Prices and Webb-site Total Returns

China Education Group Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00839	2017-12-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	3.180	3.170	3.180	3.150	3.280	8,417,000	26,961,937	3.2033	3.180	3.170	3.180	3.150	3.280	8,417,000	3.2033	0.32%
2026-01-15	3.170	3.170	3.180	3.170	3.300	6,455,000	20,660,441	3.2007	3.170	3.170	3.180	3.170	3.300	6,455,000	3.2007	-3.35%
2026-01-14	3.280	3.260	3.280	3.220	3.360	13,592,947	44,923,688	3.3049	3.280	3.260	3.280	3.220	3.360	13,592,947	3.3049	2.18%
2026-01-13	3.210	3.200	3.210	3.150	3.270	7,687,671	24,773,124	3.2224	3.210	3.200	3.210	3.150	3.270	7,687,671	3.2224	1.90%
2026-01-12	3.150	3.140	3.150	3.090	3.160	9,385,650	29,330,938	3.1251	3.150	3.140	3.150	3.090	3.160	9,385,650	3.1251	0.96%
2026-01-09	3.120	3.120	3.130	3.090	3.140	6,459,000	20,133,035	3.1171	3.120	3.120	3.130	3.090	3.140	6,459,000	3.1171	0.65%
2026-01-08	3.100	3.080	3.100	3.030	3.250	19,379,903	59,905,677	3.0911	3.100	3.080	3.100	3.030	3.250	19,379,903	3.0911	-4.62%
2026-01-07	3.250	3.230	3.250	3.130	3.260	8,128,593	26,100,945	3.2110	3.250	3.230	3.250	3.130	3.260	8,128,593	3.2110	3.50%
2026-01-06	3.140	3.130	3.140	3.080	3.170	10,522,000	32,893,095	3.1261	3.140	3.130	3.140	3.080	3.170	10,522,000	3.1261	0.32%
2026-01-05	3.130	3.120	3.130	3.090	3.190	10,325,000	32,241,430	3.1227	3.130	3.120	3.130	3.090	3.190	10,325,000	3.1227	0.00%
2026-01-02	3.130	3.120	3.130	3.070	3.150	5,735,000	17,814,575	3.1063	3.130	3.120	3.130	3.070	3.150	5,735,000	3.1063	0.97%
2025-12-31	3.100	3.100	3.110	3.090	3.180	30,358,592	94,367,284	3.1084	3.100	3.100	3.110	3.090	3.180	30,358,592	3.1084	-1.59%
2025-12-30	3.150	3.150	3.160	3.140	3.290	16,146,746	51,122,578	3.1661	3.150	3.150	3.160	3.140	3.290	16,146,746	3.1661	-1.56%
2025-12-29	3.200	3.200	3.210	3.200	3.390	16,976,364	55,126,927	3.2473	3.200	3.200	3.210	3.200	3.390	16,976,364	3.2473	-5.60%
2025-12-24	3.390	3.370	3.390	3.350	3.400	4,182,809	14,144,189	3.3815	3.390	3.370	3.390	3.350	3.400	4,182,809	3.3815	-0.29%
2025-12-23	3.400	3.390	3.400	3.300	3.400	9,938,102	33,456,730	3.3665	3.400	3.390	3.400	3.300	3.400	9,938,102	3.3665	1.80%
2025-12-22	3.340	3.330	3.340	3.280	3.370	16,266,636	53,983,052	3.3186	3.340	3.330	3.340	3.280	3.370	16,266,636	3.3186	-0.30%
2025-12-19	3.350	3.330	3.350	3.280	3.350	19,246,000	63,811,630	3.3156	3.350	3.330	3.350	3.280	3.350	19,246,000	3.3156	1.52%
2025-12-18	3.300	3.290	3.300	3.140	3.330	35,889,678	117,510,785	3.2742	3.300	3.290	3.300	3.140	3.330	35,889,678	3.2742	4.10%
2025-12-17	3.170	3.160	3.170	2.980	3.210	30,915,066	97,301,481	3.1474	3.170	3.160	3.170	2.980	3.210	30,915,066	3.1474	6.38%
2025-12-16	2.980	2.970	2.980	2.970	3.050	4,511,000	13,492,961	2.9911	2.980	2.970	2.980	2.970	3.050	4,511,000	2.9911	-2.30%
2025-12-15	3.050	3.020	3.050	2.940	3.080	11,453,236	34,835,626	3.0416	3.050	3.020	3.050	2.940	3.080	11,453,236	3.0416	2.35%
2025-12-12	2.980	2.970	2.980	2.910	2.990	6,580,002	19,439,660	2.9544	2.980	2.970	2.980	2.910	2.990	6,580,002	2.9544	1.71%
2025-12-11	2.930	2.930	2.940	2.910	3.000	8,506,545	25,089,869	2.9495	2.930	2.930	2.940	2.910	3.000	8,506,545	2.9495	-2.01%
2025-12-10	2.990	2.980	2.990	2.970	3.020	9,841,625	29,409,473	2.9883	2.990	2.980	2.990	2.970	3.020	9,841,625	2.9883	-0.99%
2025-12-09	3.020	3.010	3.020	2.970	3.030	9,971,506	29,976,878	3.0063	3.020	3.010	3.020	2.970	3.030	9,971,506	3.0063	1.00%
2025-12-08	2.990	2.990	3.010	2.990	3.060	14,883,778	44,746,008	3.0064	2.990	2.990	3.010	2.990	3.060	14,883,778	3.0064	-0.66%
2025-12-05	3.010	3.010	3.020	2.950	3.030	14,791,857	44,034,127	2.9769	3.010	3.010	3.020	2.950	3.030	14,791,857	2.9769	0.33%
2025-12-04	3.000	3.000	3.020	2.940	3.060	24,555,222	74,042,551	3.0153	3.000	3.000	3.020	2.940	3.060	24,555,222	3.0153	1.69%
2025-12-03	2.950	2.950	2.960	2.950	3.010	21,111,617	62,635,851	2.9669	2.950	2.950	2.960	2.950	3.010	21,111,617	2.9669	0.34%
2025-12-02	2.940	2.940	2.950	2.870	3.040	38,172,206	113,533,435	2.9742	2.940	2.940	2.950	2.870	3.040	38,172,206	2.9742	2.80%
2025-12-01	2.860	2.860	2.880	2.790	2.890	16,759,897	47,738,468	2.8484	2.860	2.860	2.880	2.790	2.890	16,759,897	2.8484	2.14%
2025-11-28	2.800	2.790	2.800	2.760	2.810	6,912,000	19,271,103	2.7881	2.800	2.790	2.800	2.760	2.810	6,912,000	2.7881	1.82%
2025-11-27	2.750	2.750	2.760	2.660	2.760	12,619,000	34,358,474	2.7228	2.750	2.750	2.760	2.660	2.760	12,619,000	2.7228	0.00%
2025-11-26	2.750	2.750	2.760	2.730	2.780	6,758,394	18,575,821	2.7486	2.750	2.750	2.760	2.730	2.780	6,758,394	2.7486	0.36%
2025-11-25	2.740	2.730	2.740	2.730	2.780	8,325,000	22,932,530	2.7547	2.740	2.730	2.740	2.730	2.780	8,325,000	2.7547	0.37%
2025-11-24	2.730	2.720	2.730	2.670	2.740	8,346,763	22,561,385	2.7030	2.730	2.720	2.730	2.670	2.740	8,346,763	2.7030	2.25%
2025-11-21	2.670	2.660	2.670	2.660	2.790	15,649,880	42,180,825	2.6953	2.670	2.660	2.670	2.660	2.790	15,649,880	2.6953	-4.30%
2025-11-20	2.790	2.780	2.790	2.760	2.820	9,011,616	25,146,283	2.7904	2.790	2.780	2.790	2.760	2.820	9,011,616	2.7904	0.00%
2025-11-19	2.790	2.780	2.790	2.750	2.860	19,162,320	53,402,282	2.7868	2.790	2.780	2.790	2.750	2.860	19,162,320	2.7868	-2.45%
2025-11-18	2.860	2.850	2.860	2.840	2.920	8,761,000	25,033,489	2.8574	2.860	2.850	2.860	2.840	2.920	8,761,000	2.8574	-2.05%
2025-11-17	2.920	2.910	2.920	2.850	2.940	5,959,760	17,296,729	2.9023	2.920	2.910	2.920	2.850	2.940	5,959,760	2.9023	-0.34%
2025-11-14	2.930	2.930	2.940	2.910	2.990	11,504,000	33,936,980	2.9500	2.930	2.930	2.940	2.910	2.990	11,504,000	2.9500	-1.35%
2025-11-13	2.970	2.970	2.980	2.690	3.010	97,938,585	279,203,673	2.8508	2.970	2.970	2.980	2.690	3.010	97,938,585	2.8508	-4.81%
2025-11-12	3.120	3.120	3.130	3.080	3.150	6,173,093	19,282,471	3.1236	3.120	3.120	3.130	3.080	3.150	6,173,093	3.1236	0.00%
2025-11-11	3.120	3.110	3.120	3.050	3.210	12,913,164	39,909,718	3.0906	3.120	3.110	3.120	3.050	3.210	12,913,164	3.0906	-1.27%
2025-11-10	3.160	3.160	3.170	2.870	3.220	42,667,857	132,204,863	3.0985	3.160	3.160	3.170	2.870	3.220	42,667,857	3.0985	10.10%
2025-11-07	2.870	2.860	2.870	2.850	2.930	15,256,171	43,789,535	2.8703	2.870	2.860	2.870	2.850	2.930	15,256,171	2.8703	-2.38%
2025-11-06	2.940	2.930	2.940	2.910	2.950	7,435,197	21,754,277	2.9259	2.940	2.930	2.940	2.910	2.950	7,435,197	2.9259	0.68%
2025-11-05	2.920	2.910	2.920	2.850	2.930	13,515,545	39,179,870	2.8989	2.920	2.910	2.920	2.850	2.930	13,515,545	2.8989	-0.68%
2025-11-04	2.940	2.930	2.940	2.930	3.010	7,959,000	23,509,550	2.9538	2.940	2.930	2.940	2.930	3.010	7,959,000	2.9538	-1.67%
2025-11-03	2.990	2.990	3.000	2.980	3.050	5,937,622	17,850,536	3.0063	2.990	2.990	3.000	2.980	3.050	5,937,622	3.0063	0.34%
2025-10-31	2.980	2.980	2.990	2.960	3.020	7,978,125	23,881,415	2.9934	2.980	2.980	2.990	2.960	3.020	7,978,125	2.9934	0.00%
2025-10-30	2.980	2.970	2.980	2.940	3.110	18,517,093	55,325,650	2.9878	2.980	2.970	2.980	2.940	3.110	18,517,093	2.9878	-2.93%
2025-10-28	3.070	3.070	3.080	3.050	3.180	10,099,590	31,130,551	3.0824	3.070	3.070	3.080	3.050	3.180	10,099,590	3.0824	-1.29%
2025-10-27	3.110	3.110	3.120	3.070	3.170	24,829,007	77,804,790	3.1336	3.110	3.110	3.120	3.070	3.170	24,829,007	3.1336	1.30%
2025-10-24	3.070	3.060	3.070	3.040	3.110	8,863,000	27,134,855	3.0616	3.070	3.060	3.070	3.040	3.110	8,863,000	3.0616	-0.32%
2025-10-23	3.080	3.060	3.080	3.030	3.090	6,740,045	20,652,147	3.0641	3.080	3.060	3.080	3.030	3.090	6,740,045	3.0641	0.00%
2025-10-22	3.080	3.070	3.080	3.040	3.110	5,514,295	16,945,327	3.0730	3.080	3.070	3.080	3.040	3.110	5,514,295	3.0730	-0.65%
2025-10-21	3.100	3.090	3.100	3.070	3.120	7,825,295	24,282,967	3.1031	3.100	3.090	3.100	3.070	3.120	7,825,295	3.1031	0.98%
2025-10-20	3.070	3.060	3.070	2.970	3.140	26,739,712	81,960,946	3.0651	3.070	3.060	3.070	2.970	3.140	26,739,712	3.0651	3.72%
2025-10-17	2.960	2.940	2.960	2.890	3.070	25,198,250	74,308,334	2.9489	2.960	2.940	2.960	2.890	3.070	25,198,250	2.9489	-2.95%
2025-10-16	3.050	3.040	3.050	3.010	3.090	14,199,250	43,226,896	3.0443	3.050	3.040	3.050	3.010	3.090	14,199,250	3.0443	-0.33%
2025-10-15	3.060	3.040	3.060	2.980	3.060	11,255,694	34,023,361	3.0228	3.060	3.040	3.060	2.980	3.060	11,255,694	3.0228	2.34%
2025-10-14	2.990	2.980	2.990	2.950	3.100	13,041,095	39,339,450	3.0166	2.990	2.980	2.990	2.950	3.100	13,041,095	3.0166	-1.97%
2025-10-13	3.050	3.030	3.050	2.930	3.060	27,417,045	82,500,065	3.0091	3.050	3.030	3.050	2.930	3.060	27,417,045	3.0091	-1.61%
2025-10-10	3.100	3.090	3.100	3.060	3.260	46,061,196	143,328,196	3.1117	3.100	3.090	3.100	3.060	3.260	46,061,196	3.1117	-4.62%
2025-10-09	3.250	3.250	3.270	3.240	3.310	11,048,053	36,159,401	3.2729	3.250	3.250	3.270	3.240	3.310	11,048,053	3.2729	0.31%
2025-10-08	3.240	3.230	3.240	3.180	3.280	3,186,745	10,294,808	3.2305	3.240	3.230	3.240	3.180	3.280	3,186,745	3.2305	-1.52%
2025-10-06	3.290	3.280	3.290	3.240	3.330	2,652,000	8,687,958	3.2760	3.290	3.280	3.290	3.240	3.330	2,652,000	3.2760	-1.20%
2025-10-03	3.330	3.320	3.330	3.290	3.350	5,909,600	19,585,930	3.3143	3.330	3.320	3.330	3.290	3.350	5,909,600	3.3143	0.60%
2025-10-02	3.310	3.310	3.320	3.290	3.350	5,401,839	17,882,122	3.3104	3.310	3.310	3.320	3.290	3.350	5,401,839	3.3104	0.30%
2025-09-30	3.300	3.290	3.300	3.250	3.340	14,209,390	46,794,394	3.2932	3.300	3.290	3.300	3.250	3.340	14,209,390	3.2932	1.54%
2025-09-29	3.250	3.240	3.250	3.120	3.270	17,381,765	55,683,483	3.2036	3.250	3.240	3.250	3.120	3.270	17,381,765	3.2036	1.88%
2025-09-26	3.190	3.180	3.190	3.180	3.320	27,700,909	89,555,506	3.2329	3.190	3.180	3.190	3.180	3.320	27,700,909	3.2329	-1.24%
2025-09-25	3.230	3.210	3.230	3.170	3.320	31,757,650	101,716,840	3.2029	3.230	3.210	3.230	3.170	3.320	31,757,650	3.2029	-2.12%
2025-09-24	3.300	3.300	3.310	3.240	3.420	34,443,078	115,180,675	3.3441	3.300	3.300	3.310	3.240	3.420	34,443,078	3.3441	1.23%
2025-09-23	3.260	3.260	3.270	3.130	3.380	48,868,822	156,807,088	3.2087	3.260	3.260	3.270	3.130	3.380	48,868,822	3.2087	-2.40%
2025-09-22	3.340	3.330	3.340	3.330	3.640	61,239,872	208,191,957	3.3996	3.340	3.330	3.340	3.330	3.640	61,239,872	3.3996	-7.73%
2025-09-19	3.620	3.610	3.620	3.510	3.780	54,304,908	198,496,760	3.6552	3.620	3.610	3.620	3.510	3.780	54,304,908	3.6552	0.00%
2025-09-18	3.620	3.620	3.630	3.560	3.970	113,021,000	416,679,204	3.6867	3.620	3.620	3.630	3.560	3.970	113,021,000	3.6867	-7.42%
2025-09-17	3.910	3.910	3.920	3.450	4.120	253,102,596	970,378,371	3.8339	3.910	3.910	3.920	3.450	4.120	253,102,596	3.8339	16.37%
2025-09-16	3.360	3.350	3.360	3.350	3.660	73,678,018	257,820,526	3.4993	3.360	3.350	3.360	3.350	3.660	73,678,018	3.4993	-5.88%
2025-09-15	3.570	3.560	3.570	3.380	3.890	185,014,029	668,589,339	3.6137	3.570	3.560	3.570	3.380	3.890	185,014,029	3.6137	2.00%
2025-09-12	3.500	3.490	3.500	2.870	3.560	121,171,273	392,312,513	3.2377	3.500	3.490	3.500	2.870	3.560	121,171,273	3.2377	22.38%
2025-09-11	2.860	2.850	2.860	2.770	2.870	8,880,611	25,102,174	2.8266	2.860	2.850	2.860	2.770	2.870	8,880,611	2.8266	0.70%
2025-09-10	2.840	2.830	2.840	2.770	2.850	21,328,298	59,919,722	2.8094	2.840	2.830	2.840	2.770	2.850	21,328,298	2.8094	1.43%
2025-09-09	2.800	2.780	2.800	2.750	2.840	11,346,350	31,566,496	2.7821	2.800	2.780	2.800	2.750	2.840	11,346,350	2.7821	-0.71%
2025-09-08	2.820	2.810	2.820	2.780	2.820	5,894,246	16,512,428	2.8014	2.820	2.810	2.820	2.780	2.820	5,894,246	2.8014	0.36%
2025-09-05	2.810	2.800	2.810	2.760	2.820	5,567,200	15,547,651	2.7927	2.810	2.800	2.810	2.760	2.820	5,567,200	2.7927	1.44%
2025-09-04	2.770	2.760	2.770	2.740	2.830	5,380,559	14,902,094	2.7696	2.770	2.760	2.770	2.740	2.830	5,380,559	2.7696	-1.07%
2025-09-03	2.800	2.800	2.810	2.800	2.890	11,018,883	31,392,697	2.8490	2.800	2.800	2.810	2.800	2.890	11,018,883	2.8490	-1.06%
2025-09-02	2.830	2.830	2.840	2.750	2.850	13,580,262	38,040,115	2.8011	2.830	2.830	2.840	2.750	2.850	13,580,262	2.8011	0.00%
2025-09-01	2.830	2.830	2.840	2.820	2.860	5,678,003	16,086,843	2.8332	2.830	2.830	2.840	2.820	2.860	5,678,003	2.8332	-0.70%
2025-08-29	2.850	2.840	2.850	2.830	2.890	5,911,000	16,867,600	2.8536	2.850	2.840	2.850	2.830	2.890	5,911,000	2.8536	0.35%
2025-08-28	2.840	2.830	2.840	2.800	2.890	7,819,000	22,171,780	2.8356	2.840	2.830	2.840	2.800	2.890	7,819,000	2.8356	-1.39%
2025-08-27	2.880	2.870	2.880	2.860	2.980	9,743,072	28,363,944	2.9112	2.880	2.870	2.880	2.860	2.980	9,743,072	2.9112	-3.36%
2025-08-26	2.980	2.970	2.980	2.970	3.010	7,913,028	23,625,282	2.9856	2.980	2.970	2.980	2.970	3.010	7,913,028	2.9856	-1.32%
2025-08-25	3.020	3.010	3.020	2.950	3.020	11,354,000	33,928,970	2.9883	3.020	3.010	3.020	2.950	3.020	11,354,000	2.9883	0.67%
2025-08-22	3.000	2.990	3.000	2.960	3.040	8,357,523	24,963,270	2.9869	3.000	2.990	3.000	2.960	3.040	8,357,523	2.9869	-0.99%
2025-08-21	3.030	3.010	3.030	3.000	3.060	6,589,464	19,938,916	3.0259	3.030	3.010	3.030	3.000	3.060	6,589,464	3.0259	0.33%
2025-08-20	3.020	3.010	3.020	2.950	3.040	10,262,470	30,726,808	2.9941	3.020	3.010	3.020	2.950	3.040	10,262,470	2.9941	-0.98%
2025-08-19	3.050	3.040	3.050	3.010	3.080	11,669,170	35,583,452	3.0494	3.050	3.040	3.050	3.010	3.080	11,669,170	3.0494	0.33%
2025-08-18	3.040	3.030	3.040	2.860	3.100	30,304,204	91,580,951	3.0221	3.040	3.030	3.040	2.860	3.100	30,304,204	3.0221	6.29%
2025-08-15	2.860	2.850	2.860	2.790	2.860	12,285,000	34,567,438	2.8138	2.860	2.850	2.860	2.790	2.860	12,285,000	2.8138	1.78%
2025-08-14	2.810	2.800	2.810	2.790	2.890	7,562,000	21,492,475	2.8422	2.810	2.800	2.810	2.790	2.890	7,562,000	2.8422	-1.40%
2025-08-13	2.850	2.840	2.850	2.780	2.850	7,606,202	21,443,797	2.8193	2.850	2.840	2.850	2.780	2.850	7,606,202	2.8193	1.79%
2025-08-12	2.800	2.790	2.800	2.770	2.820	6,145,090	17,206,703	2.8001	2.800	2.790	2.800	2.770	2.820	6,145,090	2.8001	0.72%
2025-08-11	2.780	2.770	2.780	2.750	2.810	5,925,455	16,423,539	2.7717	2.780	2.770	2.780	2.750	2.810	5,925,455	2.7717	-0.71%
2025-08-08	2.800	2.790	2.800	2.790	2.830	5,675,408	15,921,402	2.8053	2.800	2.790	2.800	2.790	2.830	5,675,408	2.8053	-0.36%
2025-08-07	2.810	2.810	2.820	2.770	2.830	5,264,260	14,725,933	2.7973	2.810	2.810	2.820	2.770	2.830	5,264,260	2.7973	1.08%
2025-08-06	2.780	2.770	2.780	2.770	2.830	5,515,659	15,385,853	2.7895	2.780	2.770	2.780	2.770	2.830	5,515,659	2.7895	0.00%
2025-08-05	2.780	2.770	2.780	2.750	2.800	5,499,350	15,268,364	2.7764	2.780	2.770	2.780	2.750	2.800	5,499,350	2.7764	0.36%
2025-08-04	2.770	2.760	2.770	2.720	2.770	5,239,524	14,406,622	2.7496	2.770	2.760	2.770	2.720	2.770	5,239,524	2.7496	0.36%
2025-08-01	2.760	2.750	2.760	2.740	2.810	7,336,005	20,307,438	2.7682	2.760	2.750	2.760	2.740	2.810	7,336,005	2.7682	-0.36%
2025-07-31	2.770	2.770	2.780	2.760	2.870	12,899,000	36,050,110	2.7948	2.770	2.770	2.780	2.760	2.870	12,899,000	2.7948	-3.82%
2025-07-30	2.880	2.870	2.880	2.830	2.920	8,056,436	23,219,979	2.8822	2.880	2.870	2.880	2.830	2.920	8,056,436	2.8822	0.00%
2025-07-29	2.880	2.880	2.890	2.810	2.910	14,685,100	41,748,656	2.8429	2.880	2.880	2.890	2.810	2.910	14,685,100	2.8429	-1.37%
2025-07-28	2.920	2.910	2.920	2.900	2.970	10,407,000	30,481,515	2.9289	2.920	2.910	2.920	2.900	2.970	10,407,000	2.9289	-1.02%
2025-07-25	2.950	2.950	2.960	2.940	3.030	10,978,060	32,764,265	2.9845	2.950	2.950	2.960	2.940	3.030	10,978,060	2.9845	-1.67%
2025-07-24	3.000	2.990	3.000	2.900	3.030	20,244,363	60,405,962	2.9838	3.000	2.990	3.000	2.900	3.030	20,244,363	2.9838	2.74%
2025-07-23	2.920	2.920	2.930	2.920	3.030	18,416,000	54,440,100	2.9561	2.920	2.920	2.930	2.920	3.030	18,416,000	2.9561	-2.01%
2025-07-22	2.980	2.970	2.980	2.950	3.010	6,494,683	19,309,036	2.9731	2.980	2.970	2.980	2.950	3.010	6,494,683	2.9731	0.00%
2025-07-21	2.980	2.980	2.990	2.920	2.990	7,812,202	23,037,092	2.9489	2.980	2.980	2.990	2.920	2.990	7,812,202	2.9489	1.36%
2025-07-18	2.940	2.930	2.940	2.910	3.000	9,401,789	27,684,118	2.9446	2.940	2.930	2.940	2.910	3.000	9,401,789	2.9446	0.34%
2025-07-17	2.930	2.920	2.930	2.900	2.940	7,575,940	22,085,277	2.9152	2.930	2.920	2.930	2.900	2.940	7,575,940	2.9152	-0.34%
2025-07-16	2.940	2.930	2.940	2.920	3.000	11,437,000	33,810,950	2.9563	2.940	2.930	2.940	2.920	3.000	11,437,000	2.9563	0.34%
2025-07-15	2.930	2.920	2.930	2.880	2.980	15,771,000	46,084,170	2.9221	2.930	2.920	2.930	2.880	2.980	15,771,000	2.9221	-0.68%
2025-07-14	2.950	2.950	2.960	2.940	3.020	11,579,679	34,373,752	2.9685	2.950	2.950	2.960	2.940	3.020	11,579,679	2.9685	0.00%
2025-07-11	2.950	2.950	2.960	2.950	3.050	19,220,000	57,208,075	2.9765	2.950	2.950	2.960	2.950	3.050	19,220,000	2.9765	-1.34%
2025-07-10	2.990	2.980	2.990	2.870	3.010	29,743,088	88,217,259	2.9660	2.990	2.980	2.990	2.870	3.010	29,743,088	2.9660	2.40%
2025-07-09	2.920	2.910	2.920	2.850	2.930	27,617,153	79,859,111	2.8916	2.920	2.910	2.920	2.850	2.930	27,617,153	2.8916	2.46%
2025-07-08	2.850	2.840	2.850	2.800	2.910	20,567,807	58,614,640	2.8498	2.850	2.840	2.850	2.800	2.910	20,567,807	2.8498	1.79%
2025-07-07	2.800	2.790	2.800	2.750	2.810	5,050,000	14,043,250	2.7808	2.800	2.790	2.800	2.750	2.810	5,050,000	2.7808	0.00%
2025-07-04	2.800	2.790	2.800	2.720	2.820	12,787,622	35,620,190	2.7855	2.800	2.790	2.800	2.720	2.820	12,787,622	2.7855	1.08%
2025-07-03	2.770	2.760	2.770	2.720	2.790	6,440,054	17,716,620	2.7510	2.770	2.760	2.770	2.720	2.790	6,440,054	2.7510	0.00%
2025-07-02	2.770	2.760	2.770	2.700	2.790	12,132,494	33,503,761	2.7615	2.770	2.760	2.770	2.700	2.790	12,132,494	2.7615	1.84%
2025-06-30	2.720	2.710	2.720	2.700	2.780	7,716,511	21,016,340	2.7236	2.720	2.710	2.720	2.700	2.780	7,716,511	2.7236	0.00%
2025-06-27	2.720	2.710	2.720	2.690	2.810	11,396,152	31,376,358	2.7532	2.720	2.710	2.720	2.690	2.810	11,396,152	2.7532	-0.37%
2025-06-26	2.730	2.720	2.730	2.640	2.760	18,136,433	49,193,185	2.7124	2.730	2.720	2.730	2.640	2.760	18,136,433	2.7124	2.63%
2025-06-25	2.660	2.650	2.660	2.570	2.680	11,184,508	29,400,589	2.6287	2.660	2.650	2.660	2.570	2.680	11,184,508	2.6287	2.70%
2025-06-24	2.590	2.580	2.590	2.560	2.600	5,188,000	13,396,970	2.5823	2.590	2.580	2.590	2.560	2.600	5,188,000	2.5823	1.57%
2025-06-23	2.550	2.540	2.550	2.500	2.600	9,425,000	23,929,300	2.5389	2.550	2.540	2.550	2.500	2.600	9,425,000	2.5389	-0.39%
2025-06-20	2.560	2.550	2.560	2.530	2.590	6,443,317	16,502,470	2.5612	2.560	2.550	2.560	2.530	2.590	6,443,317	2.5612	1.19%
2025-06-19	2.530	2.520	2.530	2.510	2.640	14,837,000	37,830,610	2.5497	2.530	2.520	2.530	2.510	2.640	14,837,000	2.5497	-3.07%
2025-06-18	2.610	2.600	2.610	2.590	2.710	10,725,596	28,066,947	2.6168	2.610	2.600	2.610	2.590	2.710	10,725,596	2.6168	-2.61%
2025-06-17	2.680	2.660	2.680	2.640	2.720	15,266,083	40,818,439	2.6738	2.680	2.660	2.680	2.640	2.720	15,266,083	2.6738	0.00%
2025-06-16	2.680	2.670	2.680	2.650	2.700	8,596,000	22,944,605	2.6692	2.680	2.670	2.680	2.650	2.700	8,596,000	2.6692	0.00%
2025-06-13	2.680	2.670	2.680	2.630	2.720	13,635,938	36,463,172	2.6740	2.680	2.670	2.680	2.630	2.720	13,635,938	2.6740	-1.47%
2025-06-12	2.720	2.700	2.720	2.690	2.770	17,299,192	47,112,644	2.7234	2.720	2.700	2.720	2.690	2.770	17,299,192	2.7234	-1.45%
2025-06-11	2.760	2.750	2.760	2.730	2.780	17,402,023	47,960,632	2.7560	2.760	2.750	2.760	2.730	2.780	17,402,023	2.7560	1.47%
2025-06-10	2.720	2.700	2.720	2.680	2.780	17,213,856	46,817,504	2.7198	2.720	2.700	2.720	2.680	2.780	17,213,856	2.7198	0.37%
2025-06-09	2.710	2.710	2.720	2.680	2.720	8,221,000	22,238,600	2.7051	2.710	2.710	2.720	2.680	2.720	8,221,000	2.7051	1.12%
2025-06-06	2.680	2.680	2.690	2.660	2.790	17,833,100	48,116,010	2.6981	2.680	2.680	2.690	2.660	2.790	17,833,100	2.6981	-1.11%
2025-06-05	2.710	2.700	2.710	2.680	2.780	15,732,259	42,898,383	2.7268	2.710	2.700	2.710	2.680	2.780	15,732,259	2.7268	0.00%
2025-06-04	2.710	2.680	2.710	2.610	2.720	24,076,790	64,845,970	2.6933	2.710	2.680	2.710	2.610	2.720	24,076,790	2.6933	1.88%
2025-06-03	2.660	2.650	2.660	2.620	2.750	20,100,442	53,831,320	2.6781	2.660	2.650	2.660	2.620	2.750	20,100,442	2.6781	3.91%
2025-06-02	2.560	2.540	2.560	2.470	2.720	8,592,000	21,658,440	2.5208	2.560	2.540	2.560	2.470	2.720	8,592,000	2.5208	-4.48%
2025-05-30	2.680	2.670	2.680	2.670	2.810	22,026,218	59,796,899	2.7148	2.680	2.670	2.680	2.670	2.810	22,026,218	2.7148	-2.55%
2025-05-29	2.750	2.740	2.750	2.530	2.800	53,533,070	145,140,681	2.7112	2.750	2.740	2.750	2.530	2.800	53,533,070	2.7112	8.70%
2025-05-28	2.530	2.520	2.530	2.460	2.530	8,709,000	21,704,490	2.4922	2.530	2.520	2.530	2.460	2.530	8,709,000	2.4922	0.80%
2025-05-27	2.510	2.500	2.510	2.480	2.530	4,586,313	11,498,492	2.5071	2.510	2.500	2.510	2.480	2.530	4,586,313	2.5071	-0.40%
2025-05-26	2.520	2.510	2.520	2.510	2.620	11,392,096	29,135,631	2.5575	2.520	2.510	2.520	2.510	2.620	11,392,096	2.5575	-0.79%
2025-05-23	2.540	2.530	2.540	2.510	2.570	9,521,072	24,189,218	2.5406	2.540	2.530	2.540	2.510	2.570	9,521,072	2.5406	0.00%
2025-05-22	2.540	2.530	2.540	2.490	2.540	8,776,795	22,099,782	2.5180	2.540	2.530	2.540	2.490	2.540	8,776,795	2.5180	0.40%
2025-05-21	2.530	2.520	2.530	2.490	2.550	7,840,090	19,775,089	2.5223	2.530	2.520	2.530	2.490	2.550	7,840,090	2.5223	1.20%
2025-05-20	2.500	2.500	2.510	2.470	2.530	6,547,928	16,368,636	2.4998	2.500	2.500	2.510	2.470	2.530	6,547,928	2.4998	0.81%
2025-05-19	2.480	2.470	2.480	2.440	2.510	6,445,000	15,948,010	2.4745	2.480	2.470	2.480	2.440	2.510	6,445,000	2.4745	0.40%
2025-05-16	2.470	2.460	2.470	2.450	2.510	6,049,000	14,945,633	2.4708	2.470	2.460	2.470	2.450	2.510	6,049,000	2.4708	-1.20%
2025-05-15	2.500	2.500	2.510	2.500	2.560	6,338,000	15,961,725	2.5184	2.500	2.500	2.510	2.500	2.560	6,338,000	2.5184	-2.34%
2025-05-14	2.560	2.550	2.560	2.470	2.560	14,406,644	36,348,477	2.5230	2.560	2.550	2.560	2.470	2.560	14,406,644	2.5230	1.19%
2025-05-13	2.530	2.520	2.530	2.510	2.580	13,884,752	35,188,043	2.5343	2.530	2.520	2.530	2.510	2.580	13,884,752	2.5343	0.80%
2025-05-12	2.510	2.510	2.520	2.480	2.540	15,858,097	39,716,461	2.5045	2.510	2.510	2.520	2.480	2.540	15,858,097	2.5045	0.40%
2025-05-09	2.500	2.490	2.500	2.460	2.510	4,368,076	10,860,885	2.4864	2.500	2.490	2.500	2.460	2.510	4,368,076	2.4864	0.40%
2025-05-08	2.490	2.480	2.490	2.450	2.500	4,521,053	11,193,906	2.4760	2.490	2.480	2.490	2.450	2.500	4,521,053	2.4760	0.81%
2025-05-07	2.470	2.470	2.480	2.460	2.510	9,282,750	23,058,900	2.4841	2.470	2.470	2.480	2.460	2.510	9,282,750	2.4841	-0.40%
2025-05-06	2.480	2.470	2.480	2.370	2.500	18,945,903	46,609,727	2.4601	2.480	2.470	2.480	2.370	2.500	18,945,903	2.4601	4.20%
2025-05-02	2.380	2.370	2.380	2.270	2.440	11,885,000	27,657,120	2.3271	2.380	2.370	2.380	2.270	2.440	11,885,000	2.3271	-2.46%
