
2022-11-10	1.940	1.930	1.980	1.920	2.080	1,462,000	2,864,740	1.9595	1.940	1.930	1.980	1.920	2.080	1,462,000	1.9595	-3.48%
2022-11-09	2.010	2.000	2.030	1.990	2.070	1,096,000	2,212,900	2.0191	2.010	2.000	2.030	1.990	2.070	1,096,000	2.0191	-2.43%
2022-11-08	2.060	2.060	2.100	2.040	2.210	1,695,000	3,536,700	2.0865	2.060	2.060	2.100	2.040	2.210	1,695,000	2.0865	-7.21%
2022-11-07	2.220	2.180	2.220	2.060	2.230	4,438,100	9,288,507	2.0929	2.220	2.180	2.220	2.060	2.230	4,438,100	2.0929	7.25%
2022-11-04	2.070	2.040	2.070	1.980	2.070	2,184,481	4,415,967	2.0215	2.070	2.040	2.070	1.980	2.070	2,184,481	2.0215	5.08%
2022-11-03	1.970	1.930	1.970	1.850	1.980	1,426,000	2,758,804	1.9346	1.970	1.930	1.970	1.850	1.980	1,426,000	1.9346	3.68%
2022-11-02	1.900	1.900	1.920	1.860	1.960	1,026,000	1,977,370	1.9273	1.900	1.900	1.920	1.860	1.960	1,026,000	1.9273	2.15%
2022-11-01	1.860	1.820	1.880	1.770	1.880	1,676,000	3,078,660	1.8369	1.860	1.820	1.880	1.770	1.880	1,676,000	1.8369	5.08%
2022-10-31	1.770	1.740	1.770	1.680	1.850	1,780,000	3,124,060	1.7551	1.770	1.740	1.770	1.680	1.850	1,780,000	1.7551	2.91%
2022-10-28	1.720	1.700	1.740	1.700	1.910	2,418,000	4,280,932	1.7704	1.720	1.700	1.740	1.700	1.910	2,418,000	1.7704	-9.95%
2022-10-27	1.910	1.870	1.910	1.860	2.040	2,168,000	4,208,740	1.9413	1.910	1.870	1.910	1.860	2.040	2,168,000	1.9413	1.06%
2022-10-26	1.890	1.890	1.900	1.750	1.920	1,462,000	2,721,760	1.8617	1.890	1.890	1.900	1.750	1.920	1,462,000	1.8617	8.00%
2022-10-25	1.750	1.710	1.750	1.670	1.780	944,000	1,630,800	1.7275	1.750	1.710	1.750	1.670	1.780	944,000	1.7275	4.17%
2022-10-24	1.680	1.680	1.700	1.680	1.800	1,640,000	2,810,680	1.7138	1.680	1.680	1.700	1.680	1.800	1,640,000	1.7138	-5.62%
2022-10-21	1.780	1.780	1.810	1.780	1.920	2,420,000	4,446,720	1.8375	1.780	1.780	1.810	1.780	1.920	2,420,000	1.8375	-5.32%
2022-10-20	1.880	1.860	1.880	1.860	1.970	2,404,500	4,601,625	1.9138	1.880	1.860	1.880	1.860	1.970	2,404,500	1.9138	-6.47%
2022-10-19	2.010	1.950	2.010	1.900	2.010	1,662,000	3,261,200	1.9622	2.010	1.950	2.010	1.900	2.010	1,662,000	1.9622	0.50%
2022-10-18	2.000	1.990	2.000	1.850	2.030	3,056,000	5,986,272	1.9589	2.000	1.990	2.000	1.850	2.030	3,056,000	1.9589	9.89%
2022-10-17	1.820	1.820	1.830	1.780	1.890	2,017,918	3,698,305	1.8327	1.820	1.820	1.830	1.780	1.890	2,017,918	1.8327	-2.67%
2022-10-14	1.870	1.830	1.870	1.750	1.920	3,748,000	6,936,580	1.8507	1.870	1.830	1.870	1.750	1.920	3,748,000	1.8507	6.86%
2022-10-13	1.750	1.730	1.750	1.680	1.800	1,820,000	3,170,140	1.7418	1.750	1.730	1.750	1.680	1.800	1,820,000	1.7418	4.17%
2022-10-12	1.680	1.680	1.690	1.610	1.720	3,062,000	5,059,750	1.6524	1.680	1.680	1.690	1.610	1.720	3,062,000	1.6524	-2.33%
2022-10-11	1.720	1.690	1.720	1.600	1.780	3,356,512	5,643,542	1.6814	1.720	1.690	1.720	1.600	1.780	3,356,512	1.6814	-2.82%
2022-10-10	1.770	1.710	1.770	1.720	1.960	2,444,000	4,420,540	1.8087	1.770	1.710	1.770	1.720	1.960	2,444,000	1.8087	-8.76%
2022-10-07	1.940	1.930	1.950	1.930	2.030	1,042,000	2,039,660	1.9574	1.940	1.930	1.950	1.930	2.030	1,042,000	1.9574	-5.83%
2022-10-06	2.060	2.050	2.060	2.040	2.120	964,000	1,984,980	2.0591	2.060	2.050	2.060	2.040	2.120	964,000	2.0591	-1.90%
2022-10-05	2.100	2.100	2.120	2.100	2.170	2,016,000	4,303,800	2.1348	2.100	2.100	2.120	2.100	2.170	2,016,000	2.1348	0.48%
2022-10-03	2.090	2.050	2.090	2.060	2.120	1,436,000	3,006,220	2.0935	2.090	2.050	2.090	2.060	2.120	1,436,000	2.0935	0.48%
2022-09-30	2.080	2.050	2.100	2.010	2.130	2,284,000	4,768,400	2.0877	2.080	2.050	2.100	2.010	2.130	2,284,000	2.0877	-2.35%
2022-09-29	2.130	2.110	2.130	2.080	2.210	2,044,000	4,343,098	2.1248	2.130	2.110	2.130	2.080	2.210	2,044,000	2.1248	3.40%
2022-09-28	2.060	2.050	2.090	2.020	2.110	1,698,250	3,508,820	2.0661	2.060	2.050	2.090	2.020	2.110	1,698,250	2.0661	-2.37%
2022-09-27	2.110	2.070	2.110	2.020	2.120	4,356,284	9,019,287	2.0704	2.110	2.070	2.110	2.020	2.120	4,356,284	2.0704	2.43%
2022-09-26	2.060	2.050	2.060	2.060	2.150	2,034,000	4,239,480	2.0843	2.060	2.050	2.060	2.060	2.150	2,034,000	2.0843	-2.83%
2022-09-23	2.120	2.100	2.120	2.000	2.120	3,092,000	6,401,980	2.0705	2.120	2.100	2.120	2.000	2.120	3,092,000	2.0705	3.41%
2022-09-22	2.050	2.050	2.060	2.030	2.100	1,462,000	3,021,000	2.0663	2.050	2.050	2.060	2.030	2.100	1,462,000	2.0663	-0.97%
2022-09-21	2.070	2.070	2.080	2.060	2.130	1,892,000	3,966,480	2.0964	2.070	2.070	2.080	2.060	2.130	1,892,000	2.0964	-1.43%
2022-09-20	2.100	2.100	2.120	2.060	2.150	3,164,000	6,608,570	2.0887	2.100	2.100	2.120	2.060	2.150	3,164,000	2.0887	0.96%
2022-09-19	2.080	2.070	2.090	2.050	2.260	3,466,000	7,384,810	2.1306	2.080	2.070	2.090	2.050	2.260	3,466,000	2.1306	-5.88%
2022-09-16	2.210	2.210	2.230	2.210	2.380	4,022,000	9,133,200	2.2708	2.210	2.210	2.230	2.210	2.380	4,022,000	2.2708	-5.56%
2022-09-15	2.340	2.320	2.340	2.230	2.390	5,980,289	13,826,218	2.3120	2.340	2.320	2.340	2.230	2.390	5,980,289	2.3120	2.63%
2022-09-14	2.280	2.270	2.280	2.230	2.380	3,156,153	7,307,210	2.3152	2.280	2.270	2.280	2.230	2.380	3,156,153	2.3152	-6.17%
2022-09-13	2.430	2.420	2.430	2.400	2.580	4,436,000	10,879,680	2.4526	2.430	2.420	2.430	2.400	2.580	4,436,000	2.4526	-6.54%
2022-09-09	2.600	2.600	2.650	2.600	2.680	1,296,000	3,426,680	2.6440	2.600	2.600	2.650	2.600	2.680	1,296,000	2.6440	-0.38%
2022-09-08	2.610	2.600	2.630	2.580	2.660	2,018,000	5,303,700	2.6282	2.610	2.600	2.630	2.580	2.660	2,018,000	2.6282	-1.51%
2022-09-07	2.650	2.650	2.670	2.610	2.730	3,010,000	7,985,140	2.6529	2.650	2.650	2.670	2.610	2.730	3,010,000	2.6529	1.53%
2022-09-06	2.610	2.590	2.620	2.440	2.620	3,500,478	8,922,824	2.5490	2.610	2.590	2.620	2.440	2.620	3,500,478	2.5490	5.67%
2022-09-05	2.470	2.470	2.510	2.370	2.510	3,512,000	8,583,840	2.4441	2.470	2.470	2.510	2.370	2.510	3,512,000	2.4441	-1.59%
2022-09-02	2.510	2.510	2.530	2.460	2.560	1,928,000	4,837,626	2.5091	2.510	2.510	2.530	2.460	2.560	1,928,000	2.5091	-0.40%
2022-09-01	2.520	2.510	2.520	2.520	2.590	3,577,226	9,174,411	2.5647	2.520	2.510	2.520	2.520	2.590	3,577,226	2.5647	-2.33%
2022-08-31	2.580	2.580	2.600	2.540	2.620	1,172,000	3,031,160	2.5863	2.580	2.580	2.600	2.540	2.620	1,172,000	2.5863	-1.90%
2022-08-30	2.630	2.630	2.640	2.520	2.660	1,283,000	3,319,540	2.5873	2.630	2.630	2.640	2.520	2.660	1,283,000	2.5873	2.33%
2022-08-29	2.570	2.560	2.570	2.460	2.570	5,317,048	13,329,808	2.5070	2.570	2.560	2.570	2.460	2.570	5,317,048	2.5070	1.98%
2022-08-26	2.520	2.470	2.520	2.380	2.560	6,604,865	16,369,633	2.4784	2.520	2.470	2.520	2.380	2.560	6,604,865	2.4784	4.56%
2022-08-25	2.410	2.390	2.400	2.350	2.420	2,370,000	5,686,260	2.3993	2.410	2.390	2.400	2.350	2.420	2,370,000	2.3993	2.99%
2022-08-24	2.340	2.340	2.380	2.320	2.420	3,021,986	7,179,347	2.3757	2.340	2.340	2.380	2.320	2.420	3,021,986	2.3757	-3.31%
2022-08-23	2.420	2.400	2.420	2.390	2.480	1,104,000	2,671,060	2.4194	2.420	2.400	2.420	2.390	2.480	1,104,000	2.4194	-4.35%
2022-08-22	2.530	2.470	2.530	2.370	2.530	2,924,989	7,179,333	2.4545	2.530	2.470	2.530	2.370	2.530	2,924,989	2.4545	5.42%
2022-08-19	2.400	2.390	2.430	2.390	2.470	1,007,774	2,439,148	2.4203	2.400	2.390	2.430	2.390	2.470	1,007,774	2.4203	-0.41%
2022-08-18	2.410	2.410	2.470	2.380	2.500	8,330,000	20,150,720	2.4191	2.410	2.410	2.470	2.380	2.500	8,330,000	2.4191	-4.37%
2022-08-17	2.520	2.520	2.550	2.520	2.630	1,094,000	2,782,218	2.5432	2.520	2.520	2.550	2.520	2.630	1,094,000	2.5432	-3.45%
2022-08-16	2.610	2.610	2.620	2.560	2.700	2,066,000	5,426,060	2.6264	2.610	2.610	2.620	2.560	2.700	2,066,000	2.6264	-2.61%
2022-08-15	2.680	2.670	2.710	2.650	2.760	780,000	2,102,500	2.6955	2.680	2.670	2.710	2.650	2.760	780,000	2.6955	-1.11%
2022-08-12	2.710	2.670	2.710	2.630	2.710	540,000	1,448,720	2.6828	2.710	2.670	2.710	2.630	2.710	540,000	2.6828	2.65%
2022-08-11	2.640	2.620	2.660	2.570	2.650	2,931,131	7,629,257	2.6028	2.640	2.620	2.660	2.570	2.650	2,931,131	2.6028	5.18%
2022-08-10	2.510	2.500	2.520	2.500	2.650	1,536,000	3,920,640	2.5525	2.510	2.500	2.520	2.500	2.650	1,536,000	2.5525	-5.64%
2022-08-09	2.660	2.620	2.660	2.570	2.710	2,634,000	6,944,240	2.6364	2.660	2.620	2.660	2.570	2.710	2,634,000	2.6364	-1.12%
2022-08-08	2.690	2.690	2.700	2.660	2.800	3,590,000	9,779,200	2.7240	2.690	2.690	2.700	2.660	2.800	3,590,000	2.7240	-2.18%
2022-08-05	2.750	2.730	2.750	2.690	2.830	3,060,000	8,474,760	2.7695	2.750	2.730	2.750	2.690	2.830	3,060,000	2.7695	4.17%
2022-08-04	2.640	2.630	2.690	2.580	2.700	2,254,000	5,965,252	2.6465	2.640	2.630	2.690	2.580	2.700	2,254,000	2.6465	1.54%
2022-08-03	2.600	2.560	2.600	2.460	2.640	4,558,000	11,572,980	2.5390	2.600	2.560	2.600	2.460	2.640	4,558,000	2.5390	5.69%
2022-08-02	2.460	2.420	2.460	2.410	2.530	1,590,000	3,885,140	2.4435	2.460	2.420	2.460	2.410	2.530	1,590,000	2.4435	-2.77%
2022-08-01	2.530	2.530	2.550	2.460	2.600	4,422,307	11,182,085	2.5286	2.530	2.530	2.550	2.460	2.600	4,422,307	2.5286	-1.56%
2022-07-29	2.570	2.570	2.580	2.500	2.740	5,464,000	14,251,502	2.6083	2.570	2.570	2.580	2.500	2.740	5,464,000	2.6083	-6.88%
2022-07-28	2.760	2.740	2.790	2.720	2.860	3,586,307	10,014,353	2.7924	2.760	2.740	2.790	2.720	2.860	3,586,307	2.7924	1.47%
2022-07-27	2.720	2.720	2.760	2.710	2.900	1,852,000	5,151,780	2.7817	2.720	2.720	2.760	2.710	2.900	1,852,000	2.7817	-5.56%
2022-07-26	2.880	2.880	2.930	2.860	3.040	9,065,181	26,368,883	2.9088	2.880	2.880	2.930	2.860	3.040	9,065,181	2.9088	-4.64%
2022-07-25	3.020	2.990	3.030	2.960	3.070	766,000	2,300,174	3.0028	3.020	2.990	3.030	2.960	3.070	766,000	3.0028	-1.95%
2022-07-22	3.080	3.040	3.080	3.020	3.100	1,214,000	3,712,960	3.0585	3.080	3.040	3.080	3.020	3.100	1,214,000	3.0585	-0.65%
2022-07-21	3.100	3.080	3.100	3.050	3.130	1,134,000	3,497,000	3.0838	3.100	3.080	3.100	3.050	3.130	1,134,000	3.0838	-1.27%
2022-07-20	3.140	3.140	3.150	3.130	3.220	1,829,927	5,795,651	3.1671	3.140	3.140	3.150	3.130	3.220	1,829,927	3.1671	-0.95%
2022-07-19	3.170	3.170	3.190	3.160	3.230	1,690,000	5,390,140	3.1894	3.170	3.170	3.190	3.160	3.230	1,690,000	3.1894	-3.35%
2022-07-18	3.280	3.270	3.280	3.170	3.290	724,136	2,343,247	3.2359	3.280	3.270	3.280	3.170	3.290	724,136	3.2359	1.23%
2022-07-15	3.240	3.240	3.260	3.220	3.310	1,430,000	4,657,820	3.2572	3.240	3.240	3.260	3.220	3.310	1,430,000	3.2572	-2.70%
2022-07-14	3.330	3.330	3.340	3.180	3.350	3,752,000	12,380,274	3.2996	3.330	3.330	3.340	3.180	3.350	3,752,000	3.2996	4.72%
2022-07-13	3.180	3.180	3.210	3.180	3.230	2,082,000	6,656,360	3.1971	3.180	3.180	3.210	3.180	3.230	2,082,000	3.1971	0.32%
2022-07-12	3.170	3.170	3.180	3.110	3.230	5,498,000	17,440,080	3.1721	3.170	3.170	3.180	3.110	3.230	5,498,000	3.1721	-3.35%
2022-07-11	3.280	3.220	3.280	3.150	3.280	4,842,000	15,462,340	3.1934	3.280	3.220	3.280	3.150	3.280	4,842,000	3.1934	-0.30%
2022-07-08	3.290	3.250	3.300	3.230	3.380	7,528,000	25,058,780	3.3287	3.290	3.250	3.300	3.230	3.380	7,528,000	3.3287	3.13%
2022-07-07	3.190	3.170	3.190	3.140	3.240	3,815,517	12,092,697	3.1693	3.190	3.170	3.190	3.140	3.240	3,815,517	3.1693	-1.54%
2022-07-06	3.240	3.240	3.250	3.160	3.390	3,622,000	11,846,500	3.2707	3.240	3.240	3.250	3.160	3.390	3,622,000	3.2707	-0.92%
2022-07-05	3.270	3.230	3.270	3.170	3.310	2,402,000	7,791,620	3.2438	3.270	3.230	3.270	3.170	3.310	2,402,000	3.2438	0.00%
2022-07-04	3.270	3.250	3.270	3.040	3.340	4,243,891	13,741,115	3.2379	3.270	3.250	3.270	3.040	3.340	4,243,891	3.2379	4.47%
2022-06-30	3.130	3.120	3.140	3.110	3.190	766,000	2,407,160	3.1425	3.130	3.120	3.140	3.110	3.190	766,000	3.1425	-0.32%
2022-06-29	3.140	3.120	3.150	3.100	3.300	2,078,000	6,546,560	3.1504	3.140	3.120	3.150	3.100	3.300	2,078,000	3.1504	-3.38%
2022-06-28	3.250	3.250	3.270	3.100	3.320	4,023,093	12,747,953	3.1687	3.250	3.250	3.270	3.100	3.320	4,023,093	3.1687	-2.69%
2022-06-27	3.340	3.300	3.340	3.240	3.390	2,804,000	9,340,220	3.3310	3.340	3.300	3.340	3.240	3.390	2,804,000	3.3310	3.41%
2022-06-24	3.230	3.230	3.270	3.050	3.280	5,586,000	17,832,040	3.1923	3.230	3.230	3.270	3.050	3.280	5,586,000	3.1923	5.56%
2022-06-23	3.060	3.020	3.070	2.960	3.100	2,264,000	6,875,800	3.0370	3.060	3.020	3.070	2.960	3.100	2,264,000	3.0370	-1.29%
2022-06-22	3.100	3.030	3.100	3.030	3.200	2,127,514	6,583,093	3.0943	3.100	3.030	3.100	3.030	3.200	2,127,514	3.0943	-3.13%
2022-06-21	3.200	3.200	3.210	3.080	3.250	1,628,000	5,158,450	3.1686	3.200	3.200	3.210	3.080	3.250	1,628,000	3.1686	1.91%
2022-06-20	3.140	3.140	3.150	3.030	3.240	1,670,000	5,208,340	3.1188	3.140	3.140	3.150	3.030	3.240	1,670,000	3.1188	0.64%
2022-06-17	3.120	3.120	3.160	2.990	3.170	7,686,000	23,871,520	3.1058	3.120	3.120	3.160	2.990	3.170	7,686,000	3.1058	2.97%
2022-06-16	3.030	3.030	3.050	3.000	3.110	4,418,000	13,428,920	3.0396	3.030	3.030	3.050	3.000	3.110	4,418,000	3.0396	-1.62%
2022-06-15	3.080	3.030	3.080	3.000	3.150	2,668,000	8,148,920	3.0543	3.080	3.030	3.080	3.000	3.150	2,668,000	3.0543	0.98%
2022-06-14	3.050	3.040	3.070	2.960	3.120	4,635,820	14,049,092	3.0306	3.050	3.040	3.070	2.960	3.120	4,635,820	3.0306	0.00%
2022-06-13	3.050	3.000	3.050	2.970	3.190	4,708,000	14,358,960	3.0499	3.050	3.000	3.050	2.970	3.190	4,708,000	3.0499	-2.87%
2022-06-10	3.140	3.130	3.140	3.030	3.170	3,466,000	10,846,140	3.1293	3.140	3.130	3.140	3.030	3.170	3,466,000	3.1293	1.95%
2022-06-09	3.080	3.060	3.080	3.000	3.110	2,212,000	6,712,420	3.0345	3.080	3.060	3.080	3.000	3.110	2,212,000	3.0345	-0.96%