2025-04-30	2.440	2.430	2.440	2.400	2.480	10,101,091	24,504,644	2.4259	2.440	2.430	2.440	2.400	2.480	10,101,091	2.4259	-0.41%
2025-04-29	2.450	2.450	2.460	2.300	2.460	27,951,791	67,662,637	2.4207	2.450	2.450	2.460	2.300	2.460	27,951,791	2.4207	4.70%
2025-04-28	2.340	2.330	2.340	2.280	2.360	18,358,674	42,570,786	2.3188	2.340	2.330	2.340	2.280	2.360	18,358,674	2.3188	-1.68%
2025-04-25	2.380	2.370	2.380	2.290	2.450	65,477,846	154,093,197	2.3534	2.380	2.370	2.380	2.290	2.450	65,477,846	2.3534	4.39%
2025-04-24	2.280	2.270	2.280	2.250	2.320	23,306,086	53,135,245	2.2799	2.280	2.270	2.280	2.250	2.320	23,306,086	2.2799	-0.44%
2025-04-23	2.290	2.280	2.290	2.290	2.350	11,910,339	27,426,838	2.3028	2.290	2.280	2.290	2.290	2.350	11,910,339	2.3028	0.00%
2025-04-22	2.290	2.280	2.290	2.270	2.330	9,734,673	22,277,045	2.2884	2.290	2.280	2.290	2.270	2.330	9,734,673	2.2884	-1.29%
2025-04-17	2.320	2.320	2.330	2.270	2.340	6,813,700	15,812,913	2.3208	2.320	2.320	2.330	2.270	2.340	6,813,700	2.3208	2.65%
2025-04-16	2.260	2.260	2.270	2.240	2.340	11,443,128	25,960,760	2.2687	2.260	2.260	2.270	2.240	2.340	11,443,128	2.2687	-3.00%
2025-04-15	2.330	2.320	2.330	2.280	2.330	6,013,742	13,925,438	2.3156	2.330	2.320	2.330	2.280	2.330	6,013,742	2.3156	0.43%
2025-04-14	2.320	2.310	2.320	2.260	2.400	22,756,120	52,754,864	2.3183	2.320	2.310	2.320	2.260	2.400	22,756,120	2.3183	2.65%
2025-04-11	2.260	2.250	2.260	2.180	2.290	17,896,968	40,285,525	2.2510	2.260	2.250	2.260	2.180	2.290	17,896,968	2.2510	2.26%
2025-04-10	2.210	2.210	2.220	2.160	2.240	24,765,553	54,650,429	2.2067	2.210	2.210	2.220	2.160	2.240	24,765,553	2.2067	3.76%
2025-04-09	2.130	2.120	2.130	2.030	2.140	28,129,895	58,654,715	2.0851	2.130	2.120	2.130	2.030	2.140	28,129,895	2.0851	-0.47%
2025-04-08	2.140	2.130	2.140	2.080	2.180	26,601,421	56,806,803	2.1355	2.140	2.130	2.140	2.080	2.180	26,601,421	2.1355	3.38%
2025-04-07	2.070	2.070	2.080	2.070	2.280	44,199,974	95,200,757	2.1539	2.070	2.070	2.080	2.070	2.280	44,199,974	2.1539	-13.75%
2025-04-03	2.400	2.400	2.410	2.370	2.420	13,814,864	32,995,741	2.3884	2.400	2.400	2.410	2.370	2.420	13,814,864	2.3884	-0.41%
2025-04-02	2.410	2.410	2.420	2.380	2.430	12,872,301	30,924,089	2.4024	2.410	2.410	2.420	2.380	2.430	12,872,301	2.4024	0.84%
2025-04-01	2.390	2.390	2.400	2.380	2.410	10,215,696	24,475,665	2.3959	2.390	2.390	2.400	2.380	2.410	10,215,696	2.3959	0.00%
2025-03-31	2.390	2.380	2.390	2.370	2.470	15,476,084	37,173,716	2.4020	2.390	2.380	2.390	2.370	2.470	15,476,084	2.4020	-3.63%
2025-03-28	2.480	2.470	2.480	2.460	2.530	12,036,413	29,869,080	2.4816	2.480	2.470	2.480	2.460	2.530	12,036,413	2.4816	-0.80%
2025-03-27	2.500	2.490	2.500	2.470	2.520	16,118,244	40,200,105	2.4941	2.500	2.490	2.500	2.470	2.520	16,118,244	2.4941	0.40%
2025-03-26	2.490	2.480	2.490	2.460	2.500	9,052,515	22,434,230	2.4782	2.490	2.480	2.490	2.460	2.500	9,052,515	2.4782	0.81%
2025-03-25	2.470	2.470	2.480	2.460	2.550	6,630,627	16,479,074	2.4853	2.470	2.470	2.480	2.460	2.550	6,630,627	2.4853	-2.37%
2025-03-24	2.530	2.530	2.540	2.480	2.550	13,882,699	34,762,138	2.5040	2.530	2.530	2.540	2.480	2.550	13,882,699	2.5040	-0.78%
2025-03-21	2.550	2.540	2.550	2.520	2.600	39,442,770	100,501,790	2.5480	2.550	2.540	2.550	2.520	2.600	39,442,770	2.5480	-1.92%
2025-03-20	2.600	2.590	2.600	2.570	2.640	18,973,208	49,179,276	2.5920	2.600	2.590	2.600	2.570	2.640	18,973,208	2.5920	-0.76%
2025-03-19	2.620	2.620	2.630	2.610	2.680	19,614,780	51,674,015	2.6344	2.620	2.620	2.630	2.610	2.680	19,614,780	2.6344	-1.13%
2025-03-18	2.650	2.650	2.660	2.630	2.740	40,896,950	109,025,175	2.6659	2.650	2.650	2.660	2.630	2.740	40,896,950	2.6659	0.76%
2025-03-17	2.630	2.630	2.640	2.610	2.760	133,313,000	362,504,410	2.7192	2.630	2.630	2.640	2.610	2.760	133,313,000	2.7192	-0.38%
2025-03-14	2.640	2.640	2.650	2.560	2.650	59,689,632	156,034,105	2.6141	2.640	2.640	2.650	2.560	2.650	59,689,632	2.6141	2.72%
2025-03-13	2.570	2.570	2.580	2.530	2.610	15,344,084	39,215,174	2.5557	2.570	2.570	2.580	2.530	2.610	15,344,084	2.5557	-1.53%
2025-03-12	2.610	2.600	2.610	2.570	2.620	24,602,911	64,143,205	2.6071	2.610	2.600	2.610	2.570	2.620	24,602,911	2.6071	0.38%
2025-03-11	2.600	2.590	2.600	2.530	2.600	13,612,002	35,044,263	2.5745	2.600	2.590	2.600	2.530	2.600	13,612,002	2.5745	1.56%
2025-03-10	2.560	2.550	2.560	2.520	2.600	10,512,000	26,822,640	2.5516	2.560	2.550	2.560	2.520	2.600	10,512,000	2.5516	-0.78%
2025-03-07	2.580	2.580	2.590	2.540	2.670	26,644,859	69,698,094	2.6158	2.580	2.580	2.590	2.540	2.670	26,644,859	2.6158	0.00%
2025-03-06	2.580	2.580	2.590	2.510	2.590	26,991,000	68,801,243	2.5490	2.580	2.580	2.590	2.510	2.590	26,991,000	2.5490	3.20%
2025-03-05	2.500	2.500	2.510	2.430	2.520	17,998,596	44,650,105	2.4808	2.500	2.500	2.510	2.430	2.520	17,998,596	2.4808	2.88%
2025-03-04	2.430	2.430	2.440	2.390	2.440	10,301,000	24,864,760	2.4138	2.430	2.430	2.440	2.390	2.440	10,301,000	2.4138	0.00%
2025-03-03	2.430	2.430	2.440	2.420	2.500	17,537,000	43,005,970	2.4523	2.430	2.430	2.440	2.420	2.500	17,537,000	2.4523	0.00%
2025-02-28	2.430	2.420	2.430	2.410	2.530	26,136,055	63,995,169	2.4485	2.430	2.420	2.430	2.410	2.530	26,136,055	2.4485	-3.19%
2025-02-27	2.510	2.510	2.520	2.480	2.560	35,791,000	90,115,255	2.5178	2.510	2.510	2.520	2.480	2.560	35,791,000	2.5178	0.00%
2025-02-26	2.510	2.510	2.520	2.470	2.530	24,495,962	61,143,044	2.4960	2.510	2.510	2.520	2.470	2.530	24,495,962	2.4960	1.62%
2025-02-25	2.470	2.470	2.480	2.460	2.510	21,032,000	52,125,220	2.4784	2.470	2.470	2.480	2.460	2.510	21,032,000	2.4784	-2.37%
2025-02-24	2.530	2.520	2.530	2.460	2.570	37,225,719	93,822,173	2.5204	2.530	2.520	2.530	2.460	2.570	37,225,719	2.5204	1.61%
2025-02-21	2.490	2.490	2.500	2.350	2.520	62,182,393	152,818,474	2.4576	2.490	2.490	2.500	2.350	2.520	62,182,393	2.4576	4.18%
2025-02-20	2.390	2.380	2.390	2.370	2.430	40,945,258	97,979,847	2.3929	2.390	2.380	2.390	2.370	2.430	40,945,258	2.3929	-0.42%
2025-02-19	2.400	2.390	2.400	2.350	2.480	79,701,664	191,430,930	2.4018	2.400	2.390	2.400	2.350	2.480	79,701,664	2.4018	0.05%
2025-02-18	2.510	2.500	2.510	2.480	2.730	121,715,100	312,160,841	2.5647	2.399	2.389	2.399	2.370	2.609	127,357,387	2.4511	-5.99%
2025-02-17	2.670	2.660	2.670	2.650	3.470	201,867,996	575,668,160	2.8517	2.552	2.542	2.552	2.533	3.316	211,225,892	2.7254	-23.50%
2025-02-14	3.490	3.480	3.490	3.460	3.550	12,691,664	44,289,541	3.4897	3.335	3.326	3.335	3.307	3.393	13,280,005	3.3351	0.87%
2025-02-13	3.460	3.450	3.460	3.440	3.570	12,024,663	42,204,022	3.5098	3.307	3.297	3.307	3.288	3.412	12,582,084	3.3543	-0.29%
2025-02-12	3.470	3.460	3.470	3.370	3.480	9,105,460	31,120,334	3.4178	3.316	3.307	3.316	3.221	3.326	9,527,557	3.2663	2.36%
2025-02-11	3.390	3.390	3.400	3.390	3.520	7,906,000	27,131,270	3.4317	3.240	3.240	3.249	3.240	3.364	8,272,495	3.2797	-2.59%
2025-02-10	3.480	3.470	3.480	3.410	3.500	4,680,665	16,156,171	3.4517	3.326	3.316	3.326	3.259	3.345	4,897,644	3.2988	0.87%
2025-02-07	3.450	3.450	3.460	3.440	3.540	9,282,777	32,342,716	3.4842	3.297	3.297	3.307	3.288	3.383	9,713,094	3.3298	-1.43%
2025-02-06	3.500	3.490	3.500	3.460	3.510	7,063,015	24,599,190	3.4828	3.345	3.335	3.345	3.307	3.354	7,390,432	3.3285	0.29%
2025-02-05	3.490	3.480	3.490	3.430	3.520	6,416,472	22,299,389	3.4753	3.335	3.326	3.335	3.278	3.364	6,713,917	3.3214	0.87%
2025-02-04	3.460	3.460	3.470	3.380	3.470	3,337,920	11,469,275	3.4361	3.307	3.307	3.316	3.230	3.316	3,492,654	3.2838	2.06%
2025-02-03	3.390	3.380	3.390	3.300	3.440	3,024,189	10,140,609	3.3532	3.240	3.230	3.240	3.154	3.288	3,164,380	3.2046	-1.74%
2025-01-28	3.450	3.440	3.450	3.340	3.450	1,287,000	4,419,510	3.4340	3.297	3.288	3.297	3.192	3.297	1,346,661	3.2818	1.77%
2025-01-27	3.390	3.380	3.390	3.310	3.430	4,593,000	15,591,710	3.3947	3.240	3.230	3.240	3.163	3.278	4,805,915	3.2443	2.42%
2025-01-24	3.310	3.300	3.310	3.290	3.330	2,704,301	8,957,797	3.3124	3.163	3.154	3.163	3.144	3.182	2,829,663	3.1657	0.30%
2025-01-23	3.300	3.290	3.300	3.250	3.320	2,672,861	8,789,124	3.2883	3.154	3.144	3.154	3.106	3.173	2,796,766	3.1426	0.92%
2025-01-22	3.270	3.250	3.270	3.240	3.320	5,595,256	18,209,260	3.2544	3.125	3.106	3.125	3.096	3.173	5,854,633	3.1102	-0.61%
2025-01-21	3.290	3.280	3.290	3.240	3.300	5,389,192	17,600,171	3.2658	3.144	3.135	3.144	3.096	3.154	5,639,016	3.1211	0.61%
2025-01-20	3.270	3.270	3.280	3.250	3.320	4,960,930	16,310,973	3.2879	3.125	3.125	3.135	3.106	3.173	5,190,901	3.1422	1.24%
2025-01-17	3.230	3.230	3.240	3.200	3.270	4,779,000	15,477,140	3.2386	3.087	3.087	3.096	3.058	3.125	5,000,538	3.0951	0.31%
2025-01-16	3.220	3.220	3.230	3.110	3.240	20,723,000	65,098,610	3.1414	3.077	3.077	3.087	2.972	3.096	21,683,646	3.0022	2.88%
2025-01-15	3.130	3.120	3.130	3.110	3.210	11,364,260	35,748,879	3.1457	2.991	2.982	2.991	2.972	3.068	11,891,067	3.0064	-1.57%
2025-01-14	3.180	3.180	3.190	3.050	3.210	14,970,000	46,962,600	3.1371	3.039	3.039	3.049	2.915	3.068	15,663,957	2.9981	3.58%
2025-01-13	3.070	3.060	3.070	2.990	3.180	13,185,695	40,239,733	3.0518	2.934	2.924	2.934	2.858	3.039	13,796,938	2.9166	-3.46%
2025-01-10	3.180	3.170	3.180	3.140	3.220	24,448,000	77,361,985	3.1643	3.039	3.030	3.039	3.001	3.077	25,581,324	3.0242	-0.31%
2025-01-09	3.190	3.180	3.190	3.160	3.210	4,477,000	14,268,555	3.1871	3.049	3.039	3.049	3.020	3.068	4,684,538	3.0459	0.63%
2025-01-08	3.170	3.160	3.170	3.130	3.220	6,287,308	19,875,650	3.1612	3.030	3.020	3.030	2.991	3.077	6,578,766	3.0212	-1.25%
2025-01-07	3.210	3.190	3.210	3.120	3.230	11,205,215	35,539,899	3.1717	3.068	3.049	3.068	2.982	3.087	11,724,650	3.0312	1.90%
2025-01-06	3.150	3.150	3.160	3.140	3.280	12,793,000	40,809,470	3.1900	3.010	3.010	3.020	3.001	3.135	13,386,039	3.0487	-2.78%
2025-01-03	3.240	3.230	3.240	3.200	3.390	23,778,824	77,575,076	3.2624	3.096	3.087	3.096	3.058	3.240	24,881,127	3.1178	-2.99%
2025-01-02	3.340	3.330	3.340	3.330	3.460	6,410,034	21,598,395	3.3695	3.192	3.182	3.192	3.182	3.307	6,707,181	3.2202	-2.05%
2024-12-31	3.410	3.400	3.410	3.380	3.450	2,790,094	9,512,342	3.4093	3.259	3.249	3.259	3.230	3.297	2,919,433	3.2583	0.00%
2024-12-30	3.410	3.410	3.430	3.400	3.520	5,708,000	19,629,927	3.4390	3.259	3.259	3.278	3.249	3.364	5,972,603	3.2867	-1.73%
2024-12-27	3.470	3.460	3.470	3.380	3.470	4,088,724	13,996,237	3.4231	3.316	3.307	3.316	3.230	3.316	4,278,263	3.2715	0.00%
2024-12-24	3.470	3.450	3.470	3.430	3.500	2,813,000	9,727,550	3.4581	3.316	3.297	3.316	3.278	3.345	2,943,401	3.3049	0.00%
2024-12-23	3.470	3.460	3.470	3.390	3.470	6,396,000	21,987,580	3.4377	3.316	3.307	3.316	3.240	3.316	6,692,496	3.2854	2.06%
2024-12-20	3.400	3.390	3.400	3.360	3.410	10,061,000	34,068,403	3.3862	3.249	3.240	3.249	3.211	3.259	10,527,393	3.2362	0.59%
2024-12-19	3.380	3.370	3.380	3.350	3.460	8,623,000	29,043,835	3.3682	3.230	3.221	3.230	3.202	3.307	9,022,732	3.2190	-1.46%
2024-12-18	3.430	3.430	3.440	3.390	3.500	21,179,687	72,643,210	3.4299	3.278	3.278	3.288	3.240	3.345	22,161,503	3.2779	-2.00%
2024-12-17	3.500	3.490	3.500	3.460	3.530	6,385,003	22,305,062	3.4934	3.345	3.335	3.345	3.307	3.374	6,680,989	3.3386	-0.85%
2024-12-16	3.530	3.530	3.540	3.510	3.670	10,817,102	38,464,636	3.5559	3.374	3.374	3.383	3.354	3.507	11,318,545	3.3984	-1.67%
2024-12-13	3.590	3.570	3.590	3.560	3.660	7,511,000	27,060,265	3.6028	3.431	3.412	3.431	3.402	3.498	7,859,184	3.4431	-1.91%
2024-12-12	3.660	3.650	3.660	3.640	3.790	15,619,000	57,515,960	3.6824	3.498	3.488	3.498	3.479	3.622	16,343,042	3.5193	-2.40%
2024-12-11	3.750	3.740	3.750	3.710	3.990	63,903,000	247,902,060	3.8793	3.584	3.574	3.584	3.546	3.813	66,865,320	3.7075	1.08%
2024-12-10	3.710	3.700	3.710	3.690	3.940	24,435,308	92,590,749	3.7892	3.546	3.536	3.546	3.527	3.765	25,568,044	3.6213	0.54%
2024-12-09	3.690	3.690	3.700	3.520	3.690	13,572,090	48,858,341	3.5999	3.527	3.527	3.536	3.364	3.527	14,201,245	3.4404	3.65%
2024-12-06	3.560	3.560	3.570	3.460	3.600	11,408,583	40,368,459	3.5384	3.402	3.402	3.412	3.307	3.441	11,937,445	3.3817	2.01%
2024-12-05	3.490	3.490	3.500	3.480	3.560	7,534,763	26,379,153	3.5010	3.335	3.335	3.345	3.326	3.402	7,884,048	3.3459	-1.69%
2024-12-04	3.550	3.550	3.560	3.470	3.570	12,838,000	44,980,202	3.5037	3.393	3.393	3.402	3.316	3.412	13,433,125	3.3485	0.28%
2024-12-03	3.540	3.540	3.550	3.370	3.580	37,620,979	130,509,198	3.4691	3.383	3.383	3.393	3.221	3.421	39,364,956	3.3154	4.42%
2024-12-02	3.390	3.390	3.400	3.360	3.480	22,624,000	76,692,740	3.3899	3.240	3.240	3.249	3.211	3.326	23,672,770	3.2397	-2.59%
2024-11-29	3.480	3.470	3.480	3.350	3.650	36,241,191	126,060,915	3.4784	3.326	3.316	3.326	3.202	3.488	37,921,206	3.3243	-4.40%
2024-11-28	3.640	3.630	3.640	3.630	3.810	9,684,489	35,728,597	3.6893	3.479	3.469	3.479	3.469	3.641	10,133,428	3.5258	-4.21%
2024-11-27	3.800	3.800	3.820	3.640	3.940	20,476,102	76,373,691	3.7299	3.632	3.632	3.651	3.479	3.765	21,425,303	3.5646	-2.06%
2024-11-26	3.880	3.870	3.880	3.780	3.930	6,939,199	26,899,923	3.8765	3.708	3.699	3.708	3.613	3.756	7,260,876	3.7048	2.65%
2024-11-25	3.780	3.770	3.780	3.750	3.850	9,742,000	36,892,970	3.7870	3.613	3.603	3.613	3.584	3.679	10,193,605	3.6192	0.00%
2024-11-22	3.780	3.770	3.780	3.760	3.970	10,078,494	38,551,773	3.8252	3.613	3.603	3.613	3.593	3.794	10,545,698	3.6557	-3.57%
2024-11-21	3.920	3.910	3.920	3.870	3.970	5,830,596	22,812,352	3.9125	3.746	3.737	3.746	3.699	3.794	6,100,882	3.7392	0.00%
2024-11-20	3.920	3.910	3.920	3.870	3.940	5,044,000	19,708,020	3.9072	3.746	3.737	3.746	3.699	3.765	5,277,822	3.7341	1.29%
2024-11-19	3.870	3.860	3.870	3.780	3.890	7,394,000	28,517,180	3.8568	3.699	3.689	3.699	3.613	3.718	7,736,760	3.6859	1.57%
2024-11-18	3.810	3.800	3.810	3.780	3.920	5,930,000	22,808,600	3.8463	3.641	3.632	3.641	3.613	3.746	6,204,894	3.6759	-0.78%
2024-11-15	3.840	3.830	3.840	3.760	3.980	16,272,434	62,996,235	3.8713	3.670	3.660	3.670	3.593	3.804	17,026,767	3.6998	1.05%
2024-11-14	3.800	3.790	3.800	3.780	3.950	17,466,360	67,087,300	3.8409	3.632	3.622	3.632	3.613	3.775	18,276,040	3.6708	-3.06%
2024-11-13	3.920	3.910	3.920	3.770	4.350	67,013,919	261,581,308	3.9034	3.746	3.737	3.746	3.603	4.157	70,120,451	3.7305	-17.47%
2024-11-12	4.750	4.740	4.760	4.710	5.010	8,909,000	42,837,020	4.8083	4.540	4.530	4.549	4.501	4.788	9,321,990	4.5953	-4.43%
2024-11-11	4.970	4.960	4.970	4.860	5.000	4,858,968	23,956,453	4.9304	4.750	4.740	4.750	4.645	4.778	5,084,213	4.7119	-0.40%
2024-11-08	4.990	4.990	5.000	4.940	5.160	6,366,000	31,904,410	5.0117	4.769	4.769	4.778	4.721	4.931	6,661,106	4.7897	-2.92%
2024-11-07	5.140	5.100	5.140	4.730	5.160	15,600,614	78,869,997	5.0556	4.912	4.874	4.912	4.520	4.931	16,323,804	4.8316	7.53%
2024-11-06	4.780	4.780	4.800	4.700	4.960	9,362,000	44,725,260	4.7773	4.568	4.568	4.587	4.492	4.740	9,795,990	4.5657	-3.04%
2024-11-05	4.930	4.910	4.930	4.780	4.930	8,966,000	43,663,200	4.8699	4.712	4.692	4.712	4.568	4.712	9,381,632	4.6541	1.23%
2024-11-04	4.870	4.860	4.870	4.850	4.990	6,765,164	33,053,284	4.8858	4.654	4.645	4.654	4.635	4.769	7,078,773	4.6694	-1.42%
2024-11-01	4.940	4.910	4.940	4.820	4.980	4,180,318	20,565,136	4.9195	4.721	4.692	4.721	4.606	4.759	4,374,103	4.7016	1.86%
2024-10-31	4.850	4.850	4.880	4.830	4.990	6,277,956	30,514,290	4.8605	4.635	4.635	4.664	4.616	4.769	6,568,980	4.6452	-0.41%
2024-10-30	4.870	4.860	4.870	4.820	4.970	4,567,219	22,309,666	4.8847	4.654	4.645	4.654	4.606	4.750	4,778,939	4.6683	-1.62%
2024-10-29	4.950	4.930	4.950	4.910	5.140	3,700,082	18,429,232	4.9808	4.731	4.712	4.731	4.692	4.912	3,871,605	4.7601	-1.79%
2024-10-28	5.040	5.040	5.050	4.920	5.060	5,157,294	25,835,309	5.0095	4.817	4.817	4.826	4.702	4.836	5,396,368	4.7875	1.82%
2024-10-25	4.950	4.950	4.960	4.900	5.010	3,234,000	16,006,834	4.9495	4.731	4.731	4.740	4.683	4.788	3,383,917	4.7303	1.23%
2024-10-24	4.890	4.880	4.890	4.870	4.970	4,909,300	24,093,800	4.9078	4.673	4.664	4.673	4.654	4.750	5,136,878	4.6904	-2.59%
2024-10-23	5.020	5.020	5.030	4.940	5.070	7,762,000	38,780,421	4.9962	4.798	4.798	4.807	4.721	4.845	8,121,819	4.7748	-0.20%
2024-10-22	5.030	5.020	5.030	4.950	5.140	8,969,262	45,318,981	5.0527	4.807	4.798	4.807	4.731	4.912	9,385,046	4.8289	1.00%
2024-10-21	4.980	4.960	4.980	4.900	5.050	5,247,000	26,114,560	4.9770	4.759	4.740	4.759	4.683	4.826	5,490,233	4.7565	1.01%
2024-10-18	4.930	4.900	4.930	4.740	4.990	8,095,088	39,478,765	4.8769	4.712	4.683	4.712	4.530	4.769	8,470,348	4.6608	4.01%
2024-10-17	4.740	4.740	4.750	4.730	4.970	9,227,170	44,585,237	4.8320	4.530	4.530	4.540	4.520	4.750	9,654,909	4.6179	-1.25%
2024-10-16	4.800	4.800	4.810	4.730	4.880	6,332,000	30,437,190	4.8069	4.587	4.587	4.597	4.520	4.664	6,625,529	4.5939	-0.21%
2024-10-15	4.810	4.800	4.810	4.760	5.050	14,774,481	72,169,949	4.8848	4.597	4.587	4.597	4.549	4.826	15,459,374	4.6684	-4.56%
2024-10-14	5.040	5.040	5.050	4.950	5.180	13,450,260	67,967,979	5.0533	4.817	4.817	4.826	4.731	4.951	14,073,767	4.8294	-1.56%
2024-10-10	5.120	5.120	5.130	5.000	5.270	12,926,772	66,521,639	5.1460	4.893	4.893	4.903	4.778	5.037	13,526,012	4.9181	3.02%
2024-10-09	4.970	4.960	4.970	4.830	5.360	20,325,476	103,241,768	5.0794	4.750	4.740	4.750	4.616	5.123	21,267,694	4.8544	-3.31%
2024-10-08	5.140	5.130	5.140	5.090	5.910	32,343,000	174,129,531	5.3838	4.912	4.903	4.912	4.864	5.648	33,842,309	5.1453	-11.53%
2024-10-07	5.810	5.800	5.810	5.370	5.810	16,208,477	91,714,909	5.6585	5.553	5.543	5.553	5.132	5.553	16,959,845	5.4078	7.59%
2024-10-04	5.400	5.390	5.400	5.060	5.410	8,183,271	43,149,120	5.2728	5.161	5.151	5.161	4.836	5.170	8,562,619	5.0392	4.05%
2024-10-03	5.190	5.180	5.190	4.980	5.600	7,206,315	37,366,797	5.1853	4.960	4.951	4.960	4.759	5.352	7,540,375	4.9556	-6.82%
2024-10-02	5.570	5.570	5.580	5.310	5.600	12,626,835	69,239,091	5.4835	5.323	5.323	5.333	5.075	5.352	13,212,171	5.2406	2.01%
2024-09-30	5.460	5.440	5.460	5.160	5.530	26,089,522	139,198,246	5.3354	5.218	5.199	5.218	4.931	5.285	27,298,941	5.0990	5.61%
2024-09-27	5.170	5.170	5.190	5.030	5.440	18,575,454	96,085,677	5.1727	4.941	4.941	4.960	4.807	5.199	19,436,547	4.9436	0.58%
2024-09-26	5.140	5.140	5.150	4.700	5.160	18,014,285	90,048,751	4.9987	4.912	4.912	4.922	4.492	4.931	18,849,364	4.7773	10.54%
2024-09-25	4.650	4.650	4.660	4.630	4.840	8,219,974	38,804,405	4.7207	4.444	4.444	4.454	4.425	4.626	8,601,023	4.5116	-2.11%
2024-09-24	4.750	4.750	4.770	4.490	4.790	13,083,256	61,140,245	4.6732	4.540	4.540	4.559	4.291	4.578	13,689,750	4.4661	6.50%
2024-09-23	4.460	4.440	4.460	4.440	4.600	4,246,497	19,220,486	4.5262	4.262	4.243	4.262	4.243	4.396	4,443,350	4.3257	-1.76%
2024-09-20	4.540	4.530	4.540	4.440	4.560	4,153,230	18,813,218	4.5298	4.339	4.329	4.339	4.243	4.358	4,345,759	4.3291	1.11%
2024-09-19	4.490	4.470	4.490	4.280	4.550	6,289,102	27,953,296	4.4447	4.291	4.272	4.291	4.090	4.348	6,580,643	4.2478	5.40%
2024-09-17	4.260	4.250	4.260	4.150	4.300	2,403,323	10,154,893	4.2254	4.071	4.062	4.071	3.966	4.109	2,514,733	4.0382	0.47%
2024-09-16	4.240	4.210	4.240	4.060	4.280	2,954,981	12,387,921	4.1922	4.052	4.023	4.052	3.880	4.090	3,091,964	4.0065	0.24%
2024-09-13	4.230	4.220	4.230	4.220	4.320	1,970,156	8,388,744	4.2579	4.043	4.033	4.043	4.033	4.129	2,061,486	4.0693	-0.47%
2024-09-12	4.250	4.230	4.250	4.220	4.360	3,108,200	13,255,390	4.2647	4.062	4.043	4.062	4.033	4.167	3,252,285	4.0757	-1.16%
2024-09-11	4.300	4.270	4.300	4.210	4.300	3,311,369	14,094,979	4.2565	4.109	4.081	4.109	4.023	4.109	3,464,873	4.0680	0.00%
2024-09-10	4.300	4.290	4.300	4.290	4.390	2,200,006	9,506,185	4.3210	4.109	4.100	4.109	4.100	4.196	2,301,991	4.1295	-1.60%
2024-09-09	4.370	4.350	4.370	4.310	4.470	2,672,000	11,649,530	4.3599	4.176	4.157	4.176	4.119	4.272	2,795,865	4.1667	-2.02%
2024-09-05	4.460	4.440	4.460	4.380	4.470	3,633,464	16,105,770	4.4326	4.262	4.243	4.262	4.186	4.272	3,801,899	4.2362	0.00%
2024-09-04	4.460	4.450	4.460	4.370	4.480	4,498,717	19,952,035	4.4351	4.262	4.253	4.262	4.176	4.282	4,707,262	4.2386	0.22%
2024-09-03	4.450	4.450	4.460	4.350	4.480	3,056,488	13,549,526	4.4330	4.253	4.253	4.262	4.157	4.282	3,198,176	4.2366	1.60%
2024-09-02	4.380	4.360	4.380	4.340	4.450	4,267,000	18,674,292	4.3764	4.186	4.167	4.186	4.148	4.253	4,464,803	4.1826	-0.45%
2024-08-30	4.400	4.400	4.420	4.200	4.520	9,291,578	41,149,461	4.4287	4.205	4.205	4.224	4.014	4.320	9,722,303	4.2325	4.76%
2024-08-29	4.200	4.200	4.210	3.990	4.230	8,144,040	33,833,454	4.1544	4.014	4.014	4.023	3.813	4.043	8,521,569	3.9703	3.19%
2024-08-28	4.070	4.060	4.070	4.010	4.120	2,251,000	9,136,760	4.0590	3.890	3.880	3.890	3.832	3.937	2,355,349	3.8792	-0.25%
2024-08-27	4.080	4.060	4.080	3.970	4.080	2,451,000	9,883,900	4.0326	3.899	3.880	3.899	3.794	3.899	2,564,620	3.8539	1.24%
2024-08-26	4.030	4.030	4.040	3.930	4.100	5,712,000	23,064,264	4.0379	3.851	3.851	3.861	3.756	3.918	5,976,788	3.8590	2.81%
2024-08-23	3.920	3.910	3.920	3.920	4.020	1,934,000	7,611,840	3.9358	3.746	3.737	3.746	3.746	3.842	2,023,653	3.7614	-2.24%
2024-08-22	4.010	4.000	4.010	3.940	4.070	4,042,365	16,075,667	3.9768	3.832	3.823	3.832	3.765	3.890	4,229,755	3.8006	-1.72%
2024-08-21	4.080	4.060	4.080	3.990	4.090	3,882,000	15,667,380	4.0359	3.899	3.880	3.899	3.813	3.909	4,061,956	3.8571	0.74%
2024-08-20	4.050	4.040	4.050	4.010	4.160	4,106,519	16,656,906	4.0562	3.871	3.861	3.871	3.832	3.976	4,296,883	3.8765	-2.41%
2024-08-19	4.150	4.140	4.150	4.120	4.270	3,224,000	13,411,150	4.1598	3.966	3.957	3.966	3.937	4.081	3,373,453	3.9755	0.24%
2024-08-16	4.140	4.120	4.140	4.100	4.190	2,948,000	12,190,185	4.1351	3.957	3.937	3.957	3.918	4.004	3,084,659	3.9519	-0.72%
2024-08-15	4.170	4.150	4.170	4.110	4.240	3,108,627	12,911,102	4.1533	3.985	3.966	3.985	3.928	4.052	3,252,732	3.9693	-0.48%
2024-08-14	4.190	4.160	4.190	4.150	4.360	1,739,718	7,288,795	4.1896	4.004	3.976	4.004	3.966	4.167	1,820,365	4.0040	-1.64%
2024-08-13	4.260	4.240	4.260	4.190	4.270	1,710,636	7,243,795	4.2346	4.071	4.052	4.071	4.004	4.081	1,789,935	4.0470	0.24%
2024-08-12	4.250	4.240	4.250	4.230	4.410	2,030,436	8,695,021	4.2823	4.062	4.052	4.062	4.043	4.215	2,124,560	4.0926	-3.19%
2024-08-09	4.390	4.370	4.390	4.330	4.490	5,127,000	22,553,060	4.3989	4.196	4.176	4.196	4.138	4.291	5,364,670	4.2040	1.15%
2024-08-08	4.340	4.310	4.340	4.300	4.480	7,094,000	30,721,814	4.3307	4.148	4.119	4.148	4.109	4.282	7,422,853	4.1388	-3.12%
2024-08-07	4.480	4.470	4.480	4.330	4.690	20,632,329	93,226,921	4.5185	4.282	4.272	4.282	4.138	4.482	21,588,772	4.3183	4.92%
2024-08-06	4.270	4.260	4.270	3.970	4.330	14,289,401	60,246,744	4.2162	4.081	4.071	4.081	3.794	4.138	14,951,808	4.0294	8.10%
2024-08-05	3.950	3.930	3.960	3.870	4.100	8,024,000	31,624,390	3.9412	3.775	3.756	3.785	3.699	3.918	8,395,965	3.7666	-0.50%
2024-08-02	3.970	3.960	3.970	3.910	4.030	4,921,000	19,472,340	3.9570	3.794	3.785	3.794	3.737	3.851	5,149,120	3.7817	-0.50%
2024-08-01	3.990	3.990	4.000	3.930	4.080	3,477,000	13,842,848	3.9813	3.813	3.813	3.823	3.756	3.899	3,638,182	3.8049	-1.24%
2024-07-31	4.040	4.030	4.040	3.920	4.050	4,850,908	19,483,882	4.0165	3.861	3.851	3.861	3.746	3.871	5,075,779	3.8386	2.54%
2024-07-30	3.940	3.920	3.940	3.900	4.060	6,691,000	26,275,760	3.9270	3.765	3.746	3.765	3.727	3.880	7,001,171	3.7531	-1.75%
2024-07-29	4.010	4.010	4.020	4.010	4.120	4,205,578	17,030,629	4.0495	3.832	3.832	3.842	3.832	3.937	4,400,534	3.8701	-0.74%
2024-07-26	4.040	4.020	4.040	3.930	4.150	4,262,000	17,087,340	4.0092	3.861	3.842	3.861	3.756	3.966	4,459,571	3.8316	0.75%
2024-07-25	4.010	4.000	4.010	3.930	4.030	5,724,488	22,778,244	3.9791	3.832	3.823	3.832	3.756	3.851	5,989,855	3.8028	-1.23%
2024-07-24	4.060	4.050	4.060	4.020	4.210	6,023,491	24,441,677	4.0577	3.880	3.871	3.880	3.842	4.023	6,302,719	3.8780	-2.40%
2024-07-23	4.160	4.130	4.160	4.110	4.260	4,342,134	18,020,570	4.1502	3.976	3.947	3.976	3.928	4.071	4,543,420	3.9663	-1.19%
2024-07-22	4.210	4.200	4.210	4.140	4.370	4,454,343	18,636,486	4.1839	4.023	4.014	4.023	3.957	4.176	4,660,831	3.9985	-0.71%
2024-07-19	4.240	4.220	4.240	4.180	4.360	4,914,001	20,715,759	4.2157	4.052	4.033	4.052	3.995	4.167	5,141,797	4.0289	-0.47%
2024-07-18	4.260	4.260	4.300	4.120	4.340	7,332,208	31,258,275	4.2631	4.071	4.071	4.109	3.937	4.148	7,672,104	4.0743	2.16%
2024-07-17	4.170	4.160	4.170	4.150	4.220	2,200,000	9,195,990	4.1800	3.985	3.976	3.985	3.966	4.033	2,301,984	3.9948	0.24%
2024-07-16	4.160	4.150	4.160	4.100	4.250	3,890,412	16,146,457	4.1503	3.976	3.966	3.976	3.918	4.062	4,070,758	3.9664	-1.42%
2024-07-15	4.220	4.190	4.220	4.120	4.400	6,832,585	28,499,776	4.1712	4.033	4.004	4.033	3.937	4.205	7,149,320	3.9864	-2.31%
2024-07-12	4.320	4.310	4.320	4.280	4.420	4,748,350	20,653,195	4.3496	4.129	4.119	4.129	4.090	4.224	4,968,467	4.1569	1.41%
2024-07-11	4.260	4.250	4.260	4.210	4.260	1,931,825	8,199,900	4.2446	4.071	4.062	4.071	4.023	4.071	2,021,378	4.0566	1.43%
2024-07-10	4.200	4.170	4.200	4.160	4.300	3,920,000	16,460,605	4.1991	4.014	3.985	4.014	3.976	4.109	4,101,718	4.0131	-1.41%
2024-07-09	4.260	4.240	4.260	4.140	4.350	5,806,811	24,463,850	4.2130	4.071	4.052	4.071	3.957	4.157	6,075,995	4.0263	-0.93%
2024-07-08	4.300	4.250	4.300	4.170	4.360	6,103,841	25,903,229	4.2438	4.109	4.062	4.109	3.985	4.167	6,386,794	4.0557	-1.15%
2024-07-05	4.350	4.340	4.350	4.250	4.430	5,464,000	23,531,732	4.3067	4.157	4.148	4.157	4.062	4.234	5,717,292	4.1159	0.00%
2024-07-04	4.350	4.350	4.360	4.290	4.450	5,876,000	25,529,066	4.3446	4.157	4.157	4.167	4.100	4.253	6,148,391	4.1522	0.00%
2024-07-03	4.350	4.350	4.360	4.240	4.610	8,174,657	35,439,851	4.3353	4.157	4.157	4.167	4.052	4.406	8,553,606	4.1433	-0.68%
2024-07-02	4.380	4.370	4.380	4.300	4.510	10,875,045	47,675,064	4.3839	4.186	4.176	4.186	4.109	4.310	11,379,174	4.1897	-2.88%
2024-06-28	4.510	4.510	4.520	4.440	4.590	6,349,124	28,655,602	4.5133	4.310	4.310	4.320	4.243	4.387	6,643,447	4.3134	-0.22%
2024-06-27	4.520	4.490	4.520	4.440	4.550	4,656,000	20,942,105	4.4979	4.320	4.291	4.320	4.243	4.348	4,871,836	4.2986	-1.53%
2024-06-26	4.590	4.580	4.590	4.530	4.680	3,042,393	13,959,254	4.5882	4.387	4.377	4.387	4.329	4.473	3,183,428	4.3850	-1.50%
2024-06-25	4.660	4.650	4.660	4.560	4.720	4,793,000	22,360,365	4.6652	4.454	4.444	4.454	4.358	4.511	5,015,187	4.4585	2.19%
2024-06-24	4.560	4.540	4.570	4.460	4.590	5,038,297	22,746,102	4.5146	4.358	4.339	4.368	4.262	4.387	5,271,855	4.3146	-0.22%
2024-06-21	4.570	4.570	4.580	4.520	4.710	6,352,545	29,079,054	4.5775	4.368	4.368	4.377	4.320	4.501	6,647,027	4.3747	-2.97%
2024-06-20	4.710	4.710	4.730	4.530	4.770	7,176,000	33,646,885	4.6888	4.501	4.501	4.520	4.329	4.559	7,508,654	4.4811	0.43%
2024-06-19	4.690	4.690	4.700	4.640	4.740	2,864,000	13,463,790	4.7010	4.482	4.482	4.492	4.434	4.530	2,996,765	4.4928	2.40%
2024-06-18	4.580	4.580	4.600	4.530	4.700	2,676,000	12,309,790	4.6001	4.377	4.377	4.396	4.329	4.492	2,800,050	4.3963	0.00%
2024-06-17	4.580	4.580	4.590	4.490	4.670	9,650,000	43,905,000	4.5497	4.377	4.377	4.387	4.291	4.463	10,097,340	4.3482	-1.51%
2024-06-14	4.650	4.650	4.680	4.570	4.760	5,238,499	24,465,660	4.6704	4.444	4.444	4.473	4.368	4.549	5,481,338	4.4634	-0.21%
2024-06-13	4.660	4.650	4.660	4.600	4.890	7,774,670	36,254,773	4.6632	4.454	4.444	4.454	4.396	4.673	8,135,077	4.4566	-2.92%
2024-06-12	4.800	4.800	4.820	4.730	4.920	5,896,000	28,449,950	4.8253	4.587	4.587	4.606	4.520	4.702	6,169,318	4.6115	-1.44%
2024-06-11	4.870	4.870	4.880	4.610	4.910	12,151,142	58,201,092	4.7898	4.654	4.654	4.664	4.406	4.692	12,714,427	4.5776	1.25%
2024-06-07	4.810	4.810	4.850	4.810	5.260	30,029,000	148,465,705	4.9441	4.597	4.597	4.635	4.597	5.027	31,421,040	4.7250	-5.75%
2024-06-06	5.310	5.310	5.320	5.150	5.360	12,213,231	64,469,568	5.2787	4.877	4.877	4.886	4.730	4.923	13,297,261	4.8483	1.72%
2024-06-05	5.220	5.220	5.250	5.180	5.420	12,114,924	64,081,440	5.2895	4.794	4.794	4.822	4.758	4.978	13,190,228	4.8583	-1.14%
2024-06-04	5.280	5.260	5.280	5.070	5.320	6,616,397	34,765,357	5.2544	4.850	4.831	4.850	4.657	4.886	7,203,659	4.8261	3.33%
2024-06-03	5.110	5.110	5.120	5.030	5.290	8,130,000	42,173,210	5.1874	4.693	4.693	4.703	4.620	4.859	8,851,608	4.7645	0.79%
2024-05-31	5.070	5.060	5.070	5.020	5.190	7,150,677	36,331,813	5.0809	4.657	4.647	4.657	4.611	4.767	7,785,361	4.6667	-1.36%
2024-05-30	5.140	5.100	5.140	5.000	5.270	6,128,894	31,088,542	5.0725	4.721	4.684	4.721	4.592	4.840	6,672,886	4.6589	-0.77%
2024-05-29	5.180	5.170	5.180	5.100	5.310	6,654,275	34,592,310	5.1985	4.758	4.749	4.758	4.684	4.877	7,244,899	4.7747	-2.26%
2024-05-28	5.300	5.300	5.310	5.200	5.320	5,065,689	26,706,175	5.2720	4.868	4.868	4.877	4.776	4.886	5,515,313	4.8422	1.53%
2024-05-27	5.220	5.220	5.250	5.000	5.270	6,892,239	35,570,430	5.1609	4.794	4.794	4.822	4.592	4.840	7,503,985	4.7402	3.37%
2024-05-24	5.050	5.050	5.080	4.930	5.170	5,642,000	28,612,040	5.0713	4.638	4.638	4.666	4.528	4.749	6,142,776	4.6578	-1.17%
2024-05-23	5.110	5.100	5.110	5.050	5.310	8,419,000	43,151,985	5.1255	4.693	4.684	4.693	4.638	4.877	9,166,259	4.7077	-3.77%
2024-05-22	5.310	5.280	5.310	5.150	5.380	5,884,672	30,996,562	5.2673	4.877	4.850	4.877	4.730	4.941	6,406,987	4.8379	0.76%
2024-05-21	5.270	5.270	5.290	5.180	5.550	16,482,546	87,134,765	5.2865	4.840	4.840	4.859	4.758	5.098	17,945,514	4.8555	-5.22%
2024-05-20	5.560	5.560	5.570	5.440	5.710	10,193,840	56,430,513	5.5357	5.107	5.107	5.116	4.997	5.245	11,098,631	5.0845	-2.63%
2024-05-17	5.710	5.670	5.710	5.560	5.860	18,294,424	104,735,316	5.7250	5.245	5.208	5.245	5.107	5.382	19,918,212	5.2583	3.63%
2024-05-16	5.510	5.500	5.510	5.410	5.780	25,635,620	143,769,981	5.6082	5.061	5.052	5.061	4.969	5.309	27,911,003	5.1510	0.73%
2024-05-14	5.470	5.460	5.470	5.180	5.550	13,350,654	72,540,316	5.4335	5.024	5.015	5.024	4.758	5.098	14,535,640	4.9905	6.01%
2024-05-13	5.160	5.160	5.180	4.980	5.290	16,017,852	81,781,989	5.1057	4.739	4.739	4.758	4.574	4.859	17,439,575	4.6894	-1.90%
2024-05-10	5.260	5.240	5.260	5.060	5.330	25,880,072	133,942,522	5.1755	4.831	4.813	4.831	4.647	4.895	28,177,152	4.7536	3.54%
2024-05-09	5.080	5.060	5.080	4.920	5.120	6,015,683	30,315,335	5.0394	4.666	4.647	4.666	4.519	4.703	6,549,627	4.6286	2.21%
2024-05-08	4.970	4.960	4.970	4.660	5.120	15,972,907	79,499,062	4.9771	4.565	4.556	4.565	4.280	4.703	17,390,640	4.5714	6.20%
2024-05-07	4.680	4.670	4.680	4.630	4.750	6,142,590	28,738,793	4.6786	4.298	4.289	4.298	4.253	4.363	6,687,798	4.2972	-1.47%
2024-05-06	4.750	4.750	4.760	4.630	4.810	13,014,136	61,629,038	4.7355	4.363	4.363	4.372	4.253	4.418	14,169,253	4.3495	0.00%
2024-05-03	4.750	4.720	4.750	4.610	4.820	4,021,990	18,983,264	4.7199	4.363	4.335	4.363	4.234	4.427	4,378,976	4.3351	0.00%
2024-05-02	4.750	4.740	4.750	4.400	4.840	3,931,328	18,555,988	4.7200	4.363	4.354	4.363	4.041	4.445	4,280,267	4.3352	6.26%
2024-04-30	4.470	4.470	4.480	4.460	4.580	7,505,058	33,903,325	4.5174	4.106	4.106	4.115	4.096	4.207	8,171,197	4.1491	1.13%
2024-04-29	4.420	4.410	4.420	4.360	4.550	7,560,000	33,607,229	4.4454	4.060	4.050	4.060	4.005	4.179	8,231,015	4.0830	3.76%
2024-04-26	4.260	4.250	4.260	4.050	4.290	5,864,443	24,641,550	4.2019	3.913	3.904	3.913	3.720	3.940	6,384,963	3.8593	5.19%
2024-04-25	4.050	4.030	4.050	3.980	4.120	2,223,000	9,006,400	4.0515	3.720	3.701	3.720	3.656	3.784	2,420,310	3.7212	0.00%
2024-04-24	4.050	4.040	4.050	3.930	4.070	3,373,000	13,532,347	4.0120	3.720	3.711	3.720	3.610	3.738	3,672,383	3.6849	3.32%
2024-04-23	3.920	3.890	3.920	3.850	3.950	2,519,466	9,847,163	3.9084	3.600	3.573	3.600	3.536	3.628	2,743,090	3.5898	1.03%
2024-04-22	3.880	3.880	3.890	3.780	3.950	2,981,555	11,646,297	3.9061	3.564	3.564	3.573	3.472	3.628	3,246,194	3.5877	1.31%
2024-04-19	3.830	3.820	3.840	3.770	3.980	4,061,406	15,494,693	3.8151	3.518	3.509	3.527	3.463	3.656	4,421,891	3.5041	-2.30%
2024-04-18	3.920	3.890	3.920	3.750	3.930	9,718,386	37,088,809	3.8164	3.600	3.573	3.600	3.444	3.610	10,580,977	3.5052	1.55%
2024-04-17	3.860	3.860	3.880	3.800	3.970	4,531,498	17,442,866	3.8492	3.545	3.545	3.564	3.490	3.646	4,933,708	3.5354	-1.28%
2024-04-16	3.910	3.900	3.910	3.860	4.190	15,328,686	62,219,956	4.0591	3.591	3.582	3.591	3.545	3.848	16,689,239	3.7281	-4.17%
2024-04-15	4.080	4.080	4.100	4.030	4.140	5,148,000	20,976,230	4.0746	3.747	3.747	3.766	3.701	3.802	5,604,929	3.7425	-0.73%
2024-04-12	4.110	4.110	4.130	4.100	4.220	1,894,000	7,856,230	4.1480	3.775	3.775	3.793	3.766	3.876	2,062,109	3.8098	-1.67%
2024-04-11	4.180	4.180	4.200	4.070	4.200	3,314,264	13,841,977	4.1765	3.839	3.839	3.858	3.738	3.858	3,608,434	3.8360	-1.88%
2024-04-10	4.260	4.250	4.260	4.080	4.340	5,415,718	23,041,105	4.2545	3.913	3.904	3.913	3.747	3.986	5,896,410	3.9076	4.41%
2024-04-09	4.080	4.080	4.090	4.050	4.170	7,966,906	32,624,405	4.0950	3.747	3.747	3.757	3.720	3.830	8,674,038	3.7612	-0.97%
2024-04-08	4.120	4.120	4.140	4.060	4.150	2,841,105	11,698,693	4.1177	3.784	3.784	3.802	3.729	3.812	3,093,278	3.7820	2.74%
2024-04-05	4.010	4.000	4.010	3.950	4.090	3,039,350	12,280,204	4.0404	3.683	3.674	3.683	3.628	3.757	3,309,119	3.7110	-3.14%
2024-04-03	4.140	4.140	4.150	4.100	4.280	3,017,000	12,509,939	4.1465	3.802	3.802	3.812	3.766	3.931	3,284,785	3.8085	-2.13%
2024-04-02	4.230	4.230	4.240	4.200	4.370	2,938,862	12,496,893	4.2523	3.885	3.885	3.894	3.858	4.014	3,199,711	3.9056	0.95%
2024-03-28	4.190	4.190	4.200	4.090	4.220	5,446,107	22,625,956	4.1545	3.848	3.848	3.858	3.757	3.876	5,929,496	3.8158	1.21%
2024-03-27	4.140	4.140	4.170	4.020	4.180	5,592,000	23,064,580	4.1246	3.802	3.802	3.830	3.692	3.839	6,088,338	3.7883	0.98%
2024-03-26	4.100	4.090	4.110	4.070	4.200	5,026,000	20,688,190	4.1162	3.766	3.757	3.775	3.738	3.858	5,472,101	3.7807	-1.20%
2024-03-25	4.150	4.140	4.150	4.150	4.250	1,852,000	7,750,050	4.1847	3.812	3.802	3.812	3.812	3.904	2,016,381	3.8435	-1.66%
2024-03-22	4.220	4.200	4.220	4.160	4.430	3,252,300	13,752,364	4.2285	3.876	3.858	3.876	3.821	4.069	3,540,970	3.8838	-4.09%
2024-03-21	4.400	4.400	4.410	4.320	4.450	3,081,729	13,559,532	4.4000	4.041	4.041	4.050	3.968	4.087	3,355,259	4.0413	1.62%
2024-03-20	4.330	4.330	4.350	4.230	4.380	2,678,000	11,592,550	4.3288	3.977	3.977	3.995	3.885	4.023	2,915,696	3.9759	1.64%
2024-03-19	4.260	4.260	4.270	4.250	4.410	3,777,227	16,255,203	4.3035	3.913	3.913	3.922	3.904	4.050	4,112,489	3.9526	-3.62%
2024-03-18	4.420	4.420	4.430	4.290	4.480	4,983,000	21,803,850	4.3756	4.060	4.060	4.069	3.940	4.115	5,425,284	4.0189	-0.67%
2024-03-15	4.450	4.440	4.450	4.360	4.500	12,677,950	56,190,379	4.4321	4.087	4.078	4.087	4.005	4.133	13,803,228	4.0708	0.45%
2024-03-14	4.430	4.430	4.440	4.370	4.640	5,901,000	26,286,890	4.4547	4.069	4.069	4.078	4.014	4.262	6,424,765	4.0915	-3.70%
2024-03-13	4.600	4.580	4.600	4.560	4.750	5,770,000	26,739,555	4.6342	4.225	4.207	4.225	4.188	4.363	6,282,137	4.2564	-0.86%
2024-03-12	4.640	4.620	4.640	4.500	4.660	9,428,000	43,276,860	4.5902	4.262	4.243	4.262	4.133	4.280	10,264,816	4.2160	3.11%
2024-03-11	4.500	4.490	4.500	4.360	4.540	9,101,000	40,441,790	4.4437	4.133	4.124	4.133	4.005	4.170	9,908,792	4.0814	2.97%
2024-03-08	4.370	4.370	4.380	4.300	4.430	5,394,000	23,610,630	4.3772	4.014	4.014	4.023	3.949	4.069	5,872,764	4.0204	2.10%
2024-03-07	4.280	4.270	4.280	4.200	4.350	6,160,000	26,230,570	4.2582	3.931	3.922	3.931	3.858	3.995	6,706,753	3.9111	0.00%
2024-03-06	4.280	4.270	4.280	4.180	4.340	8,526,967	36,379,164	4.2664	3.931	3.922	3.931	3.839	3.986	9,283,809	3.9186	1.90%
2024-03-05	4.200	4.190	4.200	4.180	4.500	13,957,316	60,098,413	4.3059	3.858	3.848	3.858	3.839	4.133	15,196,148	3.9548	-9.29%
2024-03-04	4.630	4.620	4.630	4.600	4.780	6,936,000	32,415,422	4.6735	4.253	4.243	4.253	4.225	4.390	7,551,630	4.2925	-1.70%
2024-03-01	4.710	4.710	4.740	4.470	4.770	13,020,288	60,928,733	4.6795	4.326	4.326	4.354	4.106	4.381	14,175,951	4.2980	5.13%
2024-02-29	4.480	4.470	4.490	4.400	4.610	13,250,960	59,684,573	4.5042	4.115	4.106	4.124	4.041	4.234	14,427,097	4.1370	0.90%
2024-02-28	4.440	4.440	4.470	4.430	4.750	15,649,000	71,441,024	4.5652	4.078	4.078	4.106	4.069	4.363	17,037,984	4.1930	-0.22%
2024-02-27	4.450	4.440	4.450	4.290	4.530	6,896,000	30,275,723	4.3903	4.087	4.078	4.087	3.940	4.161	7,508,080	4.0324	0.68%
2024-02-26	4.420	4.410	4.420	4.370	4.590	6,536,000	29,017,140	4.4396	4.060	4.050	4.060	4.014	4.216	7,116,126	4.0777	-1.34%
2024-02-23	4.480	4.480	4.500	4.380	4.600	8,415,000	37,778,729	4.4895	4.115	4.115	4.133	4.023	4.225	9,161,904	4.1235	-1.10%
2024-02-22	4.530	4.530	4.540	4.340	4.590	6,464,920	28,774,166	4.4508	4.161	4.161	4.170	3.986	4.216	7,038,737	4.0880	3.42%
2024-02-21	4.380	4.370	4.380	4.010	4.480	11,021,000	48,181,510	4.3718	4.023	4.014	4.023	3.683	4.115	11,999,209	4.0154	7.35%
2024-02-20	4.080	4.080	4.100	4.030	4.100	2,218,000	9,004,910	4.0599	3.747	3.747	3.766	3.701	3.766	2,414,867	3.7289	-0.24%
2024-02-19	4.090	4.080	4.090	4.040	4.140	4,257,000	17,403,385	4.0882	3.757	3.747	3.757	3.711	3.802	4,634,846	3.7549	-1.45%
2024-02-16	4.150	4.140	4.150	3.910	4.170	6,033,728	24,624,508	4.0811	3.812	3.802	3.812	3.591	3.830	6,569,273	3.7484	4.01%
2024-02-15	3.990	3.980	3.990	3.760	4.020	3,822,000	15,007,925	3.9267	3.665	3.656	3.665	3.453	3.692	4,161,236	3.6066	6.12%
2024-02-14	3.760	3.740	3.760	3.510	4.000	5,479,881	20,817,689	3.7989	3.453	3.435	3.453	3.224	3.674	5,966,268	3.4892	-2.39%
2024-02-09	4.000	3.980	4.000	3.880	4.000	1,254,000	4,930,835	3.9321	3.538	3.520	3.538	3.432	3.538	1,417,797	3.4778	0.50%
2024-02-08	3.980	3.980	3.990	3.930	4.030	2,850,000	11,302,007	3.9656	3.520	3.520	3.529	3.476	3.564	3,222,267	3.5075	0.76%
2024-02-07	3.950	3.950	3.960	3.890	4.110	3,747,000	14,975,505	3.9967	3.494	3.494	3.503	3.441	3.635	4,236,433	3.5349	-1.25%
2024-02-06	4.000	3.990	4.000	3.790	4.010	3,205,284	12,686,613	3.9580	3.538	3.529	3.538	3.352	3.547	3,623,958	3.5008	5.54%
2024-02-05	3.790	3.780	3.790	3.730	3.850	3,719,000	14,063,165	3.7814	3.352	3.343	3.352	3.299	3.405	4,204,775	3.3446	-1.56%
2024-02-02	3.850	3.840	3.850	3.830	4.110	11,042,000	43,317,215	3.9230	3.405	3.396	3.405	3.388	3.635	12,484,304	3.4697	-2.78%
2024-02-01	3.960	3.960	3.970	3.800	4.050	3,377,000	13,399,520	3.9679	3.503	3.503	3.511	3.361	3.582	3,818,103	3.5095	2.06%
2024-01-31	3.880	3.870	3.880	3.860	4.040	5,535,728	21,682,248	3.9168	3.432	3.423	3.432	3.414	3.573	6,258,804	3.4643	-3.00%
2024-01-30	4.000	4.000	4.010	3.890	4.100	6,759,000	26,891,590	3.9786	3.538	3.538	3.547	3.441	3.626	7,641,859	3.5190	-1.48%
2024-01-29	4.060	4.050	4.060	4.020	4.200	5,458,419	22,299,363	4.0853	3.591	3.582	3.591	3.556	3.715	6,171,397	3.6133	-2.17%
2024-01-26	4.150	4.130	4.150	4.120	4.320	4,784,649	20,068,094	4.1943	3.671	3.653	3.671	3.644	3.821	5,409,619	3.7097	-2.81%
2024-01-25	4.270	4.260	4.270	4.090	4.270	7,718,762	32,425,162	4.2008	3.777	3.768	3.777	3.617	3.777	8,726,985	3.7155	1.67%
2024-01-24	4.200	4.190	4.200	4.070	4.400	10,200,000	42,467,580	4.1635	3.715	3.706	3.715	3.600	3.892	11,532,322	3.6825	0.24%
2024-01-23	4.190	4.180	4.190	4.090	4.320	9,379,405	39,172,800	4.1765	3.706	3.697	3.706	3.617	3.821	10,604,541	3.6940	2.44%
2024-01-22	4.090	4.080	4.090	4.040	4.340	10,813,000	44,409,501	4.1070	3.617	3.609	3.617	3.573	3.839	12,225,392	3.6326	-5.10%
2024-01-19	4.310	4.310	4.320	4.250	4.500	5,062,000	21,845,470	4.3156	3.812	3.812	3.821	3.759	3.980	5,723,198	3.8170	-1.82%
2024-01-18	4.390	4.380	4.390	4.210	4.410	4,549,621	19,768,405	4.3451	3.883	3.874	3.883	3.724	3.901	5,143,892	3.8431	1.86%
2024-01-17	4.310	4.280	4.320	4.240	4.710	8,453,135	36,562,095	4.3253	3.812	3.786	3.821	3.750	4.166	9,557,282	3.8256	-5.48%
2024-01-16	4.560	4.560	4.570	4.490	4.670	3,426,000	15,656,198	4.5698	4.033	4.033	4.042	3.971	4.130	3,873,504	4.0419	-1.72%
2024-01-15	4.640	4.620	4.640	4.560	4.690	1,832,000	8,465,729	4.6210	4.104	4.086	4.104	4.033	4.148	2,071,296	4.0872	0.00%
2024-01-12	4.640	4.630	4.640	4.640	4.820	1,168,000	5,515,319	4.7220	4.104	4.095	4.104	4.104	4.263	1,320,564	4.1765	-2.93%
2024-01-11	4.780	4.760	4.780	4.680	4.890	4,637,000	22,269,327	4.8025	4.228	4.210	4.228	4.139	4.325	5,242,684	4.2477	1.49%
2024-01-10	4.710	4.700	4.710	4.550	4.770	3,111,000	14,615,460	4.6980	4.166	4.157	4.166	4.024	4.219	3,517,358	4.1552	1.95%
2024-01-09	4.620	4.600	4.620	4.520	4.740	3,400,275	15,783,616	4.6419	4.086	4.069	4.086	3.998	4.192	3,844,418	4.1056	2.67%
2024-01-08	4.500	4.500	4.510	4.440	4.720	7,228,000	32,543,655	4.5024	3.980	3.980	3.989	3.927	4.175	8,172,120	3.9823	-4.05%
2024-01-05	4.690	4.680	4.690	4.610	4.840	4,333,832	20,326,080	4.6901	4.148	4.139	4.148	4.077	4.281	4,899,916	4.1483	-2.90%
2024-01-04	4.830	4.820	4.830	4.780	4.920	2,967,000	14,327,253	4.8289	4.272	4.263	4.272	4.228	4.352	3,354,549	4.2710	-1.23%
2024-01-03	4.890	4.870	4.890	4.790	4.920	3,794,000	18,490,165	4.8735	4.325	4.307	4.325	4.237	4.352	4,289,572	4.3105	0.62%
2024-01-02	4.860	4.850	4.860	4.820	4.940	3,686,000	18,034,940	4.8928	4.299	4.290	4.299	4.263	4.369	4,167,465	4.3276	-0.82%
2023-12-29	4.900	4.890	4.900	4.780	4.930	3,493,977	16,970,551	4.8571	4.334	4.325	4.334	4.228	4.360	3,950,360	4.2960	1.03%
2023-12-28	4.850	4.840	4.850	4.770	4.910	5,043,000	24,441,183	4.8466	4.290	4.281	4.290	4.219	4.343	5,701,716	4.2866	0.62%
2023-12-27	4.820	4.810	4.820	4.670	4.850	4,770,836	22,850,762	4.7897	4.263	4.254	4.263	4.130	4.290	5,394,002	4.2363	2.99%
2023-12-22	4.680	4.680	4.700	4.680	4.920	5,502,000	26,355,850	4.7902	4.139	4.139	4.157	4.139	4.352	6,220,670	4.2368	-1.68%
2023-12-21	4.760	4.750	4.760	4.550	4.790	4,373,000	20,575,085	4.7050	4.210	4.201	4.210	4.024	4.237	4,944,201	4.1615	1.49%
2023-12-20	4.690	4.680	4.690	4.620	4.800	3,913,342	18,341,849	4.6870	4.148	4.139	4.148	4.086	4.245	4,424,502	4.1455	0.86%
2023-12-19	4.650	4.650	4.660	4.620	4.730	7,429,000	34,732,800	4.6753	4.113	4.113	4.122	4.086	4.184	8,399,375	4.1352	-2.11%
2023-12-18	4.750	4.730	4.750	4.690	4.830	6,168,000	29,345,310	4.7577	4.201	4.184	4.201	4.148	4.272	6,973,663	4.2080	-0.84%
2023-12-15	4.790	4.790	4.810	4.630	4.940	11,972,037	57,769,613	4.8254	4.237	4.237	4.254	4.095	4.369	13,535,823	4.2679	3.01%
2023-12-14	4.650	4.640	4.650	4.610	4.700	6,372,811	29,655,336	4.6534	4.113	4.104	4.113	4.077	4.157	7,205,227	4.1158	1.97%
2023-12-13	4.560	4.550	4.560	4.480	4.630	5,589,000	25,378,030	4.5407	4.033	4.024	4.033	3.962	4.095	6,319,034	4.0161	-1.72%
2023-12-12	4.640	4.630	4.640	4.430	4.660	8,339,247	38,321,530	4.5953	4.104	4.095	4.104	3.918	4.122	9,428,518	4.0644	4.04%
2023-12-11	4.460	4.450	4.460	4.360	4.650	23,833,730	105,555,943	4.4288	3.945	3.936	3.945	3.856	4.113	26,946,888	3.9172	-4.70%
2023-12-08	4.680	4.680	4.690	4.620	4.750	9,829,300	46,090,488	4.6891	4.139	4.139	4.148	4.086	4.201	11,113,202	4.1474	-0.43%
2023-12-07	4.700	4.690	4.700	4.590	4.830	14,789,000	69,200,800	4.6792	4.157	4.148	4.157	4.060	4.272	16,720,737	4.1386	-3.09%
2023-12-06	4.850	4.850	4.860	4.570	4.940	16,111,886	77,700,103	4.8225	4.290	4.290	4.299	4.042	4.369	18,216,418	4.2654	6.13%
2023-12-05	4.570	4.560	4.570	4.460	4.620	12,181,119	55,341,031	4.5432	4.042	4.033	4.042	3.945	4.086	13,772,215	4.0183	0.66%
2023-12-04	4.540	4.530	4.540	4.360	4.750	27,239,180	122,809,329	4.5086	4.015	4.007	4.015	3.856	4.201	30,797,157	3.9877	-4.82%
2023-12-01	4.770	4.770	4.780	4.620	4.870	15,362,592	73,558,399	4.7882	4.219	4.219	4.228	4.086	4.307	17,369,251	4.2350	0.42%
2023-11-30	4.750	4.750	4.760	4.720	5.150	21,059,518	102,251,275	4.8553	4.201	4.201	4.210	4.175	4.555	23,810,309	4.2944	-5.19%
2023-11-29	5.010	5.000	5.010	4.910	5.210	20,563,000	103,286,990	5.0230	4.431	4.422	4.431	4.343	4.608	23,248,936	4.4427	-0.40%
2023-11-28	5.030	5.020	5.040	4.900	5.960	70,979,118	360,702,669	5.0818	4.449	4.440	4.458	4.334	5.271	80,250,399	4.4947	-18.48%
2023-11-27	6.170	6.160	6.170	6.040	6.180	3,763,478	22,998,951	6.1111	5.457	5.448	5.457	5.342	5.466	4,255,063	5.4051	0.49%
2023-11-24	6.140	6.130	6.140	6.090	6.270	3,241,931	19,839,237	6.1196	5.431	5.422	5.431	5.386	5.546	3,665,391	5.4126	-1.44%
2023-11-23	6.230	6.230	6.250	6.080	6.260	3,521,056	21,715,959	6.1675	5.510	5.510	5.528	5.378	5.537	3,980,976	5.4549	1.96%
2023-11-22	6.110	6.090	6.110	6.060	6.150	4,321,000	26,368,284	6.1024	5.404	5.386	5.404	5.360	5.439	4,885,408	5.3974	-0.65%
2023-11-21	6.150	6.140	6.150	6.130	6.430	2,961,000	18,617,796	6.2877	5.439	5.431	5.439	5.422	5.687	3,347,765	5.5613	-2.38%
2023-11-20	6.300	6.290	6.300	6.080	6.340	5,669,465	35,224,947	6.2131	5.572	5.563	5.572	5.378	5.608	6,410,010	5.4953	3.45%
2023-11-17	6.090	6.090	6.100	6.020	6.110	2,575,000	15,633,537	6.0713	5.386	5.386	5.395	5.325	5.404	2,911,346	5.3699	-0.49%
2023-11-16	6.120	6.110	6.120	6.070	6.300	6,544,000	40,075,666	6.1240	5.413	5.404	5.413	5.369	5.572	7,398,776	5.4165	-2.55%
2023-11-15	6.280	6.260	6.280	6.140	6.480	7,029,000	44,108,933	6.2753	5.554	5.537	5.554	5.431	5.731	7,947,127	5.5503	0.00%
2023-11-14	6.280	6.250	6.280	6.160	6.400	4,271,000	26,618,445	6.2324	5.554	5.528	5.554	5.448	5.661	4,828,877	5.5123	0.00%
2023-11-13	6.280	6.270	6.280	6.150	6.500	4,568,000	28,381,700	6.2132	5.554	5.546	5.554	5.439	5.749	5,164,671	5.4954	-0.48%
2023-11-10	6.310	6.300	6.310	6.290	6.390	2,322,000	14,703,158	6.3321	5.581	5.572	5.581	5.563	5.652	2,625,299	5.6006	-1.41%
2023-11-09	6.400	6.400	6.410	6.400	6.600	3,580,581	23,127,588	6.4592	5.661	5.661	5.669	5.661	5.838	4,048,276	5.7129	-2.74%