2022-06-08	3.110	3.100	3.110	2.950	3.150	4,216,000	12,944,220	3.0703	3.110	3.100	3.110	2.950	3.150	4,216,000	3.0703	6.51%
2022-06-07	2.920	2.920	2.930	2.880	2.960	1,940,000	5,634,580	2.9044	2.920	2.920	2.930	2.880	2.960	1,940,000	2.9044	-1.02%
2022-06-06	2.950	2.920	2.950	2.730	2.970	5,650,000	16,224,800	2.8716	2.950	2.920	2.950	2.730	2.970	5,650,000	2.8716	6.88%
2022-06-02	2.760	2.750	2.760	2.630	2.820	9,862,000	26,884,217	2.7260	2.760	2.750	2.760	2.630	2.820	9,862,000	2.7260	2.60%
2022-06-01	2.690	2.680	2.690	2.670	2.870	7,746,000	21,217,140	2.7391	2.690	2.680	2.690	2.670	2.870	7,746,000	2.7391	-3.24%
2022-05-31	2.780	2.770	2.780	2.660	2.800	5,600,855	15,249,465	2.7227	2.780	2.770	2.780	2.660	2.800	5,600,855	2.7227	4.12%
2022-05-30	2.670	2.660	2.670	2.670	2.770	2,708,006	7,402,366	2.7335	2.670	2.660	2.670	2.670	2.770	2,708,006	2.7335	-1.48%
2022-05-27	2.710	2.710	2.730	2.660	2.750	3,100,000	8,419,544	2.7160	2.710	2.710	2.730	2.660	2.750	3,100,000	2.7160	2.65%
2022-05-26	2.640	2.640	2.660	2.580	2.690	5,652,000	14,785,518	2.6160	2.640	2.640	2.660	2.580	2.690	5,652,000	2.6160	1.54%
2022-05-25	2.600	2.600	2.610	2.600	2.720	3,198,000	8,414,300	2.6311	2.600	2.600	2.610	2.600	2.720	3,198,000	2.6311	-3.35%
2022-05-24	2.690	2.680	2.690	2.670	2.880	4,864,000	13,597,122	2.7955	2.690	2.680	2.690	2.670	2.880	4,864,000	2.7955	-6.92%
2022-05-23	2.890	2.880	2.890	2.850	2.900	3,672,000	10,568,740	2.8782	2.890	2.880	2.890	2.850	2.900	3,672,000	2.8782	1.40%
2022-05-20	2.850	2.840	2.850	2.820	2.940	7,300,000	20,947,440	2.8695	2.850	2.840	2.850	2.820	2.940	7,300,000	2.8695	0.35%
2022-05-19	2.840	2.840	2.850	2.740	2.900	6,600,000	18,854,148	2.8567	2.840	2.840	2.850	2.740	2.900	6,600,000	2.8567	0.00%
2022-05-18	2.840	2.810	2.840	2.700	2.840	6,260,000	17,418,420	2.7825	2.840	2.810	2.840	2.700	2.840	6,260,000	2.7825	4.41%
2022-05-17	2.720	2.720	2.730	2.580	2.750	3,971,883	10,593,321	2.6671	2.720	2.720	2.730	2.580	2.750	3,971,883	2.6671	5.43%
2022-05-16	2.580	2.570	2.580	2.520	2.590	3,317,000	8,489,440	2.5594	2.580	2.570	2.580	2.520	2.590	3,317,000	2.5594	1.57%
2022-05-13	2.540	2.540	2.550	2.530	2.600	3,184,000	8,152,710	2.5605	2.540	2.540	2.550	2.530	2.600	3,184,000	2.5605	0.00%
2022-05-12	2.540	2.540	2.550	2.500	2.640	6,276,000	16,160,800	2.5750	2.540	2.540	2.550	2.500	2.640	6,276,000	2.5750	1.60%
2022-05-11	2.500	2.500	2.510	2.470	2.550	6,124,000	15,374,890	2.5106	2.500	2.500	2.510	2.470	2.550	6,124,000	2.5106	2.88%
2022-05-10	2.430	2.430	2.440	2.280	2.480	6,299,532	15,311,863	2.4306	2.430	2.430	2.440	2.280	2.480	6,299,532	2.4306	1.25%
2022-05-06	2.400	2.400	2.410	2.270	2.440	6,182,000	14,748,860	2.3858	2.400	2.400	2.410	2.270	2.440	6,182,000	2.3858	0.42%
2022-05-05	2.390	2.390	2.400	2.300	2.440	5,530,000	13,130,880	2.3745	2.390	2.390	2.400	2.300	2.440	5,530,000	2.3745	3.46%
2022-05-04	2.310	2.300	2.320	2.250	2.320	1,300,000	2,979,280	2.2918	2.310	2.300	2.320	2.250	2.320	1,300,000	2.2918	-2.94%
2022-05-03	2.380	2.380	2.400	2.290	2.390	1,328,000	3,143,800	2.3673	2.380	2.380	2.400	2.290	2.390	1,328,000	2.3673	0.42%
2022-04-29	2.370	2.370	2.380	2.170	2.370	2,852,000	6,484,340	2.2736	2.370	2.370	2.380	2.170	2.370	2,852,000	2.2736	9.22%
2022-04-28	2.170	2.140	2.170	2.050	2.180	2,605,700	5,544,793	2.1279	2.170	2.140	2.170	2.050	2.180	2,605,700	2.1279	3.33%
2022-04-27	2.100	2.100	2.110	2.000	2.150	7,662,000	16,020,260	2.0909	2.100	2.100	2.110	2.000	2.150	7,662,000	2.0909	0.48%
2022-04-26	2.090	2.060	2.090	2.040	2.200	5,457,397	11,469,471	2.1016	2.090	2.060	2.090	2.040	2.200	5,457,397	2.1016	0.00%
2022-04-25	2.090	2.090	2.100	1.980	2.170	6,144,000	12,608,490	2.0522	2.090	2.090	2.100	1.980	2.170	6,144,000	2.0522	-2.34%
2022-04-22	2.140	2.130	2.150	2.110	2.210	4,696,054	10,100,331	2.1508	2.140	2.130	2.150	2.110	2.210	4,696,054	2.1508	-2.73%
2022-04-21	2.200	2.180	2.200	2.180	2.330	3,850,000	8,619,160	2.2387	2.200	2.180	2.200	2.180	2.330	3,850,000	2.2387	-5.58%
2022-04-20	2.330	2.330	2.370	2.290	2.420	5,320,000	12,534,084	2.3560	2.330	2.330	2.370	2.290	2.420	5,320,000	2.3560	-0.43%
2022-04-19	2.340	2.340	2.350	2.310	2.450	5,122,000	12,078,160	2.3581	2.340	2.340	2.350	2.310	2.450	5,122,000	2.3581	-4.49%
2022-04-14	2.450	2.450	2.490	2.430	2.520	3,956,000	9,780,732	2.4724	2.450	2.450	2.490	2.430	2.520	3,956,000	2.4724	-0.81%
2022-04-13	2.470	2.450	2.470	2.410	2.540	2,442,000	6,034,960	2.4713	2.470	2.450	2.470	2.410	2.540	2,442,000	2.4713	0.00%
2022-04-12	2.470	2.460	2.470	2.440	2.600	6,474,000	16,077,200	2.4833	2.470	2.460	2.470	2.440	2.600	6,474,000	2.4833	-1.98%
2022-04-11	2.520	2.510	2.520	2.520	2.710	6,756,000	17,703,440	2.6204	2.520	2.510	2.520	2.520	2.710	6,756,000	2.6204	-7.01%
2022-04-08	2.710	2.710	2.730	2.620	2.810	6,230,000	17,062,760	2.7388	2.710	2.710	2.730	2.620	2.810	6,230,000	2.7388	0.37%
2022-04-07	2.700	2.700	2.710	2.690	2.810	3,470,000	9,464,066	2.7274	2.700	2.700	2.710	2.690	2.810	3,470,000	2.7274	-1.82%
2022-04-06	2.750	2.740	2.750	2.700	2.820	2,664,000	7,378,420	2.7697	2.750	2.740	2.750	2.700	2.820	2,664,000	2.7697	0.00%
2022-04-04	2.750	2.710	2.750	2.670	2.770	1,642,000	4,497,160	2.7388	2.750	2.710	2.750	2.670	2.770	1,642,000	2.7388	3.00%
2022-04-01	2.670	2.670	2.690	2.580	2.900	3,180,000	8,495,680	2.6716	2.670	2.670	2.690	2.580	2.900	3,180,000	2.6716	-7.61%
2022-03-31	2.890	2.860	2.890	2.860	3.020	2,058,000	6,039,460	2.9346	2.890	2.860	2.890	2.860	3.020	2,058,000	2.9346	-2.69%
2022-03-30	2.970	2.950	2.970	2.800	3.000	10,614,060	30,799,633	2.9018	2.970	2.950	2.970	2.800	3.000	10,614,060	2.9018	5.69%
2022-03-29	2.810	2.810	2.840	2.780	2.980	5,430,000	15,633,480	2.8791	2.810	2.810	2.840	2.780	2.980	5,430,000	2.8791	0.36%
2022-03-28	2.800	2.810	2.830	2.730	2.930	4,150,000	11,627,760	2.8019	2.800	2.810	2.830	2.730	2.930	4,150,000	2.8019	-4.11%
2022-03-25	2.920	2.910	2.930	2.840	3.210	5,598,908	16,619,384	2.9683	2.920	2.910	2.930	2.840	3.210	5,598,908	2.9683	-8.46%
2022-03-24	3.190	3.150	3.190	3.050	3.210	10,990,000	34,936,934	3.1790	3.190	3.150	3.190	3.050	3.210	10,990,000	3.1790	-0.31%
2022-03-23	3.200	3.190	3.200	3.170	3.230	15,531,774	49,701,919	3.2000	3.200	3.190	3.200	3.170	3.230	15,531,774	3.2000	0.95%
2022-03-22	3.170	3.150	3.170	3.080	3.190	4,382,000	13,726,320	3.1324	3.170	3.150	3.170	3.080	3.190	4,382,000	3.1324	0.63%
2022-03-21	3.150	3.120	3.150	3.070	3.200	3,084,000	9,661,700	3.1328	3.150	3.120	3.150	3.070	3.200	3,084,000	3.1328	2.94%
2022-03-18	3.060	3.060	3.080	2.960	3.130	4,508,000	13,806,680	3.0627	3.060	3.060	3.080	2.960	3.130	4,508,000	3.0627	0.00%
2022-03-17	3.060	3.050	3.060	2.810	3.150	22,412,000	65,940,840	2.9422	3.060	3.050	3.060	2.810	3.150	22,412,000	2.9422	8.13%
2022-03-16	2.830	2.820	2.830	2.500	2.870	15,612,000	41,810,340	2.6781	2.830	2.820	2.830	2.500	2.870	15,612,000	2.6781	8.43%
2022-03-15	2.610	2.610	2.630	2.610	3.030	7,312,000	20,221,036	2.7655	2.610	2.610	2.630	2.610	3.030	7,312,000	2.7655	-11.22%
2022-03-14	2.940	2.930	2.940	2.880	3.150	8,346,000	24,964,280	2.9912	2.940	2.930	2.940	2.880	3.150	8,346,000	2.9912	-7.26%
2022-03-11	3.170	3.150	3.170	3.010	3.230	4,048,000	12,445,720	3.0745	3.170	3.150	3.170	3.010	3.230	4,048,000	3.0745	0.63%
2022-03-10	3.150	3.150	3.170	3.050	3.200	3,436,000	10,796,180	3.1421	3.150	3.150	3.170	3.050	3.200	3,436,000	3.1421	6.78%
2022-03-09	2.950	2.950	2.980	2.800	3.000	8,616,603	24,905,024	2.8904	2.950	2.950	2.980	2.800	3.000	8,616,603	2.8904	-1.67%
2022-03-08	3.000	2.990	3.000	2.980	3.230	5,818,000	17,904,070	3.0774	3.000	2.990	3.000	2.980	3.230	5,818,000	3.0774	-3.85%
2022-03-07	3.120	3.120	3.160	3.020	3.240	4,282,000	13,300,120	3.1061	3.120	3.120	3.160	3.020	3.240	4,282,000	3.1061	-1.58%
2022-03-04	3.170	3.170	3.180	3.140	3.340	4,958,000	15,906,840	3.2083	3.170	3.170	3.180	3.140	3.340	4,958,000	3.2083	-5.65%
2022-03-03	3.360	3.350	3.360	3.280	3.500	5,722,000	19,169,220	3.3501	3.360	3.350	3.360	3.280	3.500	5,722,000	3.3501	-2.89%
2022-03-02	3.460	3.460	3.500	3.430	3.640	1,710,000	5,976,440	3.4950	3.460	3.460	3.500	3.430	3.640	1,710,000	3.4950	-4.42%
2022-03-01	3.620	3.620	3.630	3.580	3.720	1,960,000	7,106,840	3.6259	3.620	3.620	3.630	3.580	3.720	1,960,000	3.6259	0.56%
2022-02-28	3.600	3.600	3.640	3.550	3.710	1,716,000	6,201,810	3.6141	3.600	3.600	3.640	3.550	3.710	1,716,000	3.6141	-2.70%
2022-02-25	3.700	3.690	3.700	3.640	3.820	3,222,000	12,015,140	3.7291	3.700	3.690	3.700	3.640	3.820	3,222,000	3.7291	3.93%
2022-02-24	3.560	3.550	3.560	3.510	3.740	1,773,285	6,354,458	3.5834	3.560	3.550	3.560	3.510	3.740	1,773,285	3.5834	-3.78%
2022-02-23	3.700	3.700	3.750	3.520	3.790	4,738,000	17,455,820	3.6842	3.700	3.700	3.750	3.520	3.790	4,738,000	3.6842	7.25%
2022-02-22	3.450	3.450	3.480	3.430	3.630	3,390,000	11,904,686	3.5117	3.450	3.450	3.480	3.430	3.630	3,390,000	3.5117	-7.75%
2022-02-21	3.740	3.650	3.740	3.300	3.890	9,994,000	35,598,040	3.5619	3.740	3.650	3.740	3.300	3.890	9,994,000	3.5619	3.31%
2022-02-18	3.620	3.590	3.620	3.530	3.650	2,878,000	10,296,520	3.5777	3.620	3.590	3.620	3.530	3.650	2,878,000	3.5777	-2.69%
2022-02-17	3.720	3.670	3.730	3.500	3.720	3,604,000	13,040,828	3.6184	3.720	3.670	3.730	3.500	3.720	3,604,000	3.6184	2.76%
2022-02-16	3.620	3.620	3.630	3.590	3.830	2,366,767	8,752,416	3.6980	3.620	3.620	3.630	3.590	3.830	2,366,767	3.6980	-0.82%
2022-02-15	3.650	3.630	3.650	3.390	3.700	7,340,000	26,321,280	3.5860	3.650	3.630	3.650	3.390	3.700	7,340,000	3.5860	7.99%
2022-02-14	3.380	3.360	3.380	3.240	3.450	4,640,000	15,685,380	3.3805	3.380	3.360	3.380	3.240	3.450	4,640,000	3.3805	2.74%
2022-02-11	3.290	3.280	3.300	3.160	3.520	8,746,000	28,872,520	3.3012	3.290	3.280	3.300	3.160	3.520	8,746,000	3.3012	-7.32%
2022-02-10	3.550	3.530	3.550	3.470	3.610	2,558,000	9,045,920	3.5363	3.550	3.530	3.550	3.470	3.610	2,558,000	3.5363	2.60%
2022-02-09	3.460	3.460	3.470	3.450	3.800	9,786,000	34,692,926	3.5452	3.460	3.460	3.470	3.450	3.800	9,786,000	3.5452	-8.95%
2022-02-08	3.800	3.740	3.810	3.630	3.980	7,257,875	27,140,692	3.7395	3.800	3.740	3.810	3.630	3.980	7,257,875	3.7395	-3.80%
2022-02-07	3.950	3.940	3.950	3.800	4.000	2,110,880	8,286,234	3.9255	3.950	3.940	3.950	3.800	4.000	2,110,880	3.9255	3.67%
2022-02-04	3.810	3.810	3.830	3.570	3.830	418,000	1,577,704	3.7744	3.810	3.810	3.830	3.570	3.830	418,000	3.7744	1.60%
2022-01-31	3.750	3.750	3.770	3.690	3.850	232,000	876,250	3.7769	3.750	3.750	3.770	3.690	3.850	232,000	3.7769	0.27%
2022-01-28	3.740	3.740	3.810	3.660	3.930	1,340,000	5,055,460	3.7727	3.740	3.740	3.810	3.660	3.930	1,340,000	3.7727	0.81%
2022-01-27	3.710	3.690	3.710	3.610	4.000	1,252,883	4,644,702	3.7072	3.710	3.690	3.710	3.610	4.000	1,252,883	3.7072	-2.11%
2022-01-26	3.790	3.780	3.790	3.780	4.090	3,693,044	14,526,312	3.9334	3.790	3.780	3.790	3.780	4.090	3,693,044	3.9334	-1.81%
2022-01-25	3.860	3.840	3.860	3.820	4.060	2,005,000	7,826,250	3.9034	3.860	3.840	3.860	3.820	4.060	2,005,000	3.9034	-1.03%
2022-01-24	3.900	3.900	3.910	3.860	4.140	1,576,000	6,327,540	4.0149	3.900	3.900	3.910	3.860	4.140	1,576,000	4.0149	-0.51%
2022-01-21	3.920	3.920	3.970	3.900	4.070	1,560,000	6,175,250	3.9585	3.920	3.920	3.970	3.900	4.070	1,560,000	3.9585	-2.24%
2022-01-20	4.010	4.010	4.020	4.000	4.130	1,196,000	4,836,500	4.0439	4.010	4.010	4.020	4.000	4.130	1,196,000	4.0439	-3.61%
2022-01-19	4.160	4.100	4.160	4.020	4.160	1,699,000	6,954,340	4.0932	4.160	4.100	4.160	4.020	4.160	1,699,000	4.0932	1.71%
2022-01-18	4.090	4.080	4.090	4.070	4.370	2,148,620	8,964,786	4.1723	4.090	4.080	4.090	4.070	4.370	2,148,620	4.1723	-2.15%
2022-01-17	4.180	4.180	4.200	4.060	4.210	1,956,000	8,167,832	4.1758	4.180	4.180	4.200	4.060	4.210	1,956,000	4.1758	0.48%
2022-01-14	4.160	4.130	4.180	4.060	4.200	1,286,000	5,318,050	4.1353	4.160	4.130	4.180	4.060	4.200	1,286,000	4.1353	0.24%
2022-01-13	4.150	4.090	4.160	4.070	4.240	2,062,000	8,587,720	4.1648	4.150	4.090	4.160	4.070	4.240	2,062,000	4.1648	-0.95%
2022-01-12	4.190	4.160	4.190	4.050	4.250	2,310,332	9,691,207	4.1947	4.190	4.160	4.190	4.050	4.250	2,310,332	4.1947	3.46%
2022-01-11	4.050	4.040	4.050	3.850	4.100	1,726,000	6,940,520	4.0212	4.050	4.040	4.050	3.850	4.100	1,726,000	4.0212	0.25%
2022-01-10	4.040	4.000	4.040	3.650	4.050	4,291,850	16,807,152	3.9161	4.040	4.000	4.040	3.650	4.050	4,291,850	3.9161	9.78%
2022-01-07	3.680	3.650	3.680	3.520	3.680	1,414,000	5,117,890	3.6194	3.680	3.650	3.680	3.520	3.680	1,414,000	3.6194	4.25%
2022-01-06	3.530	3.530	3.580	3.440	3.640	3,412,000	11,941,260	3.4998	3.530	3.530	3.580	3.440	3.640	3,412,000	3.4998	0.28%
2022-01-05	3.520	3.520	3.550	3.520	3.850	4,643,777	16,978,405	3.6562	3.520	3.520	3.550	3.520	3.850	4,643,777	3.6562	-11.56%
2022-01-04	3.980	3.960	3.980	3.510	4.020	5,692,166	22,577,420	3.9664	3.980	3.960	3.980	3.510	4.020	5,692,166	3.9664	1.02%
2022-01-03	3.940	3.930	3.950	3.800	3.980	1,860,000	7,223,880	3.8838	3.940	3.930	3.950	3.800	3.980	1,860,000	3.8838	-0.25%
2021-12-31	3.950	3.820	3.950	3.740	3.990	3,672,057	14,122,763	3.8460	3.950	3.820	3.950	3.740	3.990	3,672,057	3.8460	6.47%
2021-12-30	3.710	3.700	3.710	3.600	3.760	3,170,000	11,710,620	3.6942	3.710	3.700	3.710	3.600	3.760	3,170,000	3.6942	2.77%
2021-12-29	3.610	3.580	3.610	3.590	3.870	2,696,000	9,915,012	3.6777	3.610	3.580	3.610	3.590	3.870	2,696,000	3.6777	-5.25%