2023-11-08	6.580	6.570	6.580	6.530	6.780	8,313,038	55,049,847	6.6221	5.820	5.811	5.820	5.776	5.997	9,398,886	5.8571	-2.95%
2023-11-07	6.780	6.760	6.780	6.610	6.840	4,728,015	32,005,285	6.7693	5.997	5.979	5.997	5.846	6.050	5,345,588	5.9872	0.00%
2023-11-06	6.780	6.780	6.800	6.530	6.870	9,235,581	62,109,550	6.7250	5.997	5.997	6.014	5.776	6.076	10,441,931	5.9481	2.42%
2023-11-03	6.620	6.600	6.620	6.460	6.640	2,710,000	17,790,070	6.5646	5.855	5.838	5.855	5.714	5.873	3,063,980	5.8062	2.32%
2023-11-02	6.470	6.470	6.480	6.440	6.640	3,845,000	25,062,864	6.5183	5.723	5.723	5.731	5.696	5.873	4,347,233	5.7652	-0.92%
2023-11-01	6.530	6.510	6.530	6.390	6.540	2,505,215	16,237,911	6.4816	5.776	5.758	5.776	5.652	5.784	2,832,446	5.7328	0.62%
2023-10-31	6.490	6.470	6.490	6.420	6.640	5,519,382	36,077,748	6.5366	5.740	5.723	5.740	5.678	5.873	6,240,323	5.7814	-1.52%
2023-10-30	6.590	6.570	6.590	6.420	6.670	4,775,000	31,218,246	6.5379	5.829	5.811	5.829	5.678	5.899	5,398,710	5.7825	1.07%
2023-10-27	6.520	6.520	6.530	6.330	6.560	8,821,202	56,842,677	6.4439	5.767	5.767	5.776	5.599	5.802	9,973,426	5.6994	1.09%
2023-10-26	6.450	6.450	6.460	6.250	6.500	4,444,000	28,551,300	6.4247	5.705	5.705	5.714	5.528	5.749	5,024,475	5.6824	2.87%
2023-10-25	6.270	6.250	6.270	6.220	6.630	3,010,000	19,170,981	6.3691	5.546	5.528	5.546	5.501	5.864	3,403,166	5.6333	0.64%
2023-10-24	6.230	6.210	6.230	6.000	6.250	5,860,710	36,030,633	6.1478	5.510	5.493	5.510	5.307	5.528	6,626,235	5.4376	1.80%
2023-10-20	6.120	6.100	6.120	6.030	6.190	5,202,000	31,886,202	6.1296	5.413	5.395	5.413	5.333	5.475	5,881,484	5.4215	0.16%
2023-10-19	6.110	6.110	6.120	6.090	6.280	6,433,000	39,609,829	6.1573	5.404	5.404	5.413	5.386	5.554	7,273,277	5.4459	-2.55%
2023-10-18	6.270	6.240	6.270	6.200	6.340	6,154,790	38,552,139	6.2638	5.546	5.519	5.546	5.484	5.608	6,958,728	5.5401	-1.72%
2023-10-17	6.380	6.350	6.380	6.340	6.570	6,410,000	41,075,345	6.4080	5.643	5.616	5.643	5.608	5.811	7,247,273	5.6677	-2.15%
2023-10-16	6.520	6.520	6.540	6.500	6.710	4,250,000	27,898,990	6.5645	5.767	5.767	5.784	5.749	5.935	4,805,134	5.8061	-3.26%
2023-10-13	6.740	6.720	6.740	6.650	6.850	4,827,000	32,734,962	6.7816	5.961	5.944	5.961	5.882	6.059	5,457,502	5.9982	-1.32%
2023-10-12	6.830	6.820	6.830	6.400	6.870	15,580,000	104,642,321	6.7165	6.041	6.032	6.041	5.661	6.076	17,615,057	5.9405	7.22%
2023-10-11	6.370	6.350	6.370	6.280	6.380	3,317,000	21,028,955	6.3398	5.634	5.616	5.634	5.554	5.643	3,750,266	5.6073	2.41%
2023-10-10	6.220	6.220	6.230	6.200	6.420	3,634,466	22,871,200	6.2929	5.501	5.501	5.510	5.484	5.678	4,109,199	5.5659	0.48%
2023-10-09	6.190	6.190	6.210	6.100	6.250	1,245,500	7,721,630	6.1996	5.475	5.475	5.493	5.395	5.528	1,408,187	5.4834	1.14%
2023-10-06	6.120	6.110	6.130	6.040	6.180	613,987	3,757,171	6.1193	5.413	5.404	5.422	5.342	5.466	694,186	5.4123	1.16%
2023-10-05	6.050	6.030	6.050	6.000	6.150	1,331,000	8,086,650	6.0756	5.351	5.333	5.351	5.307	5.439	1,504,855	5.3737	0.00%
2023-10-04	6.050	6.040	6.050	5.970	6.130	1,488,000	8,992,220	6.0432	5.351	5.342	5.351	5.280	5.422	1,682,362	5.3450	-1.31%
2023-10-03	6.130	6.130	6.140	6.000	6.350	2,803,000	17,101,850	6.1013	5.422	5.422	5.431	5.307	5.616	3,169,127	5.3964	-3.77%
2023-09-29	6.370	6.350	6.370	6.220	6.410	1,181,000	7,487,094	6.3396	5.634	5.616	5.634	5.501	5.669	1,335,262	5.6072	1.59%
2023-09-28	6.270	6.260	6.270	6.220	6.360	3,606,000	22,716,025	6.2995	5.546	5.537	5.546	5.501	5.625	4,077,015	5.5717	0.32%
2023-09-27	6.250	6.220	6.250	6.190	6.310	2,605,025	16,265,994	6.2441	5.528	5.501	5.528	5.475	5.581	2,945,293	5.5227	0.00%
2023-09-26	6.250	6.250	6.260	6.210	6.340	3,294,000	20,701,270	6.2845	5.528	5.528	5.537	5.493	5.608	3,724,262	5.5585	-0.95%
2023-09-25	6.310	6.300	6.310	6.300	6.560	2,645,852	16,876,545	6.3785	5.581	5.572	5.581	5.572	5.802	2,991,453	5.6416	-4.39%
2023-09-22	6.600	6.600	6.610	6.300	6.640	3,092,000	20,126,850	6.5093	5.838	5.838	5.846	5.572	5.873	3,495,877	5.7573	3.61%
2023-09-21	6.370	6.350	6.370	6.250	6.450	6,093,000	38,577,015	6.3314	5.634	5.616	5.634	5.528	5.705	6,888,867	5.5999	-1.09%
2023-09-20	6.440	6.440	6.470	6.380	6.540	4,915,000	31,719,038	6.4535	5.696	5.696	5.723	5.643	5.784	5,556,996	5.7079	-1.53%
2023-09-19	6.540	6.540	6.550	6.530	6.700	2,935,398	19,324,956	6.5834	5.784	5.784	5.793	5.776	5.926	3,318,819	5.8228	-1.36%
2023-09-18	6.630	6.630	6.640	6.570	6.750	2,238,000	14,936,080	6.6739	5.864	5.864	5.873	5.811	5.970	2,530,327	5.9028	-0.75%
2023-09-15	6.680	6.680	6.690	6.530	6.790	5,194,000	34,556,380	6.6531	5.908	5.908	5.917	5.776	6.006	5,872,439	5.8845	0.75%
2023-09-14	6.630	6.630	6.650	6.580	6.740	2,689,000	17,860,070	6.6419	5.864	5.864	5.882	5.820	5.961	3,040,237	5.8746	-0.45%
2023-09-13	6.660	6.660	6.700	6.610	6.770	2,831,783	18,890,588	6.6709	5.891	5.891	5.926	5.846	5.988	3,201,670	5.9002	-0.60%
2023-09-12	6.700	6.690	6.700	6.520	6.800	3,788,000	25,329,690	6.6868	5.926	5.917	5.926	5.767	6.014	4,282,788	5.9143	0.15%
2023-09-11	6.690	6.690	6.710	6.600	6.800	5,050,000	33,777,510	6.6886	5.917	5.917	5.935	5.838	6.014	5,709,630	5.9159	-1.91%
2023-09-07	6.820	6.820	6.830	6.710	6.860	4,570,876	31,057,323	6.7946	6.032	6.032	6.041	5.935	6.067	5,167,923	6.0096	0.29%
2023-09-06	6.800	6.790	6.800	6.680	6.910	5,828,000	39,627,530	6.7995	6.014	6.006	6.014	5.908	6.112	6,589,252	6.0140	0.00%
2023-09-05	6.800	6.800	6.810	6.790	7.010	3,059,000	20,906,339	6.8344	6.014	6.014	6.023	6.006	6.200	3,458,566	6.0448	-2.02%
2023-09-04	6.940	6.930	6.940	6.680	7.040	8,263,000	57,501,000	6.9589	6.138	6.129	6.138	5.908	6.227	9,342,312	6.1549	4.05%
2023-08-31	6.670	6.670	6.680	6.530	6.850	7,301,758	48,493,635	6.6414	5.899	5.899	5.908	5.776	6.059	8,255,512	5.8741	-1.48%
2023-08-30	6.770	6.770	6.780	6.710	7.000	9,045,900	61,532,927	6.8023	5.988	5.988	5.997	5.935	6.191	10,227,474	6.0164	-3.01%
2023-08-29	6.980	6.980	6.990	6.820	7.040	6,513,200	45,377,838	6.9671	6.174	6.174	6.182	6.032	6.227	7,363,953	6.1622	1.31%
2023-08-28	6.890	6.890	6.900	6.860	7.280	6,121,000	42,694,465	6.9751	6.094	6.094	6.103	6.067	6.439	6,920,524	6.1693	-0.29%
2023-08-25	6.910	6.890	6.910	6.860	7.130	8,453,000	58,844,642	6.9614	6.112	6.094	6.112	6.067	6.306	9,557,129	6.1571	-1.99%
2023-08-24	7.050	7.040	7.050	6.660	7.190	23,326,000	163,635,705	7.0152	6.236	6.227	6.236	5.891	6.359	26,372,838	6.2047	6.98%
2023-08-23	6.590	6.590	6.600	6.490	6.720	8,435,686	55,929,893	6.6302	5.829	5.829	5.838	5.740	5.944	9,537,554	5.8642	0.00%
2023-08-22	6.590	6.580	6.590	6.400	6.710	13,988,100	92,107,058	6.5847	5.829	5.820	5.829	5.661	5.935	15,815,223	5.8239	4.11%
2023-08-21	6.330	6.330	6.340	6.270	6.490	4,738,654	30,099,583	6.3519	5.599	5.599	5.608	5.546	5.740	5,357,616	5.6181	-1.56%
2023-08-18	6.430	6.420	6.430	6.350	6.580	9,597,974	62,271,217	6.4880	5.687	5.678	5.687	5.616	5.820	10,851,660	5.7384	0.47%
2023-08-17	6.400	6.400	6.430	6.150	6.470	7,667,000	48,699,395	6.3518	5.661	5.661	5.687	5.439	5.723	8,668,462	5.6180	0.95%
2023-08-16	6.340	6.340	6.350	6.210	6.370	5,435,889	34,299,514	6.3098	5.608	5.608	5.616	5.493	5.634	6,145,924	5.5809	0.32%
2023-08-15	6.320	6.320	6.330	6.230	6.350	4,719,000	29,714,785	6.2968	5.590	5.590	5.599	5.510	5.616	5,335,395	5.5694	-0.47%
2023-08-14	6.350	6.330	6.350	6.260	6.440	7,709,000	48,703,950	6.3178	5.616	5.599	5.616	5.537	5.696	8,715,948	5.5879	-1.55%
2023-08-11	6.450	6.440	6.450	6.360	6.500	7,967,000	51,350,750	6.4454	5.705	5.696	5.705	5.625	5.749	9,007,648	5.7008	-1.38%
2023-08-10	6.540	6.540	6.580	6.420	6.680	8,745,200	57,025,678	6.5208	5.784	5.784	5.820	5.678	5.908	9,887,497	5.7675	-0.46%
2023-08-09	6.570	6.550	6.570	6.470	6.640	9,449,533	61,832,919	6.5435	5.811	5.793	5.811	5.723	5.873	10,683,829	5.7875	-0.30%
2023-08-08	6.590	6.590	6.600	6.500	6.810	12,392,098	81,803,202	6.6012	5.829	5.829	5.838	5.749	6.023	14,010,752	5.8386	-4.08%
2023-08-07	6.870	6.860	6.870	6.730	7.000	6,436,200	44,298,627	6.8827	6.076	6.067	6.076	5.952	6.191	7,276,895	6.0876	-2.55%
2023-08-04	7.050	7.040	7.050	6.960	7.270	11,060,800	78,336,596	7.0824	6.236	6.227	6.236	6.156	6.430	12,505,560	6.2641	2.62%
2023-08-03	6.870	6.870	6.880	6.660	7.120	46,980,000	326,657,710	6.9531	6.076	6.076	6.085	5.891	6.297	53,116,520	6.1498	0.59%
2023-08-02	6.830	6.830	6.840	6.680	7.120	23,196,000	158,528,337	6.8343	6.041	6.041	6.050	5.908	6.297	26,225,858	6.0447	-3.39%
2023-08-01	7.070	7.050	7.070	6.930	7.240	18,041,000	127,948,082	7.0921	6.253	6.236	6.253	6.129	6.404	20,397,512	6.2727	-1.53%
2023-07-31	7.180	7.160	7.180	7.100	7.730	38,781,649	287,548,176	7.4145	6.350	6.333	6.350	6.280	6.837	43,847,302	6.5579	1.84%
2023-07-28	7.050	7.050	7.060	6.680	7.290	28,783,288	203,784,121	7.0799	6.236	6.236	6.244	5.908	6.448	32,542,956	6.2620	5.54%
2023-07-27	6.680	6.670	6.680	6.470	6.880	28,935,000	195,751,550	6.7652	5.908	5.899	5.908	5.723	6.085	32,714,485	5.9836	3.25%
2023-07-26	6.470	6.460	6.470	6.260	6.560	16,519,817	106,517,152	6.4478	5.723	5.714	5.723	5.537	5.802	18,677,633	5.7029	3.19%
2023-07-25	6.270	6.270	6.280	6.100	6.390	13,363,000	83,788,671	6.2702	5.546	5.546	5.554	5.395	5.652	15,108,473	5.5458	4.33%
2023-07-24	6.010	6.000	6.010	5.930	6.080	2,984,000	17,895,384	5.9971	5.316	5.307	5.316	5.245	5.378	3,373,770	5.3043	-0.17%
2023-07-21	6.020	6.020	6.040	6.020	6.280	3,644,500	22,319,928	6.1243	5.325	5.325	5.342	5.325	5.554	4,120,544	5.4167	-0.66%
2023-07-20	6.060	6.060	6.070	6.010	6.180	2,373,000	14,512,190	6.1155	5.360	5.360	5.369	5.316	5.466	2,682,961	5.4090	-0.16%
2023-07-19	6.070	6.060	6.070	5.890	6.100	4,673,917	27,949,145	5.9798	5.369	5.360	5.369	5.210	5.395	5,284,423	5.2890	-0.49%
2023-07-18	6.100	6.090	6.100	6.000	6.190	3,381,900	20,464,399	6.0512	5.395	5.386	5.395	5.307	5.475	3,823,643	5.3521	-1.61%
2023-07-14	6.200	6.190	6.200	6.160	6.350	2,758,000	17,192,545	6.2337	5.484	5.475	5.484	5.448	5.616	3,118,250	5.5135	-1.27%
2023-07-13	6.280	6.280	6.290	6.210	6.370	5,640,000	35,461,980	6.2876	5.554	5.554	5.563	5.493	5.634	6,376,696	5.5612	2.78%
2023-07-12	6.110	6.110	6.120	6.010	6.230	7,290,400	44,780,496	6.1424	5.404	5.404	5.413	5.316	5.510	8,242,671	5.4328	2.00%
2023-07-11	5.990	5.970	5.990	5.930	6.030	3,096,679	18,554,518	5.9917	5.298	5.280	5.298	5.245	5.333	3,501,167	5.2995	0.34%
2023-07-10	5.970	5.950	5.970	5.860	6.050	3,519,000	20,856,331	5.9268	5.280	5.263	5.280	5.183	5.351	3,978,651	5.2421	1.70%
2023-07-07	5.870	5.860	5.880	5.790	5.960	4,817,000	28,310,521	5.8772	5.192	5.183	5.201	5.121	5.271	5,446,196	5.1982	0.00%
2023-07-06	5.870	5.860	5.870	5.760	6.080	8,201,100	48,301,816	5.8897	5.192	5.183	5.192	5.095	5.378	9,272,326	5.2092	-2.81%
2023-07-05	6.040	6.030	6.050	6.000	6.130	4,696,064	28,317,916	6.0301	5.342	5.333	5.351	5.307	5.422	5,309,463	5.3335	-1.47%
2023-07-04	6.130	6.120	6.130	6.040	6.240	4,773,000	29,123,556	6.1017	5.422	5.413	5.422	5.342	5.519	5,396,448	5.3968	-1.29%
2023-07-03	6.210	6.200	6.210	6.070	6.310	4,516,000	28,014,911	6.2035	5.493	5.484	5.493	5.369	5.581	5,105,879	5.4868	1.80%
2023-06-30	6.100	6.090	6.100	6.060	6.200	5,467,000	33,411,610	6.1115	5.395	5.386	5.395	5.360	5.484	6,181,099	5.4054	0.00%
2023-06-29	6.100	6.100	6.110	6.010	6.320	11,205,400	68,507,933	6.1138	5.395	5.395	5.404	5.316	5.590	12,669,048	5.4075	-3.79%
2023-06-28	6.340	6.320	6.350	6.170	6.590	4,756,200	29,951,532	6.2974	5.608	5.590	5.616	5.457	5.829	5,377,454	5.5698	-1.25%
2023-06-27	6.420	6.420	6.430	6.320	6.480	4,238,000	27,151,165	6.4066	5.678	5.678	5.687	5.590	5.731	4,791,567	5.6664	1.74%
2023-06-26	6.310	6.300	6.310	6.250	6.420	3,391,700	21,399,915	6.3095	5.581	5.572	5.581	5.528	5.678	3,834,723	5.5806	0.16%
2023-06-23	6.300	6.300	6.310	6.200	6.600	3,766,074	23,684,318	6.2889	5.572	5.572	5.581	5.484	5.838	4,257,998	5.5623	-2.93%
2023-06-21	6.490	6.490	6.500	6.340	6.570	9,565,000	61,584,050	6.4385	5.740	5.740	5.749	5.608	5.811	10,814,379	5.6946	-1.52%
2023-06-20	6.590	6.590	6.600	6.460	6.790	4,959,000	32,583,017	6.5705	5.829	5.829	5.838	5.714	6.006	5,606,744	5.8114	-1.93%
2023-06-19	6.720	6.710	6.720	6.520	6.800	5,478,571	36,529,313	6.6677	5.944	5.935	5.944	5.767	6.014	6,194,181	5.8974	-0.59%
2023-06-16	6.760	6.760	6.770	6.590	6.850	15,222,000	103,089,781	6.7724	5.979	5.979	5.988	5.829	6.059	17,210,295	5.9900	2.58%
2023-06-15	6.590	6.570	6.590	6.510	6.700	4,295,000	28,237,660	6.5745	5.829	5.811	5.829	5.758	5.926	4,856,012	5.8150	0.76%
2023-06-14	6.540	6.530	6.540	6.500	6.780	4,862,773	32,266,250	6.6354	5.784	5.776	5.784	5.749	5.997	5,497,948	5.8688	-0.46%
2023-06-13	6.570	6.570	6.580	6.440	6.680	4,627,565	30,394,057	6.5680	5.811	5.811	5.820	5.696	5.908	5,232,017	5.8092	0.61%
2023-06-12	6.530	6.530	6.540	6.400	6.640	6,550,000	42,773,426	6.5303	5.776	5.776	5.784	5.661	5.873	7,405,560	5.7759	1.56%
2023-06-09	6.430	6.410	6.430	6.290	6.470	2,806,361	17,954,684	6.3979	5.687	5.669	5.687	5.563	5.723	3,172,927	5.6587	-0.22%
2023-06-08	6.630	6.630	6.640	6.520	6.710	4,637,100	30,807,865	6.6438	5.700	5.700	5.708	5.605	5.768	5,393,958	5.7116	-0.45%
2023-06-07	6.660	6.650	6.660	6.500	6.770	13,176,000	87,922,967	6.6730	5.725	5.717	5.725	5.588	5.820	15,326,561	5.7366	4.23%
2023-06-06	6.390	6.380	6.390	6.290	6.550	5,479,900	35,343,091	6.4496	5.493	5.485	5.493	5.407	5.631	6,374,318	5.5446	0.63%
2023-06-05	6.350	6.340	6.350	6.330	6.510	6,811,359	43,780,752	6.4276	5.459	5.450	5.459	5.442	5.597	7,923,095	5.5257	0.32%
2023-06-02	6.330	6.330	6.370	6.330	6.520	19,126,400	122,981,491	6.4299	5.442	5.442	5.476	5.442	5.605	22,248,173	5.5277	-1.09%
2023-06-01	6.400	6.390	6.400	6.280	6.510	16,060,000	102,389,466	6.3754	5.502	5.493	5.502	5.399	5.597	18,681,281	5.4809	0.79%
2023-05-31	6.350	6.340	6.350	6.260	6.460	16,131,716	102,232,033	6.3373	5.459	5.450	5.459	5.382	5.554	18,764,703	5.4481	-1.55%
2023-05-30	6.450	6.440	6.450	6.270	6.490	10,604,300	67,732,388	6.3873	5.545	5.536	5.545	5.390	5.579	12,335,113	5.4910	1.90%
2023-05-29	6.330	6.320	6.330	6.260	6.570	7,800,000	49,392,486	6.3324	5.442	5.433	5.442	5.382	5.648	9,073,100	5.4438	-0.94%
2023-05-25	6.390	6.380	6.390	6.240	6.490	12,313,237	77,913,584	6.3276	5.493	5.485	5.493	5.364	5.579	14,322,979	5.4398	-1.69%
2023-05-24	6.500	6.490	6.500	6.220	6.680	19,413,672	125,352,157	6.4569	5.588	5.579	5.588	5.347	5.743	22,582,333	5.5509	-2.26%
2023-05-23	6.650	6.650	6.670	6.650	6.840	6,379,000	42,662,970	6.6880	5.717	5.717	5.734	5.717	5.880	7,420,168	5.7496	-1.92%
2023-05-22	6.780	6.770	6.780	6.720	6.910	6,735,805	45,899,801	6.8143	5.829	5.820	5.829	5.777	5.940	7,835,210	5.8581	-1.60%
2023-05-19	6.890	6.880	6.890	6.860	7.060	4,889,000	33,792,245	6.9119	5.923	5.915	5.923	5.897	6.069	5,686,973	5.9420	-2.55%
2023-05-18	7.070	7.050	7.070	7.000	7.180	4,132,000	29,282,113	7.0867	6.078	6.061	6.078	6.018	6.173	4,806,417	6.0923	1.58%
2023-05-17	6.960	6.950	6.960	6.930	7.130	8,805,300	61,563,149	6.9916	5.983	5.975	5.983	5.958	6.130	10,242,484	6.0106	-3.06%
2023-05-16	7.180	7.180	7.190	7.070	7.310	6,365,700	45,508,874	7.1491	6.173	6.173	6.181	6.078	6.284	7,404,697	6.1459	-1.37%
2023-05-15	7.280	7.260	7.280	7.000	7.310	6,283,400	44,913,149	7.1479	6.259	6.241	6.259	6.018	6.284	7,308,964	6.1449	1.82%
2023-05-12	7.150	7.140	7.150	7.080	7.420	10,478,585	75,341,009	7.1900	6.147	6.138	6.147	6.087	6.379	12,188,879	6.1811	-2.99%
2023-05-11	7.370	7.360	7.370	7.290	7.730	8,987,400	66,845,788	7.4377	6.336	6.327	6.336	6.267	6.645	10,454,306	6.3941	-1.73%
2023-05-10	7.500	7.490	7.500	7.250	7.690	11,187,695	84,613,627	7.5631	6.448	6.439	6.448	6.233	6.611	13,013,728	6.5019	3.45%
2023-05-09	7.250	7.250	7.260	7.240	7.590	12,859,065	94,353,989	7.3375	6.233	6.233	6.241	6.224	6.525	14,957,896	6.3080	-5.10%
2023-05-08	7.640	7.620	7.640	7.530	8.500	26,889,040	212,050,823	7.8861	6.568	6.551	6.568	6.473	7.307	31,277,816	6.7796	0.53%
2023-05-05	7.600	7.600	7.610	7.220	7.830	22,300,900	171,548,728	7.6925	6.534	6.534	6.542	6.207	6.731	25,940,809	6.6131	5.85%
2023-05-04	7.180	7.180	7.200	6.930	7.380	15,036,200	107,854,690	7.1730	6.173	6.173	6.190	5.958	6.344	17,490,379	6.1665	3.61%
2023-05-03	6.930	6.930	6.940	6.680	7.100	6,904,500	47,288,215	6.8489	5.958	5.958	5.966	5.743	6.104	8,031,439	5.8879	-1.28%
2023-05-02	7.020	7.020	7.030	6.810	7.200	7,409,800	51,762,301	6.9857	6.035	6.035	6.044	5.854	6.190	8,619,213	6.0055	0.86%
2023-04-28	6.960	6.960	6.980	6.810	7.210	14,426,000	100,888,286	6.9935	5.983	5.983	6.001	5.854	6.198	16,780,583	6.0122	-2.93%
2023-04-27	7.170	7.160	7.170	7.010	7.190	4,959,100	35,272,404	7.1127	6.164	6.155	6.164	6.026	6.181	5,768,514	6.1146	0.00%
2023-04-26	7.170	7.160	7.170	7.030	7.220	4,553,000	32,485,046	7.1349	6.164	6.155	6.164	6.044	6.207	5,296,132	6.1337	1.56%
2023-04-25	7.060	7.060	7.080	7.040	7.220	8,820,000	62,532,607	7.0899	6.069	6.069	6.087	6.052	6.207	10,259,583	6.0950	-1.40%
2023-04-24	7.160	7.150	7.160	7.090	7.330	8,324,400	59,833,940	7.1878	6.155	6.147	6.155	6.095	6.301	9,683,092	6.1792	-0.69%
2023-04-21	7.210	7.200	7.210	7.160	7.310	3,914,000	28,296,218	7.2295	6.198	6.190	6.198	6.155	6.284	4,552,835	6.2151	-0.41%
2023-04-20	7.240	7.240	7.260	7.100	7.340	5,150,500	37,277,271	7.2376	6.224	6.224	6.241	6.104	6.310	5,991,154	6.2221	0.70%
2023-04-19	7.190	7.180	7.190	7.150	7.290	3,028,000	21,872,123	7.2233	6.181	6.173	6.181	6.147	6.267	3,522,224	6.2097	-0.14%
2023-04-18	7.200	7.200	7.210	7.110	7.420	8,834,100	63,552,726	7.1940	6.190	6.190	6.198	6.112	6.379	10,275,984	6.1846	-1.50%
2023-04-17	7.310	7.310	7.320	7.020	7.350	10,706,700	76,991,933	7.1910	6.284	6.284	6.293	6.035	6.319	12,454,226	6.1820	1.25%
2023-04-14	7.220	7.210	7.220	7.100	7.680	13,980,000	101,760,016	7.2790	6.207	6.198	6.207	6.104	6.602	16,261,788	6.2576	-1.37%
2023-04-13	7.320	7.320	7.330	6.950	7.360	9,907,688	71,178,069	7.1841	6.293	6.293	6.301	5.975	6.327	11,524,801	6.1761	1.53%
2023-04-12	7.210	7.200	7.210	7.040	7.460	9,249,000	66,637,177	7.2048	6.198	6.190	6.198	6.052	6.413	10,758,603	6.1939	-0.41%
2023-04-11	7.240	7.220	7.240	6.930	7.260	6,727,592	47,900,651	7.1200	6.224	6.207	6.224	5.958	6.241	7,825,656	6.1210	0.56%
2023-04-06	7.200	7.190	7.200	6.940	7.230	10,013,800	70,803,245	7.0706	6.190	6.181	6.190	5.966	6.216	11,648,233	6.0785	0.00%
2023-04-04	7.200	7.200	7.210	7.080	7.510	11,496,506	82,707,438	7.1941	6.190	6.190	6.198	6.087	6.456	13,372,943	6.1847	-4.00%
2023-04-03	7.500	7.490	7.500	7.420	7.670	7,643,000	57,409,891	7.5114	6.448	6.439	6.448	6.379	6.594	8,890,475	6.4575	-0.79%
2023-03-31	7.560	7.560	7.570	7.420	7.730	7,506,300	57,045,125	7.5996	6.499	6.499	6.508	6.379	6.645	8,731,463	6.5333	0.53%
2023-03-30	7.520	7.510	7.520	7.360	7.710	8,490,065	63,215,803	7.4459	6.465	6.456	6.465	6.327	6.628	9,875,797	6.4011	-1.57%
2023-03-29	7.640	7.630	7.640	7.450	7.730	5,044,100	38,271,580	7.5874	6.568	6.559	6.568	6.405	6.645	5,867,388	6.5228	1.33%
2023-03-28	7.540	7.530	7.540	7.400	7.660	6,206,000	46,488,005	7.4908	6.482	6.473	6.482	6.362	6.585	7,218,931	6.4397	-0.79%
2023-03-27	7.600	7.590	7.600	7.370	7.710	8,180,229	61,311,872	7.4951	6.534	6.525	6.534	6.336	6.628	9,515,390	6.4434	-0.91%
2023-03-24	7.670	7.660	7.670	7.500	7.890	6,947,296	53,065,110	7.6382	6.594	6.585	6.594	6.448	6.783	8,081,220	6.5665	-2.42%
2023-03-23	7.860	7.840	7.860	7.580	8.150	11,158,000	86,037,380	7.7108	6.757	6.740	6.757	6.516	7.006	12,979,187	6.6289	-2.12%
2023-03-22	8.030	8.020	8.030	7.810	8.410	8,398,000	68,909,076	8.2054	6.903	6.895	6.903	6.714	7.230	9,768,705	7.0541	1.13%
2023-03-21	7.940	7.940	7.960	7.580	8.090	8,750,000	69,105,918	7.8978	6.826	6.826	6.843	6.516	6.955	10,178,158	6.7896	3.66%
2023-03-20	7.660	7.650	7.660	7.330	7.670	14,784,000	111,423,848	7.5368	6.585	6.577	6.585	6.301	6.594	17,197,015	6.4793	-0.52%
2023-03-17	7.700	7.700	7.710	7.630	8.000	28,160,000	217,418,150	7.7208	6.620	6.620	6.628	6.559	6.877	32,756,219	6.6375	-1.91%
2023-03-16	7.850	7.840	7.850	7.740	8.080	13,947,924	109,664,797	7.8624	6.749	6.740	6.749	6.654	6.946	16,224,476	6.7592	-2.61%
2023-03-15	8.060	8.050	8.060	7.900	8.600	17,580,032	143,028,310	8.1358	6.929	6.920	6.929	6.792	7.393	20,449,410	6.9943	-2.42%
2023-03-14	8.260	8.260	8.270	8.200	8.680	5,901,000	49,133,257	8.3263	7.101	7.101	7.110	7.049	7.462	6,864,149	7.1580	-4.62%
2023-03-13	8.660	8.660	8.670	8.410	8.850	7,903,000	68,410,359	8.6563	7.445	7.445	7.453	7.230	7.608	9,192,912	7.4416	-0.12%
2023-03-10	8.670	8.660	8.670	8.430	8.810	8,916,000	77,256,986	8.6650	7.453	7.445	7.453	7.247	7.574	10,371,252	7.4491	-1.37%
2023-03-09	8.790	8.780	8.790	8.700	8.980	5,721,000	50,593,739	8.8435	7.557	7.548	7.557	7.479	7.720	6,654,770	7.6026	-0.11%
2023-03-08	8.800	8.790	8.800	8.620	9.090	12,224,000	106,856,396	8.7415	7.565	7.557	7.565	7.410	7.815	14,219,177	7.5149	-3.83%
2023-03-07	9.150	9.150	9.160	9.060	9.480	10,442,346	96,187,724	9.2113	7.866	7.866	7.875	7.789	8.150	12,146,725	7.9188	-2.24%
2023-03-06	9.360	9.350	9.360	9.280	9.740	7,485,748	70,408,415	9.4057	8.047	8.038	8.047	7.978	8.373	8,707,557	8.0859	-1.47%
2023-03-03	9.500	9.490	9.500	9.180	9.580	9,132,000	86,204,293	9.4398	8.167	8.158	8.167	7.892	8.236	10,622,507	8.1152	3.15%
2023-03-02	9.210	9.210	9.220	9.130	9.660	6,344,000	58,908,365	9.2857	7.918	7.918	7.926	7.849	8.305	7,379,455	7.9828	-3.46%
2023-03-01	9.540	9.530	9.540	8.970	9.640	7,948,900	74,915,895	9.4247	8.201	8.193	8.201	7.711	8.287	9,246,304	8.1023	6.00%
2023-02-28	9.000	8.990	9.000	8.910	9.290	14,552,000	131,735,560	9.0527	7.737	7.729	7.737	7.660	7.986	16,927,149	7.7825	-0.55%
2023-02-27	9.050	9.040	9.050	8.900	9.770	23,718,861	213,972,677	9.0212	7.780	7.772	7.780	7.651	8.399	27,590,206	7.7554	-6.31%
2023-02-24	9.660	9.650	9.660	9.550	9.760	4,902,000	47,348,789	9.6591	8.305	8.296	8.305	8.210	8.391	5,702,095	8.3038	0.52%
2023-02-23	9.610	9.600	9.610	9.400	9.840	8,215,000	78,941,411	9.6094	8.262	8.253	8.262	8.081	8.459	9,555,836	8.2611	-1.13%
2023-02-22	9.720	9.700	9.720	9.380	9.900	11,255,000	108,297,442	9.6222	8.356	8.339	8.356	8.064	8.511	13,092,019	8.2720	-2.80%
2023-02-21	10.00	9.990	10.00	9.900	10.20	11,228,000	113,030,860	10.067	8.597	8.588	8.597	8.511	8.769	13,060,612	8.6543	0.00%
2023-02-20	10.00	9.980	10.00	9.700	10.02	5,124,000	50,863,155	9.9265	8.597	8.580	8.597	8.339	8.614	5,960,329	8.5336	2.04%
2023-02-17	9.800	9.800	9.820	9.760	10.44	6,225,500	62,141,335	9.9817	8.425	8.425	8.442	8.391	8.975	7,241,614	8.5811	-3.16%
2023-02-16	10.12	10.10	10.12	9.590	10.36	16,899,000	170,960,887	10.117	8.700	8.683	8.700	8.244	8.906	19,657,221	8.6971	6.53%
2023-02-15	9.500	9.490	9.500	9.340	10.52	11,944,692	114,990,166	9.6269	8.167	8.158	8.167	8.029	9.044	13,894,281	8.2761	-6.25%