2021-12-28	3.810	3.800	3.810	3.770	3.920	4,184,000	16,083,330	3.8440	3.810	3.800	3.810	3.770	3.920	4,184,000	3.8440	0.26%
2021-12-24	3.800	3.800	3.830	3.740	3.880	1,240,000	4,734,850	3.8184	3.800	3.800	3.830	3.740	3.880	1,240,000	3.8184	0.80%
2021-12-23	3.770	3.750	3.770	3.520	3.820	5,098,946	18,959,070	3.7182	3.770	3.750	3.770	3.520	3.820	5,098,946	3.7182	5.01%
2021-12-22	3.590	3.590	3.610	3.500	3.770	7,502,946	26,904,236	3.5858	3.590	3.590	3.610	3.500	3.770	7,502,946	3.5858	-2.18%
2021-12-21	3.670	3.660	3.670	3.580	3.770	2,611,768	9,576,866	3.6668	3.670	3.660	3.670	3.580	3.770	2,611,768	3.6668	1.10%
2021-12-20	3.630	3.630	3.660	3.610	3.860	7,210,000	26,673,480	3.6995	3.630	3.630	3.660	3.610	3.860	7,210,000	3.6995	-3.46%
2021-12-17	3.760	3.760	3.770	3.600	4.030	9,662,000	36,527,900	3.7806	3.760	3.760	3.770	3.600	4.030	9,662,000	3.7806	-3.09%
2021-12-16	3.880	3.870	3.880	3.810	4.190	11,046,000	43,200,000	3.9109	3.880	3.870	3.880	3.810	4.190	11,046,000	3.9109	-2.76%
2021-12-15	3.990	3.970	4.000	3.890	4.410	15,064,000	60,474,060	4.0145	3.990	3.970	4.000	3.890	4.410	15,064,000	4.0145	-6.56%
2021-12-14	4.270	4.260	4.280	4.250	4.540	2,846,000	12,329,864	4.3323	4.270	4.260	4.280	4.250	4.540	2,846,000	4.3323	-3.83%
2021-12-13	4.440	4.430	4.450	4.360	4.700	6,946,000	31,035,280	4.4681	4.440	4.430	4.450	4.360	4.700	6,946,000	4.4681	-2.84%
2021-12-10	4.570	4.550	4.570	4.500	5.000	2,978,076	13,776,129	4.6258	4.570	4.550	4.570	4.500	5.000	2,978,076	4.6258	-7.49%
2021-12-09	4.940	4.920	4.940	4.840	5.060	1,928,897	9,528,388	4.9398	4.940	4.920	4.940	4.840	5.060	1,928,897	4.9398	0.61%
2021-12-08	4.910	4.910	4.920	4.890	5.260	10,066,938	51,187,632	5.0847	4.910	4.910	4.920	4.890	5.260	10,066,938	5.0847	-0.20%
2021-12-07	4.920	4.920	4.930	4.460	4.940	5,378,000	25,514,922	4.7443	4.920	4.920	4.930	4.460	4.940	5,378,000	4.7443	9.58%
2021-12-06	4.490	4.480	4.490	4.480	4.810	5,646,008	26,210,577	4.6423	4.490	4.480	4.490	4.480	4.810	5,646,008	4.6423	-5.07%
2021-12-03	4.730	4.730	4.740	4.540	4.880	4,957,366	23,653,934	4.7715	4.730	4.730	4.740	4.540	4.880	4,957,366	4.7715	1.50%
2021-12-02	4.660	4.650	4.660	4.360	4.830	8,508,826	39,088,343	4.5939	4.660	4.650	4.660	4.360	4.830	8,508,826	4.5939	0.00%
2021-12-01	4.660	4.640	4.660	4.150	4.690	7,807,505	35,250,452	4.5149	4.660	4.640	4.660	4.150	4.690	7,807,505	4.5149	9.39%
2021-11-30	4.260	4.240	4.260	4.210	4.480	3,655,079	15,616,172	4.2725	4.260	4.240	4.260	4.210	4.480	3,655,079	4.2725	-4.91%
2021-11-29	4.480	4.430	4.480	4.300	4.550	3,099,545	13,755,112	4.4378	4.480	4.430	4.480	4.300	4.550	3,099,545	4.4378	2.75%
2021-11-26	4.360	4.360	4.390	4.360	4.550	1,782,000	7,882,384	4.4233	4.360	4.360	4.390	4.360	4.550	1,782,000	4.4233	-3.11%
2021-11-25	4.500	4.500	4.510	4.420	4.580	1,804,000	8,143,378	4.5141	4.500	4.500	4.510	4.420	4.580	1,804,000	4.5141	1.81%
2021-11-24	4.420	4.420	4.450	4.210	4.500	3,557,078	15,721,980	4.4199	4.420	4.420	4.450	4.210	4.500	3,557,078	4.4199	4.99%
2021-11-23	4.210	4.200	4.210	4.080	4.290	2,848,000	11,996,264	4.2122	4.210	4.200	4.210	4.080	4.290	2,848,000	4.2122	2.18%
2021-11-22	4.120	4.120	4.140	4.110	4.200	2,610,000	10,790,620	4.1343	4.120	4.120	4.140	4.110	4.200	2,610,000	4.1343	-2.37%
2021-11-19	4.220	4.220	4.230	4.190	4.280	2,158,000	9,134,540	4.2329	4.220	4.220	4.230	4.190	4.280	2,158,000	4.2329	-0.47%
2021-11-18	4.240	4.240	4.250	4.180	4.410	2,516,000	10,704,980	4.2548	4.240	4.240	4.250	4.180	4.410	2,516,000	4.2548	-3.85%
2021-11-17	4.410	4.400	4.410	4.280	4.450	3,384,000	14,915,860	4.4078	4.410	4.400	4.410	4.280	4.450	3,384,000	4.4078	1.61%
2021-11-16	4.340	4.340	4.360	4.170	4.400	3,295,078	14,224,450	4.3169	4.340	4.340	4.360	4.170	4.400	3,295,078	4.3169	2.12%
2021-11-15	4.250	4.220	4.250	4.040	4.280	2,878,000	12,133,284	4.2159	4.250	4.220	4.250	4.040	4.280	2,878,000	4.2159	5.46%
2021-11-12	4.030	4.020	4.050	4.020	4.170	2,260,000	9,269,680	4.1016	4.030	4.020	4.050	4.020	4.170	2,260,000	4.1016	-1.95%
2021-11-11	4.110	4.110	4.140	3.990	4.170	2,730,000	11,158,080	4.0872	4.110	4.110	4.140	3.990	4.170	2,730,000	4.0872	-1.20%
2021-11-10	4.160	4.110	4.160	4.000	4.160	1,738,000	7,131,620	4.1033	4.160	4.110	4.160	4.000	4.160	1,738,000	4.1033	1.22%
2021-11-09	4.110	4.080	4.110	4.000	4.120	2,020,000	8,242,780	4.0806	4.110	4.080	4.110	4.000	4.120	2,020,000	4.0806	3.01%
2021-11-08	3.990	3.960	3.990	3.800	4.050	9,632,000	37,796,340	3.9240	3.990	3.960	3.990	3.800	4.050	9,632,000	3.9240	-1.97%
2021-11-05	4.070	4.070	4.080	4.060	4.330	3,832,000	16,059,210	4.1908	4.070	4.070	4.080	4.060	4.330	3,832,000	4.1908	-5.57%
2021-11-04	4.310	4.300	4.310	4.220	4.400	4,780,000	20,352,411	4.2578	4.310	4.300	4.310	4.220	4.400	4,780,000	4.2578	-1.15%
2021-11-03	4.360	4.320	4.360	4.140	4.400	7,260,000	30,870,740	4.2522	4.360	4.320	4.360	4.140	4.400	7,260,000	4.2522	5.31%
2021-11-02	4.140	4.070	4.140	4.050	4.420	8,642,000	36,290,820	4.1994	4.140	4.070	4.140	4.050	4.420	8,642,000	4.1994	-1.66%
2021-11-01	4.210	4.200	4.210	4.130	4.500	6,306,928	26,740,897	4.2399	4.210	4.200	4.210	4.130	4.500	6,306,928	4.2399	-7.47%
2021-10-29	4.550	4.500	4.550	4.370	4.560	1,384,324	6,213,941	4.4888	4.550	4.500	4.550	4.370	4.560	1,384,324	4.4888	2.25%
2021-10-28	4.450	4.420	4.470	4.390	4.570	2,960,474	13,115,721	4.4303	4.450	4.420	4.470	4.390	4.570	2,960,474	4.4303	-1.77%
2021-10-27	4.530	4.510	4.530	4.500	4.720	3,311,065	15,109,096	4.5632	4.530	4.510	4.530	4.500	4.720	3,311,065	4.5632	-4.43%
2021-10-26	4.740	4.720	4.740	4.530	4.780	6,762,636	31,498,285	4.6577	4.740	4.720	4.740	4.530	4.780	6,762,636	4.6577	0.42%
2021-10-25	4.720	4.710	4.750	4.690	4.940	3,472,000	16,536,720	4.7629	4.720	4.710	4.750	4.690	4.940	3,472,000	4.7629	-3.67%
2021-10-22	4.900	4.890	4.920	4.800	4.950	1,623,073	7,929,816	4.8857	4.900	4.890	4.920	4.800	4.950	1,623,073	4.8857	2.08%
2021-10-21	4.800	4.800	4.810	4.750	4.990	6,022,996	28,973,616	4.8105	4.800	4.800	4.810	4.750	4.990	6,022,996	4.8105	-4.00%
2021-10-20	5.000	4.990	5.000	4.880	5.150	4,618,000	23,043,160	4.9899	5.000	4.990	5.000	4.880	5.150	4,618,000	4.9899	-1.96%
2021-10-19	5.100	5.070	5.100	4.840	5.120	3,344,000	16,826,930	5.0320	5.100	5.070	5.100	4.840	5.120	3,344,000	5.0320	2.00%
2021-10-18	5.000	4.970	5.000	4.700	5.000	5,168,729	24,901,820	4.8178	5.000	4.970	5.000	4.700	5.000	5,168,729	4.8178	4.60%
2021-10-15	4.780	4.780	4.800	4.750	5.200	7,788,561	38,022,138	4.8818	4.780	4.780	4.800	4.750	5.200	7,788,561	4.8818	-4.78%
2021-10-12	5.020	5.000	5.020	4.880	5.080	6,398,000	31,981,570	4.9987	5.020	5.000	5.020	4.880	5.080	6,398,000	4.9987	2.24%
2021-10-11	4.910	4.900	4.910	4.860	5.100	6,893,000	34,332,590	4.9808	4.910	4.900	4.910	4.860	5.100	6,893,000	4.9808	-0.61%
2021-10-08	4.940	4.930	4.940	4.760	4.960	5,168,000	25,045,340	4.8462	4.940	4.930	4.940	4.760	4.960	5,168,000	4.8462	3.13%
2021-10-07	4.790	4.780	4.790	4.720	5.010	8,020,000	39,111,650	4.8768	4.790	4.780	4.790	4.720	5.010	8,020,000	4.8768	-0.21%
2021-10-06	4.800	4.780	4.800	4.700	4.860	2,780,000	13,244,200	4.7641	4.800	4.780	4.800	4.700	4.860	2,780,000	4.7641	-3.23%
2021-10-05	4.960	4.930	4.960	4.870	5.040	1,994,000	9,830,880	4.9302	4.960	4.930	4.960	4.870	5.040	1,994,000	4.9302	1.02%
2021-10-04	4.910	4.870	4.910	4.860	5.150	1,008,286	4,973,472	4.9326	4.910	4.870	4.910	4.860	5.150	1,008,286	4.9326	-2.77%
2021-09-30	5.050	5.050	5.060	4.920	5.190	3,208,000	16,009,210	4.9904	5.050	5.050	5.060	4.920	5.190	3,208,000	4.9904	1.81%
2021-09-29	4.960	4.960	4.970	4.890	5.120	5,133,534	25,608,295	4.9884	4.960	4.960	4.970	4.890	5.120	5,133,534	4.9884	-3.69%
2021-09-28	5.150	5.150	5.160	5.060	5.290	5,934,000	30,555,260	5.1492	5.150	5.150	5.160	5.060	5.290	5,934,000	5.1492	-1.34%
2021-09-27	5.220	5.220	5.230	5.140	5.530	14,108,000	77,000,914	5.4580	5.220	5.220	5.230	5.140	5.530	14,108,000	5.4580	-3.33%
2021-09-24	5.400	5.370	5.400	5.360	5.640	26,678,084	146,704,407	5.4991	5.400	5.370	5.400	5.360	5.640	26,678,084	5.4991	-3.23%
2021-09-23	5.580	5.560	5.580	5.370	5.630	10,242,078	56,841,854	5.5498	5.580	5.560	5.580	5.370	5.630	10,242,078	5.5498	3.91%
2021-09-21	5.370	5.370	5.380	5.270	5.490	1,788,000	9,574,380	5.3548	5.370	5.370	5.380	5.270	5.490	1,788,000	5.3548	-0.56%
2021-09-20	5.400	5.370	5.400	5.290	5.700	4,766,000	25,677,484	5.3876	5.400	5.370	5.400	5.290	5.700	4,766,000	5.3876	-2.70%
2021-09-17	5.550	5.550	5.560	5.230	5.580	2,654,000	14,540,740	5.4788	5.550	5.550	5.560	5.230	5.580	2,654,000	5.4788	6.12%
2021-09-16	5.230	5.220	5.230	5.090	5.330	3,990,000	20,713,110	5.1913	5.230	5.220	5.230	5.090	5.330	3,990,000	5.1913	0.38%
2021-09-15	5.210	5.180	5.220	5.140	5.490	6,415,305	33,587,968	5.2356	5.210	5.180	5.220	5.140	5.490	6,415,305	5.2356	-3.52%
2021-09-14	5.400	5.390	5.400	5.230	5.560	10,098,000	54,635,456	5.4105	5.400	5.390	5.400	5.230	5.560	10,098,000	5.4105	1.50%
2021-09-13	5.320	5.300	5.320	5.120	5.600	6,082,635	32,042,381	5.2678	5.320	5.300	5.320	5.120	5.600	6,082,635	5.2678	-5.00%
2021-09-10	5.600	5.590	5.600	5.400	5.650	2,648,000	14,604,134	5.5152	5.600	5.590	5.600	5.400	5.650	2,648,000	5.5152	1.82%
2021-09-09	5.500	5.490	5.500	5.450	5.670	2,920,469	16,107,686	5.5154	5.500	5.490	5.500	5.450	5.670	2,920,469	5.5154	0.00%
2021-09-08	5.500	5.500	5.530	5.490	5.950	4,285,027	24,178,669	5.6426	5.500	5.500	5.530	5.490	5.950	4,285,027	5.6426	-5.17%
2021-09-07	5.800	5.800	5.820	5.700	5.860	3,132,000	18,102,080	5.7797	5.800	5.800	5.820	5.700	5.860	3,132,000	5.7797	-0.17%
2021-09-06	5.810	5.800	5.810	5.660	5.900	5,002,000	28,751,772	5.7481	5.810	5.800	5.810	5.660	5.900	5,002,000	5.7481	1.93%
2021-09-03	5.700	5.690	5.700	5.460	5.780	6,648,000	37,800,480	5.6860	5.700	5.690	5.700	5.460	5.780	6,648,000	5.6860	4.20%
2021-09-02	5.470	5.420	5.470	5.410	5.560	4,980,000	27,249,330	5.4718	5.470	5.420	5.470	5.410	5.560	4,980,000	5.4718	0.92%
2021-09-01	5.420	5.410	5.420	5.190	5.530	8,490,503	45,351,360	5.3414	5.420	5.410	5.420	5.190	5.530	8,490,503	5.3414	3.63%
2021-08-31	5.230	5.230	5.240	5.160	5.400	7,932,000	41,382,584	5.2172	5.230	5.230	5.240	5.160	5.400	7,932,000	5.2172	-1.32%
2021-08-30	5.300	5.300	5.320	5.150	5.340	4,376,000	22,990,970	5.2539	5.300	5.300	5.320	5.150	5.340	4,376,000	5.2539	-0.75%
2021-08-27	5.340	5.330	5.350	5.130	5.430	9,796,000	52,198,040	5.3285	5.340	5.330	5.350	5.130	5.430	9,796,000	5.3285	2.89%
2021-08-26	5.190	5.190	5.200	5.070	5.470	14,788,360	76,937,046	5.2025	5.190	5.190	5.200	5.070	5.470	14,788,360	5.2025	0.78%
2021-08-25	5.150	5.150	5.170	5.120	5.240	4,222,000	21,788,900	5.1608	5.150	5.150	5.170	5.120	5.240	4,222,000	5.1608	0.39%
2021-08-24	5.130	5.120	5.130	5.060	5.270	6,828,415	35,042,237	5.1318	5.130	5.120	5.130	5.060	5.270	6,828,415	5.1318	0.79%
2021-08-23	5.090	5.090	5.100	4.570	5.110	20,490,000	99,240,366	4.8434	5.090	5.090	5.100	4.570	5.110	20,490,000	4.8434	11.87%
2021-08-20	4.550	4.540	4.550	4.280	5.080	39,304,399	179,043,867	4.5553	4.550	4.540	4.550	4.280	5.080	39,304,399	4.5553	-11.13%
2021-08-19	5.120	5.120	5.130	5.030	5.340	9,334,396	48,119,410	5.1551	5.120	5.120	5.130	5.030	5.340	9,334,396	5.1551	-2.29%
2021-08-18	5.240	5.230	5.240	5.130	5.400	6,553,629	34,495,342	5.2635	5.240	5.230	5.240	5.130	5.400	6,553,629	5.2635	0.00%
2021-08-17	5.240	5.240	5.250	5.070	5.570	13,730,000	71,333,560	5.1955	5.240	5.240	5.250	5.070	5.570	13,730,000	5.1955	-5.24%
2021-08-16	5.530	5.510	5.550	5.430	5.700	3,696,000	20,522,900	5.5527	5.530	5.510	5.550	5.430	5.700	3,696,000	5.5527	-2.47%
2021-08-13	5.670	5.660	5.670	5.600	5.870	6,390,000	36,426,080	5.7005	5.670	5.660	5.670	5.600	5.870	6,390,000	5.7005	-0.53%
2021-08-12	5.700	5.690	5.730	5.670	6.060	15,698,000	91,257,002	5.8133	5.700	5.690	5.730	5.670	6.060	15,698,000	5.8133	-4.68%
2021-08-11	5.980	5.970	5.980	5.830	6.150	5,720,454	34,589,950	6.0467	5.980	5.970	5.980	5.830	6.150	5,720,454	6.0467	-0.50%
2021-08-10	6.010	6.010	6.020	5.660	6.100	11,453,674	67,238,980	5.8705	6.010	6.010	6.020	5.660	6.100	11,453,674	5.8705	-0.33%
2021-08-09	6.030	6.030	6.040	5.880	6.250	7,002,000	41,992,070	5.9972	6.030	6.030	6.040	5.880	6.250	7,002,000	5.9972	-1.47%
2021-08-06	6.120	6.120	6.140	5.960	6.590	10,649,540	65,182,906	6.1207	6.120	6.120	6.140	5.960	6.590	10,649,540	6.1207	-3.32%
2021-08-05	6.330	6.330	6.340	6.280	6.700	5,302,884	34,379,619	6.4832	6.330	6.330	6.340	6.280	6.700	5,302,884	6.4832	-0.78%
2021-08-04	6.380	6.370	6.380	6.290	6.610	5,870,000	37,732,780	6.4281	6.380	6.370	6.380	6.290	6.610	5,870,000	6.4281	-2.00%
2021-08-03	6.510	6.490	6.510	6.160	6.800	9,156,000	59,968,640	6.5497	6.510	6.490	6.510	6.160	6.800	9,156,000	6.5497	0.77%
2021-08-02	6.460	6.460	6.490	6.020	6.770	18,540,000	120,509,040	6.4999	6.460	6.460	6.490	6.020	6.770	18,540,000	6.4999	6.78%
2021-07-30	6.050	6.040	6.050	5.910	6.330	5,708,000	34,454,672	6.0362	6.050	6.040	6.050	5.910	6.330	5,708,000	6.0362	-4.12%
2021-07-29	6.310	6.300	6.310	6.100	6.510	8,718,000	55,276,640	6.3405	6.310	6.300	6.310	6.100	6.510	8,718,000	6.3405	6.23%
2021-07-28	5.940	5.940	5.950	5.220	5.950	14,360,200	81,033,666	5.6429	5.940	5.940	5.950	5.220	5.950	14,360,200	5.6429	11.24%
2021-07-27	5.340	5.340	5.350	5.180	6.330	26,824,200	151,537,149	5.6493	5.340	5.340	5.350	5.180	6.330	26,824,200	5.6493	-13.31%
2021-07-26	6.160	6.150	6.160	6.080	6.740	14,250,229	89,740,438	6.2975	6.160	6.150	6.160	6.080	6.740	14,250,229	6.2975	-11.75%
2021-07-23	6.980	6.890	6.980	6.770	7.180	8,182,000	56,781,000	6.9397	6.980	6.890	6.980	6.770	7.180	8,182,000	6.9397	-1.83%
2021-07-22	7.110	7.090	7.110	7.020	7.350	7,680,262	54,779,581	7.1325	7.110	7.090	7.110	7.020	7.350	7,680,262	7.1325	-1.80%
2021-07-21	7.240	7.220	7.240	7.040	7.290	4,388,760	31,525,538	7.1832	7.240	7.220	7.240	7.040	7.290	4,388,760	7.1832	-0.41%
2021-07-20	7.270	7.270	7.280	7.000	7.440	9,260,000	66,587,440	7.1909	7.270	7.270	7.280	7.000	7.440	9,260,000	7.1909	-3.20%
2021-07-19	7.510	7.500	7.510	7.410	7.850	11,939,000	90,728,466	7.5993	7.510	7.500	7.510	7.410	7.850	11,939,000	7.5993	-1.96%
2021-07-16	7.660	7.660	7.670	7.520	7.970	8,142,116	62,578,212	7.6857	7.660	7.660	7.670	7.520	7.970	8,142,116	7.6857	-0.39%
2021-07-15	7.690	7.670	7.690	7.480	7.970	4,347,032	33,274,283	7.6545	7.690	7.670	7.690	7.480	7.970	4,347,032	7.6545	-1.66%
2021-07-14	7.820	7.820	7.830	7.260	8.020	13,008,000	101,974,266	7.8394	7.820	7.820	7.830	7.260	8.020	13,008,000	7.8394	5.82%
2021-07-13	7.390	7.380	7.390	7.200	7.480	6,139,929	45,148,263	7.3532	7.390	7.380	7.390	7.200	7.480	6,139,929	7.3532	0.27%
2021-07-12	7.370	7.350	7.370	6.800	7.470	10,004,000	72,472,500	7.2444	7.370	7.350	7.370	6.800	7.470	10,004,000	7.2444	7.91%
2021-07-09	6.830	6.820	6.840	6.610	6.990	9,238,000	63,490,300	6.8727	6.830	6.820	6.840	6.610	6.990	9,238,000	6.8727	1.64%
2021-07-08	6.720	6.720	6.750	6.680	7.420	7,728,000	53,471,550	6.9192	6.720	6.720	6.750	6.680	7.420	7,728,000	6.9192	-5.62%
2021-07-07	7.120	7.120	7.130	6.810	7.260	15,762,000	110,827,620	7.0313	7.120	7.120	7.130	6.810	7.260	15,762,000	7.0313	1.14%
2021-07-06	7.040	7.020	7.040	6.400	7.650	34,796,068	238,522,234	6.8549	7.040	7.020	7.040	6.400	7.650	34,796,068	6.8549	-6.13%
2021-07-05	7.500	7.490	7.500	7.100	8.000	37,090,000	278,444,095	7.5073	7.500	7.490	7.500	7.100	8.000	37,090,000	7.5073	-8.09%
2021-07-02	8.160	8.160	8.180	8.130	8.970	15,820,000	134,843,200	8.5236	8.160	8.160	8.180	8.130	8.970	15,820,000	8.5236	-1.09%
2021-06-30	8.250	8.250	8.260	8.050	8.570	9,122,000	75,489,820	8.2756	8.250	8.250	8.260	8.050	8.570	9,122,000	8.2756	-1.20%
2021-06-29	8.350	8.340	8.360	7.950	8.840	19,576,690	160,976,986	8.2229	8.350	8.340	8.360	7.950	8.840	19,576,690	8.2229	-1.76%
2021-06-28	8.500	8.460	8.510	8.050	9.180	26,698,000	232,312,610	8.7015	8.500	8.460	8.510	8.050	9.180	26,698,000	8.7015	5.59%
2021-06-25	8.050	7.980	8.050	7.770	8.190	11,405,310	90,664,420	7.9493	8.050	7.980	8.050	7.770	8.190	11,405,310	7.9493	0.63%
2021-06-24	8.000	8.000	8.030	7.650	8.240	16,959,653	134,560,116	7.9341	8.000	8.000	8.030	7.650	8.240	16,959,653	7.9341	0.25%
2021-06-23	7.980	7.980	8.000	7.860	8.320	14,783,754	119,973,585	8.1152	7.980	7.980	8.000	7.860	8.320	14,783,754	8.1152	-2.09%
2021-06-22	8.150	8.150	8.160	7.590	8.230	23,396,000	187,603,920	8.0186	8.150	8.150	8.160	7.590	8.230	23,396,000	8.0186	6.26%
2021-06-21	7.670	7.660	7.670	7.260	7.990	17,018,545	128,993,096	7.5796	7.670	7.660	7.670	7.260	7.990	17,018,545	7.5796	1.05%
2021-06-18	7.590	7.450	7.590	6.870	7.600	27,869,313	203,677,171	7.3083	7.590	7.450	7.590	6.870	7.600	27,869,313	7.3083	9.68%
2021-06-17	6.920	6.920	6.930	6.480	6.950	10,341,000	70,400,446	6.8079	6.920	6.920	6.930	6.480	6.950	10,341,000	6.8079	4.06%
2021-06-16	6.650	6.630	6.650	6.400	7.060	17,726,969	118,564,812	6.6884	6.650	6.630	6.650	6.400	7.060	17,726,969	6.6884	-3.90%
2021-06-15	6.920	6.910	6.920	6.600	7.220	31,425,700	218,001,322	6.9370	6.920	6.910	6.920	6.600	7.220	31,425,700	6.9370	2.67%
2021-06-11	6.740	6.710	6.740	6.500	6.840	20,900,200	139,398,460	6.6697	6.740	6.710	6.740	6.500	6.840	20,900,200	6.6697	2.59%
2021-06-10	6.570	6.570	6.600	6.360	6.620	10,320,031	67,441,935	6.5351	6.570	6.570	6.600	6.360	6.620	10,320,031	6.5351	0.46%
2021-06-09	6.540	6.510	6.550	6.260	6.900	24,243,600	159,502,796	6.5792	6.540	6.510	6.550	6.260	6.900	24,243,600	6.5792	2.83%
2021-06-08	6.360	6.350	6.360	6.250	6.780	44,624,000	293,152,713	6.5694	6.360	6.350	6.360	6.250	6.780	44,624,000	6.5694	2.75%
2021-06-07	6.190	6.190	6.220	5.910	6.330	17,178,900	105,354,583	6.1328	6.190	6.190	6.220	5.910	6.330	17,178,900	6.1328	0.00%
2021-06-04	6.190	6.190	6.210	5.940	6.350	18,756,100	116,903,544	6.2328	6.190	6.190	6.210	5.940	6.350	18,756,100	6.2328	3.17%
2021-06-03	6.000	5.990	6.000	5.980	6.450	28,124,690	174,134,763	6.1915	6.000	5.990	6.000	5.980	6.450	28,124,690	6.1915	-6.25%
2021-06-02	6.400	6.360	6.400	6.260	6.520	14,543,000	93,176,010	6.4069	6.400	6.360	6.400	6.260	6.520	14,543,000	6.4069	-0.93%
2021-06-01	6.460	6.460	6.470	6.120	6.590	25,950,310	167,060,700	6.4377	6.460	6.460	6.470	6.120	6.590	25,950,310	6.4377	5.04%
2021-05-31	6.150	6.140	6.150	5.690	6.250	34,109,084	207,009,971	6.0691	6.150	6.140	6.150	5.690	6.250	34,109,084	6.0691	4.95%
2021-05-28	5.860	5.850	5.860	5.800	6.650	35,556,500	217,915,678	6.1287	5.860	5.850	5.860	5.800	6.650	35,556,500	6.1287	-2.82%
2021-05-27	6.030	6.030	6.040	5.360	6.170	44,378,000	264,589,780	5.9622	6.030	6.030	6.040	5.360	6.170	44,378,000	5.9622	16.18%
2021-05-26	5.190	5.150	5.190	5.090	5.210	3,730,418	19,264,484	5.1642	5.190	5.150	5.190	5.090	5.210	3,730,418	5.1642	0.00%
2021-05-25	5.190	5.180	5.190	5.120	5.460	8,741,815	45,684,159	5.2259	5.190	5.180	5.190	5.120	5.460	8,741,815	5.2259	-0.19%
2021-05-24	5.200	5.170	5.200	5.160	5.670	18,750,000	100,453,546	5.3575	5.200	5.170	5.200	5.160	5.670	18,750,000	5.3575	-4.24%
2021-05-21	5.430	5.420	5.430	4.980	5.770	9,300,000	50,319,860	5.4107	5.430	5.420	5.430	4.980	5.770	9,300,000	5.4107	8.38%
2021-05-20	5.010	5.000	5.010	4.850	5.180	1,972,654	9,903,676	5.0205	5.010	5.000	5.010	4.850	5.180	1,972,654	5.0205	-2.53%
2021-05-18	5.140	5.140	5.150	4.910	5.140	4,208,000	21,386,480	5.0823	5.140	5.140	5.150	4.910	5.140	4,208,000	5.0823	4.68%
2021-05-17	4.910	4.880	4.910	4.890	5.020	1,486,000	7,360,088	4.9530	4.910	4.880	4.910	4.890	5.020	1,486,000	4.9530	1.87%
2021-05-14	4.820	4.820	4.890	4.710	4.910	1,144,000	5,493,040	4.8016	4.820	4.820	4.890	4.710	4.910	1,144,000	4.8016	-0.82%
2021-05-13	4.860	4.850	4.860	4.830	5.000	1,350,000	6,630,180	4.9112	4.860	4.850	4.860	4.830	5.000	1,350,000	4.9112	-3.38%
2021-05-12	5.030	5.010	5.030	4.760	5.030	1,024,000	5,035,000	4.9170	5.030	5.010	5.030	4.760	5.030	1,024,000	4.9170	3.71%
2021-05-11	4.850	4.850	4.900	4.830	5.010	2,076,000	10,155,240	4.8917	4.850	4.850	4.900	4.830	5.010	2,076,000	4.8917	-3.00%
2021-05-10	5.000	4.950	4.990	4.730	5.070	1,456,000	7,256,350	4.9838	5.000	4.950	4.990	4.730	5.070	1,456,000	4.9838	1.63%
2021-05-07	4.920	4.920	4.930	4.850	5.120	2,536,000	12,532,800	4.9420	4.920	4.920	4.930	4.850	5.120	2,536,000	4.9420	-3.53%
2021-05-06	5.100	5.070	5.100	4.880	5.290	2,443,981	12,217,714	4.9991	5.100	5.070	5.100	4.880	5.290	2,443,981	4.9991	1.80%
2021-05-05	5.010	4.970	5.010	4.830	5.150	1,338,000	6,698,320	5.0062	5.010	4.970	5.010	4.830	5.150	1,338,000	5.0062	-2.72%
2021-05-04	5.150	5.130	5.150	5.040	5.200	2,142,000	10,962,680	5.1180	5.150	5.130	5.150	5.040	5.200	2,142,000	5.1180	0.00%
2021-05-03	5.150	5.150	5.160	5.120	5.380	2,044,000	10,693,120	5.2315	5.150	5.150	5.160	5.120	5.380	2,044,000	5.2315	-2.65%
2021-04-30	5.290	5.280	5.300	5.280	5.500	1,388,000	7,458,660	5.3737	5.290	5.280	5.300	5.280	5.500	1,388,000	5.3737	-2.58%
2021-04-29	5.430	5.420	5.430	5.380	5.700	1,744,000	9,506,040	5.4507	5.430	5.420	5.430	5.380	5.700	1,744,000	5.4507	-1.27%
2021-04-28	5.500	5.490	5.500	5.440	5.730	4,792,000	26,807,160	5.5941	5.500	5.490	5.500	5.440	5.730	4,792,000	5.5941	2.04%
2021-04-27	5.390	5.380	5.390	5.280	5.440	2,793,000	15,010,580	5.3744	5.390	5.380	5.390	5.280	5.440	2,793,000	5.3744	0.56%
2021-04-26	5.360	5.310	5.360	5.320	5.660	2,677,000	14,647,620	5.4717	5.360	5.310	5.360	5.320	5.660	2,677,000	5.4717	-1.47%
2021-04-23	5.440	5.440	5.450	5.200	5.670	4,554,000	24,878,816	5.4631	5.440	5.440	5.450	5.200	5.670	4,554,000	5.4631	5.02%
2021-04-22	5.180	5.180	5.190	5.050	5.220	1,540,000	7,926,400	5.1470	5.180	5.180	5.190	5.050	5.220	1,540,000	5.1470	2.37%
2021-04-21	5.060	5.050	5.060	5.010	5.200	2,204,000	11,197,820	5.0807	5.060	5.050	5.060	5.010	5.200	2,204,000	5.0807	-2.88%
2021-04-20	5.210	5.170	5.210	5.040	5.230	1,442,000	7,401,720	5.1330	5.210	5.170	5.210	5.040	5.230	1,442,000	5.1330	1.96%
2021-04-19	5.110	5.100	5.110	4.700	5.140	5,324,000	26,497,040	4.9769	5.110	5.100	5.110	4.700	5.140	5,324,000	4.9769	6.90%
2021-04-16	4.780	4.750	4.780	4.740	5.070	4,014,000	19,527,220	4.8648	4.780	4.750	4.780	4.740	5.070	4,014,000	4.8648	-3.43%
2021-04-15	4.950	4.940	4.950	4.950	5.050	1,553,763	7,748,117	4.9867	4.950	4.940	4.950	4.950	5.050	1,553,763	4.9867	-1.00%
2021-04-14	5.000	4.990	5.000	4.880	5.010	1,740,000	8,611,220	4.9490	5.000	4.990	5.000	4.880	5.010	1,740,000	4.9490	3.31%
2021-04-13	4.840	4.820	4.840	4.750	5.000	2,052,000	9,888,280	4.8188	4.840	4.820	4.840	4.750	5.000	2,052,000	4.8188	-2.81%
2021-04-12	4.980	4.950	4.980	4.810	5.110	2,494,000	12,264,280	4.9175	4.980	4.950	4.980	4.810	5.110	2,494,000	4.9175	-0.40%
2021-04-09	5.000	4.980	5.000	4.840	5.050	2,280,000	11,369,520	4.9866	5.000	4.980	5.000	4.840	5.050	2,280,000	4.9866	2.88%
2021-04-08	4.860	4.860	4.900	4.760	5.100	3,070,000	15,069,940	4.9088	4.860	4.860	4.900	4.760	5.100	3,070,000	4.9088	-2.61%
2021-04-07	4.990	4.970	4.990	4.680	5.050	3,928,000	19,408,520	4.9411	4.990	4.970	4.990	4.680	5.050	3,928,000	4.9411	3.96%
2021-04-01	4.800	4.790	4.800	4.720	4.920	3,268,000	15,709,200	4.8070	4.800	4.790	4.800	4.720	4.920	3,268,000	4.8070	2.56%
2021-03-31	4.680	4.680	4.690	4.610	4.840	2,770,000	13,043,420	4.7088	4.680	4.680	4.690	4.610	4.840	2,770,000	4.7088	-2.09%
2021-03-30	4.780	4.760	4.780	4.650	5.000	7,750,000	37,181,340	4.7976	4.780	4.760	4.780	4.650	5.000	7,750,000	4.7976	2.36%
2021-03-29	4.670	4.620	4.680	4.420	4.680	3,584,000	16,419,420	4.5813	4.670	4.620	4.680	4.420	4.680	3,584,000	4.5813	4.24%
2021-03-26	4.480	4.470	4.480	4.290	4.580	1,710,000	7,649,700	4.4735	4.480	4.470	4.480	4.290	4.580	1,710,000	4.4735	3.23%
2021-03-25	4.340	4.350	4.370	3.980	4.400	5,568,000	23,708,820	4.2580	4.340	4.350	4.370	3.980	4.400	5,568,000	4.2580	2.60%
2021-03-24	4.230	4.230	4.250	4.220	4.440	1,465,084	6,340,875	4.3280	4.230	4.230	4.250	4.220	4.440	1,465,084	4.3280	-3.86%
2021-03-23	4.400	4.400	4.410	4.260	4.630	2,982,000	13,100,480	4.3932	4.400	4.400	4.410	4.260	4.630	2,982,000	4.3932	-3.72%
2021-03-22	4.570	4.560	4.570	4.510	4.820	1,055,000	4,823,460	4.5720	4.570	4.560	4.570	4.510	4.820	1,055,000	4.5720	-1.30%
2021-03-19	4.630	4.590	4.630	4.500	4.780	2,734,064	12,564,384	4.5955	4.630	4.590	4.630	4.500	4.780	2,734,064	4.5955	-3.74%
2021-03-18	4.810	4.740	4.810	4.720	4.930	2,759,525	13,200,726	4.7837	4.810	4.740	4.810	4.720	4.930	2,759,525	4.7837	-1.03%
2021-03-17	4.860	4.800	4.880	4.520	4.880	4,452,000	21,022,560	4.7220	4.860	4.800	4.880	4.520	4.880	4,452,000	4.7220	5.42%
2021-03-16	4.610	4.610	4.660	4.370	4.670	7,736,000	34,964,980	4.5198	4.610	4.610	4.660	4.370	4.670	7,736,000	4.5198	1.99%
2021-03-15	4.520	4.520	4.540	4.370	4.800	4,908,000	22,109,920	4.5049	4.520	4.520	4.540	4.370	4.800	4,908,000	4.5049	-4.03%
2021-03-12	4.710	4.600	4.710	4.530	4.940	7,458,481	34,633,918	4.6436	4.710	4.600	4.710	4.530	4.940	7,458,481	4.6436	-2.48%
2021-03-11	4.830	4.830	4.850	4.250	4.850	14,936,000	68,054,620	4.5564	4.830	4.830	4.850	4.250	4.850	14,936,000	4.5564	12.85%
2021-03-10	4.280	4.260	4.280	4.190	4.480	10,016,000	43,171,200	4.3102	4.280	4.260	4.280	4.190	4.480	10,016,000	4.3102	3.13%
2021-03-09	4.150	4.140	4.150	4.050	4.470	11,136,000	47,419,440	4.2582	4.150	4.140	4.150	4.050	4.470	11,136,000	4.2582	-2.58%
2021-03-08	4.260	4.260	4.270	4.170	4.930	8,272,000	36,968,400	4.4691	4.260	4.260	4.270	4.170	4.930	8,272,000	4.4691	-11.43%
2021-03-05	4.810	4.740	4.820	4.680	4.890	2,128,000	10,141,740	4.7659	4.810	4.740	4.820	4.680	4.890	2,128,000	4.7659	-1.84%
2021-03-04	4.900	4.900	4.930	4.860	5.120	4,922,700	24,406,566	4.9580	4.900	4.900	4.930	4.860	5.120	4,922,700	4.9580	-3.92%
2021-03-03	5.100	5.100	5.120	4.990	5.150	3,224,804	16,344,300	5.0683	5.100	5.100	5.120	4.990	5.150	3,224,804	5.0683	2.00%
2021-03-02	5.000	5.000	5.040	5.000	5.290	4,052,000	20,599,740	5.0838	5.000	5.000	5.040	5.000	5.290	4,052,000	5.0838	-3.10%
2021-03-01	5.160	5.160	5.200	5.010	5.300	2,214,000	11,453,140	5.1731	5.160	5.160	5.200	5.010	5.300	2,214,000	5.1731	2.99%
2021-02-26	5.010	5.000	5.010	4.880	5.230	15,496,000	78,611,858	5.0730	5.010	5.000	5.010	4.880	5.230	15,496,000	5.0730	-5.65%
2021-02-25	5.310	5.280	5.350	5.070	5.560	3,150,000	16,978,550	5.3900	5.310	5.280	5.350	5.070	5.560	3,150,000	5.3900	-0.75%
2021-02-24	5.350	5.340	5.360	5.060	5.650	9,362,000	49,786,060	5.3179	5.350	5.340	5.360	5.060	5.650	9,362,000	5.3179	-4.46%
2021-02-23	5.600	5.600	5.610	5.520	6.480	7,967,300	45,301,080	5.6859	5.600	5.600	5.610	5.520	6.480	7,967,300	5.6859	-6.51%
2021-02-22	5.990	5.900	5.990	5.760	6.340	8,100,000	48,972,100	6.0459	5.990	5.900	5.990	5.760	6.340	8,100,000	6.0459	1.18%
2021-02-19	5.920	5.920	5.960	5.920	6.320	6,667,670	40,631,928	6.0939	5.920	5.920	5.960	5.920	6.320	6,667,670	6.0939	-6.03%
2021-02-18	6.300	6.300	6.350	6.090	6.850	9,792,000	62,108,400	6.3428	6.300	6.300	6.350	6.090	6.850	9,792,000	6.3428	-6.39%