2023-02-14	10.50	10.48	10.50	10.34	10.88	15,775,000	167,247,172	10.602	8.712	8.695	8.712	8.579	9.027	19,013,048	8.7964	0.19%
2023-02-13	10.48	10.48	10.52	9.600	10.54	12,067,694	123,350,673	10.222	8.695	8.695	8.728	7.965	8.745	14,544,763	8.4808	1.75%
2023-02-10	10.30	10.28	10.30	10.20	10.86	16,230,100	169,109,029	10.419	8.546	8.529	8.546	8.463	9.010	19,561,564	8.6450	-7.37%
2023-02-09	11.12	11.10	11.12	10.50	11.28	15,986,000	174,590,238	10.921	9.226	9.210	9.226	8.712	9.359	19,267,359	9.0615	2.77%
2023-02-08	10.82	10.80	10.82	10.60	11.20	13,539,100	147,173,185	10.870	8.977	8.961	8.977	8.795	9.293	16,318,197	9.0190	-2.52%
2023-02-07	11.10	11.08	11.10	11.00	11.30	10,412,000	115,736,385	11.116	9.210	9.193	9.210	9.127	9.376	12,549,214	9.2226	-1.77%
2023-02-06	11.30	11.28	11.30	10.82	11.88	17,421,207	194,133,298	11.144	9.376	9.359	9.376	8.977	9.857	20,997,163	9.2457	-3.42%
2023-02-03	11.70	11.70	11.72	11.52	12.08	14,033,007	163,722,974	11.667	9.707	9.707	9.724	9.558	10.02	16,913,486	9.6800	-2.66%
2023-02-02	12.02	12.02	12.04	11.86	12.64	16,931,000	205,892,050	12.161	9.973	9.973	9.990	9.840	10.49	20,406,334	10.090	-3.06%
2023-02-01	12.40	12.38	12.40	11.94	12.60	11,582,307	141,060,596	12.179	10.29	10.27	10.29	9.907	10.45	13,959,744	10.105	-0.32%
2023-01-31	12.44	12.40	12.44	11.90	12.96	23,519,900	287,343,707	12.217	10.32	10.29	10.32	9.873	10.75	28,347,701	10.136	-2.66%
2023-01-30	12.78	12.74	12.78	12.62	13.26	14,137,100	181,445,690	12.835	10.60	10.57	10.60	10.47	11.00	17,038,945	10.649	-5.05%
2023-01-27	13.46	13.46	13.48	13.18	13.90	3,705,000	50,011,932	13.498	11.17	11.17	11.18	10.94	11.53	4,465,505	11.200	0.00%
2023-01-26	13.46	13.46	13.50	13.20	13.70	4,056,400	54,601,816	13.461	11.17	11.17	11.20	10.95	11.37	4,889,035	11.168	1.20%
2023-01-20	13.30	13.26	13.30	12.62	13.30	9,229,700	120,177,300	13.021	11.03	11.00	11.03	10.47	11.03	11,124,230	10.803	5.89%
2023-01-19	12.56	12.54	12.56	11.52	12.64	5,625,000	69,348,910	12.329	10.42	10.40	10.42	9.558	10.49	6,779,613	10.229	4.49%
2023-01-18	12.02	12.02	12.04	11.74	12.50	17,144,615	206,551,783	12.048	9.973	9.973	9.990	9.741	10.37	20,663,796	9.9958	-2.75%
2023-01-17	12.36	12.34	12.36	12.02	12.92	15,134,000	186,947,414	12.353	10.26	10.24	10.26	9.973	10.72	18,240,473	10.249	-2.06%
2023-01-16	12.62	12.60	12.62	12.36	12.88	13,325,000	168,043,347	12.611	10.47	10.45	10.47	10.26	10.69	16,060,150	10.463	-0.16%
2023-01-13	12.64	12.62	12.64	11.54	12.68	16,343,251	197,368,548	12.076	10.49	10.47	10.49	9.575	10.52	19,697,941	10.020	6.58%
2023-01-12	11.86	11.86	11.92	11.60	12.44	19,019,100	226,700,717	11.920	9.840	9.840	9.890	9.624	10.32	22,923,047	9.8896	-1.33%
2023-01-11	12.02	12.00	12.02	11.28	12.54	51,993,100	617,001,698	11.867	9.973	9.956	9.973	9.359	10.40	62,665,439	9.8460	6.00%
2023-01-10	11.34	11.34	11.36	10.92	11.76	257,149,355	2,857,310,766	11.111	9.409	9.409	9.425	9.060	9.757	309,932,996	9.2191	-5.50%
2023-01-09	12.00	12.00	12.02	11.90	12.80	21,528,500	263,990,046	12.262	9.956	9.956	9.973	9.873	10.62	25,947,537	10.174	-0.83%
2023-01-06	12.10	12.08	12.10	11.00	12.70	28,452,869	345,422,768	12.140	10.04	10.02	10.04	9.127	10.54	34,293,234	10.073	8.42%
2023-01-05	11.16	11.14	11.16	10.86	11.42	23,394,025	262,078,120	11.203	9.259	9.243	9.259	9.010	9.475	28,195,988	9.2949	3.14%
2023-01-04	10.82	10.80	10.82	9.740	10.92	15,483,936	164,710,530	10.638	8.977	8.961	8.977	8.081	9.060	18,662,239	8.8259	8.31%
2023-01-03	9.990	9.950	9.990	9.630	10.60	7,271,052	71,614,838	9.8493	8.289	8.255	8.289	7.990	8.795	8,763,541	8.1719	-1.09%
2022-12-30	10.10	10.10	10.12	9.600	10.20	9,780,000	96,702,885	9.8878	8.380	8.380	8.396	7.965	8.463	11,787,487	8.2039	5.32%
2022-12-29	9.590	9.580	9.590	9.520	10.10	10,573,100	102,097,606	9.6564	7.957	7.948	7.957	7.899	8.380	12,743,382	8.0118	-4.86%
2022-12-28	10.08	10.06	10.08	9.830	10.36	15,191,359	153,173,093	10.083	8.363	8.347	8.363	8.156	8.596	18,309,606	8.3657	-1.18%
2022-12-23	10.20	10.16	10.20	9.610	10.58	23,299,000	240,184,405	10.309	8.463	8.430	8.463	7.973	8.778	28,081,458	8.5531	2.82%
2022-12-22	9.920	9.910	9.920	9.680	10.70	21,710,970	219,214,893	10.097	8.231	8.222	8.231	8.031	8.878	26,167,462	8.3774	-2.17%
2022-12-21	10.14	10.12	10.14	9.750	10.38	17,408,000	175,934,878	10.107	8.413	8.396	8.413	8.090	8.612	20,981,245	8.3853	4.00%
2022-12-20	9.750	9.740	9.750	9.560	10.08	13,366,527	130,958,237	9.7975	8.090	8.081	8.090	7.932	8.363	16,110,201	8.1289	-0.51%
2022-12-19	9.800	9.790	9.800	9.350	10.36	27,916,015	275,882,117	9.8826	8.131	8.123	8.131	7.758	8.596	33,646,183	8.1995	7.22%
2022-12-16	9.140	9.140	9.160	8.600	9.190	17,953,504	161,925,536	9.0192	7.583	7.583	7.600	7.135	7.625	21,638,721	7.4831	6.28%
2022-12-15	8.600	8.590	8.620	8.400	8.750	2,681,200	22,988,521	8.5740	7.135	7.127	7.152	6.969	7.260	3,231,555	7.1138	-0.35%
2022-12-14	8.630	8.600	8.630	8.320	8.800	5,658,000	48,756,063	8.6172	7.160	7.135	7.160	6.903	7.301	6,819,387	7.1496	3.73%
2022-12-13	8.320	8.320	8.340	8.170	8.580	5,966,300	50,220,994	8.4174	6.903	6.903	6.920	6.779	7.119	7,190,970	6.9839	-0.60%
2022-12-12	8.370	8.350	8.370	8.290	8.960	8,878,938	74,848,769	8.4299	6.945	6.928	6.945	6.878	7.434	10,701,469	6.9943	-6.38%
2022-12-09	8.940	8.940	8.950	8.610	9.140	8,649,950	76,866,220	8.8863	7.417	7.417	7.426	7.144	7.583	10,425,478	7.3729	0.00%
2022-12-08	8.940	8.920	8.940	8.640	9.080	10,994,000	97,382,281	8.8578	7.417	7.401	7.417	7.169	7.534	13,250,678	7.3492	3.47%
2022-12-07	8.640	8.640	8.660	8.620	9.360	21,252,943	190,712,362	8.9735	7.169	7.169	7.185	7.152	7.766	25,615,418	7.4452	-1.48%
2022-12-06	8.770	8.770	8.790	8.260	9.210	23,097,062	204,665,510	8.8611	7.276	7.276	7.293	6.853	7.641	27,838,069	7.3520	3.79%
2022-12-05	8.450	8.450	8.530	7.700	8.550	23,285,498	189,209,584	8.1256	7.011	7.011	7.077	6.389	7.094	28,065,185	6.7418	9.46%
2022-12-02	7.720	7.720	7.730	7.150	8.140	40,418,098	305,597,209	7.5609	6.405	6.405	6.414	5.932	6.754	48,714,500	6.2732	-6.08%
2022-12-01	8.220	8.210	8.220	8.000	8.540	18,838,217	155,485,350	8.2537	6.820	6.812	6.820	6.638	7.086	22,705,035	6.8481	-0.36%
2022-11-30	8.250	8.250	8.260	7.810	8.290	20,565,900	165,486,090	8.0466	6.845	6.845	6.853	6.480	6.878	24,787,350	6.6762	4.43%
2022-11-29	7.900	7.890	7.900	7.470	8.600	28,350,000	227,195,378	8.0139	6.555	6.546	6.555	6.198	7.135	34,169,249	6.6491	1.80%
2022-11-28	7.760	7.760	7.770	7.450	7.900	12,021,110	92,345,829	7.6820	6.438	6.438	6.447	6.181	6.555	14,488,617	6.3737	-3.60%
2022-11-25	8.050	8.020	8.050	7.730	8.120	9,885,700	78,451,022	7.9358	6.679	6.654	6.679	6.414	6.737	11,914,884	6.5843	0.25%
2022-11-24	8.030	8.030	8.060	7.910	8.290	4,932,000	39,706,155	8.0507	6.662	6.662	6.687	6.563	6.878	5,944,365	6.6796	0.37%
2022-11-23	8.000	7.990	8.000	7.720	8.320	10,461,000	83,744,320	8.0054	6.638	6.629	6.638	6.405	6.903	12,608,272	6.6420	-3.26%
2022-11-22	8.270	8.260	8.270	8.070	8.900	14,433,069	121,092,134	8.3899	6.862	6.853	6.862	6.696	7.384	17,395,666	6.9611	-3.27%
2022-11-21	8.550	8.530	8.550	8.070	8.850	26,811,124	224,940,223	8.3898	7.094	7.077	7.094	6.696	7.343	32,314,497	6.9610	-0.81%
2022-11-18	8.620	8.620	8.630	7.370	9.290	51,525,640	442,343,332	8.5849	7.152	7.152	7.160	6.115	7.708	62,102,026	7.1228	16.96%
2022-11-17	7.370	7.370	7.380	7.000	7.510	8,764,000	63,859,311	7.2865	6.115	6.115	6.123	5.808	6.231	10,562,938	6.0456	-0.27%
2022-11-16	7.390	7.390	7.400	7.060	7.860	22,337,845	169,481,832	7.5872	6.131	6.131	6.140	5.858	6.521	26,923,012	6.2951	2.64%
2022-11-15	7.200	7.190	7.200	6.600	7.200	15,597,034	108,626,794	6.9646	5.974	5.965	5.974	5.476	5.974	18,798,552	5.7785	7.62%
2022-11-14	6.690	6.680	6.690	6.450	6.830	9,808,000	65,553,000	6.6836	5.551	5.542	5.551	5.352	5.667	11,821,234	5.5454	3.56%
2022-11-11	6.460	6.460	6.480	6.000	6.500	12,796,766	80,035,136	6.2543	5.360	5.360	5.376	4.978	5.393	15,423,488	5.1892	11.38%
2022-11-10	5.800	5.780	5.800	5.730	5.980	5,764,000	33,523,185	5.8160	4.812	4.796	4.812	4.754	4.962	6,947,145	4.8255	-3.81%
2022-11-09	6.030	6.030	6.040	5.910	6.170	5,979,000	35,918,775	6.0075	5.003	5.003	5.011	4.903	5.119	7,206,277	4.9844	-0.50%
2022-11-08	6.060	6.060	6.080	5.800	6.180	6,173,450	37,289,991	6.0404	5.028	5.028	5.045	4.812	5.128	7,440,640	5.0117	-0.49%
2022-11-07	6.090	6.070	6.090	5.660	6.130	13,287,551	79,685,354	5.9970	5.053	5.036	5.053	4.696	5.086	16,015,014	4.9757	5.55%
2022-11-04	5.770	5.760	5.770	5.410	5.850	13,821,103	79,078,506	5.7216	4.787	4.779	4.787	4.489	4.854	16,658,085	4.7472	6.65%
2022-11-03	5.410	5.400	5.410	5.250	5.600	14,580,739	79,513,715	5.4533	4.489	4.480	4.489	4.356	4.646	17,573,647	4.5246	0.56%
2022-11-02	5.380	5.380	5.430	4.770	5.450	10,950,000	57,021,525	5.2074	4.464	4.464	4.505	3.958	4.522	13,197,647	4.3206	11.62%
2022-11-01	4.820	4.810	4.820	4.520	4.880	18,304,000	86,348,840	4.7175	3.999	3.991	3.999	3.750	4.049	22,061,162	3.9141	5.01%
2022-10-31	4.590	4.580	4.590	4.500	4.910	14,291,775	66,308,676	4.6396	3.808	3.800	3.808	3.734	4.074	17,225,369	3.8495	-6.52%
2022-10-28	4.910	4.910	4.920	4.860	5.340	12,341,000	61,403,490	4.9756	4.074	4.074	4.082	4.032	4.431	14,874,170	4.1282	-7.01%
2022-10-27	5.280	5.270	5.280	5.210	5.560	9,853,000	52,828,438	5.3617	4.381	4.372	4.381	4.323	4.613	11,875,471	4.4485	3.13%
2022-10-26	5.120	5.110	5.120	5.050	5.290	7,559,000	38,832,732	5.1373	4.248	4.240	4.248	4.190	4.389	9,110,595	4.2624	0.59%
2022-10-25	5.090	5.080	5.090	5.010	5.350	10,543,000	53,843,420	5.1070	4.223	4.215	4.223	4.157	4.439	12,707,104	4.2373	-2.30%
2022-10-24	5.210	5.210	5.220	5.160	5.770	7,099,000	37,853,329	5.3322	4.323	4.323	4.331	4.281	4.787	8,556,173	4.4241	-8.11%
2022-10-21	5.670	5.620	5.680	5.620	5.790	2,160,329	12,315,433	5.7007	4.704	4.663	4.713	4.663	4.804	2,603,768	4.7299	1.98%
2022-10-20	5.560	5.550	5.560	5.460	5.700	6,942,000	38,479,485	5.5430	4.613	4.605	4.613	4.530	4.729	8,366,946	4.5990	-4.30%
2022-10-19	5.810	5.790	5.810	5.750	6.120	4,804,000	28,215,895	5.8734	4.821	4.804	4.821	4.771	5.078	5,790,091	4.8731	-2.84%
2022-10-18	5.980	5.950	5.980	5.680	6.120	5,718,000	33,829,237	5.9163	4.962	4.937	4.962	4.713	5.078	6,891,703	4.9087	3.64%
2022-10-17	5.770	5.760	5.770	5.360	5.870	4,735,000	26,661,245	5.6307	4.787	4.779	4.787	4.447	4.870	5,706,928	4.6717	2.49%
2022-10-14	5.630	5.630	5.640	5.350	5.730	5,143,000	28,713,860	5.5831	4.671	4.671	4.679	4.439	4.754	6,198,675	4.6323	3.49%
2022-10-13	5.440	5.420	5.440	5.300	5.720	5,503,000	30,014,330	5.4542	4.514	4.497	4.514	4.397	4.746	6,632,571	4.5253	-3.72%
2022-10-12	5.650	5.620	5.650	5.480	5.830	7,008,000	39,666,887	5.6602	4.688	4.663	4.688	4.547	4.837	8,446,494	4.6963	-1.91%
2022-10-11	5.760	5.740	5.760	5.630	5.990	4,029,000	23,465,510	5.8242	4.779	4.762	4.779	4.671	4.970	4,856,011	4.8323	-1.54%
2022-10-10	5.850	5.790	5.850	5.530	5.860	5,984,100	34,161,851	5.7088	4.854	4.804	4.854	4.588	4.862	7,212,423	4.7365	-0.17%
2022-10-07	5.860	5.840	5.860	5.770	6.130	3,348,900	19,694,127	5.8808	4.862	4.845	4.862	4.787	5.086	4,036,310	4.8792	-5.33%
2022-10-06	6.190	6.190	6.200	6.020	6.300	3,756,000	23,256,255	6.1918	5.136	5.136	5.144	4.995	5.227	4,526,974	5.1373	3.34%
2022-10-05	5.990	5.990	6.010	5.870	6.200	3,251,300	19,577,342	6.0214	4.970	4.970	4.986	4.870	5.144	3,918,677	4.9959	2.22%
2022-10-03	5.860	5.810	5.860	5.690	6.100	2,529,806	14,790,863	5.8466	4.862	4.821	4.862	4.721	5.061	3,049,085	4.8509	0.86%
2022-09-30	5.810	5.800	5.810	5.590	5.890	2,802,174	16,182,822	5.7751	4.821	4.812	4.821	4.638	4.887	3,377,361	4.7916	3.38%
2022-09-29	5.620	5.600	5.620	5.400	5.750	4,642,108	26,140,755	5.6312	4.663	4.646	4.663	4.480	4.771	5,594,968	4.6722	4.66%
2022-09-28	5.370	5.350	5.370	5.320	5.600	6,147,228	33,188,335	5.3989	4.455	4.439	4.455	4.414	4.646	7,409,036	4.4794	-4.11%
2022-09-27	5.600	5.580	5.600	5.140	5.640	11,935,502	64,989,430	5.4451	4.646	4.630	4.646	4.265	4.679	14,385,437	4.5177	6.06%
2022-09-26	5.280	5.280	5.300	5.150	5.350	7,201,905	37,923,911	5.2658	4.381	4.381	4.397	4.273	4.439	8,680,201	4.3690	1.54%
2022-09-23	5.200	5.190	5.200	5.120	5.370	7,785,300	40,704,882	5.2284	4.314	4.306	4.314	4.248	4.455	9,383,346	4.3380	0.39%
2022-09-22	5.180	5.160	5.200	5.100	5.250	4,069,424	21,057,828	5.1746	4.298	4.281	4.314	4.231	4.356	4,904,732	4.2934	-0.38%
2022-09-21	5.200	5.190	5.200	5.040	5.380	12,658,278	65,192,911	5.1502	4.314	4.306	4.314	4.182	4.464	15,256,573	4.2731	-3.53%
2022-09-20	5.390	5.370	5.390	5.210	5.600	8,677,294	46,365,149	5.3433	4.472	4.455	4.472	4.323	4.646	10,458,435	4.4333	-2.00%
2022-09-19	5.500	5.470	5.500	5.370	5.690	10,265,300	56,159,909	5.4708	4.563	4.538	4.563	4.455	4.721	12,372,402	4.5391	-3.68%
2022-09-16	5.710	5.660	5.710	5.660	6.050	7,738,900	44,413,969	5.7391	4.738	4.696	4.738	4.696	5.020	9,327,422	4.7617	-4.67%
2022-09-15	5.990	5.980	5.990	5.830	6.030	5,758,928	34,186,927	5.9363	4.970	4.962	4.970	4.837	5.003	6,941,032	4.9253	-0.33%
2022-09-14	6.010	6.010	6.020	5.960	6.090	4,448,188	26,879,771	6.0429	4.986	4.986	4.995	4.945	5.053	5,361,243	5.0137	-2.59%
2022-09-13	6.170	6.170	6.190	6.130	6.300	4,148,200	25,754,669	6.2086	5.119	5.119	5.136	5.086	5.227	4,999,678	5.1513	-1.12%
2022-09-09	6.240	6.230	6.240	6.140	6.280	2,926,800	18,211,411	6.2223	5.177	5.169	5.177	5.094	5.210	3,527,568	5.1626	1.79%
2022-09-08	6.130	6.080	6.130	6.050	6.350	4,022,700	24,646,763	6.1269	5.086	5.045	5.086	5.020	5.269	4,848,418	5.0835	-2.54%
2022-09-07	6.290	6.270	6.290	6.150	6.360	8,647,800	54,287,203	6.2776	5.219	5.202	5.219	5.103	5.277	10,422,887	5.2085	0.64%
2022-09-06	6.250	6.200	6.250	6.020	6.530	13,326,500	82,621,663	6.1998	5.186	5.144	5.186	4.995	5.418	16,061,958	5.1439	-2.34%
2022-09-05	6.400	6.400	6.410	6.360	7.060	8,583,000	56,944,062	6.6345	5.310	5.310	5.318	5.277	5.858	10,344,785	5.5046	-9.22%
2022-09-02	7.050	7.030	7.050	6.880	7.080	7,358,000	51,489,984	6.9978	5.849	5.833	5.849	5.708	5.874	8,868,336	5.8060	2.77%
2022-09-01	6.860	6.850	6.860	6.750	7.100	4,129,000	28,666,960	6.9428	5.692	5.683	5.692	5.600	5.891	4,976,537	5.7604	0.15%
2022-08-31	6.850	6.830	6.850	6.650	6.980	6,767,000	45,785,745	6.7660	5.683	5.667	5.683	5.517	5.791	8,156,025	5.6137	-0.58%
2022-08-30	6.890	6.890	6.900	6.560	7.040	12,157,000	83,244,169	6.8474	5.717	5.717	5.725	5.443	5.841	14,652,401	5.6813	3.92%
2022-08-29	6.630	6.620	6.630	6.300	6.690	10,426,000	68,365,960	6.5573	5.501	5.493	5.501	5.227	5.551	12,566,088	5.4405	5.57%
2022-08-26	6.280	6.280	6.300	6.170	6.380	5,237,444	33,057,071	6.3117	5.210	5.210	5.227	5.119	5.293	6,312,505	5.2368	2.95%
2022-08-25	6.100	6.100	6.110	5.910	6.150	2,118,128	12,820,097	6.0526	5.061	5.061	5.069	4.903	5.103	2,552,905	5.0218	2.35%
2022-08-24	5.960	5.940	5.960	5.910	6.150	2,755,000	16,500,325	5.9892	4.945	4.928	4.945	4.903	5.103	3,320,504	4.9692	-1.32%
2022-08-23	6.040	6.010	6.040	6.000	6.190	2,922,100	17,678,310	6.0499	5.011	4.986	5.011	4.978	5.136	3,521,903	5.0195	-0.66%
2022-08-22	6.080	6.080	6.110	6.040	6.250	4,710,000	28,913,075	6.1387	5.045	5.045	5.069	5.011	5.186	5,676,796	5.0932	-1.14%
2022-08-19	6.150	6.150	6.170	5.880	6.250	4,926,000	30,211,363	6.1330	5.103	5.103	5.119	4.879	5.186	5,937,133	5.0885	1.99%
2022-08-18	6.030	6.030	6.040	5.930	6.220	4,935,084	29,656,968	6.0094	5.003	5.003	5.011	4.920	5.161	5,948,082	4.9860	-2.74%
2022-08-17	6.200	6.200	6.220	6.040	6.280	4,279,876	26,554,020	6.2044	5.144	5.144	5.161	5.011	5.210	5,158,383	5.1477	-0.16%
2022-08-16	6.210	6.190	6.210	6.040	6.300	4,478,000	27,534,353	6.1488	5.152	5.136	5.152	5.011	5.227	5,397,175	5.1016	0.32%
2022-08-15	6.190	6.190	6.230	6.120	6.390	2,152,000	13,489,570	6.2684	5.136	5.136	5.169	5.078	5.302	2,593,729	5.2008	-0.32%
2022-08-12	6.210	6.210	6.220	5.960	6.320	3,100,000	19,138,235	6.1736	5.152	5.152	5.161	4.945	5.244	3,736,320	5.1222	1.31%
2022-08-11	6.130	6.130	6.170	6.010	6.180	3,425,000	20,942,566	6.1146	5.086	5.086	5.119	4.986	5.128	4,128,031	5.0733	0.49%
2022-08-10	6.100	6.070	6.100	5.930	6.390	10,695,900	64,736,202	6.0524	5.061	5.036	5.061	4.920	5.302	12,891,389	5.0217	-2.87%
2022-08-09	6.280	6.240	6.280	6.210	6.440	6,362,000	39,954,308	6.2801	5.210	5.177	5.210	5.152	5.343	7,667,893	5.2106	-1.10%
2022-08-08	6.350	6.340	6.350	6.280	6.500	1,793,000	11,394,040	6.3547	5.269	5.260	5.269	5.210	5.393	2,161,039	5.2725	-2.01%
2022-08-05	6.480	6.470	6.480	6.270	6.570	3,616,379	23,429,991	6.4789	5.376	5.368	5.376	5.202	5.451	4,358,693	5.3755	2.05%
2022-08-04	6.350	6.330	6.350	6.150	6.360	3,208,000	20,140,635	6.2783	5.269	5.252	5.269	5.103	5.277	3,866,489	5.2090	1.93%
2022-08-03	6.230	6.210	6.230	6.190	6.450	4,554,087	28,513,490	6.2611	5.169	5.152	5.169	5.136	5.352	5,488,880	5.1948	-1.11%
2022-08-02	6.300	6.300	6.310	6.100	6.480	5,627,000	35,279,840	6.2697	5.227	5.227	5.235	5.061	5.376	6,782,023	5.2020	-4.55%
2022-08-01	6.600	6.600	6.610	6.450	6.750	3,597,786	23,644,611	6.5720	5.476	5.476	5.484	5.352	5.600	4,336,284	5.4527	-0.75%
2022-07-29	6.650	6.650	6.660	6.450	6.820	5,752,000	38,118,071	6.6269	5.517	5.517	5.526	5.352	5.659	6,932,682	5.4983	-0.89%
2022-07-28	6.710	6.700	6.710	6.500	6.760	3,909,000	25,989,835	6.6487	5.567	5.559	5.567	5.393	5.609	4,711,379	5.5164	5.17%
2022-07-27	6.380	6.370	6.380	6.340	6.850	8,501,000	54,866,710	6.4541	5.293	5.285	5.293	5.260	5.683	10,245,954	5.3550	-7.13%
2022-07-26	6.870	6.870	6.920	6.660	7.040	6,134,000	42,031,981	6.8523	5.700	5.700	5.741	5.526	5.841	7,393,093	5.6853	0.00%
2022-07-25	6.870	6.850	6.890	6.660	6.930	2,822,772	19,157,698	6.7868	5.700	5.683	5.717	5.526	5.750	3,402,187	5.6310	0.29%
2022-07-22	6.850	6.830	6.850	6.820	7.100	2,510,000	17,408,365	6.9356	5.683	5.667	5.683	5.659	5.891	3,025,214	5.7544	-0.15%
2022-07-21	6.860	6.860	6.880	6.820	7.400	7,040,000	49,964,108	7.0972	5.692	5.692	5.708	5.659	6.140	8,485,062	5.8885	-2.00%
2022-07-20	7.000	7.000	7.050	6.730	7.170	7,221,000	50,184,844	6.9498	5.808	5.808	5.849	5.584	5.949	8,703,215	5.7662	5.74%
2022-07-19	6.620	6.620	6.630	6.530	6.730	6,176,000	40,936,882	6.6284	5.493	5.493	5.501	5.418	5.584	7,443,714	5.4995	-2.79%
2022-07-18	6.810	6.800	6.810	6.510	6.820	3,981,000	26,669,125	6.6991	5.650	5.642	5.650	5.401	5.659	4,798,158	5.5582	3.65%
2022-07-15	6.570	6.560	6.570	6.450	6.930	10,678,000	70,874,453	6.6374	5.451	5.443	5.451	5.352	5.750	12,869,815	5.5070	-5.19%
2022-07-14	6.930	6.930	6.940	6.730	6.990	7,425,000	51,133,005	6.8866	5.750	5.750	5.758	5.584	5.800	8,949,089	5.7138	1.02%
2022-07-13	6.860	6.850	6.860	6.680	7.160	13,688,668	93,813,352	6.8534	5.692	5.683	5.692	5.542	5.941	16,498,466	5.6862	-2.70%
2022-07-12	7.050	7.020	7.050	6.920	7.230	6,085,000	42,692,468	7.0160	5.849	5.824	5.849	5.741	5.999	7,334,035	5.8211	-2.62%
2022-07-11	7.240	7.240	7.260	7.020	7.390	7,342,000	53,089,315	7.2309	6.007	6.007	6.024	5.824	6.131	8,849,052	5.9994	-2.16%
2022-07-08	7.400	7.380	7.400	7.150	7.510	4,684,000	34,340,145	7.3314	6.140	6.123	6.140	5.932	6.231	5,645,459	6.0828	0.68%
2022-07-07	7.350	7.350	7.380	7.320	7.710	7,744,000	57,880,170	7.4742	6.098	6.098	6.123	6.073	6.397	9,333,568	6.2013	-0.94%
2022-07-06	7.420	7.420	7.430	7.090	7.520	10,981,000	80,277,985	7.3106	6.156	6.156	6.165	5.883	6.239	13,235,010	6.0656	1.92%
2022-07-05	7.280	7.270	7.280	7.200	7.860	12,315,014	90,894,758	7.3808	6.040	6.032	6.040	5.974	6.521	14,842,850	6.1238	-5.45%
2022-07-04	7.700	7.700	7.720	7.600	8.020	8,214,239	64,176,968	7.8129	6.389	6.389	6.405	6.306	6.654	9,900,331	6.4823	-0.77%
2022-06-30	7.760	7.760	7.790	7.600	8.290	19,841,000	156,657,070	7.8956	6.438	6.438	6.463	6.306	6.878	23,913,653	6.5509	-3.36%
2022-06-29	8.030	8.020	8.030	7.680	8.930	38,798,000	316,982,560	8.1701	6.662	6.654	6.662	6.372	7.409	46,761,853	6.7787	5.52%
2022-06-28	7.610	7.610	7.620	7.350	7.660	11,086,000	83,374,012	7.5207	6.314	6.314	6.322	6.098	6.355	13,361,563	6.2398	1.74%
2022-06-27	7.480	7.470	7.480	7.000	7.550	13,079,000	95,093,306	7.2707	6.206	6.198	6.206	5.808	6.264	15,763,655	6.0324	6.10%
2022-06-24	7.050	7.050	7.090	6.940	7.210	7,472,000	52,996,458	7.0927	5.849	5.849	5.883	5.758	5.982	9,005,737	5.8847	1.00%
2022-06-23	6.980	6.980	7.020	6.840	7.230	15,756,000	109,918,479	6.9763	5.791	5.791	5.824	5.675	5.999	18,990,148	5.7882	-2.51%
2022-06-22	7.160	7.160	7.190	7.110	7.650	4,727,848	34,346,876	7.2648	5.941	5.941	5.965	5.899	6.347	5,698,307	6.0276	-2.85%
2022-06-21	7.370	7.360	7.370	7.120	7.520	8,994,721	66,351,187	7.3767	6.115	6.107	6.115	5.907	6.239	10,841,018	6.1204	1.10%
2022-06-20	7.290	7.290	7.300	6.910	7.470	19,031,350	137,727,151	7.2369	6.048	6.048	6.057	5.733	6.198	22,937,811	6.0044	-0.14%
2022-06-17	7.300	7.300	7.330	7.100	7.660	21,696,000	158,185,151	7.2910	6.057	6.057	6.082	5.891	6.355	26,149,419	6.0493	-4.70%
2022-06-16	7.660	7.630	7.660	7.570	8.490	50,027,000	400,281,019	8.0013	6.355	6.331	6.355	6.281	7.044	60,295,768	6.6386	-0.65%
2022-06-15	7.710	7.710	7.740	7.520	7.970	22,954,793	178,723,149	7.7859	6.397	6.397	6.422	6.239	6.613	27,666,598	6.4599	4.90%
2022-06-14	7.350	7.350	7.360	7.020	7.500	19,374,349	141,314,474	7.2939	6.098	6.098	6.107	5.824	6.223	23,351,216	6.0517	-1.74%
2022-06-13	7.480	7.460	7.480	7.260	8.000	27,169,332	206,740,045	7.6093	6.206	6.190	6.206	6.024	6.638	32,746,232	6.3134	-0.53%
2022-06-10	7.520	7.520	7.530	7.010	7.710	23,679,511	175,868,005	7.4270	6.239	6.239	6.248	5.816	6.397	28,540,075	6.1621	2.31%
2022-06-09	7.350	7.350	7.360	7.090	7.860	44,126,000	324,592,672	7.3560	6.098	6.098	6.107	5.883	6.521	53,183,502	6.1033	4.70%
2022-06-08	7.020	7.020	7.040	6.480	7.130	38,375,000	262,566,660	6.8421	5.824	5.824	5.841	5.376	5.916	46,252,026	5.6769	10.73%
2022-06-07	6.340	6.330	6.340	5.380	6.580	38,369,208	237,450,428	6.1886	5.260	5.252	5.260	4.464	5.459	46,245,045	5.1346	20.99%
2022-06-06	5.240	5.240	5.250	5.160	5.290	11,952,060	62,287,044	5.2114	4.348	4.348	4.356	4.281	4.389	14,405,394	4.3239	0.58%
2022-06-02	5.210	5.200	5.210	5.140	5.420	11,566,700	60,395,064	5.2215	4.323	4.314	4.323	4.265	4.497	13,940,933	4.3322	-5.79%
2022-06-01	5.530	5.520	5.530	5.280	5.580	14,583,032	79,515,888	5.4526	4.588	4.580	4.588	4.381	4.630	17,576,411	4.5240	1.84%
2022-05-31	5.430	5.420	5.430	5.170	5.490	87,049,635	470,994,438	5.4106	4.505	4.497	4.505	4.290	4.555	104,917,837	4.4892	4.42%
2022-05-30	5.200	5.200	5.210	5.050	5.220	10,987,229	56,611,272	5.1525	4.314	4.314	4.323	4.190	4.331	13,242,517	4.2750	2.77%
2022-05-27	5.060	5.020	5.060	4.900	5.160	11,899,700	60,009,849	5.0430	4.198	4.165	4.198	4.065	4.281	14,342,286	4.1841	0.60%
2022-05-26	5.030	5.000	5.030	4.960	5.120	7,492,057	37,541,283	5.0108	4.173	4.148	4.173	4.115	4.248	9,029,911	4.1574	0.60%
2022-05-25	5.000	5.000	5.010	4.870	5.070	8,494,963	42,221,351	4.9702	4.148	4.148	4.157	4.041	4.207	10,238,678	4.1237	1.01%
2022-05-24	4.950	4.940	4.950	4.780	5.120	15,386,000	75,582,110	4.9124	4.107	4.099	4.107	3.966	4.248	18,544,200	4.0758	-2.94%
2022-05-23	5.100	5.100	5.110	5.020	5.340	13,756,369	70,184,182	5.1019	4.231	4.231	4.240	4.165	4.431	16,580,064	4.2330	-5.03%
2022-05-20	5.370	5.360	5.370	5.240	5.700	18,344,042	98,580,054	5.3740	4.455	4.447	4.455	4.348	4.729	22,109,423	4.4587	-3.76%
2022-05-19	5.580	5.570	5.580	5.290	5.610	7,626,710	41,696,772	5.4672	4.630	4.621	4.630	4.389	4.655	9,192,203	4.5361	1.09%
2022-05-18	5.520	5.510	5.520	5.200	5.560	9,637,000	52,211,630	5.4178	4.580	4.572	4.580	4.314	4.613	11,615,134	4.4951	4.35%
2022-05-17	5.290	5.270	5.290	5.130	5.310	16,479,767	86,029,865	5.2203	4.389	4.372	4.389	4.256	4.406	19,862,479	4.3313	0.95%
2022-05-16	5.240	5.230	5.240	5.130	5.430	14,813,972	77,555,319	5.2353	4.348	4.339	4.348	4.256	4.505	17,854,755	4.3437	-0.38%
2022-05-13	5.260	5.250	5.260	4.960	5.430	21,804,040	111,447,132	5.1113	4.364	4.356	4.364	4.115	4.505	26,279,636	4.2408	-2.23%
2022-05-12	5.380	5.380	5.390	5.300	5.900	7,995,000	43,818,305	5.4807	4.464	4.464	4.472	4.397	4.895	9,636,090	4.5473	-8.19%
2022-05-11	5.860	5.850	5.860	5.850	6.180	4,914,219	29,388,728	5.9803	4.862	4.854	4.862	4.854	5.128	5,922,934	4.9619	-1.84%
2022-05-10	5.970	5.960	5.970	5.800	6.210	9,139,377	54,204,231	5.9308	4.953	4.945	4.953	4.812	5.152	11,015,367	4.9208	-4.48%
2022-05-06	6.250	6.250	6.270	6.200	6.520	4,422,583	27,923,218	6.3138	5.186	5.186	5.202	5.144	5.410	5,330,382	5.2385	-5.16%
2022-05-05	6.590	6.590	6.600	6.590	7.070	10,079,000	68,601,410	6.8064	5.468	5.468	5.476	5.468	5.866	12,147,861	5.6472	-5.86%
2022-05-04	7.000	6.990	7.000	6.810	7.040	6,226,887	43,386,039	6.9675	5.808	5.800	5.808	5.650	5.841	7,505,046	5.7809	-1.13%
2022-05-03	7.080	7.050	7.080	6.690	7.140	10,416,917	72,661,487	6.9753	5.874	5.849	5.874	5.551	5.924	12,555,141	5.7874	3.96%
2022-04-29	6.810	6.800	6.810	6.350	6.920	11,903,555	79,126,504	6.6473	5.650	5.642	5.650	5.269	5.741	14,346,933	5.5152	6.24%
2022-04-28	6.410	6.400	6.410	6.170	6.440	5,780,951	36,544,034	6.3215	5.318	5.310	5.318	5.119	5.343	6,967,575	5.2449	2.72%
2022-04-27	6.240	6.240	6.260	6.010	6.290	5,040,398	31,163,128	6.1827	5.177	5.177	5.194	4.986	5.219	6,075,013	5.1297	0.81%
2022-04-26	6.190	6.170	6.190	6.000	6.320	6,821,383	42,229,295	6.1907	5.136	5.119	5.136	4.978	5.244	8,221,571	5.1364	4.92%
2022-04-25	5.900	5.900	5.910	5.840	6.570	13,945,209	83,857,850	6.0134	4.895	4.895	4.903	4.845	5.451	16,807,666	4.9893	-9.51%
2022-04-22	6.520	6.520	6.530	6.330	6.650	9,820,626	64,005,578	6.5175	5.410	5.410	5.418	5.252	5.517	11,836,452	5.4075	1.56%
2022-04-21	6.420	6.400	6.420	6.340	6.600	6,225,000	40,062,882	6.4358	5.327	5.310	5.327	5.260	5.476	7,502,772	5.3397	-0.93%
2022-04-20	6.480	6.480	6.490	6.240	6.700	5,323,400	34,603,986	6.5004	5.376	5.376	5.385	5.177	5.559	6,416,105	5.3933	2.21%
2022-04-19	6.340	6.330	6.340	6.220	6.610	8,512,000	54,591,067	6.4134	5.260	5.252	5.260	5.161	5.484	10,259,212	5.3212	-2.31%
2022-04-14	6.490	6.490	6.500	6.200	6.590	5,805,108	37,514,366	6.4623	5.385	5.385	5.393	5.144	5.468	6,996,691	5.3617	4.68%
2022-04-13	6.200	6.190	6.200	6.120	6.490	5,008,500	31,307,921	6.2510	5.144	5.136	5.144	5.078	5.385	6,036,567	5.1864	-2.21%
2022-04-12	6.340	6.320	6.340	5.940	6.440	13,312,135	82,777,610	6.2182	5.260	5.244	5.260	4.928	5.343	16,044,644	5.1592	4.97%
2022-04-11	6.040	6.020	6.040	5.950	6.240	5,519,715	33,458,069	6.0616	5.011	4.995	5.011	4.937	5.177	6,652,717	5.0292	-5.03%
2022-04-08	6.360	6.330	6.360	6.190	6.430	4,923,825	30,962,854	6.2884	5.277	5.252	5.277	5.136	5.335	5,934,512	5.2174	0.00%
2022-04-07	6.360	6.350	6.360	6.330	6.740	5,727,667	36,975,289	6.4556	5.277	5.269	5.277	5.252	5.592	6,903,354	5.3561	-5.36%
2022-04-06	6.720	6.710	6.720	6.560	6.790	6,682,901	44,614,281	6.6759	5.576	5.567	5.576	5.443	5.634	8,054,664	5.5389	-2.47%
2022-04-04	6.890	6.850	6.890	6.740	7.000	4,949,000	34,053,146	6.8808	5.717	5.683	5.717	5.592	5.808	5,964,854	5.7090	1.32%
2022-04-01	6.800	6.770	6.810	6.530	6.820	3,096,696	20,759,151	6.7036	5.642	5.617	5.650	5.418	5.659	3,732,338	5.5620	-0.58%
2022-03-31	6.840	6.830	6.840	6.600	6.940	4,375,872	29,659,099	6.7779	5.675	5.667	5.675	5.476	5.758	5,274,083	5.6236	-1.72%
2022-03-30	6.960	6.940	6.960	6.780	7.100	6,127,700	42,475,931	6.9318	5.775	5.758	5.775	5.625	5.891	7,385,499	5.7513	1.46%
2022-03-29	6.860	6.850	6.860	6.620	6.930	11,026,783	75,079,500	6.8088	5.692	5.683	5.692	5.493	5.750	13,290,190	5.6492	2.85%
2022-03-28	6.670	6.670	6.680	6.280	6.800	16,380,000	108,867,993	6.6464	5.534	5.534	5.542	5.210	5.642	19,742,233	5.5145	6.04%
2022-03-25	6.290	6.280	6.290	6.160	6.830	13,058,000	83,081,312	6.3625	5.219	5.210	5.219	5.111	5.667	15,738,344	5.2789	-6.81%
2022-03-24	6.750	6.730	6.750	6.200	7.050	9,773,469	66,538,874	6.8081	5.600	5.584	5.600	5.144	5.849	11,779,615	5.6486	1.50%
2022-03-23	6.650	6.640	6.650	6.420	6.720	13,166,396	87,799,365	6.6684	5.517	5.509	5.517	5.327	5.576	15,868,990	5.5328	1.06%
2022-03-22	6.580	6.570	6.580	6.480	6.710	6,719,170	44,137,580	6.5689	5.459	5.451	5.459	5.376	5.567	8,098,377	5.4502	-1.94%
2022-03-21	6.710	6.690	6.710	6.450	6.930	13,951,650	92,803,485	6.6518	5.567	5.551	5.567	5.352	5.750	16,815,429	5.5189	2.44%
2022-03-18	6.550	6.530	6.550	5.980	6.560	9,233,537	58,576,053	6.3438	5.434	5.418	5.434	4.962	5.443	11,128,855	5.2634	6.33%
2022-03-17	6.160	6.150	6.160	5.850	6.740	18,979,000	115,050,455	6.0620	5.111	5.103	5.111	4.854	5.592	22,874,715	5.0296	8.07%
2022-03-16	5.700	5.690	5.700	4.700	5.880	27,231,623	145,774,226	5.3531	4.729	4.721	4.729	3.900	4.879	32,821,309	4.4415	20.76%
2022-03-15	4.720	4.710	4.720	4.680	5.220	12,992,992	64,055,141	4.9300	3.916	3.908	3.916	3.883	4.331	15,659,992	4.0904	-8.35%
2022-03-14	5.150	5.140	5.150	5.040	5.550	14,513,674	75,389,075	5.1943	4.273	4.265	4.273	4.182	4.605	17,492,816	4.3097	-9.65%
2022-03-11	5.700	5.700	5.710	5.340	5.750	12,182,038	67,429,748	5.5352	4.729	4.729	4.738	4.431	4.771	14,682,578	4.5925	-1.72%
2022-03-10	5.800	5.790	5.800	5.710	6.030	10,484,146	60,910,527	5.8098	4.812	4.804	4.812	4.738	5.003	12,636,169	4.8203	0.35%
2022-03-09	5.780	5.770	5.780	5.460	5.950	8,610,799	48,624,886	5.6470	4.796	4.787	4.796	4.530	4.937	10,378,291	4.6853	1.76%
2022-03-08	5.680	5.650	5.680	5.600	6.010	13,697,397	78,606,335	5.7388	4.713	4.688	4.713	4.646	4.986	16,508,987	4.7614	-3.57%
2022-03-07	5.890	5.880	5.890	5.830	6.300	18,743,021	111,601,743	5.9543	4.887	4.879	4.887	4.837	5.227	22,590,298	4.9403	-7.82%
2022-03-04	6.390	6.360	6.390	6.320	6.600	7,554,800	48,431,366	6.4107	5.302	5.277	5.302	5.244	5.476	9,105,532	5.3189	-4.63%
2022-03-03	6.700	6.700	6.710	6.630	6.980	7,726,293	51,905,505	6.7180	5.559	5.559	5.567	5.501	5.791	9,312,227	5.5739	-0.45%
2022-03-02	6.730	6.720	6.730	6.610	6.820	8,350,000	55,966,880	6.7026	5.584	5.576	5.584	5.484	5.659	10,063,959	5.5611	-1.46%
2022-03-01	6.830	6.810	6.830	6.520	6.920	11,212,823	75,516,652	6.7348	5.667	5.650	5.667	5.410	5.741	13,514,418	5.5879	2.55%
2022-02-28	6.660	6.650	6.660	6.470	6.770	17,025,990	113,032,237	6.6388	5.526	5.517	5.526	5.368	5.617	20,520,822	5.5082	-1.04%
2022-02-25	6.730	6.700	6.730	6.580	7.050	10,908,713	73,639,824	6.7506	5.584	5.559	5.584	5.459	5.849	13,147,885	5.6009	-2.46%
2022-02-24	6.900	6.890	6.900	6.760	7.390	9,741,414	68,063,082	6.9870	5.725	5.717	5.725	5.609	6.131	11,740,981	5.7971	-6.86%
2022-02-23	7.610	7.600	7.610	7.160	7.680	15,484,243	116,344,819	7.5138	6.146	6.138	6.146	5.783	6.203	19,171,497	6.0686	7.03%
2022-02-22	7.110	7.110	7.120	6.880	7.430	26,619,500	187,882,456	7.0581	5.743	5.743	5.751	5.557	6.001	32,958,387	5.7006	-5.95%
2022-02-21	7.560	7.550	7.560	7.400	7.790	8,742,000	66,003,609	7.5502	6.106	6.098	6.106	5.977	6.292	10,823,728	6.0980	-1.82%
2022-02-18	7.700	7.690	7.700	7.560	8.030	12,867,000	99,515,287	7.7341	6.219	6.211	6.219	6.106	6.486	15,931,012	6.2466	-4.11%
2022-02-17	8.030	8.000	8.030	7.800	8.070	12,574,000	100,248,871	7.9727	6.486	6.461	6.486	6.300	6.518	15,568,240	6.4393	0.63%
2022-02-16	7.980	7.980	7.990	7.720	8.320	17,139,305	136,234,260	7.9486	6.445	6.445	6.453	6.235	6.720	21,220,678	6.4199	0.00%
2022-02-15	7.980	7.970	7.980	7.650	8.070	19,295,172	151,496,239	7.8515	6.445	6.437	6.445	6.179	6.518	23,889,921	6.3414	0.00%
2022-02-14	7.980	7.970	7.980	7.920	8.350	12,724,662	102,420,869	8.0490	6.445	6.437	6.445	6.397	6.744	15,754,779	6.5009	-0.13%
2022-02-11	7.990	7.980	7.990	7.750	8.700	41,194,100	334,418,464	8.1181	6.453	6.445	6.453	6.259	7.027	51,003,629	6.5568	-7.09%
2022-02-10	8.600	8.590	8.600	7.840	8.780	34,560,335	294,935,808	8.5339	6.946	6.938	6.946	6.332	7.091	42,790,169	6.8926	9.83%
2022-02-09	7.830	7.830	7.850	7.230	8.000	17,287,557	133,700,395	7.7339	6.324	6.324	6.340	5.839	6.461	21,404,234	6.2464	7.26%
2022-02-08	7.300	7.300	7.310	7.110	7.700	19,854,193	146,277,274	7.3676	5.896	5.896	5.904	5.743	6.219	24,582,061	5.9506	-2.93%
2022-02-07	7.520	7.520	7.530	6.970	7.770	36,242,600	271,306,476	7.4858	6.074	6.074	6.082	5.629	6.276	44,873,031	6.0461	5.77%
2022-02-04	7.110	7.100	7.110	6.690	7.250	29,454,536	208,125,546	7.0660	5.743	5.734	5.743	5.403	5.856	36,468,529	5.7070	4.56%
2022-01-31	6.800	6.800	6.810	6.450	7.170	23,223,000	158,610,438	6.8299	5.492	5.492	5.500	5.209	5.791	28,753,080	5.5163	-3.13%
2022-01-28	7.020	7.020	7.030	4.800	7.190	105,694,168	648,013,945	6.1310	5.670	5.670	5.678	3.877	5.807	130,863,063	4.9518	43.27%
2022-01-27	4.900	4.880	4.900	4.620	6.760	99,354,634	534,502,870	5.3797	3.958	3.941	3.958	3.731	5.460	123,013,899	4.3451	-24.15%
2022-01-26	6.460	-	6.460	6.460	10.02	108,321,700	821,284,978	7.5819	5.218	-	5.218	5.218	8.093	134,116,288	6.1237	-33.40%
2022-01-25	9.700	9.700	9.710	9.450	11.06	32,502,337	321,802,305	9.9009	7.834	7.834	7.842	7.632	8.933	40,242,101	7.9967	-13.08%
2022-01-24	11.16	11.14	11.16	10.98	11.30	3,654,906	40,680,398	11.130	9.014	8.997	9.014	8.868	9.127	4,525,247	8.9897	0.00%
2022-01-21	11.16	11.14	11.16	11.04	11.82	8,052,171	91,011,372	11.303	9.014	8.997	9.014	8.917	9.547	9,969,630	9.1289	-4.29%
2022-01-20	11.66	11.64	11.66	11.50	12.16	10,262,000	121,308,095	11.821	9.417	9.401	9.417	9.288	9.821	12,705,685	9.5475	-1.35%
2022-01-19	11.82	11.80	11.82	11.80	12.52	5,636,728	66,875,640	11.864	9.547	9.531	9.547	9.531	10.11	6,978,999	9.5824	-2.96%
2022-01-18	12.18	12.14	12.18	11.78	12.40	3,170,926	38,692,911	12.202	9.837	9.805	9.837	9.514	10.02	3,926,017	9.8555	1.84%
2022-01-17	11.96	11.90	11.96	11.74	12.24	4,633,000	55,170,650	11.908	9.660	9.611	9.660	9.482	9.886	5,736,254	9.6179	-0.33%
2022-01-14	12.00	11.98	12.00	11.84	12.40	6,577,218	79,200,622	12.042	9.692	9.676	9.692	9.563	10.02	8,143,447	9.7257	-1.64%
2022-01-13	12.20	12.14	12.20	12.06	12.92	4,062,257	49,996,805	12.308	9.854	9.805	9.854	9.741	10.44	5,029,600	9.9405	-3.94%
2022-01-12	12.70	12.70	12.72	12.22	13.08	4,209,626	53,964,112	12.819	10.26	10.26	10.27	9.870	10.56	5,212,062	10.354	3.08%
2022-01-11	12.32	12.32	12.34	12.10	12.46	1,847,000	22,759,180	12.322	9.950	9.950	9.967	9.773	10.06	2,286,825	9.9523	-0.96%
2022-01-10	12.44	12.40	12.44	11.80	12.46	3,657,568	44,602,785	12.195	10.05	10.02	10.05	9.531	10.06	4,528,543	9.8493	4.01%
2022-01-07	11.96	11.96	11.98	11.90	12.26	3,425,045	41,154,259	12.016	9.660	9.660	9.676	9.611	9.902	4,240,649	9.7047	-2.92%
2022-01-06	12.32	12.28	12.32	12.00	12.48	4,123,306	50,491,321	12.245	9.950	9.918	9.950	9.692	10.08	5,105,187	9.8902	0.82%
2022-01-05	12.22	12.22	12.24	11.98	12.70	6,652,350	81,186,683	12.204	9.870	9.870	9.886	9.676	10.26	8,236,471	9.8570	-4.83%
2022-01-04	12.84	12.80	12.84	12.26	13.02	7,730,106	99,092,909	12.819	10.37	10.34	10.37	9.902	10.52	9,570,872	10.354	5.07%
2022-01-03	12.22	12.20	12.22	12.00	12.76	1,373,000	16,856,890	12.277	9.870	9.854	9.870	9.692	10.31	1,699,952	9.9161	-3.48%
2021-12-31	12.66	12.58	12.66	12.06	12.68	3,346,000	41,533,543	12.413	10.23	10.16	10.23	9.741	10.24	4,142,781	10.026	4.80%
2021-12-30	12.08	12.04	12.08	11.70	12.12	2,785,191	33,277,918	11.948	9.757	9.724	9.757	9.450	9.789	3,448,427	9.6502	0.33%
2021-12-29	12.04	12.02	12.04	12.00	12.78	2,265,000	27,430,224	12.110	9.724	9.708	9.724	9.692	10.32	2,804,363	9.7813	-4.44%
2021-12-28	12.60	12.54	12.60	12.38	12.76	2,684,000	33,746,480	12.573	10.18	10.13	10.18	9.999	10.31	3,323,139	10.155	0.00%
2021-12-24	12.60	12.60	12.62	12.54	13.10	1,223,473	15,549,220	12.709	10.18	10.18	10.19	10.13	10.58	1,514,818	10.265	0.00%
2021-12-23	12.60	12.58	12.60	12.12	12.78	2,029,735	25,493,559	12.560	10.18	10.16	10.18	9.789	10.32	2,513,075	10.144	0.16%
2021-12-22	12.58	12.56	12.58	12.40	13.20	4,132,923	52,015,250	12.586	10.16	10.14	10.16	10.02	10.66	5,117,094	10.165	-0.16%
2021-12-21	12.60	12.56	12.60	12.12	12.66	7,358,821	90,816,139	12.341	10.18	10.14	10.18	9.789	10.23	9,111,173	9.9676	2.94%
2021-12-20	12.24	12.24	12.26	12.14	13.10	6,585,170	82,109,527	12.469	9.886	9.886	9.902	9.805	10.58	8,153,293	10.071	-4.08%
2021-12-17	12.76	12.76	12.78	12.74	13.04	3,888,513	49,900,526	12.833	10.31	10.31	10.32	10.29	10.53	4,814,483	10.365	-0.93%
2021-12-16	12.88	12.86	12.88	12.74	13.02	4,531,210	58,299,310	12.866	10.40	10.39	10.40	10.29	10.52	5,610,225	10.392	0.16%
2021-12-15	12.86	12.82	12.86	12.72	13.30	4,703,087	61,035,213	12.978	10.39	10.35	10.39	10.27	10.74	5,823,031	10.482	-2.87%
2021-12-14	13.24	13.24	13.26	12.86	13.36	6,536,821	86,080,395	13.169	10.69	10.69	10.71	10.39	10.79	8,093,431	10.636	-2.22%
2021-12-13	13.54	13.52	13.54	13.38	13.84	5,359,802	72,975,294	13.615	10.94	10.92	10.94	10.81	11.18	6,636,129	10.997	1.50%
2021-12-10	13.34	13.34	13.36	13.18	13.66	5,354,500	71,690,385	13.389	10.77	10.77	10.79	10.65	11.03	6,629,564	10.814	-2.91%
2021-12-09	13.74	13.70	13.74	13.00	13.90	8,596,200	117,004,030	13.611	11.10	11.07	11.10	10.50	11.23	10,643,208	10.993	5.86%
2021-12-08	12.98	12.96	12.98	12.72	13.40	10,250,466	132,737,574	12.949	10.48	10.47	10.48	10.27	10.82	12,691,404	10.459	-2.70%
2021-12-07	13.34	13.26	13.34	12.92	13.52	7,649,110	100,904,489	13.192	10.77	10.71	10.77	10.44	10.92	9,470,588	10.655	1.06%
2021-12-06	13.20	13.20	13.22	13.10	14.06	6,903,770	92,483,630	13.396	10.66	10.66	10.68	10.58	11.36	8,547,761	10.820	-6.78%
2021-12-03	14.16	14.16	14.18	14.02	14.56	9,047,297	128,269,958	14.178	11.44	11.44	11.45	11.32	11.76	11,201,725	11.451	0.00%
2021-12-02	14.16	14.14	14.16	13.94	14.66	7,817,414	111,878,858	14.311	11.44	11.42	11.44	11.26	11.84	9,678,971	11.559	-1.67%
2021-12-01	14.40	14.40	14.42	14.00	14.46	6,649,466	95,322,832	14.335	11.63	11.63	11.65	11.31	11.68	8,232,900	11.578	0.42%
2021-11-30	14.34	14.30	14.34	14.08	14.76	7,977,929	113,900,443	14.277	11.58	11.55	11.58	11.37	11.92	9,877,709	11.531	-1.92%
2021-11-29	14.62	14.62	14.64	14.14	14.82	4,271,906	62,064,885	14.529	11.81	11.81	11.82	11.42	11.97	5,289,173	11.734	0.27%
2021-11-26	14.58	14.56	14.58	14.42	14.98	5,904,108	86,649,732	14.676	11.78	11.76	11.78	11.65	12.10	7,310,050	11.854	-1.35%
2021-11-25	14.78	14.76	14.78	14.48	15.20	23,574,472	350,571,941	14.871	11.94	11.92	11.94	11.70	12.28	29,188,248	12.011	4.08%
2021-11-24	14.20	14.20	14.22	13.76	14.36	5,257,287	74,232,429	14.120	11.47	11.47	11.49	11.11	11.60	6,509,202	11.404	0.28%
2021-11-23	14.16	14.14	14.16	13.54	14.30	5,881,720	82,599,903	14.043	11.44	11.42	11.44	10.94	11.55	7,282,331	11.343	1.72%
2021-11-22	13.92	13.90	13.92	13.42	13.96	9,119,266	125,119,122	13.720	11.24	11.23	11.24	10.84	11.28	11,290,832	11.081	2.96%
2021-11-19	13.52	13.50	13.52	12.72	13.52	2,540,698	33,781,475	13.296	10.92	10.90	10.92	10.27	10.92	3,145,713	10.739	2.89%
2021-11-18	13.14	13.14	13.16	13.06	13.70	5,219,083	69,025,933	13.226	10.61	10.61	10.63	10.55	11.07	6,461,900	10.682	-6.01%
2021-11-17	13.98	13.94	13.98	13.60	14.00	2,017,963	28,036,420	13.893	11.29	11.26	11.29	10.98	11.31	2,498,499	11.221	1.45%
2021-11-16	13.78	13.74	13.78	13.56	14.06	2,292,465	31,587,145	13.779	11.13	11.10	11.13	10.95	11.36	2,838,368	11.129	1.47%
2021-11-15	13.58	13.54	13.58	13.40	13.78	2,970,269	40,221,585	13.541	10.97	10.94	10.97	10.82	11.13	3,677,578	10.937	-1.45%
2021-11-12	13.78	13.70	13.78	13.18	13.80	4,224,000	57,355,324	13.578	11.13	11.07	11.13	10.65	11.15	5,229,859	10.967	1.62%
2021-11-11	13.56	13.52	13.56	12.26	13.72	11,507,970	154,011,046	13.383	10.95	10.92	10.95	9.902	11.08	14,248,357	10.809	7.79%
2021-11-10	12.58	12.58	12.60	12.24	12.64	3,802,747	47,319,517	12.444	10.16	10.16	10.18	9.886	10.21	4,708,293	10.050	-0.79%
2021-11-09	12.68	12.66	12.70	12.50	13.26	4,895,052	62,448,705	12.758	10.24	10.23	10.26	10.10	10.71	6,060,708	10.304	0.16%
2021-11-08	12.66	12.66	12.68	12.32	12.88	5,045,500	63,326,200	12.551	10.23	10.23	10.24	9.950	10.40	6,246,982	10.137	0.16%
2021-11-05	12.64	12.62	12.64	12.56	13.00	3,964,308	50,423,751	12.719	10.21	10.19	10.21	10.14	10.50	4,908,327	10.273	-3.95%
2021-11-04	13.16	13.06	13.16	12.98	13.38	4,394,893	58,089,788	13.218	10.63	10.55	10.63	10.48	10.81	5,441,447	10.675	1.70%
2021-11-03	12.94	12.94	12.96	12.78	13.26	6,270,266	81,343,669	12.973	10.45	10.45	10.47	10.32	10.71	7,763,401	10.478	-1.97%
2021-11-02	13.20	13.20	13.22	13.06	13.78	5,080,000	66,984,680	13.186	10.66	10.66	10.68	10.55	11.13	6,289,698	10.650	-0.75%
2021-11-01	13.30	13.30	13.32	13.08	13.50	3,225,328	42,891,054	13.298	10.74	10.74	10.76	10.56	10.90	3,993,374	10.741	-0.45%
2021-10-29	13.36	13.36	13.38	13.26	13.56	2,826,608	37,829,526	13.383	10.79	10.79	10.81	10.71	10.95	3,499,707	10.809	-0.45%
2021-10-28	13.42	13.40	13.42	13.24	13.82	4,523,374	60,697,324	13.419	10.84	10.82	10.84	10.69	11.16	5,600,523	10.838	-1.76%
2021-10-27	13.66	13.66	13.68	13.30	14.60	21,012,065	288,735,516	13.741	11.03	11.03	11.05	10.74	11.79	26,015,657	11.099	-6.82%
2021-10-26	14.66	14.64	14.66	14.52	15.00	5,990,581	88,060,903	14.700	11.84	11.82	11.84	11.73	12.12	7,417,115	11.873	-2.27%
2021-10-25	15.00	14.96	15.00	14.66	15.22	4,822,193	71,823,566	14.894	12.12	12.08	12.12	11.84	12.29	5,970,499	12.030	-0.53%
2021-10-22	15.08	15.08	15.10	14.44	15.24	11,272,998	167,456,979	14.855	12.18	12.18	12.20	11.66	12.31	13,957,431	11.998	-1.05%
2021-10-21	15.24	15.24	15.26	15.14	15.80	11,805,265	180,214,812	15.266	12.31	12.31	12.33	12.23	12.76	14,616,446	12.330	-2.31%
2021-10-20	15.60	15.58	15.60	15.30	16.08	109,536,484	1,672,329,459	15.267	12.60	12.58	12.60	12.36	12.99	135,620,348	12.331	-6.36%
2021-10-19	16.66	16.64	16.66	16.16	16.94	6,479,429	107,688,841	16.620	13.46	13.44	13.46	13.05	13.68	8,022,372	13.424	2.21%
2021-10-18	16.30	16.28	16.30	15.80	18.30	21,876,555	370,897,604	16.954	13.17	13.15	13.17	12.76	14.78	27,086,007	13.693	3.69%
2021-10-15	15.72	15.70	15.72	14.88	17.34	36,681,716	576,291,694	15.711	12.70	12.68	12.70	12.02	14.00	45,416,713	12.689	17.14%
2021-10-12	13.42	13.36	13.42	12.84	13.64	2,767,417	36,970,372	13.359	10.84	10.79	10.84	10.37	11.02	3,426,421	10.790	3.55%
2021-10-11	12.96	12.94	12.96	12.78	13.28	2,079,000	26,949,560	12.963	10.47	10.45	10.47	10.32	10.73	2,574,071	10.470	-1.52%
2021-10-08	13.16	13.14	13.16	12.56	13.28	7,029,000	91,659,237	13.040	10.63	10.61	10.63	10.14	10.73	8,702,812	10.532	2.81%
2021-10-07	12.80	12.76	12.80	12.62	13.04	1,748,000	22,367,760	12.796	10.34	10.31	10.34	10.19	10.53	2,164,250	10.335	1.91%
2021-10-06	12.56	12.56	12.58	12.54	13.60	2,271,675	28,739,191	12.651	10.14	10.14	10.16	10.13	10.98	2,812,628	10.218	-4.56%
2021-10-05	13.16	13.14	13.16	13.06	13.98	1,306,421	17,327,328	13.263	10.63	10.61	10.63	10.55	11.29	1,617,518	10.712	-3.24%
2021-10-04	13.60	13.60	13.62	13.40	14.44	2,826,200	38,748,002	13.710	10.98	10.98	11.00	10.82	11.66	3,499,201	11.073	1.34%
2021-09-30	13.42	13.38	13.42	12.92	13.44	2,890,000	38,351,780	13.271	10.84	10.81	10.84	10.44	10.86	3,578,194	10.718	3.55%
2021-09-29	12.96	12.94	12.96	12.84	13.22	3,054,320	39,654,606	12.983	10.47	10.45	10.47	10.37	10.68	3,781,644	10.486	-0.31%
2021-09-28	13.00	12.98	13.00	12.86	13.30	3,402,522	44,340,835	13.032	10.50	10.48	10.50	10.39	10.74	4,212,763	10.525	-0.91%
2021-09-27	13.12	13.06	13.12	12.70	13.48	3,846,865	50,142,683	13.035	10.60	10.55	10.60	10.26	10.89	4,762,917	10.528	-1.94%
2021-09-24	13.38	13.36	13.38	13.20	13.56	2,175,000	29,064,820	13.363	10.81	10.79	10.81	10.66	10.95	2,692,932	10.793	-0.59%
2021-09-23	13.46	13.44	13.46	13.32	13.80	4,655,000	62,536,980	13.434	10.87	10.86	10.87	10.76	11.15	5,763,493	10.851	1.82%
2021-09-21	13.22	13.20	13.22	12.70	13.26	2,670,000	34,761,847	13.019	10.68	10.66	10.68	10.26	10.71	3,305,806	10.515	2.96%
2021-09-20	12.84	12.82	12.84	12.42	13.22	1,692,000	21,341,820	12.613	10.37	10.35	10.37	10.03	10.68	2,094,915	10.187	-2.87%
2021-09-17	13.22	13.20	13.22	12.82	13.24	2,925,000	38,268,460	13.083	10.68	10.66	10.68	10.35	10.69	3,621,529	10.567	3.44%
2021-09-16	12.78	12.74	12.78	12.60	13.28	2,105,124	26,757,747	12.711	10.32	10.29	10.32	10.18	10.73	2,606,416	10.266	-2.44%
2021-09-15	13.10	13.10	13.12	12.90	13.46	3,538,716	46,088,213	13.024	10.58	10.58	10.60	10.42	10.87	4,381,389	10.519	-1.65%
2021-09-14	13.32	13.28	13.32	13.12	13.80	2,943,000	39,264,870	13.342	10.76	10.73	10.76	10.60	11.15	3,643,815	10.776	-1.48%
2021-09-13	13.52	13.50	13.52	13.00	13.60	4,789,000	63,521,550	13.264	10.92	10.90	10.92	10.50	10.98	5,929,402	10.713	-0.44%
2021-09-10	13.58	13.56	13.58	13.36	13.96	4,587,924	61,933,529	13.499	10.97	10.95	10.97	10.79	11.28	5,680,444	10.903	-1.74%
2021-09-09	13.82	13.82	13.84	13.46	14.60	6,405,924	88,558,915	13.825	11.16	11.16	11.18	10.87	11.79	7,931,363	11.166	-3.49%
2021-09-08	14.32	14.26	14.32	14.18	14.76	6,181,034	88,640,738	14.341	11.57	11.52	11.57	11.45	11.92	7,652,920	11.583	0.00%
2021-09-07	14.32	14.30	14.32	14.22	14.78	5,155,000	73,778,380	14.312	11.57	11.55	11.57	11.49	11.94	6,382,557	11.559	-1.24%
2021-09-06	14.50	14.46	14.50	14.16	14.60	5,857,100	83,698,178	14.290	11.71	11.68	11.71	11.44	11.79	7,251,848	11.542	-0.55%
2021-09-03	14.58	14.54	14.58	14.34	14.90	2,984,000	43,273,310	14.502	11.78	11.74	11.78	11.58	12.03	3,694,578	11.713	-2.28%
2021-09-02	14.92	14.90	14.92	14.84	15.32	1,989,000	29,798,060	14.981	12.05	12.03	12.05	11.99	12.37	2,462,639	12.100	-1.32%
2021-09-01	15.12	15.04	15.12	14.44	15.36	4,385,000	65,919,080	15.033	12.21	12.15	12.21	11.66	12.41	5,429,198	12.142	3.00%
2021-08-31	14.68	14.62	14.68	14.14	14.68	3,859,496	55,767,702	14.449	11.86	11.81	11.86	11.42	11.86	4,778,556	11.670	3.23%
2021-08-30	14.22	14.16	14.22	14.04	14.92	5,306,000	76,193,089	14.360	11.49	11.44	11.49	11.34	12.05	6,569,515	11.598	-4.05%