2021-02-17	6.730	6.710	6.730	6.710	6.910	1,027,000	6,946,500	6.7639	6.730	6.710	6.730	6.710	6.910	1,027,000	6.7639	-1.75%
2021-02-16	6.850	6.840	6.860	6.510	6.880	2,021,000	13,623,800	6.7411	6.850	6.840	6.860	6.510	6.880	2,021,000	6.7411	3.63%
2021-02-11	6.610	6.600	6.610	6.520	6.690	878,000	5,804,810	6.6114	6.610	6.600	6.610	6.520	6.690	878,000	6.6114	-1.78%
2021-02-10	6.730	6.720	6.730	6.320	6.750	3,622,000	24,012,910	6.6297	6.730	6.720	6.730	6.320	6.750	3,622,000	6.6297	5.82%
2021-02-09	6.360	6.300	6.360	6.100	6.380	3,242,151	20,214,483	6.2349	6.360	6.300	6.360	6.100	6.380	3,242,151	6.2349	-0.62%
2021-02-08	6.400	6.350	6.400	6.120	6.620	5,074,000	32,406,800	6.3868	6.400	6.350	6.400	6.120	6.620	5,074,000	6.3868	1.91%
2021-02-05	6.280	6.280	6.310	6.260	6.570	9,116,000	58,479,480	6.4150	6.280	6.280	6.310	6.260	6.570	9,116,000	6.4150	-2.03%
2021-02-04	6.410	6.410	6.420	6.360	7.120	16,464,000	109,008,810	6.6210	6.410	6.410	6.420	6.360	7.120	16,464,000	6.6210	-9.97%
2021-02-03	7.120	7.050	7.120	6.050	7.140	17,736,000	119,968,060	6.7641	7.120	7.050	7.120	6.050	7.140	17,736,000	6.7641	17.88%
2021-02-02	6.040	6.020	6.040	5.970	6.210	4,859,000	29,423,100	6.0554	6.040	6.020	6.040	5.970	6.210	4,859,000	6.0554	0.33%
2021-02-01	6.020	6.020	6.050	5.500	6.260	10,234,000	60,977,170	5.9583	6.020	6.020	6.050	5.500	6.260	10,234,000	5.9583	7.89%
2021-01-29	5.580	5.580	5.590	5.500	5.860	5,224,000	29,343,608	5.6171	5.580	5.580	5.590	5.500	5.860	5,224,000	5.6171	-2.11%
2021-01-28	5.700	5.630	5.700	5.520	5.930	5,770,201	32,742,991	5.6745	5.700	5.630	5.700	5.520	5.930	5,770,201	5.6745	-3.39%
2021-01-27	5.900	5.900	5.910	5.550	6.090	11,620,000	68,621,800	5.9055	5.900	5.900	5.910	5.550	6.090	11,620,000	5.9055	-1.83%
2021-01-26	6.010	6.010	6.040	6.010	6.350	12,374,000	75,860,824	6.1307	6.010	6.010	6.040	6.010	6.350	12,374,000	6.1307	-3.69%
2021-01-25	6.240	6.230	6.250	5.870	6.590	21,747,000	137,507,930	6.3231	6.240	6.230	6.250	5.870	6.590	21,747,000	6.3231	4.17%
2021-01-22	5.990	5.950	5.990	5.300	6.000	24,041,578	136,362,550	5.6719	5.990	5.950	5.990	5.300	6.000	24,041,578	5.6719	15.41%
2021-01-21	5.190	5.190	5.200	5.070	5.370	5,980,784	31,081,031	5.1968	5.190	5.190	5.200	5.070	5.370	5,980,784	5.1968	3.59%
2021-01-20	5.010	5.010	5.030	4.960	5.230	11,529,740	58,686,900	5.0900	5.010	5.010	5.030	4.960	5.230	11,529,740	5.0900	0.40%
2021-01-19	4.990	4.980	4.990	4.560	5.030	18,037,000	88,441,855	4.9034	4.990	4.980	4.990	4.560	5.030	18,037,000	4.9034	8.95%
2021-01-18	4.580	4.560	4.580	4.300	4.580	7,704,000	34,530,360	4.4821	4.580	4.560	4.580	4.300	4.580	7,704,000	4.4821	2.69%
2021-01-15	4.460	4.450	4.480	4.280	4.570	4,940,000	21,842,360	4.4215	4.460	4.450	4.480	4.280	4.570	4,940,000	4.4215	-1.11%
2021-01-14	4.510	4.490	4.510	4.260	4.580	14,344,000	63,613,490	4.4349	4.510	4.490	4.510	4.260	4.580	14,344,000	4.4349	-2.17%
2021-01-13	4.610	4.560	4.610	3.950	4.710	22,048,000	95,233,578	4.3194	4.610	4.560	4.610	3.950	4.710	22,048,000	4.3194	12.44%
2021-01-12	4.100	4.080	4.100	3.950	4.120	7,860,000	31,680,460	4.0306	4.100	4.080	4.100	3.950	4.120	7,860,000	4.0306	2.50%
2021-01-11	4.000	3.960	4.000	3.900	4.080	6,840,000	27,210,120	3.9781	4.000	3.960	4.000	3.900	4.080	6,840,000	3.9781	0.25%
2021-01-08	3.990	3.990	4.030	3.960	4.130	5,314,000	21,304,340	4.0091	3.990	3.990	4.030	3.960	4.130	5,314,000	4.0091	-3.39%
2021-01-07	4.130	4.110	4.130	3.990	4.180	8,754,000	35,801,040	4.0897	4.130	4.110	4.130	3.990	4.180	8,754,000	4.0897	-0.72%
2021-01-06	4.160	4.130	4.160	4.000	4.240	5,918,000	24,412,580	4.1251	4.160	4.130	4.160	4.000	4.240	5,918,000	4.1251	2.21%
2021-01-05	4.070	4.070	4.090	4.030	4.150	3,794,000	15,445,900	4.0711	4.070	4.070	4.090	4.030	4.150	3,794,000	4.0711	-1.93%
2021-01-04	4.150	4.130	4.150	4.070	4.280	2,874,000	12,003,200	4.1765	4.150	4.130	4.150	4.070	4.280	2,874,000	4.1765	-2.58%
2020-12-31	4.260	4.260	4.290	4.120	4.300	2,061,000	8,704,910	4.2236	4.260	4.260	4.290	4.120	4.300	2,061,000	4.2236	0.95%
2020-12-30	4.220	4.210	4.240	4.020	4.260	5,658,000	23,404,160	4.1365	4.220	4.210	4.240	4.020	4.260	5,658,000	4.1365	1.20%
2020-12-29	4.170	4.160	4.170	4.010	4.200	7,697,763	31,776,078	4.1280	4.170	4.160	4.170	4.010	4.200	7,697,763	4.1280	3.99%
2020-12-28	4.010	4.010	4.040	3.950	4.380	13,680,000	55,435,320	4.0523	4.010	4.010	4.040	3.950	4.380	13,680,000	4.0523	-6.09%
2020-12-24	4.270	4.250	4.300	4.210	4.400	5,992,000	25,548,040	4.2637	4.270	4.250	4.300	4.210	4.400	5,992,000	4.2637	-2.95%
2020-12-23	4.400	4.400	4.440	4.290	4.630	12,746,847	56,456,963	4.4291	4.400	4.400	4.440	4.290	4.630	12,746,847	4.4291	0.00%
2020-12-22	4.400	4.350	4.400	4.320	4.500	9,050,150	39,754,652	4.3927	4.400	4.350	4.400	4.320	4.500	9,050,150	4.3927	-2.00%
2020-12-21	4.490	4.480	4.490	3.920	4.540	24,772,000	105,972,680	4.2779	4.490	4.480	4.490	3.920	4.540	24,772,000	4.2779	14.54%
2020-12-18	3.920	3.920	3.930	3.880	4.080	9,576,000	38,082,500	3.9769	3.920	3.920	3.930	3.880	4.080	9,576,000	3.9769	-1.26%
2020-12-17	3.970	3.950	3.970	3.810	4.090	3,676,153	14,532,430	3.9532	3.970	3.950	3.970	3.810	4.090	3,676,153	3.9532	4.47%
2020-12-16	3.800	3.800	3.810	3.680	3.850	2,132,000	8,049,420	3.7755	3.800	3.800	3.810	3.680	3.850	2,132,000	3.7755	2.15%
2020-12-15	3.720	3.710	3.730	3.690	3.780	1,076,000	4,012,200	3.7288	3.720	3.710	3.730	3.690	3.780	1,076,000	3.7288	-0.27%
2020-12-14	3.730	3.720	3.730	3.640	3.890	4,013,600	15,059,480	3.7521	3.730	3.720	3.730	3.640	3.890	4,013,600	3.7521	2.47%
2020-12-11	3.640	3.640	3.650	3.610	3.690	576,000	2,096,600	3.6399	3.640	3.640	3.650	3.610	3.690	576,000	3.6399	0.00%
2020-12-10	3.640	3.640	3.680	3.590	3.690	920,000	3,351,100	3.6425	3.640	3.640	3.680	3.590	3.690	920,000	3.6425	0.55%
2020-12-09	3.620	3.620	3.650	3.620	3.770	1,274,000	4,665,760	3.6623	3.620	3.620	3.650	3.620	3.770	1,274,000	3.6623	-3.21%
2020-12-08	3.740	3.690	3.740	3.650	3.840	1,422,000	5,314,740	3.7375	3.740	3.690	3.740	3.650	3.840	1,422,000	3.7375	-2.09%
2020-12-07	3.820	3.810	3.830	3.750	3.840	1,030,436	3,898,281	3.7831	3.820	3.810	3.830	3.750	3.840	1,030,436	3.7831	0.00%
2020-12-04	3.820	3.810	3.820	3.760	3.840	954,000	3,622,900	3.7976	3.820	3.810	3.820	3.760	3.840	954,000	3.7976	1.06%
2020-12-03	3.780	3.770	3.780	3.640	3.850	2,986,000	11,267,020	3.7733	3.780	3.770	3.780	3.640	3.850	2,986,000	3.7733	5.00%
2020-12-02	3.600	3.600	3.610	3.580	3.650	1,090,000	3,938,320	3.6131	3.600	3.600	3.610	3.580	3.650	1,090,000	3.6131	-0.55%
2020-12-01	3.620	3.610	3.620	3.610	3.780	2,940,000	10,722,880	3.6472	3.620	3.610	3.620	3.610	3.780	2,940,000	3.6472	-1.63%
2020-11-30	3.680	3.650	3.680	3.640	3.800	1,646,000	6,074,000	3.6902	3.680	3.650	3.680	3.640	3.800	1,646,000	3.6902	-3.16%
2020-11-27	3.800	3.770	3.800	3.560	3.800	2,340,600	8,669,367	3.7039	3.800	3.770	3.800	3.560	3.800	2,340,600	3.7039	4.40%
2020-11-26	3.640	3.610	3.640	3.550	3.650	610,000	2,189,180	3.5888	3.640	3.610	3.640	3.550	3.650	610,000	3.5888	3.12%
2020-11-25	3.530	3.530	3.550	3.510	3.830	2,608,000	9,411,240	3.6086	3.530	3.530	3.550	3.510	3.830	2,608,000	3.6086	-3.55%
2020-11-24	3.660	3.650	3.660	3.600	3.800	3,836,000	14,079,320	3.6703	3.660	3.650	3.660	3.600	3.800	3,836,000	3.6703	-2.40%
2020-11-23	3.750	3.750	3.790	3.730	3.940	4,428,000	16,817,700	3.7980	3.750	3.750	3.790	3.730	3.940	4,428,000	3.7980	-4.58%
2020-11-20	3.930	3.930	3.980	3.710	4.100	5,168,000	20,599,790	3.9860	3.930	3.930	3.980	3.710	4.100	5,168,000	3.9860	2.08%
2020-11-19	3.850	3.850	3.870	3.800	3.960	3,314,000	12,776,140	3.8552	3.850	3.850	3.870	3.800	3.960	3,314,000	3.8552	-0.77%
2020-11-18	3.880	3.880	3.890	3.800	3.920	1,322,000	5,078,470	3.8415	3.880	3.880	3.890	3.800	3.920	1,322,000	3.8415	1.04%
2020-11-17	3.840	3.840	3.860	3.840	4.180	2,850,000	11,147,180	3.9113	3.840	3.840	3.860	3.840	4.180	2,850,000	3.9113	-5.42%
2020-11-16	4.060	4.040	4.060	3.960	4.090	2,571,400	10,401,714	4.0452	4.060	4.040	4.060	3.960	4.090	2,571,400	4.0452	2.27%
2020-11-13	3.970	3.950	3.970	3.910	4.060	1,764,000	6,989,600	3.9624	3.970	3.950	3.970	3.910	4.060	1,764,000	3.9624	-3.17%
2020-11-12	4.100	4.050	4.100	3.980	4.230	2,900,000	11,875,520	4.0950	4.100	4.050	4.100	3.980	4.230	2,900,000	4.0950	0.49%
2020-11-11	4.080	4.080	4.120	4.080	4.280	4,678,000	19,557,990	4.1808	4.080	4.080	4.120	4.080	4.280	4,678,000	4.1808	-3.55%
2020-11-10	4.230	4.170	4.230	4.100	4.260	8,346,000	35,004,690	4.1942	4.230	4.170	4.230	4.100	4.260	8,346,000	4.1942	6.28%
2020-11-09	3.980	3.980	4.010	3.830	4.200	6,923,000	28,354,110	4.0956	3.980	3.980	4.010	3.830	4.200	6,923,000	4.0956	3.92%
2020-11-06	3.830	3.820	3.830	3.750	3.860	1,228,000	4,648,540	3.7855	3.830	3.820	3.830	3.750	3.860	1,228,000	3.7855	0.52%
2020-11-05	3.810	3.810	3.840	3.690	3.900	4,102,000	15,587,040	3.7999	3.810	3.810	3.840	3.690	3.900	4,102,000	3.7999	4.96%
2020-11-04	3.630	3.590	3.640	3.320	3.670	4,432,000	15,462,320	3.4888	3.630	3.590	3.640	3.320	3.670	4,432,000	3.4888	6.76%
2020-11-03	3.400	3.360	3.400	3.350	3.480	3,448,000	11,782,960	3.4173	3.400	3.360	3.400	3.350	3.480	3,448,000	3.4173	-0.29%
2020-11-02	3.410	3.370	3.410	3.320	3.490	2,214,000	7,588,720	3.4276	3.410	3.370	3.410	3.320	3.490	2,214,000	3.4276	0.29%
2020-10-30	3.400	3.370	3.400	3.360	3.460	2,732,000	9,317,300	3.4104	3.400	3.370	3.400	3.360	3.460	2,732,000	3.4104	-1.45%
2020-10-29	3.450	3.440	3.450	3.390	3.490	2,786,000	9,623,180	3.4541	3.450	3.440	3.450	3.390	3.490	2,786,000	3.4541	-1.71%
2020-10-28	3.510	3.500	3.540	3.460	3.560	4,412,000	15,452,500	3.5024	3.510	3.500	3.540	3.460	3.560	4,412,000	3.5024	-0.57%
2020-10-27	3.530	3.520	3.550	3.470	3.600	1,986,000	7,023,360	3.5364	3.530	3.520	3.550	3.470	3.600	1,986,000	3.5364	-1.12%
2020-10-23	3.570	3.560	3.570	3.500	3.640	1,324,000	4,720,320	3.5652	3.570	3.560	3.570	3.500	3.640	1,324,000	3.5652	-0.28%
2020-10-22	3.580	3.580	3.640	3.550	3.710	4,746,000	17,133,440	3.6101	3.580	3.580	3.640	3.550	3.710	4,746,000	3.6101	-2.98%
2020-10-21	3.690	3.660	3.690	3.630	3.850	2,443,900	9,092,364	3.7204	3.690	3.660	3.690	3.630	3.850	2,443,900	3.7204	-2.38%
2020-10-20	3.780	3.760	3.780	3.610	3.790	696,000	2,593,200	3.7259	3.780	3.760	3.780	3.610	3.790	696,000	3.7259	1.89%
2020-10-19	3.710	3.710	3.730	3.650	3.800	2,002,000	7,408,620	3.7006	3.710	3.710	3.730	3.650	3.800	2,002,000	3.7006	-1.59%
2020-10-16	3.770	3.760	3.780	3.720	3.870	1,190,000	4,488,260	3.7716	3.770	3.760	3.780	3.720	3.870	1,190,000	3.7716	-1.57%
2020-10-15	3.830	3.780	3.830	3.750	3.890	2,634,976	10,043,100	3.8115	3.830	3.780	3.830	3.750	3.890	2,634,976	3.8115	-1.54%
2020-10-14	3.890	3.890	3.900	3.830	3.920	2,428,000	9,453,620	3.8936	3.890	3.890	3.900	3.830	3.920	2,428,000	3.8936	1.57%
2020-10-12	3.830	3.830	3.850	3.810	3.920	1,502,000	5,802,420	3.8631	3.830	3.830	3.850	3.810	3.920	1,502,000	3.8631	1.06%
2020-10-09	3.790	3.790	3.810	3.750	3.850	1,868,000	7,132,580	3.8183	3.790	3.790	3.810	3.750	3.850	1,868,000	3.8183	-0.26%
2020-10-08	3.800	3.800	3.830	3.800	3.980	1,506,000	5,848,520	3.8835	3.800	3.800	3.830	3.800	3.980	1,506,000	3.8835	0.00%
2020-10-07	3.800	3.770	3.800	3.770	3.880	546,000	2,076,400	3.8029	3.800	3.770	3.800	3.770	3.880	546,000	3.8029	0.53%
2020-10-06	3.780	3.770	3.810	3.700	3.940	2,644,000	10,108,960	3.8234	3.780	3.770	3.810	3.700	3.940	2,644,000	3.8234	3.56%
2020-10-05	3.650	3.600	3.650	3.540	3.650	576,000	2,078,640	3.6088	3.650	3.600	3.650	3.540	3.650	576,000	3.6088	5.49%
2020-09-30	3.460	3.460	3.480	3.440	3.570	754,000	2,635,780	3.4957	3.460	3.460	3.480	3.440	3.570	754,000	3.4957	-1.70%
2020-09-29	3.520	3.520	3.560	3.480	3.600	548,000	1,933,860	3.5289	3.520	3.520	3.560	3.480	3.600	548,000	3.5289	0.28%
2020-09-28	3.510	3.510	3.520	3.500	3.630	676,000	2,399,460	3.5495	3.510	3.510	3.520	3.500	3.630	676,000	3.5495	0.00%
2020-09-25	3.510	3.510	3.530	3.490	3.660	1,888,000	6,786,180	3.5944	3.510	3.510	3.530	3.490	3.660	1,888,000	3.5944	-2.77%
2020-09-24	3.610	3.600	3.620	3.580	3.750	2,018,000	7,309,840	3.6223	3.610	3.600	3.620	3.580	3.750	2,018,000	3.6223	-3.99%
2020-09-23	3.760	3.730	3.760	3.600	3.780	1,518,000	5,657,620	3.7270	3.760	3.730	3.760	3.600	3.780	1,518,000	3.7270	3.58%
2020-09-22	3.630	3.630	3.680	3.600	3.810	2,552,000	9,461,420	3.7075	3.630	3.630	3.680	3.600	3.810	2,552,000	3.7075	-2.68%
2020-09-21	3.730	3.720	3.730	3.710	3.860	1,808,000	6,813,440	3.7685	3.730	3.720	3.730	3.710	3.860	1,808,000	3.7685	-1.84%
2020-09-18	3.800	3.800	3.810	3.710	3.850	1,507,000	5,727,340	3.8005	3.800	3.800	3.810	3.710	3.850	1,507,000	3.8005	1.88%
2020-09-17	3.730	3.710	3.730	3.710	3.820	2,342,000	8,833,960	3.7720	3.730	3.710	3.730	3.710	3.820	2,342,000	3.7720	-1.06%
2020-09-16	3.770	3.770	3.780	3.700	3.850	2,149,246	8,153,502	3.7937	3.770	3.770	3.780	3.700	3.850	2,149,246	3.7937	0.53%
2020-09-15	3.750	3.750	3.760	3.650	3.790	2,614,000	9,731,620	3.7229	3.750	3.750	3.760	3.650	3.790	2,614,000	3.7229	1.90%
2020-09-14	3.680	3.670	3.680	3.600	3.750	2,336,356	8,598,362	3.6802	3.680	3.670	3.680	3.600	3.750	2,336,356	3.6802	2.22%
2020-09-11	3.600	3.600	3.610	3.500	3.660	4,315,110	15,514,140	3.5953	3.600	3.600	3.610	3.500	3.660	4,315,110	3.5953	3.15%
2020-09-10	3.490	3.490	3.500	3.450	3.620	5,758,000	20,331,280	3.5310	3.490	3.490	3.500	3.450	3.620	5,758,000	3.5310	-2.51%
2020-09-09	3.580	3.550	3.580	3.550	3.610	2,664,000	9,526,180	3.5759	3.580	3.550	3.580	3.550	3.610	2,664,000	3.5759	-0.83%
2020-09-08	3.610	3.610	3.620	3.510	3.800	6,202,000	22,398,780	3.6115	3.610	3.610	3.620	3.510	3.800	6,202,000	3.6115	-2.43%
2020-09-07	3.700	3.700	3.710	3.690	4.020	7,580,000	29,093,000	3.8381	3.700	3.700	3.710	3.690	4.020	7,580,000	3.8381	-7.96%
2020-09-04	4.020	4.000	4.020	3.940	4.100	5,530,000	22,247,280	4.0230	4.020	4.000	4.020	3.940	4.100	5,530,000	4.0230	-1.47%
2020-09-03	4.080	4.070	4.080	4.010	4.180	3,030,000	12,329,740	4.0692	4.080	4.070	4.080	4.010	4.180	3,030,000	4.0692	0.74%
2020-09-02	4.050	4.040	4.050	3.930	4.070	4,260,000	17,034,090	3.9986	4.050	4.040	4.050	3.930	4.070	4,260,000	3.9986	0.00%
2020-09-01	4.050	4.010	4.050	3.860	4.090	4,242,000	17,143,680	4.0414	4.050	4.010	4.050	3.860	4.090	4,242,000	4.0414	1.50%
2020-08-31	3.990	3.970	3.990	3.600	4.100	11,108,000	43,782,880	3.9416	3.990	3.970	3.990	3.600	4.100	11,108,000	3.9416	-1.48%
2020-08-28	4.050	4.050	4.070	3.920	4.080	2,696,000	10,892,840	4.0404	4.050	4.050	4.070	3.920	4.080	2,696,000	4.0404	1.50%
2020-08-27	3.990	3.990	4.000	3.860	4.010	2,574,000	10,182,460	3.9559	3.990	3.990	4.000	3.860	4.010	2,574,000	3.9559	0.00%
2020-08-26	3.990	4.000	4.020	3.960	4.080	3,516,000	14,063,940	4.0000	3.990	4.000	4.020	3.960	4.080	3,516,000	4.0000	0.00%
2020-08-25	3.990	3.990	4.030	3.950	4.040	5,192,000	20,738,540	3.9943	3.990	3.990	4.030	3.950	4.040	5,192,000	3.9943	0.50%
2020-08-24	3.970	3.970	3.980	3.860	4.050	6,264,000	24,855,480	3.9680	3.970	3.970	3.980	3.860	4.050	6,264,000	3.9680	-0.75%
2020-08-21	4.000	3.980	4.000	3.770	4.100	12,024,000	48,059,020	3.9969	4.000	3.980	4.000	3.770	4.100	12,024,000	3.9969	5.26%
2020-08-20	3.800	3.800	3.810	3.670	3.820	4,368,000	16,388,460	3.7519	3.800	3.800	3.810	3.670	3.820	4,368,000	3.7519	2.43%
2020-08-19	3.710	3.700	3.710	3.690	3.790	2,090,000	7,769,960	3.7177	3.710	3.700	3.710	3.690	3.790	2,090,000	3.7177	-1.07%
2020-08-18	3.750	3.740	3.750	3.730	3.850	4,192,000	15,862,300	3.7839	3.750	3.740	3.750	3.730	3.850	4,192,000	3.7839	0.00%
2020-08-17	3.750	3.740	3.750	3.690	3.800	4,396,000	16,490,800	3.7513	3.750	3.740	3.750	3.690	3.800	4,396,000	3.7513	1.35%
2020-08-14	3.700	3.700	3.720	3.690	3.840	4,766,000	17,932,720	3.7626	3.700	3.700	3.720	3.690	3.840	4,766,000	3.7626	-1.60%
2020-08-13	3.760	3.760	3.800	3.700	3.850	7,148,000	26,776,600	3.7460	3.760	3.760	3.800	3.700	3.850	7,148,000	3.7460	-0.53%
2020-08-12	3.780	3.770	3.780	3.680	3.900	6,102,650	22,870,686	3.7477	3.780	3.770	3.780	3.680	3.900	6,102,650	3.7477	-2.58%
2020-08-11	3.880	3.870	3.880	3.700	3.950	9,954,000	37,913,880	3.8089	3.880	3.870	3.880	3.700	3.950	9,954,000	3.8089	6.01%
2020-08-10	3.660	3.660	3.700	3.660	3.950	14,780,000	55,789,280	3.7746	3.660	3.660	3.700	3.660	3.950	14,780,000	3.7746	-6.63%
2020-08-07	3.920	3.920	3.930	3.880	4.150	9,530,000	38,198,740	4.0083	3.920	3.920	3.930	3.880	4.150	9,530,000	4.0083	-4.39%
2020-08-06	4.100	4.110	4.120	4.050	4.260	5,577,000	23,083,890	4.1391	4.100	4.110	4.120	4.050	4.260	5,577,000	4.1391	-1.91%
2020-08-05	4.180	4.180	4.190	4.080	4.180	3,606,000	14,894,040	4.1303	4.180	4.180	4.190	4.080	4.180	3,606,000	4.1303	1.46%
2020-08-04	4.120	4.110	4.150	4.070	4.220	5,076,000	21,111,140	4.1590	4.120	4.110	4.150	4.070	4.220	5,076,000	4.1590	-0.24%
2020-08-03	4.130	4.120	4.130	4.070	4.160	3,834,000	15,750,680	4.1082	4.130	4.120	4.130	4.070	4.160	3,834,000	4.1082	0.73%
2020-07-31	4.100	4.090	4.100	4.050	4.200	6,970,000	28,632,160	4.1079	4.100	4.090	4.100	4.050	4.200	6,970,000	4.1079	-1.20%
2020-07-30	4.150	4.150	4.160	4.050	4.200	5,680,000	23,404,120	4.1204	4.150	4.150	4.160	4.050	4.200	5,680,000	4.1204	0.48%
2020-07-29	4.130	4.100	4.130	3.950	4.220	14,590,000	59,329,300	4.0664	4.130	4.100	4.130	3.950	4.220	14,590,000	4.0664	1.98%
2020-07-28	4.050	4.050	4.060	4.010	4.210	16,696,000	68,051,460	4.0759	4.050	4.050	4.060	4.010	4.210	16,696,000	4.0759	-2.41%
2020-07-27	4.150	4.140	4.150	4.030	4.390	16,056,000	66,888,640	4.1660	4.150	4.140	4.150	4.030	4.390	16,056,000	4.1660	-4.16%
2020-07-24	4.330	4.330	4.360	4.280	4.850	15,599,646	70,804,722	4.5389	4.330	4.330	4.360	4.280	4.850	15,599,646	4.5389	-11.45%
2020-07-23	4.890	4.890	4.900	4.640	4.900	9,856,000	47,299,180	4.7990	4.890	4.890	4.900	4.640	4.900	9,856,000	4.7990	6.30%
2020-07-22	4.600	4.590	4.600	4.590	5.000	6,922,000	33,405,740	4.8260	4.600	4.590	4.600	4.590	5.000	6,922,000	4.8260	-6.12%
2020-07-21	4.900	4.900	4.910	4.800	4.980	9,161,000	44,768,510	4.8869	4.900	4.900	4.910	4.800	4.980	9,161,000	4.8869	4.03%
2020-07-20	4.710	4.680	4.710	4.570	4.750	6,156,000	28,839,920	4.6848	4.710	4.680	4.710	4.570	4.750	6,156,000	4.6848	3.06%
2020-07-17	4.570	4.570	4.590	4.490	4.700	8,554,000	39,134,880	4.5750	4.570	4.570	4.590	4.490	4.700	8,554,000	4.5750	1.56%
2020-07-16	4.500	4.500	4.530	4.420	4.840	12,148,000	55,314,820	4.5534	4.500	4.500	4.530	4.420	4.840	12,148,000	4.5534	-4.46%
2020-07-15	4.710	4.700	4.710	4.710	5.020	12,718,000	61,530,400	4.8381	4.710	4.700	4.710	4.710	5.020	12,718,000	4.8381	-3.48%
2020-07-14	4.880	4.860	4.880	4.790	5.220	15,762,000	77,537,180	4.9192	4.880	4.860	4.880	4.790	5.220	15,762,000	4.9192	-5.06%
2020-07-13	5.140	5.080	5.140	4.990	5.330	13,312,650	68,238,930	5.1259	5.140	5.080	5.140	4.990	5.330	13,312,650	5.1259	1.38%
2020-07-10	5.070	5.070	5.100	4.960	5.290	14,976,000	77,095,860	5.1480	5.070	5.070	5.100	4.960	5.290	14,976,000	5.1480	1.00%
2020-07-09	5.020	5.020	5.040	4.980	5.180	13,718,000	69,355,480	5.0558	5.020	5.020	5.040	4.980	5.180	13,718,000	5.0558	-1.18%
2020-07-08	5.080	5.070	5.080	4.960	5.260	13,578,000	69,430,940	5.1135	5.080	5.070	5.080	4.960	5.260	13,578,000	5.1135	1.20%
2020-07-07	5.020	4.970	5.020	4.910	5.120	11,022,288	55,092,745	4.9983	5.020	4.970	5.020	4.910	5.120	11,022,288	4.9983	0.40%
2020-07-06	5.000	5.000	5.020	4.940	5.380	22,766,000	114,775,780	5.0415	5.000	5.000	5.020	4.940	5.380	22,766,000	5.0415	-3.66%
2020-07-03	5.190	5.190	5.220	5.020	5.390	18,694,050	97,667,895	5.2245	5.190	5.190	5.220	5.020	5.390	18,694,050	5.2245	4.85%
2020-07-02	4.950	4.950	4.960	4.640	5.050	17,054,000	82,996,520	4.8667	4.950	4.950	4.960	4.640	5.050	17,054,000	4.8667	3.12%
2020-06-30	4.800	4.790	4.800	4.560	4.950	19,082,000	91,377,140	4.7887	4.800	4.790	4.800	4.560	4.950	19,082,000	4.7887	0.21%
2020-06-29	4.790	4.790	4.840	4.730	4.950	15,057,200	72,642,212	4.8244	4.790	4.790	4.840	4.730	4.950	15,057,200	4.8244	-3.82%
2020-06-26	4.980	4.980	4.990	4.610	5.040	15,158,800	74,262,104	4.8989	4.980	4.980	4.990	4.610	5.040	15,158,800	4.8989	7.79%
2020-06-24	4.620	4.620	4.650	4.460	4.770	7,603,000	35,156,330	4.6240	4.620	4.620	4.650	4.460	4.770	7,603,000	4.6240	2.90%
2020-06-23	4.490	4.480	4.490	4.340	4.540	3,786,000	16,902,980	4.4646	4.490	4.480	4.490	4.340	4.540	3,786,000	4.4646	-0.44%
2020-06-22	4.510	4.500	4.510	4.490	4.690	12,352,000	56,394,700	4.5656	4.510	4.500	4.510	4.490	4.690	12,352,000	4.5656	-0.88%
2020-06-19	4.550	4.550	4.560	4.530	4.660	5,990,000	27,533,860	4.5966	4.550	4.550	4.560	4.530	4.660	5,990,000	4.5966	-0.44%
2020-06-18	4.570	4.570	4.590	4.510	4.730	7,174,000	32,981,200	4.5973	4.570	4.570	4.590	4.510	4.730	7,174,000	4.5973	-1.51%
2020-06-17	4.640	4.590	4.640	4.380	4.690	11,010,000	50,530,860	4.5895	4.640	4.590	4.640	4.380	4.690	11,010,000	4.5895	4.74%
2020-06-16	4.430	4.400	4.430	4.260	4.470	8,040,000	35,438,220	4.4077	4.430	4.400	4.430	4.260	4.470	8,040,000	4.4077	5.98%
2020-06-15	4.180	4.180	4.200	4.140	4.360	5,434,000	22,930,880	4.2199	4.180	4.180	4.200	4.140	4.360	5,434,000	4.2199	-2.34%
2020-06-12	4.280	4.280	4.290	4.240	4.430	8,488,440	36,614,105	4.3134	4.280	4.280	4.290	4.240	4.430	8,488,440	4.3134	-3.60%
2020-06-11	4.440	4.430	4.440	4.390	4.730	10,585,000	48,647,400	4.5959	4.440	4.430	4.440	4.390	4.730	10,585,000	4.5959	-1.33%
2020-06-10	4.500	4.480	4.500	4.150	4.500	8,991,800	39,462,522	4.3887	4.500	4.480	4.500	4.150	4.500	8,991,800	4.3887	8.96%
2020-06-09	4.130	4.120	4.130	4.130	4.340	5,922,000	25,036,730	4.2277	4.130	4.120	4.130	4.130	4.340	5,922,000	4.2277	-1.43%
2020-06-08	4.190	4.180	4.210	4.080	4.250	5,764,000	24,128,680	4.1861	4.190	4.180	4.210	4.080	4.250	5,764,000	4.1861	-0.24%
2020-06-05	4.200	4.190	4.200	4.180	4.290	2,912,374	12,304,950	4.2251	4.200	4.190	4.200	4.180	4.290	2,912,374	4.2251	-1.18%
2020-06-04	4.250	4.250	4.280	4.180	4.470	7,348,000	31,849,500	4.3344	4.250	4.250	4.280	4.180	4.470	7,348,000	4.3344	-0.93%
2020-06-03	4.290	4.290	4.300	4.160	4.320	5,006,000	21,318,170	4.2585	4.290	4.290	4.300	4.160	4.320	5,006,000	4.2585	-0.23%
2020-06-02	4.300	4.280	4.300	4.180	4.390	5,730,128	24,532,081	4.2812	4.300	4.280	4.300	4.180	4.390	5,730,128	4.2812	-0.46%
2020-06-01	4.320	4.290	4.320	4.120	4.370	7,486,000	32,007,890	4.2757	4.320	4.290	4.320	4.120	4.370	7,486,000	4.2757	5.88%
2020-05-29	4.080	4.050	4.080	3.960	4.160	5,160,000	21,041,860	4.0779	4.080	4.050	4.080	3.960	4.160	5,160,000	4.0779	2.00%
2020-05-28	4.000	3.990	4.000	3.820	4.020	9,844,000	38,790,720	3.9405	4.000	3.990	4.000	3.820	4.020	9,844,000	3.9405	0.50%
2020-05-27	3.980	3.980	4.000	3.980	4.200	5,832,000	23,438,000	4.0189	3.980	3.980	4.000	3.980	4.200	5,832,000	4.0189	-4.56%
2020-05-26	4.170	4.160	4.170	4.060	4.240	7,182,000	29,863,600	4.1581	4.170	4.160	4.170	4.060	4.240	7,182,000	4.1581	0.97%
2020-05-25	4.130	4.130	4.140	3.820	4.200	11,396,000	46,147,880	4.0495	4.130	4.130	4.140	3.820	4.200	11,396,000	4.0495	3.77%
2020-05-22	3.980	3.940	3.980	3.820	4.180	19,866,000	78,909,220	3.9721	3.980	3.940	3.980	3.820	4.180	19,866,000	3.9721	-2.45%
2020-05-21	4.080	4.080	4.100	4.060	4.330	23,588,000	97,994,490	4.1544	4.080	4.080	4.100	4.060	4.330	23,588,000	4.1544	-4.67%
2020-05-20	4.280	4.280	4.290	4.220	4.410	12,352,000	52,861,100	4.2796	4.280	4.280	4.290	4.220	4.410	12,352,000	4.2796	-2.73%
2020-05-19	4.400	4.390	4.400	4.330	4.630	11,314,000	50,490,900	4.4627	4.400	4.390	4.400	4.330	4.630	11,314,000	4.4627	-3.93%
2020-05-18	4.580	4.570	4.590	4.410	4.610	8,220,000	37,443,100	4.5551	4.580	4.570	4.590	4.410	4.610	8,220,000	4.5551	2.69%
2020-05-15	4.460	4.460	4.470	4.340	4.600	11,020,000	49,809,700	4.5199	4.460	4.460	4.470	4.340	4.600	11,020,000	4.5199	2.53%
2020-05-14	4.350	4.340	4.350	4.150	4.450	12,721,700	54,766,629	4.3050	4.350	4.340	4.350	4.150	4.450	12,721,700	4.3050	-0.68%
2020-05-13	4.380	4.380	4.400	4.020	4.510	17,982,000	78,867,825	4.3859	4.380	4.380	4.400	4.020	4.510	17,982,000	4.3859	5.54%
2020-05-12	4.150	4.110	4.150	3.880	4.200	15,469,000	63,563,950	4.1091	4.150	4.110	4.150	3.880	4.200	15,469,000	4.1091	3.49%
2020-05-11	4.010	3.990	4.010	3.900	4.080	10,638,000	42,640,100	4.0083	4.010	3.990	4.010	3.900	4.080	10,638,000	4.0083	3.89%
2020-05-08	3.860	3.860	3.880	3.850	3.960	9,617,000	37,568,080	3.9064	3.860	3.860	3.880	3.850	3.960	9,617,000	3.9064	-1.53%
2020-05-07	3.920	3.910	3.920	3.860	3.930	9,678,000	37,708,680	3.8963	3.920	3.910	3.920	3.860	3.930	9,678,000	3.8963	0.77%
2020-05-06	3.890	3.850	3.900	3.560	3.900	15,809,000	59,700,720	3.7764	3.890	3.850	3.900	3.560	3.900	15,809,000	3.7764	6.87%
2020-05-05	3.640	3.630	3.640	3.330	3.660	5,286,000	18,721,260	3.5417	3.640	3.630	3.640	3.330	3.660	5,286,000	3.5417	8.66%
2020-05-04	3.350	3.350	3.370	3.340	3.500	4,694,000	15,883,920	3.3839	3.350	3.350	3.370	3.340	3.500	4,694,000	3.3839	-5.63%
2020-04-29	3.550	3.550	3.560	3.520	3.660	2,022,000	7,256,880	3.5890	3.550	3.550	3.560	3.520	3.660	2,022,000	3.5890	-1.93%
2020-04-28	3.620	3.610	3.620	3.550	3.710	2,068,000	7,427,340	3.5916	3.620	3.610	3.620	3.550	3.710	2,068,000	3.5916	-0.82%
2020-04-27	3.650	3.650	3.660	3.540	3.680	3,824,000	13,818,180	3.6135	3.650	3.650	3.660	3.540	3.680	3,824,000	3.6135	2.82%
2020-04-24	3.550	3.540	3.550	3.520	3.730	6,312,000	22,715,580	3.5988	3.550	3.540	3.550	3.520	3.730	6,312,000	3.5988	-3.79%
2020-04-23	3.690	3.690	3.700	3.670	3.820	5,118,000	19,185,220	3.7486	3.690	3.690	3.700	3.670	3.820	5,118,000	3.7486	-0.54%
2020-04-22	3.710	3.710	3.720	3.660	3.770	7,141,000	26,509,050	3.7122	3.710	3.710	3.720	3.660	3.770	7,141,000	3.7122	-1.33%
2020-04-21	3.760	3.750	3.760	3.590	3.970	15,474,200	57,546,502	3.7189	3.760	3.750	3.760	3.590	3.970	15,474,200	3.7189	-5.05%
2020-04-20	3.960	3.960	3.970	3.880	4.110	12,034,000	48,212,800	4.0064	3.960	3.960	3.970	3.880	4.110	12,034,000	4.0064	-0.75%
2020-04-17	3.990	3.990	4.000	3.800	4.070	19,161,000	75,693,000	3.9504	3.990	3.990	4.000	3.800	4.070	19,161,000	3.9504	7.26%
2020-04-16	3.720	3.700	3.720	3.660	3.820	8,848,000	32,914,820	3.7200	3.720	3.700	3.720	3.660	3.820	8,848,000	3.7200	0.00%
2020-04-15	3.720	3.700	3.720	3.670	3.890	11,800,200	44,529,212	3.7736	3.720	3.700	3.720	3.670	3.890	11,800,200	3.7736	-1.33%
2020-04-14	3.770	3.750	3.770	3.650	3.860	13,688,995	51,767,983	3.7817	3.770	3.750	3.770	3.650	3.860	13,688,995	3.7817	1.62%
2020-04-09	3.710	3.700	3.710	3.460	3.750	12,434,000	45,501,600	3.6594	3.710	3.700	3.710	3.460	3.750	12,434,000	3.6594	8.48%
2020-04-08	3.420	3.420	3.430	3.420	3.520	5,447,679	18,799,775	3.4510	3.420	3.420	3.430	3.420	3.520	5,447,679	3.4510	-3.66%
2020-04-07	3.550	3.540	3.550	3.360	3.650	19,434,800	68,776,071	3.5388	3.550	3.540	3.550	3.360	3.650	19,434,800	3.5388	6.61%
2020-04-06	3.330	3.330	3.340	3.140	3.350	4,984,712	16,270,243	3.2640	3.330	3.330	3.340	3.140	3.350	4,984,712	3.2640	3.10%