2021-08-27	14.82	14.70	14.82	14.30	15.06	4,162,838	61,780,311	14.841	11.97	11.87	11.97	11.55	12.16	5,154,132	11.987	0.95%
2021-08-26	14.68	14.68	14.72	14.58	15.22	4,314,600	64,129,156	14.863	11.86	11.86	11.89	11.78	12.29	5,342,033	12.005	-2.65%
2021-08-25	15.08	15.06	15.08	14.28	15.26	9,857,110	147,179,285	14.931	12.18	12.16	12.18	11.53	12.33	12,204,378	12.060	7.71%
2021-08-24	14.00	13.98	14.00	13.50	14.48	4,789,000	66,327,630	13.850	11.31	11.29	11.31	10.90	11.70	5,929,402	11.186	6.38%
2021-08-23	13.16	13.16	13.18	12.92	13.30	2,540,761	33,404,265	13.147	10.63	10.63	10.65	10.44	10.74	3,145,791	10.619	1.70%
2021-08-20	12.94	12.94	12.96	12.60	13.42	5,227,625	67,381,478	12.890	10.45	10.45	10.47	10.18	10.84	6,472,477	10.410	-3.86%
2021-08-19	13.46	13.44	13.46	13.18	13.84	3,991,840	53,673,326	13.446	10.87	10.86	10.87	10.65	11.18	4,942,415	10.860	-2.46%
2021-08-18	13.80	13.76	13.80	13.48	13.96	2,930,080	40,234,607	13.732	11.15	11.11	11.15	10.89	11.28	3,627,818	11.091	0.58%
2021-08-17	13.72	13.70	13.72	13.40	14.12	5,498,764	75,262,413	13.687	11.08	11.07	11.08	10.82	11.40	6,808,182	11.055	-3.11%
2021-08-16	14.16	14.14	14.16	13.94	14.58	2,104,000	29,832,580	14.179	11.44	11.42	11.44	11.26	11.78	2,605,024	11.452	0.43%
2021-08-13	14.10	14.10	14.12	13.90	14.58	3,848,357	54,064,475	14.049	11.39	11.39	11.40	11.23	11.78	4,764,764	11.347	-1.40%
2021-08-12	14.30	14.30	14.32	14.26	14.68	1,489,253	21,349,298	14.336	11.55	11.55	11.57	11.52	11.86	1,843,888	11.578	-3.12%
2021-08-11	14.76	14.70	14.76	14.18	14.98	4,010,800	59,029,760	14.718	11.92	11.87	11.92	11.45	12.10	4,965,890	11.887	-0.40%
2021-08-10	14.82	14.74	14.82	14.40	14.84	3,970,100	58,332,598	14.693	11.97	11.91	11.97	11.63	11.99	4,915,498	11.867	2.77%
2021-08-09	14.42	14.40	14.42	13.84	14.54	5,500,641	78,440,383	14.260	11.65	11.63	11.65	11.18	11.74	6,810,506	11.518	4.19%
2021-08-06	13.84	13.84	13.86	13.42	14.26	4,215,747	58,018,233	13.762	11.18	11.18	11.19	10.84	11.52	5,219,641	11.115	-1.70%
2021-08-05	14.08	14.06	14.08	13.68	14.26	7,877,200	110,539,831	14.033	11.37	11.36	11.37	11.05	11.52	9,752,993	11.334	1.15%
2021-08-04	13.92	13.92	13.94	13.74	14.32	4,978,900	69,151,170	13.889	11.24	11.24	11.26	11.10	11.57	6,164,523	11.218	-1.42%
2021-08-03	14.12	14.10	14.12	13.78	14.98	8,156,112	114,844,638	14.081	11.40	11.39	11.40	11.13	12.10	10,098,323	11.373	0.28%
2021-08-02	14.08	14.02	14.08	13.62	14.34	3,858,366	54,008,726	13.998	11.37	11.32	11.37	11.00	11.58	4,777,157	11.306	0.00%
2021-07-30	14.08	14.08	14.10	13.62	14.48	14,260,259	200,060,896	14.029	11.37	11.37	11.39	11.00	11.70	17,656,047	11.331	-2.22%
2021-07-29	14.40	14.40	14.42	13.80	14.74	25,869,290	367,367,325	14.201	11.63	11.63	11.65	11.15	11.91	32,029,530	11.470	5.73%
2021-07-28	13.62	13.56	13.62	12.52	13.86	26,682,264	354,103,889	13.271	11.00	10.95	11.00	10.11	11.19	33,036,097	10.719	10.73%
2021-07-27	12.30	12.30	12.32	12.02	13.62	29,631,019	376,651,839	12.711	9.934	9.934	9.950	9.708	11.00	36,687,038	10.267	-4.65%
2021-07-26	12.90	12.88	12.90	11.30	14.96	73,345,125	923,370,670	12.589	10.42	10.40	10.42	9.127	12.08	90,810,760	10.168	-15.80%
2021-07-23	15.32	15.30	15.32	15.14	16.24	9,875,318	153,069,687	15.500	12.37	12.36	12.37	12.23	13.12	12,226,922	12.519	-4.84%
2021-07-22	16.10	16.08	16.10	15.26	16.10	6,796,459	107,985,822	15.889	13.00	12.99	13.00	12.33	13.00	8,414,896	12.833	4.41%
2021-07-21	15.42	15.40	15.42	15.18	15.96	9,998,000	153,579,549	15.361	12.45	12.44	12.45	12.26	12.89	12,378,818	12.407	-1.15%
2021-07-20	15.60	15.60	15.62	15.30	16.00	7,400,144	115,232,829	15.572	12.60	12.60	12.62	12.36	12.92	9,162,336	12.577	-2.50%
2021-07-19	16.00	16.00	16.02	15.90	16.34	4,616,245	74,035,548	16.038	12.92	12.92	12.94	12.84	13.20	5,715,509	12.953	-2.08%
2021-07-16	16.34	16.30	16.34	15.94	16.68	5,201,262	83,958,189	16.142	13.20	13.17	13.20	12.87	13.47	6,439,836	13.037	-0.85%
2021-07-15	16.48	16.46	16.48	16.38	16.98	2,885,500	47,591,010	16.493	13.31	13.29	13.31	13.23	13.71	3,572,623	13.321	-1.90%
2021-07-14	16.80	16.80	16.84	16.62	17.08	3,515,561	59,112,154	16.814	13.57	13.57	13.60	13.42	13.80	4,352,720	13.581	-1.29%
2021-07-13	17.02	17.00	17.02	16.40	17.12	4,479,531	75,551,326	16.866	13.75	13.73	13.75	13.25	13.83	5,546,239	13.622	0.95%
2021-07-12	16.86	16.84	16.88	16.60	17.10	3,272,619	55,028,197	16.815	13.62	13.60	13.63	13.41	13.81	4,051,926	13.581	0.36%
2021-07-09	16.80	16.78	16.80	16.34	17.10	3,021,918	50,492,768	16.709	13.57	13.55	13.57	13.20	13.81	3,741,526	13.495	0.60%
2021-07-08	16.70	16.68	16.70	16.50	17.26	6,176,461	103,128,252	16.697	13.49	13.47	13.49	13.33	13.94	7,647,258	13.486	-2.11%
2021-07-07	17.06	17.04	17.06	16.80	17.38	2,935,908	50,197,229	17.098	13.78	13.76	13.78	13.57	14.04	3,635,034	13.809	0.00%
2021-07-06	17.06	17.04	17.06	16.74	17.40	2,416,410	41,070,307	16.996	13.78	13.76	13.78	13.52	14.05	2,991,828	13.727	0.00%
2021-07-05	17.06	17.06	17.08	17.00	17.36	2,666,807	45,766,360	17.161	13.78	13.78	13.80	13.73	14.02	3,301,852	13.861	-0.58%
2021-07-02	17.16	17.14	17.16	16.72	17.34	6,810,926	115,526,122	16.962	13.86	13.84	13.86	13.50	14.00	8,432,808	13.700	-0.92%
2021-06-30	17.32	17.30	17.32	17.06	17.98	2,725,510	47,260,902	17.340	13.99	13.97	13.99	13.78	14.52	3,374,534	14.005	-0.80%
2021-06-29	17.46	17.46	17.48	17.20	18.08	5,206,000	91,034,923	17.487	14.10	14.10	14.12	13.89	14.60	6,445,702	14.123	-0.91%
2021-06-28	17.62	17.60	17.62	17.20	17.84	4,206,085	73,536,199	17.483	14.23	14.21	14.23	13.89	14.41	5,207,678	14.121	-0.45%
2021-06-25	17.70	17.70	17.72	17.52	17.94	5,106,527	90,344,077	17.692	14.30	14.30	14.31	14.15	14.49	6,322,542	14.289	-1.12%
2021-06-24	17.90	17.88	17.90	17.70	18.28	4,316,000	76,963,700	17.832	14.46	14.44	14.46	14.30	14.76	5,343,767	14.403	-0.78%
2021-06-23	18.04	18.04	18.06	17.94	18.48	5,514,000	100,037,200	18.142	14.57	14.57	14.59	14.49	14.93	6,827,046	14.653	0.00%
2021-06-22	18.04	18.00	18.04	17.54	18.26	5,635,055	101,444,806	18.002	14.57	14.54	14.57	14.17	14.75	6,976,928	14.540	0.22%
2021-06-21	18.00	17.96	18.00	17.10	18.08	6,899,568	122,674,182	17.780	14.54	14.51	14.54	13.81	14.60	8,542,558	14.360	2.86%
2021-06-18	17.50	17.48	17.50	17.06	17.80	13,005,687	226,470,888	17.413	14.13	14.12	14.13	13.78	14.38	16,102,724	14.064	-1.69%
2021-06-17	17.80	17.78	17.80	17.76	18.32	3,694,589	66,247,874	17.931	14.38	14.36	14.38	14.34	14.80	4,574,379	14.482	-1.87%
2021-06-16	18.14	18.14	18.16	17.94	18.64	6,148,000	112,055,643	18.226	14.65	14.65	14.67	14.49	15.05	7,612,020	14.721	-0.98%
2021-06-15	18.32	18.30	18.32	17.42	18.60	10,537,666	188,402,445	17.879	14.80	14.78	14.80	14.07	15.02	13,046,995	14.440	-0.65%
2021-06-11	18.44	18.44	18.46	17.94	18.70	7,501,196	136,636,169	18.215	14.89	14.89	14.91	14.49	15.10	9,287,452	14.712	0.11%
2021-06-10	18.42	18.42	18.44	18.00	18.78	13,663,227	249,937,115	18.293	14.88	14.88	14.89	14.54	15.17	16,916,844	14.774	-0.75%
2021-06-09	18.56	18.56	18.58	18.46	19.42	7,928,938	147,880,322	18.651	14.99	14.99	15.01	14.91	15.68	9,817,052	15.064	-2.62%
2021-06-08	19.06	19.04	19.06	18.92	19.88	8,293,600	158,789,444	19.146	15.39	15.38	15.39	15.28	16.06	10,268,550	15.464	-3.93%
2021-06-07	19.84	19.82	19.84	19.26	20.10	6,742,364	133,737,586	19.835	16.02	16.01	16.02	15.56	16.23	8,347,920	16.020	3.12%
2021-06-04	19.24	19.18	19.24	18.96	19.82	4,705,200	90,599,728	19.255	15.54	15.49	15.54	15.31	16.01	5,825,647	15.552	-1.84%
2021-06-03	19.60	19.58	19.60	19.54	20.50	7,171,597	142,273,528	19.838	15.83	15.81	15.83	15.78	16.56	8,879,366	16.023	-3.92%
2021-06-02	20.40	20.35	20.40	19.84	20.80	4,548,428	92,647,744	20.369	16.48	16.44	16.48	16.02	16.80	5,631,543	16.452	0.25%
2021-06-01	20.35	20.30	20.35	19.40	20.50	5,213,042	105,230,277	20.186	16.44	16.40	16.44	15.67	16.56	6,454,421	16.304	1.50%
2021-05-31	20.05	20.00	20.05	19.50	20.20	3,587,000	71,400,039	19.905	16.19	16.15	16.19	15.75	16.31	4,441,170	16.077	2.30%
2021-05-28	19.60	19.56	19.60	19.44	20.40	3,626,512	71,878,466	19.820	15.83	15.80	15.83	15.70	16.48	4,490,091	16.008	-3.21%
2021-05-27	20.25	20.20	20.25	19.26	20.25	6,571,143	131,795,299	20.057	16.36	16.31	16.36	15.56	16.36	8,135,926	16.199	3.85%
2021-05-26	19.50	19.48	19.50	19.26	19.92	2,995,536	58,361,267	19.483	15.75	15.73	15.75	15.56	16.09	3,708,861	15.736	0.31%
2021-05-25	19.44	19.44	19.46	19.20	19.88	12,165,000	236,902,936	19.474	15.70	15.70	15.72	15.51	16.06	15,061,845	15.729	-0.31%
2021-05-24	19.50	19.48	19.50	19.30	20.00	7,758,000	150,942,443	19.456	15.75	15.73	15.75	15.59	16.15	9,605,408	15.714	-2.11%
2021-05-21	19.92	19.92	19.96	19.54	20.00	3,305,322	65,478,862	19.810	16.09	16.09	16.12	15.78	16.15	4,092,417	16.000	0.10%
2021-05-20	19.90	19.86	19.90	19.54	20.50	10,009,000	200,293,501	20.011	16.07	16.04	16.07	15.78	16.56	12,392,438	16.163	0.20%
2021-05-18	19.86	19.84	19.86	18.72	20.30	11,048,308	218,952,144	19.818	16.04	16.02	16.04	15.12	16.40	13,679,236	16.006	6.20%
2021-05-17	18.70	18.68	18.70	18.64	20.25	18,888,756	367,622,585	19.463	15.10	15.09	15.10	15.05	16.36	23,386,725	15.719	5.17%
2021-05-14	17.78	17.76	17.78	17.52	18.54	10,998,391	196,356,857	17.853	14.36	14.34	14.36	14.15	14.97	13,617,432	14.420	-3.58%
2021-05-13	18.44	18.44	18.54	18.34	18.90	4,767,000	88,592,456	18.585	14.89	14.89	14.97	14.81	15.26	5,902,163	15.010	-2.43%
2021-05-12	18.90	18.90	18.94	18.52	19.48	8,548,682	160,949,184	18.827	15.26	15.26	15.30	14.96	15.73	10,584,375	15.206	-1.97%
2021-05-11	19.28	19.26	19.28	18.06	19.40	14,527,299	275,840,752	18.988	15.57	15.56	15.57	14.59	15.67	17,986,677	15.336	6.28%
2021-05-10	18.14	18.10	18.14	17.84	18.34	4,133,315	75,151,288	18.182	14.65	14.62	14.65	14.41	14.81	5,117,579	14.685	2.01%
2021-05-07	17.98	17.98	18.00	17.90	18.52	3,421,185	61,980,836	18.117	14.36	14.36	14.38	14.30	14.79	4,282,795	14.472	-2.28%
2021-05-06	18.40	18.40	18.42	18.10	18.66	6,353,308	116,483,819	18.334	14.70	14.70	14.71	14.46	14.91	7,953,360	14.646	0.33%
2021-05-05	18.34	18.32	18.34	18.22	18.92	4,186,227	77,247,906	18.453	14.65	14.63	14.65	14.55	15.11	5,240,509	14.741	-2.45%
2021-05-04	18.80	18.80	18.82	18.02	18.84	3,693,000	68,776,369	18.623	15.02	15.02	15.03	14.39	15.05	4,623,065	14.877	2.06%
2021-05-03	18.42	18.40	18.42	18.30	19.38	3,680,082	68,168,560	18.524	14.71	14.70	14.71	14.62	15.48	4,606,894	14.797	-1.81%
2021-04-30	18.76	18.72	18.76	18.50	19.08	11,939,347	224,090,220	18.769	14.99	14.95	14.99	14.78	15.24	14,946,217	14.993	1.63%
2021-04-29	18.46	18.46	18.54	18.44	19.50	12,766,997	240,056,856	18.803	14.75	14.75	14.81	14.73	15.58	15,982,307	15.020	-2.64%
2021-04-28	18.96	18.94	18.96	18.20	19.48	20,356,051	385,902,152	18.958	15.15	15.13	15.15	14.54	15.56	25,482,630	15.144	7.24%
2021-04-27	17.68	17.66	17.68	17.58	18.18	4,506,319	79,969,928	17.746	14.12	14.11	14.12	14.04	14.52	5,641,215	14.176	-1.56%
2021-04-26	17.96	17.94	17.96	17.20	18.02	6,685,047	119,065,483	17.811	14.35	14.33	14.35	13.74	14.39	8,368,646	14.228	0.56%
2021-04-23	17.86	17.84	17.86	17.40	18.06	8,759,039	156,915,694	17.915	14.27	14.25	14.27	13.90	14.43	10,964,963	14.311	1.82%
2021-04-22	17.54	17.52	17.54	17.24	17.88	6,711,975	118,086,838	17.593	14.01	14.00	14.01	13.77	14.28	8,402,355	14.054	0.57%
2021-04-21	17.44	17.42	17.44	17.20	17.88	9,256,730	161,751,408	17.474	13.93	13.92	13.93	13.74	14.28	11,587,995	13.959	-1.58%
2021-04-20	17.72	17.70	17.72	16.30	18.02	17,869,947	314,653,066	17.608	14.16	14.14	14.16	13.02	14.39	22,370,412	14.066	6.75%
2021-04-19	16.60	16.60	16.62	16.50	16.92	9,634,282	161,063,027	16.718	13.26	13.26	13.28	13.18	13.52	12,060,632	13.354	-0.48%
2021-04-16	16.68	16.66	16.68	15.28	16.72	13,932,560	226,524,320	16.259	13.32	13.31	13.32	12.21	13.36	17,441,412	12.988	9.16%
2021-04-15	15.28	15.26	15.28	15.00	15.58	6,558,397	99,887,198	15.230	12.21	12.19	12.21	11.98	12.45	8,210,099	12.166	1.33%
2021-04-14	15.08	15.06	15.08	14.46	15.18	5,755,526	86,481,720	15.026	12.05	12.03	12.05	11.55	12.13	7,205,029	12.003	2.86%
2021-04-13	14.66	14.64	14.68	14.00	14.78	5,986,789	87,591,755	14.631	11.71	11.69	11.73	11.18	11.81	7,494,535	11.687	3.24%
2021-04-12	14.20	14.18	14.20	14.10	14.44	2,890,152	41,059,059	14.207	11.34	11.33	11.34	11.26	11.53	3,618,024	11.348	0.71%
2021-04-09	14.10	14.08	14.10	13.94	14.66	4,406,000	62,638,200	14.217	11.26	11.25	11.26	11.14	11.71	5,515,631	11.356	-1.81%
2021-04-08	14.36	14.36	14.38	13.70	14.52	8,833,251	125,795,725	14.241	11.47	11.47	11.49	10.94	11.60	11,057,865	11.376	4.06%
2021-04-07	13.80	13.80	13.82	13.60	14.72	7,619,110	105,217,160	13.810	11.02	11.02	11.04	10.86	11.76	9,537,948	11.031	-1.00%
2021-04-01	13.94	13.92	13.94	13.80	14.12	3,302,165	45,990,288	13.927	11.14	11.12	11.14	11.02	11.28	4,133,800	11.125	0.87%
2021-03-31	13.82	13.80	13.82	13.66	14.10	4,586,451	63,270,638	13.795	11.04	11.02	11.04	10.91	11.26	5,741,528	11.020	-1.99%
2021-03-30	14.10	14.08	14.10	13.96	14.68	8,431,984	119,234,208	14.141	11.26	11.25	11.26	11.15	11.73	10,555,541	11.296	-2.22%
2021-03-29	14.42	14.40	14.42	14.28	15.04	6,783,260	99,126,218	14.613	11.52	11.50	11.52	11.41	12.01	8,491,593	11.673	-0.55%
2021-03-26	14.50	14.48	14.50	14.14	14.80	2,404,572	35,066,276	14.583	11.58	11.57	11.58	11.30	11.82	3,010,153	11.649	2.11%
2021-03-25	14.20	14.16	14.20	13.86	14.52	3,778,293	53,226,589	14.087	11.34	11.31	11.34	11.07	11.60	4,729,839	11.253	-0.28%
2021-03-24	14.24	14.20	14.24	14.14	14.50	3,033,099	43,229,477	14.253	11.38	11.34	11.38	11.30	11.58	3,796,971	11.385	-2.20%
2021-03-23	14.56	14.54	14.56	14.24	15.30	4,509,353	65,671,792	14.563	11.63	11.61	11.63	11.38	12.22	5,645,013	11.634	-4.21%
2021-03-22	15.20	15.20	15.24	14.90	15.32	3,303,000	50,206,280	15.200	12.14	12.14	12.17	11.90	12.24	4,134,846	12.142	1.06%
2021-03-19	15.04	15.04	15.14	14.96	15.34	5,841,465	88,207,139	15.100	12.01	12.01	12.09	11.95	12.25	7,312,611	12.062	-1.44%
2021-03-18	15.26	15.26	15.28	15.04	15.48	3,546,501	54,015,891	15.231	12.19	12.19	12.21	12.01	12.37	4,439,671	12.167	0.39%
2021-03-17	15.20	15.18	15.20	15.02	15.38	3,565,732	54,238,026	15.211	12.14	12.13	12.14	12.00	12.29	4,463,745	12.151	0.53%
2021-03-16	15.12	15.10	15.12	14.76	15.40	3,303,294	50,226,404	15.205	12.08	12.06	12.08	11.79	12.30	4,135,214	12.146	3.00%
2021-03-15	14.68	14.68	14.70	14.42	15.36	2,816,109	41,260,882	14.652	11.73	11.73	11.74	11.52	12.27	3,525,333	11.704	-2.13%
2021-03-12	15.00	15.00	15.02	15.00	15.28	3,007,801	45,344,135	15.076	11.98	11.98	12.00	11.98	12.21	3,765,302	12.043	0.13%
2021-03-11	14.98	14.94	14.98	14.14	15.20	5,778,493	86,299,013	14.935	11.97	11.93	11.97	11.30	12.14	7,233,780	11.930	4.17%
2021-03-10	14.38	14.36	14.38	14.06	14.64	5,188,249	74,073,954	14.277	11.49	11.47	11.49	11.23	11.69	6,494,886	11.405	4.20%
2021-03-09	13.80	13.78	13.80	13.46	14.24	7,068,000	97,970,197	13.861	11.02	11.01	11.02	10.75	11.38	8,848,044	11.073	-1.57%
2021-03-08	14.02	14.00	14.02	14.00	14.60	2,999,028	42,365,962	14.127	11.20	11.18	11.20	11.18	11.66	3,754,320	11.285	-3.71%
2021-03-05	14.56	14.56	14.60	14.00	14.76	5,569,334	80,864,263	14.520	11.63	11.63	11.66	11.18	11.79	6,971,945	11.599	0.69%
2021-03-04	14.46	14.42	14.46	14.28	14.88	4,649,287	67,181,047	14.450	11.55	11.52	11.55	11.41	11.89	5,820,189	11.543	-2.82%
2021-03-03	14.88	14.86	14.88	14.44	15.04	3,243,153	47,762,866	14.727	11.89	11.87	11.89	11.53	12.01	4,059,926	11.764	-0.13%
2021-03-02	14.90	14.88	14.90	14.72	15.32	4,218,394	62,912,609	14.914	11.90	11.89	11.90	11.76	12.24	5,280,777	11.914	-1.32%
2021-03-01	15.10	15.10	15.12	14.70	15.24	5,178,476	77,720,348	15.008	12.06	12.06	12.08	11.74	12.17	6,482,652	11.989	4.72%
2021-02-26	14.42	14.38	14.42	14.28	15.00	8,490,618	122,975,730	14.484	11.52	11.49	11.52	11.41	11.98	10,628,942	11.570	-5.63%
2021-02-25	15.28	15.26	15.28	14.76	15.64	9,269,000	140,728,286	15.183	12.21	12.19	12.21	11.79	12.49	11,603,356	12.128	4.94%
2021-02-24	14.70	14.70	14.72	14.60	15.64	7,770,441	115,879,223	14.913	11.63	11.63	11.65	11.55	12.38	9,820,249	11.800	-5.04%
2021-02-23	15.48	15.48	15.50	15.20	16.12	9,420,600	145,797,378	15.476	12.25	12.25	12.26	12.03	12.76	11,905,713	12.246	-2.03%
2021-02-22	15.80	15.80	15.82	15.68	16.70	9,939,446	159,013,745	15.998	12.50	12.50	12.52	12.41	13.21	12,561,428	12.659	-3.89%
2021-02-19	16.44	16.44	16.46	16.32	16.86	8,441,923	139,483,274	16.523	13.01	13.01	13.02	12.91	13.34	10,668,865	13.074	-1.08%
2021-02-18	16.62	16.58	16.62	16.44	17.20	8,419,500	140,978,146	16.744	13.15	13.12	13.15	13.01	13.61	10,640,527	13.249	-2.12%
2021-02-17	16.98	16.98	17.00	16.66	17.02	6,042,540	101,766,332	16.842	13.44	13.44	13.45	13.18	13.47	7,636,536	13.326	1.56%
2021-02-16	16.72	16.72	16.74	16.34	17.22	4,940,334	82,275,282	16.654	13.23	13.23	13.25	12.93	13.63	6,243,573	13.178	-1.65%
2021-02-11	17.00	16.98	17.00	16.68	17.00	1,658,900	27,969,815	16.860	13.45	13.44	13.45	13.20	13.45	2,096,511	13.341	1.92%
2021-02-10	16.68	16.68	16.70	16.60	16.98	2,627,000	43,862,980	16.697	13.20	13.20	13.21	13.14	13.44	3,319,991	13.212	-0.12%
2021-02-09	16.70	16.68	16.70	16.18	16.78	2,808,872	46,741,114	16.641	13.21	13.20	13.21	12.80	13.28	3,549,840	13.167	2.71%
2021-02-08	16.26	16.24	16.26	16.26	16.94	9,055,775	149,537,239	16.513	12.87	12.85	12.87	12.87	13.40	11,444,649	13.066	-1.09%
2021-02-05	16.44	16.42	16.46	16.30	16.86	4,719,210	78,129,052	16.556	13.01	12.99	13.02	12.90	13.34	5,964,117	13.100	0.00%
2021-02-04	16.44	16.44	16.46	16.10	16.96	5,956,878	97,546,915	16.376	13.01	13.01	13.02	12.74	13.42	7,528,276	12.957	-1.79%
2021-02-03	16.74	16.74	16.80	16.70	17.14	10,410,378	175,798,293	16.887	13.25	13.25	13.29	13.21	13.56	13,156,590	13.362	-0.83%
2021-02-02	16.88	16.86	16.88	16.58	17.18	13,351,950	225,487,378	16.888	13.36	13.34	13.36	13.12	13.59	16,874,136	13.363	1.69%
2021-02-01	16.60	16.58	16.60	15.88	16.62	13,887,922	229,155,947	16.500	13.14	13.12	13.14	12.57	13.15	17,551,495	13.056	1.84%
2021-01-29	16.30	16.30	16.32	15.86	16.62	17,581,987	286,363,425	16.287	12.90	12.90	12.91	12.55	13.15	22,220,038	12.888	2.52%
2021-01-28	15.90	15.88	15.90	15.68	16.30	24,875,406	397,558,274	15.982	12.58	12.57	12.58	12.41	12.90	31,437,429	12.646	-1.73%
2021-01-27	16.18	16.16	16.18	16.02	16.72	175,887,109	2,907,550,099	16.531	12.80	12.79	12.80	12.68	13.23	222,285,360	13.080	-10.51%
2021-01-26	18.08	18.06	18.08	17.72	18.80	9,021,341	163,149,669	18.085	14.31	14.29	14.31	14.02	14.88	11,401,131	14.310	-1.20%
2021-01-25	18.30	18.26	18.30	17.80	18.94	7,083,571	130,678,955	18.448	14.48	14.45	14.48	14.08	14.99	8,952,186	14.597	3.86%
2021-01-22	17.62	17.62	17.64	17.02	17.92	6,174,600	108,997,996	17.653	13.94	13.94	13.96	13.47	14.18	7,803,432	13.968	3.16%
2021-01-21	17.08	17.08	17.10	16.64	17.64	7,861,694	134,385,185	17.094	13.51	13.51	13.53	13.17	13.96	9,935,575	13.526	-1.50%
2021-01-20	17.34	17.34	17.36	17.20	18.00	13,361,782	234,961,575	17.585	13.72	13.72	13.74	13.61	14.24	16,886,562	13.914	2.73%
2021-01-19	16.88	16.86	16.88	16.12	17.16	10,351,000	174,817,586	16.889	13.36	13.34	13.36	12.76	13.58	13,081,549	13.364	6.30%
2021-01-18	15.88	15.86	15.88	15.20	16.14	4,550,500	72,030,040	15.829	12.57	12.55	12.57	12.03	12.77	5,750,902	12.525	3.39%
2021-01-15	15.36	15.36	15.40	15.08	15.74	5,340,314	82,418,500	15.433	12.15	12.15	12.19	11.93	12.45	6,749,065	12.212	0.00%
2021-01-14	15.36	15.34	15.36	15.20	15.96	5,315,039	81,628,284	15.358	12.15	12.14	12.15	12.03	12.63	6,717,123	12.152	-3.52%
2021-01-13	15.92	15.90	15.92	15.78	16.40	5,245,686	83,659,654	15.948	12.60	12.58	12.60	12.49	12.98	6,629,475	12.619	0.51%
2021-01-12	15.84	15.82	15.84	15.60	16.26	4,540,553	72,158,705	15.892	12.53	12.52	12.53	12.34	12.87	5,738,331	12.575	-1.12%
2021-01-11	16.02	16.02	16.04	15.72	17.42	7,408,507	119,998,899	16.197	12.68	12.68	12.69	12.44	13.78	9,362,839	12.817	-6.64%
2021-01-08	17.16	17.16	17.18	16.24	18.14	16,070,119	271,692,044	16.907	13.58	13.58	13.59	12.85	14.35	20,309,346	13.378	8.33%
2021-01-07	15.84	15.82	15.84	15.64	16.70	8,760,360	140,688,041	16.060	12.53	12.52	12.53	12.38	13.21	11,071,305	12.707	-3.41%
2021-01-06	16.40	16.32	16.40	15.56	16.44	7,826,568	126,417,766	16.152	12.98	12.91	12.98	12.31	13.01	9,891,182	12.781	4.86%
2021-01-05	15.64	15.62	15.64	14.90	15.80	8,685,000	134,662,602	15.505	12.38	12.36	12.38	11.79	12.50	10,976,065	12.269	3.99%
2021-01-04	15.04	15.02	15.04	14.60	15.20	5,236,000	78,325,550	14.959	11.90	11.88	11.90	11.55	12.03	6,617,234	11.837	0.67%
2020-12-31	14.94	14.78	14.94	14.68	14.96	2,363,000	34,912,533	14.775	11.82	11.69	11.82	11.62	11.84	2,986,349	11.691	1.22%
2020-12-30	14.76	14.74	14.76	14.46	14.80	1,663,396	24,387,995	14.662	11.68	11.66	11.68	11.44	11.71	2,102,193	11.601	1.79%
2020-12-29	14.50	14.48	14.50	14.38	14.92	1,651,670	23,899,675	14.470	11.47	11.46	11.47	11.38	11.81	2,087,373	11.450	0.00%
2020-12-28	14.50	14.46	14.50	14.44	15.06	2,010,100	29,351,246	14.602	11.47	11.44	11.47	11.43	11.92	2,540,356	11.554	-4.10%
2020-12-24	15.12	15.12	15.18	15.02	15.28	1,406,200	21,284,102	15.136	11.96	11.96	12.01	11.88	12.09	1,777,149	11.977	0.67%
2020-12-23	15.02	14.98	15.02	14.88	15.38	2,394,000	36,168,442	15.108	11.88	11.85	11.88	11.77	12.17	3,025,527	11.954	0.94%
2020-12-22	14.88	14.86	14.88	14.60	15.08	3,207,000	47,652,030	14.859	11.77	11.76	11.77	11.55	11.93	4,052,993	11.757	0.54%
2020-12-21	14.80	14.78	14.80	14.66	15.08	4,001,469	59,416,959	14.849	11.71	11.69	11.71	11.60	11.93	5,057,039	11.749	0.82%
2020-12-18	14.68	14.60	14.68	14.28	15.14	4,118,945	60,002,065	14.567	11.62	11.55	11.62	11.30	11.98	5,205,505	11.527	1.80%
2020-12-17	14.42	14.40	14.42	14.28	14.66	2,535,000	36,594,226	14.436	11.41	11.39	11.41	11.30	11.60	3,203,722	11.422	0.14%
2020-12-16	14.40	14.38	14.40	14.00	14.60	3,240,000	46,825,275	14.452	11.39	11.38	11.39	11.08	11.55	4,094,698	11.436	1.84%
2020-12-15	14.14	14.10	14.14	14.02	14.44	3,010,200	42,599,270	14.152	11.19	11.16	11.19	11.09	11.43	3,804,278	11.198	-1.12%
2020-12-14	14.30	14.26	14.30	13.60	14.32	3,124,357	44,369,866	14.201	11.32	11.28	11.32	10.76	11.33	3,948,549	11.237	3.92%
2020-12-11	13.76	13.76	13.78	13.68	14.30	2,978,154	41,284,626	13.862	10.89	10.89	10.90	10.82	11.32	3,763,778	10.969	-2.41%
2020-12-10	14.10	14.08	14.10	13.94	14.26	1,244,203	17,547,340	14.103	11.16	11.14	11.16	11.03	11.28	1,572,418	11.159	-0.14%
2020-12-09	14.12	14.06	14.12	13.64	14.56	3,945,660	55,126,891	13.972	11.17	11.13	11.17	10.79	11.52	4,986,508	11.055	-2.35%
2020-12-08	14.46	14.38	14.46	14.30	14.78	2,177,604	31,482,014	14.457	11.44	11.38	11.44	11.32	11.69	2,752,046	11.439	-0.96%
2020-12-07	14.60	14.52	14.60	14.12	14.90	3,729,921	53,781,121	14.419	11.55	11.49	11.55	11.17	11.79	4,713,858	11.409	-1.22%