2020-04-03	3.230	3.230	3.260	3.170	3.330	5,578,976	17,918,892	3.2119	3.230	3.230	3.260	3.170	3.330	5,578,976	3.2119	0.00%
2020-04-02	3.230	3.210	3.230	3.000	3.250	6,011,000	18,773,430	3.1232	3.230	3.210	3.230	3.000	3.250	6,011,000	3.1232	5.90%
2020-04-01	3.050	3.040	3.050	3.030	3.260	11,370,000	35,561,440	3.1277	3.050	3.040	3.050	3.030	3.260	11,370,000	3.1277	-2.87%
2020-03-31	3.140	3.120	3.140	3.040	3.350	28,329,200	89,107,712	3.1454	3.140	3.120	3.140	3.040	3.350	28,329,200	3.1454	-6.27%
2020-03-30	3.350	3.350	3.360	3.340	3.600	7,858,000	27,257,470	3.4688	3.350	3.350	3.360	3.340	3.600	7,858,000	3.4688	-7.46%
2020-03-27	3.620	3.610	3.620	3.600	3.800	9,094,000	33,572,400	3.6917	3.620	3.610	3.620	3.600	3.800	9,094,000	3.6917	0.00%
2020-03-26	3.620	3.620	3.630	3.460	3.700	10,956,000	39,277,820	3.5851	3.620	3.620	3.630	3.460	3.700	10,956,000	3.5851	1.69%
2020-03-25	3.560	3.560	3.570	3.440	3.640	14,080,000	49,566,860	3.5204	3.560	3.560	3.570	3.440	3.640	14,080,000	3.5204	3.19%
2020-03-24	3.450	3.440	3.450	3.350	3.820	16,494,600	58,368,804	3.5387	3.450	3.440	3.450	3.350	3.820	16,494,600	3.5387	-1.71%
2020-03-23	3.510	3.500	3.540	3.460	3.750	7,965,423	28,493,674	3.5772	3.510	3.500	3.540	3.460	3.750	7,965,423	3.5772	-5.14%
2020-03-20	3.700	3.700	3.710	3.430	3.700	25,224,000	91,376,540	3.6226	3.700	3.700	3.710	3.430	3.700	25,224,000	3.6226	7.56%
2020-03-19	3.440	3.440	3.450	3.160	3.520	14,559,141	48,745,282	3.3481	3.440	3.440	3.450	3.160	3.520	14,559,141	3.3481	1.47%
2020-03-18	3.390	3.380	3.480	3.350	3.820	19,659,200	70,162,442	3.5689	3.390	3.380	3.480	3.350	3.820	19,659,200	3.5689	-2.02%
2020-03-17	3.460	3.460	3.490	3.360	3.670	16,439,800	57,030,344	3.4690	3.460	3.460	3.490	3.360	3.670	16,439,800	3.4690	-4.42%
2020-03-16	3.620	3.620	3.640	3.550	4.070	13,527,800	51,133,642	3.7799	3.620	3.620	3.640	3.550	4.070	13,527,800	3.7799	-10.84%
2020-03-13	4.060	4.050	4.060	3.700	4.130	18,164,000	71,754,600	3.9504	4.060	4.050	4.060	3.700	4.130	18,164,000	3.9504	-1.46%
2020-03-12	4.120	4.120	4.140	4.000	4.480	17,464,000	73,230,280	4.1932	4.120	4.120	4.140	4.000	4.480	17,464,000	4.1932	-8.24%
2020-03-11	4.490	4.470	4.490	4.360	4.600	6,895,000	30,871,340	4.4774	4.490	4.470	4.490	4.360	4.600	6,895,000	4.4774	0.90%
2020-03-10	4.450	4.450	4.460	4.360	4.700	9,677,513	43,380,849	4.4826	4.450	4.450	4.460	4.360	4.700	9,677,513	4.4826	-2.84%
2020-03-09	4.580	4.560	4.580	4.550	4.870	9,192,000	43,423,918	4.7241	4.580	4.560	4.580	4.550	4.870	9,192,000	4.7241	-8.22%
2020-03-06	4.990	4.970	4.990	4.900	5.100	3,400,000	16,990,960	4.9973	4.990	4.970	4.990	4.900	5.100	3,400,000	4.9973	0.40%
2020-03-05	4.970	4.970	4.980	4.860	5.120	8,272,600	41,311,920	4.9938	4.970	4.970	4.980	4.860	5.120	8,272,600	4.9938	3.33%
2020-03-04	4.810	4.800	4.810	4.800	5.000	3,620,000	17,685,160	4.8854	4.810	4.800	4.810	4.800	5.000	3,620,000	4.8854	-2.83%
2020-03-03	4.950	4.930	4.950	4.890	5.140	4,286,000	21,482,020	5.0121	4.950	4.930	4.950	4.890	5.140	4,286,000	5.0121	1.64%
2020-03-02	4.870	4.860	4.870	4.680	4.920	5,024,000	24,132,220	4.8034	4.870	4.860	4.870	4.680	4.920	5,024,000	4.8034	1.67%
2020-02-28	4.790	4.790	4.800	4.700	5.000	7,600,000	36,707,760	4.8300	4.790	4.790	4.800	4.700	5.000	7,600,000	4.8300	-4.01%
2020-02-27	4.990	4.960	4.990	4.650	5.130	25,522,000	123,975,204	4.8576	4.990	4.960	4.990	4.650	5.130	25,522,000	4.8576	-1.19%
2020-02-26	5.050	5.020	5.050	5.000	5.140	4,388,680	22,135,589	5.0438	5.050	5.020	5.050	5.000	5.140	4,388,680	5.0438	-1.37%
2020-02-25	5.120	5.100	5.120	5.050	5.370	8,284,000	42,650,590	5.1486	5.120	5.100	5.120	5.050	5.370	8,284,000	5.1486	-1.54%
2020-02-24	5.200	5.160	5.200	5.000	5.340	9,358,000	48,651,180	5.1989	5.200	5.160	5.200	5.000	5.340	9,358,000	5.1989	1.96%
2020-02-21	5.100	5.070	5.100	5.000	5.190	4,242,000	21,647,430	5.1031	5.100	5.070	5.100	5.000	5.190	4,242,000	5.1031	-0.20%
2020-02-20	5.110	5.110	5.130	5.020	5.280	4,197,400	21,472,102	5.1156	5.110	5.110	5.130	5.020	5.280	4,197,400	5.1156	-1.54%
2020-02-19	5.190	5.180	5.190	5.070	5.430	14,094,000	73,937,862	5.2461	5.190	5.180	5.190	5.070	5.430	14,094,000	5.2461	-2.26%
2020-02-18	5.310	5.300	5.310	4.950	5.340	23,396,620	120,236,767	5.1391	5.310	5.300	5.310	4.950	5.340	23,396,620	5.1391	5.36%
2020-02-17	5.040	5.040	5.050	4.550	5.200	42,242,800	207,192,098	4.9048	5.040	5.040	5.050	4.550	5.200	42,242,800	4.9048	10.28%
2020-02-14	4.570	4.560	4.570	4.390	4.590	16,450,000	74,362,350	4.5205	4.570	4.560	4.570	4.390	4.590	16,450,000	4.5205	3.86%
2020-02-13	4.400	4.360	4.400	4.290	4.400	5,206,000	22,720,060	4.3642	4.400	4.360	4.400	4.290	4.400	5,206,000	4.3642	0.23%
2020-02-12	4.390	4.370	4.390	4.330	4.420	9,461,300	41,449,858	4.3810	4.390	4.370	4.390	4.330	4.420	9,461,300	4.3810	1.15%
2020-02-11	4.340	4.340	4.360	4.310	4.430	2,844,000	12,390,660	4.3568	4.340	4.340	4.360	4.310	4.430	2,844,000	4.3568	-0.69%
2020-02-10	4.370	4.370	4.380	4.190	4.420	9,088,000	39,294,510	4.3238	4.370	4.370	4.380	4.190	4.420	9,088,000	4.3238	2.82%
2020-02-07	4.250	4.240	4.250	4.060	4.320	11,814,000	49,383,880	4.1801	4.250	4.240	4.250	4.060	4.320	11,814,000	4.1801	0.00%
2020-02-06	4.250	4.250	4.270	4.120	4.380	7,636,000	32,657,970	4.2768	4.250	4.250	4.270	4.120	4.380	7,636,000	4.2768	1.43%
2020-02-05	4.190	4.180	4.190	4.140	4.470	8,478,500	36,459,020	4.3002	4.190	4.180	4.190	4.140	4.470	8,478,500	4.3002	-2.33%
2020-02-04	4.290	4.280	4.290	4.130	4.340	8,394,840	35,724,506	4.2555	4.290	4.280	4.290	4.130	4.340	8,394,840	4.2555	5.41%
2020-02-03	4.070	4.060	4.070	3.800	4.100	10,366,000	40,999,880	3.9552	4.070	4.060	4.070	3.800	4.100	10,366,000	3.9552	4.63%
2020-01-31	3.890	3.840	3.890	3.760	3.910	5,818,000	22,476,600	3.8633	3.890	3.840	3.890	3.760	3.910	5,818,000	3.8633	4.01%
2020-01-30	3.740	3.740	3.770	3.730	4.040	9,438,000	36,197,846	3.8353	3.740	3.740	3.770	3.730	4.040	9,438,000	3.8353	-6.50%
2020-01-29	4.000	4.000	4.020	4.000	4.200	6,855,588	27,782,615	4.0526	4.000	4.000	4.020	4.000	4.200	6,855,588	4.0526	-6.54%
2020-01-24	4.280	4.250	4.280	4.170	4.300	1,304,000	5,521,440	4.2342	4.280	4.250	4.280	4.170	4.300	1,304,000	4.2342	-0.70%
2020-01-23	4.310	4.300	4.310	4.200	4.340	6,300,000	26,773,310	4.2497	4.310	4.300	4.310	4.200	4.340	6,300,000	4.2497	-1.82%
2020-01-22	4.390	4.340	4.370	4.250	4.450	6,142,000	26,827,380	4.3679	4.390	4.340	4.370	4.250	4.450	6,142,000	4.3679	1.39%
2020-01-21	4.330	4.320	4.330	4.320	4.660	49,327,620	213,318,844	4.3245	4.330	4.320	4.330	4.320	4.660	49,327,620	4.3245	-7.08%
2020-01-20	4.660	4.660	4.670	4.610	4.800	6,360,000	29,953,410	4.7097	4.660	4.660	4.670	4.610	4.800	6,360,000	4.7097	-3.52%
2020-01-17	4.830	4.830	4.840	4.560	4.830	22,463,020	104,856,373	4.6680	4.830	4.830	4.840	4.560	4.830	22,463,020	4.6680	0.21%
2020-01-16	4.820	4.820	4.830	4.410	4.850	10,255,368	48,028,659	4.6833	4.820	4.820	4.830	4.410	4.850	10,255,368	4.6833	7.11%
2020-01-15	4.500	4.500	4.520	4.410	4.550	5,995,392	26,942,983	4.4939	4.500	4.500	4.520	4.410	4.550	5,995,392	4.4939	1.12%
2020-01-14	4.450	4.410	4.450	4.360	4.510	9,632,000	42,501,960	4.4126	4.450	4.410	4.450	4.360	4.510	9,632,000	4.4126	1.37%
2020-01-13	4.390	4.390	4.400	4.200	4.470	6,228,000	26,999,180	4.3351	4.390	4.390	4.400	4.200	4.470	6,228,000	4.3351	0.92%
2020-01-10	4.350	4.330	4.350	4.250	4.540	6,354,000	28,017,520	4.4094	4.350	4.330	4.350	4.250	4.540	6,354,000	4.4094	-0.91%
2020-01-09	4.390	4.380	4.390	4.150	4.400	7,022,000	30,301,180	4.3152	4.390	4.380	4.390	4.150	4.400	7,022,000	4.3152	6.81%
2020-01-08	4.110	4.100	4.110	4.010	4.160	3,902,632	16,052,768	4.1133	4.110	4.100	4.110	4.010	4.160	3,902,632	4.1133	-2.14%
2020-01-07	4.200	4.180	4.200	3.830	4.220	10,234,000	41,242,560	4.0300	4.200	4.180	4.200	3.830	4.220	10,234,000	4.0300	4.22%
2020-01-06	4.030	4.010	4.030	3.980	4.110	5,746,000	23,175,180	4.0333	4.030	4.010	4.030	3.980	4.110	5,746,000	4.0333	-1.95%
2020-01-03	4.110	4.100	4.120	3.990	4.270	11,894,368	48,669,014	4.0918	4.110	4.100	4.120	3.990	4.270	11,894,368	4.0918	-3.07%
2020-01-02	4.240	4.230	4.240	4.070	4.400	11,544,000	48,921,340	4.2378	4.240	4.230	4.240	4.070	4.400	11,544,000	4.2378	-4.07%
2019-12-31	4.420	4.400	4.440	4.330	4.480	1,271,000	5,579,610	4.3899	4.420	4.400	4.440	4.330	4.480	1,271,000	4.3899	0.68%
2019-12-30	4.390	4.390	4.400	4.340	4.470	2,032,000	8,921,980	4.3907	4.390	4.390	4.400	4.340	4.470	2,032,000	4.3907	-2.01%
2019-12-27	4.480	4.460	4.480	4.410	4.590	2,463,000	11,059,830	4.4904	4.480	4.460	4.480	4.410	4.590	2,463,000	4.4904	-0.44%
2019-12-24	4.500	4.500	4.510	4.390	4.540	1,672,000	7,513,860	4.4939	4.500	4.500	4.510	4.390	4.540	1,672,000	4.4939	2.51%
2019-12-23	4.390	4.400	4.420	4.260	4.410	2,590,000	11,208,940	4.3278	4.390	4.400	4.420	4.260	4.410	2,590,000	4.3278	2.57%
2019-12-20	4.280	4.250	4.280	4.230	4.460	4,298,000	18,740,480	4.3603	4.280	4.250	4.280	4.230	4.460	4,298,000	4.3603	-3.82%
2019-12-19	4.450	4.430	4.450	4.350	4.530	5,234,000	23,161,960	4.4253	4.450	4.430	4.450	4.350	4.530	5,234,000	4.4253	0.00%
2019-12-18	4.450	4.410	4.450	4.400	4.650	5,130,200	22,995,684	4.4824	4.450	4.410	4.450	4.400	4.650	5,130,200	4.4824	-3.68%
2019-12-17	4.620	4.610	4.620	4.390	4.640	9,818,000	44,296,800	4.5118	4.620	4.610	4.620	4.390	4.640	9,818,000	4.5118	4.76%
2019-12-16	4.410	4.410	4.420	4.350	4.640	8,326,000	37,332,620	4.4839	4.410	4.410	4.420	4.350	4.640	8,326,000	4.4839	0.00%
2019-12-13	4.410	4.410	4.420	4.220	4.500	10,494,000	46,050,160	4.3882	4.410	4.410	4.420	4.220	4.500	10,494,000	4.3882	5.25%
2019-12-12	4.190	4.180	4.190	4.120	4.250	3,864,000	16,189,230	4.1898	4.190	4.180	4.190	4.120	4.250	3,864,000	4.1898	0.96%
2019-12-11	4.150	4.150	4.170	4.100	4.270	3,990,000	16,722,420	4.1911	4.150	4.150	4.170	4.100	4.270	3,990,000	4.1911	0.24%
2019-12-10	4.140	4.130	4.140	4.070	4.260	7,142,000	29,983,100	4.1981	4.140	4.130	4.140	4.070	4.260	7,142,000	4.1981	0.00%
2019-12-09	4.140	4.140	4.150	4.040	4.210	5,212,000	21,566,860	4.1379	4.140	4.140	4.150	4.040	4.210	5,212,000	4.1379	-0.48%
2019-12-06	4.160	4.160	4.190	4.100	4.220	6,278,000	26,085,780	4.1551	4.160	4.160	4.190	4.100	4.220	6,278,000	4.1551	-0.72%
2019-12-05	4.190	4.190	4.200	4.120	4.370	6,932,000	29,487,180	4.2538	4.190	4.190	4.200	4.120	4.370	6,932,000	4.2538	-0.24%
2019-12-04	4.200	4.190	4.210	4.130	4.290	1,378,000	5,794,980	4.2054	4.200	4.190	4.210	4.130	4.290	1,378,000	4.2054	0.00%
2019-12-03	4.200	4.180	4.200	4.120	4.280	3,932,000	16,557,880	4.2111	4.200	4.180	4.200	4.120	4.280	3,932,000	4.2111	1.69%
2019-12-02	4.130	4.130	4.140	3.970	4.230	12,542,193	51,450,201	4.1022	4.130	4.130	4.140	3.970	4.230	12,542,193	4.1022	-0.24%
2019-11-29	4.140	4.140	4.170	4.070	4.340	11,249,800	46,807,538	4.1607	4.140	4.140	4.170	4.070	4.340	11,249,800	4.1607	-5.48%
2019-11-28	4.380	4.380	4.400	4.330	4.550	5,364,000	23,663,060	4.4115	4.380	4.380	4.400	4.330	4.550	5,364,000	4.4115	-3.74%
2019-11-27	4.550	4.550	4.560	4.350	4.570	10,478,000	46,830,580	4.4694	4.550	4.550	4.560	4.350	4.570	10,478,000	4.4694	2.48%
2019-11-26	4.440	4.410	4.440	4.400	4.590	3,795,700	17,011,307	4.4817	4.440	4.410	4.440	4.400	4.590	3,795,700	4.4817	-0.89%
2019-11-25	4.480	4.480	4.500	4.460	4.690	5,612,000	25,680,900	4.5761	4.480	4.480	4.500	4.460	4.690	5,612,000	4.5761	-1.32%
2019-11-22	4.540	4.530	4.560	4.490	4.640	11,362,222	51,700,278	4.5502	4.540	4.530	4.560	4.490	4.640	11,362,222	4.5502	-2.16%
2019-11-21	4.640	4.640	4.670	4.630	4.830	4,805,017	22,544,689	4.6919	4.640	4.640	4.670	4.630	4.830	4,805,017	4.6919	-4.33%
2019-11-20	4.850	4.850	4.870	4.820	5.090	5,746,773	28,235,056	4.9132	4.850	4.850	4.870	4.820	5.090	5,746,773	4.9132	-3.39%
2019-11-19	5.020	5.010	5.020	4.710	5.150	9,576,096	47,759,216	4.9873	5.020	5.010	5.020	4.710	5.150	9,576,096	4.9873	5.24%
2019-11-18	4.770	4.760	4.770	4.580	4.870	5,614,040	26,472,351	4.7154	4.770	4.760	4.770	4.580	4.870	5,614,040	4.7154	-1.04%
2019-11-15	4.820	4.820	4.840	4.570	4.970	13,558,000	65,080,740	4.8002	4.820	4.820	4.840	4.570	4.970	13,558,000	4.8002	4.78%
2019-11-14	4.600	4.580	4.600	4.480	4.740	9,626,000	44,338,140	4.6061	4.600	4.580	4.600	4.480	4.740	9,626,000	4.6061	0.00%
2019-11-13	4.600	4.580	4.600	4.500	4.800	6,800,000	31,543,540	4.6388	4.600	4.580	4.600	4.500	4.800	6,800,000	4.6388	-2.34%
2019-11-12	4.710	4.710	4.730	4.600	4.840	8,514,000	39,840,760	4.6794	4.710	4.710	4.730	4.600	4.840	8,514,000	4.6794	-1.46%
2019-11-11	4.780	4.770	4.780	4.750	5.060	6,062,543	29,230,755	4.8215	4.780	4.770	4.780	4.750	5.060	6,062,543	4.8215	-4.97%
2019-11-08	5.030	5.030	5.070	5.000	5.310	4,180,113	21,449,707	5.1314	5.030	5.030	5.070	5.000	5.310	4,180,113	5.1314	-3.27%
2019-11-07	5.200	5.180	5.200	4.910	5.200	4,332,000	22,151,540	5.1135	5.200	5.180	5.200	4.910	5.200	4,332,000	5.1135	5.48%
2019-11-06	4.930	4.920	4.930	4.910	5.200	10,006,300	50,195,928	5.0164	4.930	4.920	4.930	4.910	5.200	10,006,300	5.0164	-3.90%
2019-11-05	5.130	5.120	5.180	5.060	5.630	14,324,000	75,185,546	5.2489	5.130	5.120	5.180	5.060	5.630	14,324,000	5.2489	-7.07%
2019-11-04	5.520	5.510	5.520	5.260	5.520	7,559,508	40,806,783	5.3981	5.520	5.510	5.520	5.260	5.520	7,559,508	5.3981	4.15%
2019-11-01	5.300	5.300	5.320	5.220	5.430	4,946,000	26,315,420	5.3205	5.300	5.300	5.320	5.220	5.430	4,946,000	5.3205	-0.38%
2019-10-31	5.320	5.310	5.320	5.270	5.700	12,330,000	67,468,900	5.4719	5.320	5.310	5.320	5.270	5.700	12,330,000	5.4719	-2.39%
2019-10-30	5.450	5.440	5.450	5.380	5.600	4,111,000	22,550,400	5.4854	5.450	5.440	5.450	5.380	5.600	4,111,000	5.4854	-0.73%
2019-10-29	5.490	5.490	5.500	5.490	5.830	6,158,000	34,973,380	5.6793	5.490	5.490	5.500	5.490	5.830	6,158,000	5.6793	-1.79%
2019-10-28	5.590	5.580	5.600	5.240	5.600	6,881,300	37,384,690	5.4328	5.590	5.580	5.600	5.240	5.600	6,881,300	5.4328	7.29%
2019-10-25	5.210	5.190	5.220	5.110	5.260	2,025,300	10,505,314	5.1870	5.210	5.190	5.220	5.110	5.260	2,025,300	5.1870	0.19%
2019-10-24	5.200	5.200	5.240	4.910	5.250	4,112,000	20,869,020	5.0752	5.200	5.200	5.240	4.910	5.250	4,112,000	5.0752	3.79%
2019-10-23	5.010	5.010	5.030	5.000	5.310	5,308,800	27,550,680	5.1896	5.010	5.010	5.030	5.000	5.310	5,308,800	5.1896	-2.91%
2019-10-22	5.160	5.140	5.160	5.080	5.240	2,059,000	10,579,760	5.1383	5.160	5.140	5.160	5.080	5.240	2,059,000	5.1383	0.39%
2019-10-21	5.140	5.130	5.150	5.070	5.410	8,800,896	45,418,039	5.1606	5.140	5.130	5.150	5.070	5.410	8,800,896	5.1606	-4.10%
2019-10-18	5.360	5.350	5.360	5.360	5.590	4,192,000	23,036,580	5.4954	5.360	5.350	5.360	5.360	5.590	4,192,000	5.4954	-1.47%
2019-10-17	5.440	5.440	5.450	5.390	5.560	2,418,000	13,202,200	5.4600	5.440	5.440	5.450	5.390	5.560	2,418,000	5.4600	0.00%
2019-10-16	5.440	5.440	5.460	5.300	5.640	3,914,000	21,404,320	5.4687	5.440	5.440	5.460	5.300	5.640	3,914,000	5.4687	0.93%
2019-10-15	5.390	5.380	5.390	5.190	5.450	2,694,400	14,429,040	5.3552	5.390	5.380	5.390	5.190	5.450	2,694,400	5.3552	3.65%
2019-10-14	5.200	5.180	5.200	5.110	5.390	2,892,000	15,217,600	5.2620	5.200	5.180	5.200	5.110	5.390	2,892,000	5.2620	0.00%
2019-10-11	5.200	5.190	5.200	5.060	5.300	5,454,000	28,153,420	5.1620	5.200	5.190	5.200	5.060	5.300	5,454,000	5.1620	1.76%
2019-10-10	5.110	5.110	5.150	4.700	5.300	10,542,300	53,095,773	5.0365	5.110	5.110	5.150	4.700	5.300	10,542,300	5.0365	8.49%
2019-10-09	4.710	4.690	4.710	4.600	4.770	3,670,000	17,216,240	4.6911	4.710	4.690	4.710	4.600	4.770	3,670,000	4.6911	0.43%
2019-10-08	4.690	4.630	4.690	4.550	4.990	14,656,000	69,394,820	4.7349	4.690	4.630	4.690	4.550	4.990	14,656,000	4.7349	-2.49%
2019-10-04	4.810	4.800	4.810	4.770	5.150	4,870,000	23,992,340	4.9266	4.810	4.800	4.810	4.770	5.150	4,870,000	4.9266	-3.99%
2019-10-03	5.010	4.990	5.010	4.940	5.110	4,546,000	22,738,920	5.0020	5.010	4.990	5.010	4.940	5.110	4,546,000	5.0020	-1.18%
2019-10-02	5.070	5.060	5.070	4.660	5.100	4,085,110	20,367,558	4.9858	5.070	5.060	5.070	4.660	5.100	4,085,110	4.9858	6.74%
2019-09-30	4.750	4.720	4.750	4.690	4.830	1,636,600	7,797,776	4.7646	4.750	4.720	4.750	4.690	4.830	1,636,600	4.7646	-1.25%
2019-09-27	4.810	4.770	4.810	4.670	4.840	2,687,000	12,827,330	4.7738	4.810	4.770	4.810	4.670	4.840	2,687,000	4.7738	-0.21%
2019-09-26	4.820	4.820	4.830	4.480	4.900	11,466,000	53,532,680	4.6688	4.820	4.820	4.830	4.480	4.900	11,466,000	4.6688	5.70%
2019-09-25	4.560	4.560	4.570	4.450	4.910	16,301,500	77,536,192	4.7564	4.560	4.560	4.570	4.450	4.910	16,301,500	4.7564	-1.08%
2019-09-24	4.610	4.610	4.620	4.140	4.720	13,052,000	58,414,930	4.4756	4.610	4.610	4.620	4.140	4.720	13,052,000	4.4756	11.35%
2019-09-23	4.140	4.140	4.160	4.110	4.200	3,778,000	15,700,310	4.1557	4.140	4.140	4.160	4.110	4.200	3,778,000	4.1557	-0.96%
2019-09-20	4.180	4.180	4.190	4.100	4.350	9,256,000	38,759,610	4.1875	4.180	4.180	4.190	4.100	4.350	9,256,000	4.1875	-2.11%
2019-09-19	4.270	4.240	4.280	4.240	4.470	8,036,000	34,789,240	4.3292	4.270	4.240	4.280	4.240	4.470	8,036,000	4.3292	-1.39%
2019-09-18	4.330	4.330	4.360	4.110	4.420	12,362,000	53,461,880	4.3247	4.330	4.330	4.360	4.110	4.420	12,362,000	4.3247	4.84%
2019-09-17	4.130	4.120	4.130	4.010	4.230	6,020,000	24,759,700	4.1129	4.130	4.120	4.130	4.010	4.230	6,020,000	4.1129	0.00%
2019-09-16	4.130	4.130	4.140	4.090	4.330	9,000,000	38,328,480	4.2587	4.130	4.130	4.140	4.090	4.330	9,000,000	4.2587	-3.05%
2019-09-13	4.260	4.260	4.270	4.120	4.400	9,846,419	42,219,906	4.2878	4.260	4.260	4.270	4.120	4.400	9,846,419	4.2878	1.91%
2019-09-12	4.180	4.180	4.200	4.010	4.300	7,618,000	32,004,280	4.2011	4.180	4.180	4.200	4.010	4.300	7,618,000	4.2011	3.98%
2019-09-11	4.020	4.020	4.030	3.990	4.360	5,314,000	21,937,620	4.1283	4.020	4.020	4.030	3.990	4.360	5,314,000	4.1283	-4.96%
2019-09-10	4.230	4.230	4.250	4.180	4.680	28,995,750	127,478,967	4.3965	4.230	4.230	4.250	4.180	4.680	28,995,750	4.3965	0.71%
2019-09-09	4.200	4.200	4.240	4.120	4.360	19,956,000	84,561,400	4.2374	4.200	4.200	4.240	4.120	4.360	19,956,000	4.2374	2.69%
2019-09-06	4.090	4.080	4.090	3.630	4.170	27,329,000	107,127,310	3.9199	4.090	4.080	4.090	3.630	4.170	27,329,000	3.9199	12.67%
2019-09-05	3.630	3.620	3.640	3.510	3.640	3,935,000	14,010,880	3.5606	3.630	3.620	3.640	3.510	3.640	3,935,000	3.5606	2.83%
2019-09-04	3.530	3.520	3.550	3.460	3.600	4,465,000	15,795,780	3.5377	3.530	3.520	3.550	3.460	3.600	4,465,000	3.5377	3.22%
2019-09-03	3.420	3.420	3.430	3.380	3.540	4,219,000	14,616,760	3.4645	3.420	3.420	3.430	3.380	3.540	4,219,000	3.4645	-2.84%
2019-09-02	3.520	3.520	3.560	3.490	3.610	11,513,000	40,386,350	3.5079	3.520	3.520	3.560	3.490	3.610	11,513,000	3.5079	-2.49%
2019-08-30	3.610	3.600	3.610	3.590	3.770	3,692,200	13,468,096	3.6477	3.610	3.600	3.610	3.590	3.770	3,692,200	3.6477	-1.90%
2019-08-29	3.680	3.670	3.690	3.620	3.730	2,898,800	10,628,444	3.6665	3.680	3.670	3.690	3.620	3.730	2,898,800	3.6665	0.27%
2019-08-28	3.670	3.670	3.680	3.510	3.740	5,207,000	19,022,702	3.6533	3.670	3.670	3.680	3.510	3.740	5,207,000	3.6533	4.56%
2019-08-27	3.510	3.510	3.530	3.510	3.600	7,212,000	25,446,383	3.5283	3.510	3.510	3.530	3.510	3.600	7,212,000	3.5283	0.00%
2019-08-26	3.510	3.510	3.520	3.350	3.590	4,972,100	17,434,773	3.5065	3.510	3.510	3.520	3.350	3.590	4,972,100	3.5065	0.00%
2019-08-23	3.510	3.500	3.510	3.450	3.550	6,710,000	23,513,800	3.5043	3.510	3.500	3.510	3.450	3.550	6,710,000	3.5043	-0.57%
2019-08-22	3.530	3.500	3.520	3.500	3.660	4,996,000	17,808,760	3.5646	3.530	3.500	3.520	3.500	3.660	4,996,000	3.5646	-0.56%
2019-08-21	3.550	3.540	3.550	3.450	3.750	9,270,000	32,960,070	3.5556	3.550	3.540	3.550	3.450	3.750	9,270,000	3.5556	-4.05%
2019-08-20	3.700	3.700	3.710	3.600	3.860	8,510,000	31,786,080	3.7351	3.700	3.700	3.710	3.600	3.860	8,510,000	3.7351	1.09%
2019-08-19	3.660	3.650	3.680	3.430	3.690	9,661,000	34,693,170	3.5911	3.660	3.650	3.680	3.430	3.690	9,661,000	3.5911	5.78%
2019-08-16	3.460	3.450	3.470	3.340	3.570	3,748,000	12,965,840	3.4594	3.460	3.450	3.470	3.340	3.570	3,748,000	3.4594	1.76%
2019-08-15	3.400	3.410	3.420	3.160	3.430	5,782,000	19,224,460	3.3249	3.400	3.410	3.420	3.160	3.430	5,782,000	3.3249	6.25%
2019-08-14	3.200	3.200	3.220	3.180	3.270	1,043,140	3,368,368	3.2291	3.200	3.200	3.220	3.180	3.270	1,043,140	3.2291	-0.31%
2019-08-13	3.210	3.200	3.220	3.110	3.230	2,178,000	6,984,080	3.2066	3.210	3.200	3.220	3.110	3.230	2,178,000	3.2066	0.63%
2019-08-12	3.190	3.190	3.210	3.080	3.280	1,684,000	5,412,040	3.2138	3.190	3.190	3.210	3.080	3.280	1,684,000	3.2138	2.57%
2019-08-09	3.110	3.100	3.110	3.110	3.240	1,922,000	6,116,400	3.1823	3.110	3.100	3.110	3.110	3.240	1,922,000	3.1823	-1.58%
2019-08-08	3.160	3.180	3.190	3.160	3.230	1,620,000	5,181,880	3.1987	3.160	3.180	3.190	3.160	3.230	1,620,000	3.1987	-1.86%
2019-08-07	3.220	3.200	3.220	3.140	3.230	575,250	1,835,880	3.1914	3.220	3.200	3.220	3.140	3.230	575,250	3.1914	2.55%
2019-08-06	3.140	3.130	3.190	3.000	3.200	2,202,000	6,878,240	3.1236	3.140	3.130	3.190	3.000	3.200	2,202,000	3.1236	0.64%
2019-08-05	3.120	3.110	3.120	3.080	3.190	1,140,000	3,553,560	3.1172	3.120	3.110	3.120	3.080	3.190	1,140,000	3.1172	-2.80%
2019-08-02	3.210	3.210	3.220	3.030	3.230	3,758,600	11,722,398	3.1188	3.210	3.210	3.220	3.030	3.230	3,758,600	3.1188	-1.23%
2019-08-01	3.250	3.240	3.250	3.230	3.420	5,338,000	17,702,020	3.3162	3.250	3.240	3.250	3.230	3.420	5,338,000	3.3162	-4.13%
2019-07-31	3.390	3.380	3.400	3.330	3.550	5,620,002	19,307,946	3.4356	3.390	3.380	3.400	3.330	3.550	5,620,002	3.4356	3.35%
2019-07-30	3.280	3.280	3.300	3.270	3.330	380,000	1,251,020	3.2922	3.280	3.280	3.300	3.270	3.330	380,000	3.2922	0.92%
2019-07-29	3.250	3.250	3.300	3.250	3.370	1,116,000	3,695,460	3.3113	3.250	3.250	3.300	3.250	3.370	1,116,000	3.3113	-3.27%
2019-07-26	3.360	3.350	3.380	3.350	3.400	1,422,000	4,792,080	3.3700	3.360	3.350	3.380	3.350	3.400	1,422,000	3.3700	-1.18%
2019-07-25	3.400	3.400	3.410	3.340	3.450	1,414,000	4,791,880	3.3889	3.400	3.400	3.410	3.340	3.450	1,414,000	3.3889	-1.16%
2019-07-24	3.440	3.440	3.460	3.390	3.460	442,000	1,513,140	3.4234	3.440	3.440	3.460	3.390	3.460	442,000	3.4234	0.58%
2019-07-23	3.420	3.400	3.420	3.340	3.450	844,000	2,875,040	3.4064	3.420	3.400	3.420	3.340	3.450	844,000	3.4064	2.40%
2019-07-22	3.340	3.330	3.360	3.330	3.400	2,030,000	6,829,180	3.3641	3.340	3.330	3.360	3.330	3.400	2,030,000	3.3641	-2.62%
2019-07-19	3.430	3.430	3.450	3.330	3.500	4,990,000	17,199,980	3.4469	3.430	3.430	3.450	3.330	3.500	4,990,000	3.4469	2.69%
2019-07-18	3.340	3.340	3.350	3.310	3.360	370,000	1,231,220	3.3276	3.340	3.340	3.350	3.310	3.360	370,000	3.3276	-0.30%
2019-07-17	3.350	3.350	3.360	3.320	3.380	710,000	2,374,960	3.3450	3.350	3.350	3.360	3.320	3.380	710,000	3.3450	-0.89%
2019-07-16	3.380	3.370	3.390	3.380	3.480	4,420,005	15,028,606	3.4001	3.380	3.370	3.390	3.380	3.480	4,420,005	3.4001	-0.59%
2019-07-15	3.400	3.400	3.430	3.330	3.470	3,362,000	11,405,060	3.3923	3.400	3.400	3.430	3.330	3.470	3,362,000	3.3923	0.59%
2019-07-12	3.380	3.350	3.380	3.350	3.460	746,000	2,543,580	3.4096	3.380	3.350	3.380	3.350	3.460	746,000	3.4096	-1.74%
2019-07-11	3.440	3.420	3.430	3.420	3.540	1,908,000	6,609,040	3.4639	3.440	3.420	3.430	3.420	3.540	1,908,000	3.4639	0.00%
2019-07-10	3.440	3.410	3.450	3.310	3.500	2,073,365	7,006,101	3.3791	3.440	3.410	3.450	3.310	3.500	2,073,365	3.3791	1.47%
2019-07-09	3.390	3.390	3.400	3.320	3.440	1,418,500	4,769,820	3.3626	3.390	3.390	3.400	3.320	3.440	1,418,500	3.3626	-2.02%
2019-07-08	3.460	3.450	3.460	3.400	3.550	3,384,000	11,722,160	3.4640	3.460	3.450	3.460	3.400	3.550	3,384,000	3.4640	-1.42%
2019-07-05	3.510	3.500	3.510	3.440	3.640	6,178,000	21,802,660	3.5291	3.510	3.500	3.510	3.440	3.640	6,178,000	3.5291	0.57%
2019-07-04	3.490	3.460	3.490	3.110	3.630	15,068,000	51,105,490	3.3917	3.490	3.460	3.490	3.110	3.630	15,068,000	3.3917	12.22%
2019-07-03	3.110	3.100	3.130	3.080	3.140	2,260,000	7,032,470	3.1117	3.110	3.100	3.130	3.080	3.140	2,260,000	3.1117	-0.32%
2019-07-02	3.120	3.100	3.120	3.070	3.160	1,594,350	4,958,866	3.1103	3.120	3.100	3.120	3.070	3.160	1,594,350	3.1103	0.00%
2019-06-28	3.120	3.110	3.120	3.090	3.190	836,780	2,617,261	3.1278	3.120	3.110	3.120	3.090	3.190	836,780	3.1278	-1.58%
2019-06-27	3.170	3.160	3.170	3.080	3.170	1,346,000	4,204,960	3.1240	3.170	3.160	3.170	3.080	3.170	1,346,000	3.1240	1.93%
2019-06-26	3.110	3.100	3.110	2.900	3.150	2,516,000	7,724,580	3.0702	3.110	3.100	3.110	2.900	3.150	2,516,000	3.0702	4.36%
2019-06-25	2.980	2.950	2.990	2.890	3.110	6,086,000	18,071,480	2.9694	2.980	2.950	2.990	2.890	3.110	6,086,000	2.9694	-3.87%
2019-06-24	3.100	3.080	3.100	3.050	3.130	2,582,000	7,969,700	3.0866	3.100	3.080	3.100	3.050	3.130	2,582,000	3.0866	-1.59%
2019-06-21	3.150	3.130	3.140	3.100	3.270	21,830,596	69,535,365	3.1852	3.150	3.130	3.140	3.100	3.270	21,830,596	3.1852	-2.48%
2019-06-20	3.230	3.230	3.240	3.150	3.370	16,508,000	53,883,170	3.2641	3.230	3.230	3.240	3.150	3.370	16,508,000	3.2641	3.19%
2019-06-19	3.130	3.130	3.140	3.050	3.180	6,391,700	19,838,726	3.1038	3.130	3.130	3.140	3.050	3.180	6,391,700	3.1038	2.62%
2019-06-18	3.050	3.050	3.070	3.030	3.110	4,954,000	15,172,910	3.0628	3.050	3.050	3.070	3.030	3.110	4,954,000	3.0628	-0.97%
2019-06-17	3.080	3.080	3.100	3.080	3.200	10,628,000	33,169,900	3.1210	3.080	3.080	3.100	3.080	3.200	10,628,000	3.1210	-2.22%
2019-06-14	3.150	3.140	3.150	3.070	3.240	17,340,002	54,651,746	3.1518	3.150	3.140	3.150	3.070	3.240	17,340,002	3.1518	0.64%
2019-06-13	3.130	3.130	3.140	3.130	3.160	2,484,000	7,802,840	3.1412	3.130	3.130	3.140	3.130	3.160	2,484,000	3.1412	-0.95%
2019-06-12	3.160	3.140	3.160	3.140	3.190	5,302,000	16,744,840	3.1582	3.160	3.140	3.160	3.140	3.190	5,302,000	3.1582	-0.94%
2019-06-11	3.190	3.190	3.200	3.170	3.250	5,369,000	17,171,710	3.1983	3.190	3.190	3.200	3.170	3.250	5,369,000	3.1983	-1.54%
2019-06-10	3.240	3.230	3.260	3.220	3.340	5,422,000	17,696,120	3.2638	3.240	3.230	3.260	3.220	3.340	5,422,000	3.2638	0.31%
2019-06-06	3.230	3.220	3.230	3.200	3.250	6,520,000	21,013,860	3.2230	3.230	3.220	3.230	3.200	3.250	6,520,000	3.2230	0.62%
2019-06-05	3.210	3.210	3.220	3.170	3.250	14,346,000	45,934,560	3.2019	3.210	3.210	3.220	3.170	3.250	14,346,000	3.2019	1.58%
2019-06-04	3.160	3.160	3.170	3.100	3.350	27,815,000	88,606,400	3.1856	3.160	3.160	3.170	3.100	3.350	27,815,000	3.1856	-4.24%
2019-06-03	3.300	3.300	3.320	3.180	3.380	33,880,000	109,900,400	3.2438	3.300	3.300	3.320	3.180	3.380	33,880,000	3.2438	0.30%
2019-05-31	3.290	3.280	3.300	3.250	3.450	22,442,000	74,932,290	3.3389	3.290	3.280	3.300	3.250	3.450	22,442,000	3.3389	-1.79%
2019-05-30	3.350	3.340	3.350	3.280	3.780	280,684,303	1,007,628,437	3.5899	3.350	3.340	3.350	3.280	3.780	280,684,303	3.5899

Recommend Webb-site to a friend