2020-12-04	14.78	14.74	14.78	14.56	15.50	7,533,481	112,251,650	14.900	11.69	11.66	11.69	11.52	12.26	9,520,780	11.790	-1.86%
2020-12-03	15.06	15.00	15.06	14.90	15.34	4,221,919	63,700,678	15.088	11.92	11.87	11.92	11.79	12.14	5,335,643	11.939	1.07%
2020-12-02	14.90	14.86	14.90	14.70	15.20	2,769,300	41,369,900	14.939	11.79	11.76	11.79	11.63	12.03	3,499,829	11.821	0.00%
2020-12-01	14.90	14.88	14.90	14.82	15.64	4,809,355	72,524,046	15.080	11.79	11.77	11.79	11.73	12.38	6,078,042	11.932	-3.75%
2020-11-30	15.48	15.46	15.48	15.12	15.80	11,554,508	178,462,303	15.445	12.25	12.23	12.25	11.96	12.50	14,602,537	12.221	2.79%
2020-11-27	15.06	15.06	15.08	15.02	15.30	3,609,628	54,723,590	15.160	11.92	11.92	11.93	11.88	12.11	4,561,832	11.996	1.07%
2020-11-26	14.90	14.88	14.90	14.88	15.54	2,879,000	43,316,180	15.046	11.79	11.77	11.79	11.77	12.30	3,638,468	11.905	-1.19%
2020-11-25	15.08	15.04	15.08	15.04	15.82	5,793,869	88,835,554	15.333	11.93	11.90	11.93	11.90	12.52	7,322,266	12.132	-1.69%
2020-11-24	15.34	15.32	15.34	15.00	15.58	3,374,913	51,496,757	15.259	12.14	12.12	12.14	11.87	12.33	4,265,200	12.074	2.27%
2020-11-23	15.00	14.98	15.00	14.68	15.20	5,883,690	88,263,357	15.001	11.87	11.85	11.87	11.62	12.03	7,435,782	11.870	0.40%
2020-11-20	14.94	14.94	14.96	14.82	15.18	1,653,142	24,827,847	15.019	11.82	11.82	11.84	11.73	12.01	2,089,234	11.884	0.27%
2020-11-19	14.90	14.88	14.90	14.46	15.06	2,345,727	34,972,552	14.909	11.79	11.77	11.79	11.44	11.92	2,964,520	11.797	0.81%
2020-11-18	14.78	14.76	14.78	14.52	15.40	3,730,500	55,015,504	14.747	11.69	11.68	11.69	11.49	12.19	4,714,590	11.669	1.79%
2020-11-17	14.52	14.52	14.54	14.02	14.98	5,088,000	74,083,255	14.560	11.49	11.49	11.51	11.09	11.85	6,430,192	11.521	2.69%
2020-11-16	14.14	14.12	14.14	14.04	14.88	3,565,033	50,723,918	14.228	11.19	11.17	11.19	11.11	11.77	4,505,473	11.258	-4.07%
2020-11-13	14.74	14.74	14.76	14.04	14.80	4,588,258	66,776,195	14.554	11.66	11.66	11.68	11.11	11.71	5,798,620	11.516	2.08%
2020-11-12	14.44	14.42	14.46	13.20	14.94	9,175,582	133,405,193	14.539	11.43	11.41	11.44	10.44	11.82	11,596,060	11.504	7.76%
2020-11-11	13.40	13.32	13.40	13.08	13.40	3,472,993	46,014,469	13.249	10.60	10.54	10.60	10.35	10.60	4,389,153	10.484	-0.15%
2020-11-10	13.42	13.40	13.42	13.26	13.60	2,088,769	27,980,469	13.396	10.62	10.60	10.62	10.49	10.76	2,639,777	10.600	0.90%
2020-11-09	13.30	13.30	13.32	13.10	13.90	5,542,561	73,775,372	13.311	10.52	10.52	10.54	10.37	11.00	7,004,664	10.532	-3.76%
2020-11-06	13.82	13.78	13.82	13.62	13.90	1,625,683	22,383,566	13.769	10.94	10.90	10.94	10.78	11.00	2,054,531	10.895	1.17%
2020-11-05	13.66	13.62	13.66	13.52	14.00	3,687,772	50,352,785	13.654	10.81	10.78	10.81	10.70	11.08	4,660,590	10.804	-0.29%
2020-11-04	13.70	13.68	13.70	12.80	13.76	5,316,145	71,452,807	13.441	10.84	10.82	10.84	10.13	10.89	6,718,521	10.635	5.55%
2020-11-03	12.98	12.98	13.02	12.64	13.18	2,763,374	35,842,184	12.970	10.27	10.27	10.30	10.00	10.43	3,492,340	10.263	1.09%
2020-11-02	12.84	12.82	12.84	12.62	13.10	3,156,368	40,466,745	12.821	10.16	10.14	10.16	9.986	10.37	3,989,004	10.145	-0.31%
2020-10-30	12.88	12.86	12.88	12.80	13.22	2,768,286	36,005,906	13.007	10.19	10.18	10.19	10.13	10.46	3,498,548	10.292	0.16%
2020-10-29	12.86	12.86	12.88	12.54	13.00	3,726,116	47,671,634	12.794	10.18	10.18	10.19	9.922	10.29	4,709,049	10.123	-1.23%
2020-10-28	13.02	13.00	13.02	12.80	13.52	3,329,622	43,628,110	13.103	10.30	10.29	10.30	10.13	10.70	4,207,962	10.368	-0.61%
2020-10-27	13.10	13.10	13.12	12.66	13.20	5,037,903	64,914,040	12.885	10.37	10.37	10.38	10.02	10.44	6,366,880	10.196	0.46%
2020-10-23	13.04	12.98	13.04	12.94	13.42	3,223,300	41,933,074	13.009	10.32	10.27	10.32	10.24	10.62	4,073,592	10.294	-2.83%
2020-10-22	13.42	13.32	13.42	12.78	13.42	2,401,000	31,605,067	13.163	10.62	10.54	10.62	10.11	10.62	3,034,373	10.416	0.45%
2020-10-21	13.36	13.36	13.38	13.22	13.74	1,361,869	18,215,227	13.375	10.57	10.57	10.59	10.46	10.87	1,721,124	10.583	-0.30%
2020-10-20	13.40	13.40	13.42	13.16	13.48	1,856,764	24,761,396	13.336	10.60	10.60	10.62	10.41	10.67	2,346,570	10.552	0.30%
2020-10-19	13.36	13.28	13.36	13.06	13.86	5,195,806	68,781,040	13.238	10.57	10.51	10.57	10.33	10.97	6,566,437	10.475	-1.18%
2020-10-16	13.52	13.50	13.52	13.36	14.02	4,686,650	63,415,596	13.531	10.70	10.68	10.70	10.57	11.09	5,922,968	10.707	-1.74%
2020-10-15	13.76	13.74	13.76	13.68	14.04	4,054,652	56,024,106	13.817	10.89	10.87	10.89	10.82	11.11	5,124,251	10.933	-1.15%
2020-10-14	13.92	13.92	13.94	13.68	14.52	4,566,580	63,729,943	13.956	11.01	11.01	11.03	10.82	11.49	5,771,224	11.043	-3.33%
2020-10-12	14.40	14.36	14.40	14.14	14.42	1,862,348	26,583,364	14.274	11.39	11.36	11.39	11.19	11.41	2,353,627	11.295	0.70%
2020-10-09	14.30	14.28	14.30	14.14	14.72	2,040,502	29,175,387	14.298	11.32	11.30	11.32	11.19	11.65	2,578,778	11.314	-1.24%
2020-10-08	14.48	14.48	14.50	14.14	14.72	1,537,312	22,086,488	14.367	11.46	11.46	11.47	11.19	11.65	1,942,848	11.368	-0.41%
2020-10-07	14.54	14.48	14.54	14.22	14.62	1,760,031	25,483,107	14.479	11.51	11.46	11.51	11.25	11.57	2,224,319	11.457	1.54%
2020-10-06	14.32	14.28	14.32	14.14	14.50	1,165,600	16,609,454	14.250	11.33	11.30	11.33	11.19	11.47	1,473,080	11.275	0.14%
2020-10-05	14.30	14.26	14.30	14.08	14.40	946,220	13,419,812	14.183	11.32	11.28	11.32	11.14	11.39	1,195,829	11.222	0.70%
2020-09-30	14.20	14.20	14.26	14.18	14.56	1,230,500	17,567,992	14.277	11.24	11.24	11.28	11.22	11.52	1,555,101	11.297	0.00%
2020-09-29	14.20	14.20	14.26	14.16	14.40	2,360,556	33,561,108	14.217	11.24	11.24	11.28	11.20	11.39	2,983,260	11.250	-0.56%
2020-09-28	14.28	14.26	14.28	14.06	14.66	1,256,000	17,869,950	14.228	11.30	11.28	11.30	11.13	11.60	1,587,327	11.258	0.56%
2020-09-25	14.20	14.20	14.22	14.02	14.74	3,786,000	53,621,766	14.163	11.24	11.24	11.25	11.09	11.66	4,784,730	11.207	-1.66%
2020-09-24	14.44	14.44	14.50	14.30	14.96	3,552,851	51,475,813	14.489	11.43	11.43	11.47	11.32	11.84	4,490,078	11.464	-2.56%
2020-09-23	14.82	14.82	14.84	14.46	14.86	4,922,909	72,553,374	14.738	11.73	11.73	11.74	11.44	11.76	6,221,551	11.662	3.93%
2020-09-22	14.26	14.24	14.26	13.98	14.38	2,418,151	34,425,886	14.236	11.28	11.27	11.28	11.06	11.38	3,056,049	11.265	0.71%
2020-09-21	14.16	14.16	14.18	13.94	14.42	3,482,000	49,215,022	14.134	11.20	11.20	11.22	11.03	11.41	4,400,536	11.184	-2.75%
2020-09-18	14.56	14.56	14.58	13.92	14.56	4,230,034	60,813,853	14.377	11.52	11.52	11.54	11.01	11.52	5,345,898	11.376	2.25%
2020-09-17	14.24	14.22	14.24	14.02	14.72	2,283,283	32,555,439	14.258	11.27	11.25	11.27	11.09	11.65	2,885,603	11.282	-1.11%
2020-09-16	14.40	14.40	14.42	14.16	14.58	5,124,200	73,432,110	14.330	11.39	11.39	11.41	11.20	11.54	6,475,942	11.339	-0.96%
2020-09-15	14.54	14.50	14.54	14.42	14.94	5,340,000	78,006,069	14.608	11.51	11.47	11.51	11.41	11.82	6,748,669	11.559	0.41%
2020-09-14	14.48	14.44	14.48	14.10	14.48	2,492,171	35,668,907	14.312	11.46	11.43	11.46	11.16	11.46	3,149,595	11.325	2.26%
2020-09-11	14.16	14.14	14.16	13.60	14.16	5,965,184	83,477,575	13.994	11.20	11.19	11.20	10.76	11.20	7,538,773	11.073	-0.28%
2020-09-10	14.20	14.20	14.22	13.92	14.38	6,328,000	89,670,491	14.170	11.24	11.24	11.25	11.01	11.38	7,997,299	11.213	0.42%
2020-09-09	14.14	14.10	14.14	13.64	14.26	4,799,000	67,052,260	13.972	11.19	11.16	11.19	10.79	11.28	6,064,955	11.056	0.00%
2020-09-08	14.14	14.12	14.14	13.78	14.38	3,785,000	53,524,927	14.141	11.19	11.17	11.19	10.90	11.38	4,783,466	11.190	-0.84%
2020-09-07	14.26	14.26	14.28	14.20	14.56	5,025,024	72,088,292	14.346	11.28	11.28	11.30	11.24	11.52	6,350,603	11.351	-1.25%
2020-09-04	14.44	14.44	14.48	14.02	14.70	6,056,000	87,191,281	14.398	11.43	11.43	11.46	11.09	11.63	7,653,546	11.392	-0.41%
2020-09-03	14.50	14.50	14.56	14.50	15.08	8,537,600	125,905,554	14.747	11.47	11.47	11.52	11.47	11.93	10,789,782	11.669	-3.46%
2020-09-02	15.02	15.00	15.02	14.42	15.60	18,304,000	274,037,584	14.971	11.88	11.87	11.88	11.41	12.34	23,132,515	11.846	-3.22%
2020-09-01	15.52	15.50	15.52	15.06	15.68	5,606,000	86,515,914	15.433	12.28	12.26	12.28	11.92	12.41	7,084,838	12.211	1.84%
2020-08-31	15.24	15.22	15.24	15.24	16.10	14,337,000	220,659,659	15.391	12.06	12.04	12.06	12.06	12.74	18,119,038	12.178	-3.54%
2020-08-28	15.80	15.80	15.84	15.76	16.20	5,981,600	96,044,113	16.057	12.50	12.50	12.53	12.47	12.82	7,559,520	12.705	0.13%
2020-08-27	15.78	15.78	15.80	15.46	15.90	7,557,800	119,183,000	15.770	12.49	12.49	12.50	12.23	12.58	9,551,515	12.478	2.47%
2020-08-26	15.40	15.40	15.44	15.32	15.96	8,435,667	131,227,831	15.556	12.19	12.19	12.22	12.12	12.63	10,660,959	12.309	-1.28%
2020-08-25	15.60	15.58	15.60	15.60	16.74	10,638,600	169,239,766	15.908	12.34	12.33	12.34	12.34	13.25	13,445,016	12.588	-3.58%
2020-08-24	16.18	16.16	16.18	15.82	16.40	4,594,800	74,299,426	16.170	12.80	12.79	12.80	12.52	12.98	5,806,888	12.795	0.50%
2020-08-21	16.10	16.10	16.12	15.48	16.18	5,959,472	95,594,490	16.041	12.74	12.74	12.76	12.25	12.80	7,531,555	12.693	2.94%
2020-08-20	15.64	15.60	15.64	15.36	15.76	12,026,990	187,836,222	15.618	12.38	12.34	12.38	12.15	12.47	15,199,657	12.358	0.77%
2020-08-19	15.52	15.52	15.54	15.20	15.90	6,400,625	98,575,603	15.401	12.28	12.28	12.30	12.03	12.58	8,089,082	12.186	-1.15%
2020-08-18	15.70	15.66	15.70	15.30	15.74	9,824,464	152,674,874	15.540	12.42	12.39	12.42	12.11	12.45	12,416,115	12.297	1.29%
2020-08-17	15.50	15.50	15.52	15.36	15.78	7,283,138	113,206,981	15.544	12.26	12.26	12.28	12.15	12.49	9,204,398	12.299	-0.26%
2020-08-14	15.54	15.50	15.54	15.40	15.72	6,901,639	107,615,589	15.593	12.30	12.26	12.30	12.19	12.44	8,722,261	12.338	0.13%
2020-08-13	15.52	15.50	15.54	15.36	15.80	7,228,103	112,540,860	15.570	12.28	12.26	12.30	12.15	12.50	9,134,845	12.320	0.52%
2020-08-12	15.44	15.42	15.44	15.16	15.96	15,647,000	241,186,044	15.414	12.22	12.20	12.22	12.00	12.63	19,774,610	12.197	-1.66%
2020-08-11	15.70	15.70	15.72	15.52	16.58	168,577,337	2,635,118,641	15.632	12.42	12.42	12.44	12.28	13.12	213,047,302	12.369	-6.55%
2020-08-10	16.80	16.80	16.82	16.44	17.32	10,261,000	173,199,960	16.879	13.29	13.29	13.31	13.01	13.70	12,967,807	13.356	6.06%
2020-08-07	15.84	15.82	15.84	15.12	16.40	7,186,600	113,209,868	15.753	12.53	12.52	12.53	11.96	12.98	9,082,394	12.465	4.76%
2020-08-06	15.12	15.06	15.12	14.80	15.30	1,817,078	27,263,254	15.004	11.96	11.92	11.96	11.71	12.11	2,296,415	11.872	0.53%
2020-08-05	15.04	15.04	15.14	14.80	15.20	1,484,156	22,258,815	14.998	11.90	11.90	11.98	11.71	12.03	1,875,670	11.867	-0.79%
2020-08-04	15.16	15.12	15.16	14.50	15.36	4,000,000	60,487,830	15.122	12.00	11.96	12.00	11.47	12.15	5,055,183	11.966	4.55%
2020-08-03	14.50	14.50	14.54	14.42	14.82	955,772	13,890,438	14.533	11.47	11.47	11.51	11.41	11.73	1,207,900	11.500	-1.36%
2020-07-31	14.70	14.70	14.72	14.56	15.30	3,687,925	54,648,334	14.818	11.63	11.63	11.65	11.52	12.11	4,660,783	11.725	1.52%
2020-07-30	14.48	14.48	14.54	14.42	15.32	3,265,199	47,983,115	14.695	11.46	11.46	11.51	11.41	12.12	4,126,544	11.628	-2.29%
2020-07-29	14.82	14.80	14.82	14.66	15.22	2,655,974	39,395,240	14.833	11.73	11.71	11.73	11.60	12.04	3,356,608	11.737	-2.63%
2020-07-28	15.22	15.20	15.22	14.10	15.32	6,894,600	101,889,780	14.778	12.04	12.03	12.04	11.16	12.12	8,713,365	11.694	11.42%
2020-07-27	13.66	13.64	13.66	13.18	14.00	4,047,413	55,251,524	13.651	10.81	10.79	10.81	10.43	11.08	5,115,103	10.802	1.19%
2020-07-24	13.50	13.50	13.52	13.32	14.54	3,870,410	52,778,124	13.636	10.68	10.68	10.70	10.54	11.51	4,891,407	10.790	-6.51%
2020-07-23	14.44	14.42	14.44	14.00	14.52	2,781,000	39,859,995	14.333	11.43	11.41	11.43	11.08	11.49	3,514,616	11.341	0.98%
2020-07-22	14.30	14.28	14.30	14.24	14.86	3,363,868	48,792,314	14.505	11.32	11.30	11.32	11.27	11.76	4,251,242	11.477	-2.85%
2020-07-21	14.72	14.70	14.72	14.40	14.92	4,642,931	68,136,385	14.675	11.65	11.63	11.65	11.39	11.81	5,867,716	11.612	0.41%
2020-07-20	14.66	14.66	14.68	13.90	14.84	13,681,396	198,103,562	14.480	11.60	11.60	11.62	11.00	11.74	17,290,488	11.457	4.71%
2020-07-17	14.00	13.98	14.00	12.50	14.06	11,265,000	151,303,890	13.431	11.08	11.06	11.08	9.891	11.13	14,236,658	10.628	10.94%
2020-07-16	12.62	12.62	12.64	12.54	13.48	6,781,000	86,897,402	12.815	9.986	9.986	10.00	9.922	10.67	8,569,798	10.140	-4.39%
2020-07-15	13.20	13.18	13.20	13.00	13.46	7,787,000	103,102,960	13.240	10.44	10.43	10.44	10.29	10.65	9,841,177	10.477	2.33%
2020-07-14	12.90	12.88	12.90	12.72	13.16	4,351,808	56,289,905	12.935	10.21	10.19	10.21	10.06	10.41	5,499,796	10.235	1.26%
2020-07-13	12.74	12.72	12.74	12.30	12.88	2,077,000	26,484,180	12.751	10.08	10.06	10.08	9.733	10.19	2,624,904	10.090	2.91%
2020-07-10	12.38	12.38	12.42	12.32	12.90	2,250,000	28,157,296	12.514	9.796	9.796	9.828	9.748	10.21	2,843,540	9.9022	-1.75%
2020-07-09	12.60	12.58	12.60	12.30	12.76	3,008,000	37,614,570	12.505	9.970	9.954	9.970	9.733	10.10	3,801,497	9.8947	0.48%
2020-07-08	12.54	12.54	12.56	12.28	12.96	4,273,270	53,389,723	12.494	9.922	9.922	9.938	9.717	10.25	5,400,540	9.8860	-2.49%
2020-07-07	12.86	12.82	12.86	12.42	12.92	4,579,793	58,552,222	12.785	10.18	10.14	10.18	9.828	10.22	5,787,922	10.116	3.54%
2020-07-06	12.42	12.40	12.42	12.10	12.54	4,270,767	52,565,918	12.308	9.828	9.812	9.828	9.574	9.922	5,397,377	9.7392	1.47%
2020-07-03	12.24	12.24	12.26	12.14	12.78	2,956,324	36,262,758	12.266	9.685	9.685	9.701	9.606	10.11	3,736,189	9.7058	-1.92%
2020-07-02	12.48	12.48	12.52	12.20	12.66	3,932,000	48,852,360	12.424	9.875	9.875	9.907	9.653	10.02	4,969,244	9.8309	0.16%
2020-06-30	12.46	12.44	12.46	12.42	12.74	2,810,276	35,284,861	12.556	9.859	9.843	9.859	9.828	10.08	3,551,615	9.9349	-1.27%
2020-06-29	12.62	12.56	12.64	12.24	12.78	2,642,500	33,011,510	12.493	9.986	9.938	10.00	9.685	10.11	3,339,580	9.8849	-0.63%
2020-06-26	12.70	12.70	12.72	12.50	12.98	1,120,000	14,249,080	12.722	10.05	10.05	10.06	9.891	10.27	1,415,451	10.067	-1.24%
2020-06-24	12.86	12.86	12.88	12.74	13.24	1,018,629	13,161,095	12.920	10.18	10.18	10.19	10.08	10.48	1,287,339	10.223	-2.58%
2020-06-23	13.20	13.20	13.22	12.70	13.30	2,383,864	31,309,136	13.134	10.44	10.44	10.46	10.05	10.52	3,012,717	10.392	3.61%
2020-06-22	12.74	12.72	12.74	12.64	13.00	1,832,900	23,345,384	12.737	10.08	10.06	10.08	10.00	10.29	2,316,411	10.078	-1.24%
2020-06-19	12.90	12.90	12.94	12.68	13.18	2,995,290	38,867,680	12.976	10.21	10.21	10.24	10.03	10.43	3,785,434	10.268	0.78%
2020-06-18	12.80	12.78	12.80	12.54	12.98	2,189,669	28,106,304	12.836	10.13	10.11	10.13	9.922	10.27	2,767,294	10.157	1.11%
2020-06-17	12.66	12.66	12.70	12.54	13.02	3,702,620	47,054,697	12.708	10.02	10.02	10.05	9.922	10.30	4,679,355	10.056	0.48%
2020-06-16	12.60	12.60	12.68	12.58	13.16	2,407,000	30,726,760	12.766	9.970	9.970	10.03	9.954	10.41	3,041,956	10.101	-0.16%
2020-06-15	12.62	12.54	12.62	12.22	13.20	7,249,000	90,367,390	12.466	9.986	9.922	9.986	9.669	10.44	9,161,255	9.8641	-2.92%
2020-06-12	13.00	12.98	13.00	12.54	13.08	2,998,562	38,821,279	12.947	10.29	10.27	10.29	9.922	10.35	3,789,570	10.244	0.31%
2020-06-11	12.96	12.94	12.96	12.84	13.60	4,279,434	56,050,782	13.098	10.25	10.24	10.25	10.16	10.76	5,408,330	10.364	-0.15%
2020-06-10	12.98	12.98	13.00	12.58	13.06	2,426,099	31,241,076	12.877	10.27	10.27	10.29	9.954	10.33	3,066,093	10.189	1.56%
2020-06-09	12.78	12.76	12.78	12.52	12.98	4,106,000	52,370,960	12.755	10.11	10.10	10.11	9.907	10.27	5,189,145	10.092	-0.93%
2020-06-08	12.90	12.88	12.90	12.84	13.78	3,944,482	51,345,325	13.017	10.21	10.19	10.21	10.16	10.90	4,985,019	10.300	-3.73%
2020-06-05	13.40	13.36	13.42	13.22	13.56	2,231,957	29,963,211	13.425	10.60	10.57	10.62	10.46	10.73	2,820,738	10.622	0.90%
2020-06-04	13.28	13.26	13.28	13.10	13.44	2,617,000	34,637,196	13.235	10.51	10.49	10.51	10.37	10.63	3,307,353	10.473	-1.19%
2020-06-03	13.44	13.40	13.44	13.20	13.94	3,044,000	40,871,130	13.427	10.63	10.60	10.63	10.44	11.03	3,846,994	10.624	-0.88%
2020-06-02	13.56	13.56	13.58	13.32	13.78	2,897,000	39,449,862	13.617	10.73	10.73	10.75	10.54	10.90	3,661,216	10.775	0.00%
2020-06-01	13.56	13.54	13.56	13.30	13.80	4,368,465	59,381,230	13.593	10.73	10.71	10.73	10.52	10.92	5,520,847	10.756	1.19%
2020-05-29	13.40	13.38	13.40	12.92	13.46	7,554,218	100,113,945	13.253	10.60	10.59	10.60	10.22	10.65	9,546,988	10.486	1.21%
2020-05-28	13.24	13.24	13.26	13.02	13.38	4,515,687	59,765,431	13.235	10.48	10.48	10.49	10.30	10.59	5,706,905	10.472	-0.75%
2020-05-27	13.34	13.32	13.34	13.14	13.66	2,312,000	30,818,470	13.330	10.56	10.54	10.56	10.40	10.81	2,921,895	10.547	-2.20%
2020-05-26	13.64	13.62	13.64	13.50	14.16	3,601,393	49,357,844	13.705	10.79	10.78	10.79	10.68	11.20	4,551,425	10.844	-0.73%
2020-05-25	13.74	13.74	13.76	12.88	13.84	3,947,000	53,367,480	13.521	10.87	10.87	10.89	10.19	10.95	4,988,201	10.699	3.62%
2020-05-22	13.26	13.26	13.28	13.06	13.86	5,639,000	75,812,260	13.444	10.49	10.49	10.51	10.33	10.97	7,126,544	10.638	-2.07%
2020-05-21	13.54	13.50	13.54	13.40	14.22	3,479,569	47,569,269	13.671	10.71	10.68	10.71	10.60	11.25	4,397,464	10.817	-2.59%
2020-05-20	13.90	13.88	13.90	13.78	14.28	4,412,228	61,600,049	13.961	11.00	10.98	11.00	10.90	11.30	5,576,154	11.047	-1.14%
2020-05-19	14.06	14.04	14.06	13.60	14.34	7,888,000	111,153,721	14.091	11.13	11.11	11.13	10.76	11.35	9,968,820	11.150	3.69%
2020-05-18	13.56	13.56	13.58	13.20	13.66	3,021,800	40,744,776	13.484	10.73	10.73	10.75	10.44	10.81	3,818,938	10.669	0.44%
2020-05-15	13.50	13.48	13.50	13.22	13.64	2,822,000	37,935,520	13.443	10.68	10.67	10.68	10.46	10.79	3,566,431	10.637	1.96%
2020-05-14	13.24	13.24	13.28	12.98	13.34	3,641,250	48,031,345	13.191	10.48	10.48	10.51	10.27	10.56	4,601,796	10.438	-1.34%
2020-05-13	13.42	13.40	13.42	13.16	13.58	3,818,000	50,869,940	13.324	10.62	10.60	10.62	10.41	10.75	4,825,172	10.543	-1.18%
2020-05-12	13.58	13.58	13.60	13.50	13.88	3,866,737	52,849,214	13.668	10.75	10.75	10.76	10.68	10.98	4,886,765	10.815	-0.15%
2020-05-11	13.60	13.60	13.62	13.22	13.86	6,987,642	95,061,044	13.604	10.76	10.76	10.78	10.46	10.97	8,830,951	10.765	3.19%
2020-05-08	13.18	13.16	13.18	12.60	13.46	4,698,040	61,791,895	13.153	10.43	10.41	10.43	9.970	10.65	5,937,362	10.407	2.33%
2020-05-07	12.88	12.88	12.90	12.60	13.14	7,182,009	92,179,646	12.835	10.19	10.19	10.21	9.970	10.40	9,076,592	10.156	-2.17%
2020-05-06	13.30	13.30	13.32	12.88	13.54	6,064,754	80,054,618	13.200	10.42	10.42	10.43	10.09	10.61	7,742,618	10.339	1.37%
2020-05-05	13.12	13.12	13.14	12.78	13.56	4,757,727	62,384,154	13.112	10.28	10.28	10.29	10.01	10.62	6,073,991	10.271	1.71%
2020-05-04	12.90	12.90	12.92	12.20	12.96	5,177,456	65,893,113	12.727	10.10	10.10	10.12	9.556	10.15	6,609,842	9.9689	-1.23%
2020-04-29	13.06	13.04	13.06	12.82	13.54	5,324,456	69,448,525	13.043	10.23	10.21	10.23	10.04	10.61	6,797,510	10.217	-1.95%
2020-04-28	13.32	13.32	13.34	12.90	13.58	5,872,492	77,649,225	13.223	10.43	10.43	10.45	10.10	10.64	7,497,165	10.357	3.10%
2020-04-27	12.92	12.90	12.92	11.94	13.14	9,976,113	127,443,871	12.775	10.12	10.10	10.12	9.353	10.29	12,736,086	10.007	8.75%
2020-04-24	11.88	11.88	11.92	11.60	11.98	5,050,000	59,894,220	11.860	9.306	9.306	9.337	9.086	9.384	6,447,124	9.2901	0.68%
2020-04-23	11.80	11.78	11.80	11.00	11.98	10,904,275	127,202,485	11.665	9.243	9.227	9.243	8.616	9.384	13,921,032	9.1374	9.67%
2020-04-22	10.76	10.76	10.78	10.20	10.80	3,475,000	36,680,940	10.556	8.428	8.428	8.444	7.990	8.460	4,436,387	8.2682	4.26%
2020-04-21	10.32	10.32	10.38	10.06	10.64	4,907,390	50,843,302	10.361	8.084	8.084	8.131	7.880	8.334	6,265,060	8.1154	-1.71%
2020-04-20	10.50	10.48	10.50	10.48	10.80	2,804,000	29,639,680	10.570	8.225	8.209	8.225	8.209	8.460	3,579,750	8.2798	0.00%
2020-04-17	10.50	10.48	10.50	10.44	10.88	2,435,835	25,753,487	10.573	8.225	8.209	8.225	8.178	8.522	3,109,729	8.2816	0.00%
2020-04-16	10.50	10.48	10.50	10.42	10.76	2,993,000	31,487,980	10.521	8.225	8.209	8.225	8.162	8.428	3,821,038	8.2407	-1.69%
2020-04-15	10.68	10.66	10.68	10.60	10.90	1,382,678	14,810,574	10.712	8.366	8.350	8.366	8.303	8.538	1,765,207	8.3903	0.56%
2020-04-14	10.62	10.62	10.64	10.58	10.78	1,286,927	13,720,516	10.661	8.319	8.319	8.334	8.287	8.444	1,642,966	8.3511	-0.56%
2020-04-09	10.68	10.66	10.68	10.62	10.96	1,854,000	19,905,860	10.737	8.366	8.350	8.366	8.319	8.585	2,366,924	8.4100	0.00%
2020-04-08	10.68	10.66	10.68	10.50	10.92	1,379,761	14,687,762	10.645	8.366	8.350	8.366	8.225	8.554	1,761,483	8.3383	-0.19%
2020-04-07	10.70	10.68	10.70	10.46	10.70	1,137,000	12,055,040	10.602	8.381	8.366	8.381	8.193	8.381	1,451,560	8.3049	2.29%
2020-04-06	10.46	10.42	10.46	10.06	10.48	1,031,000	10,526,440	10.210	8.193	8.162	8.193	7.880	8.209	1,316,235	7.9974	-0.19%
2020-04-03	10.48	10.42	10.48	10.22	10.50	291,912	3,047,222	10.439	8.209	8.162	8.209	8.005	8.225	372,672	8.1767	0.77%
2020-04-02	10.40	10.36	10.40	10.26	10.48	788,939	8,205,803	10.401	8.146	8.115	8.146	8.037	8.209	1,007,205	8.1471	-0.19%
2020-04-01	10.42	10.40	10.42	10.38	10.98	1,602,509	17,053,536	10.642	8.162	8.146	8.162	8.131	8.601	2,045,856	8.3356	-3.52%
2020-03-31	10.80	10.80	10.82	10.26	10.88	7,169,081	75,859,220	10.581	8.460	8.460	8.475	8.037	8.522	9,152,466	8.2884	4.45%
2020-03-30	10.34	10.32	10.34	9.720	10.42	2,076,976	21,137,723	10.177	8.099	8.084	8.099	7.614	8.162	2,651,588	7.9717	1.57%
2020-03-27	10.18	10.16	10.18	10.06	10.50	5,133,260	52,294,398	10.187	7.974	7.958	7.974	7.880	8.225	6,553,418	7.9797	2.00%
2020-03-26	9.980	9.980	10.02	9.590	10.38	2,483,064	25,047,296	10.087	7.817	7.817	7.849	7.512	8.131	3,170,024	7.9013	0.20%
2020-03-25	9.960	9.950	9.970	9.570	10.10	2,620,887	25,924,155	9.8914	7.802	7.794	7.809	7.496	7.911	3,345,977	7.7479	8.97%
2020-03-24	9.140	9.140	9.150	8.910	9.460	2,707,876	24,576,680	9.0760	7.159	7.159	7.167	6.979	7.410	3,457,032	7.1092	0.77%
2020-03-23	9.070	9.020	9.070	8.900	9.310	3,476,451	31,407,116	9.0342	7.104	7.065	7.104	6.971	7.292	4,438,240	7.0765	-4.93%
2020-03-20	9.540	9.520	9.540	9.090	9.680	3,278,030	30,912,010	9.4301	7.473	7.457	7.473	7.120	7.582	4,184,924	7.3865	0.85%
2020-03-19	9.460	9.430	9.460	9.140	9.940	8,715,580	81,643,341	9.3675	7.410	7.386	7.410	7.159	7.786	11,126,817	7.3375	-2.67%
2020-03-18	9.720	9.680	9.720	9.400	10.06	8,556,161	83,162,775	9.7196	7.614	7.582	7.614	7.363	7.880	10,923,293	7.6133	-1.02%
2020-03-17	9.820	9.820	9.830	9.500	9.970	5,804,749	56,483,161	9.7305	7.692	7.692	7.700	7.441	7.809	7,410,680	7.6219	-1.01%
2020-03-16	9.920	9.910	9.920	9.900	10.30	2,508,929	25,145,287	10.022	7.770	7.762	7.770	7.755	8.068	3,203,045	7.8504	-4.25%
2020-03-13	10.36	10.34	10.36	9.860	10.66	4,471,957	45,957,039	10.277	8.115	8.099	8.115	7.723	8.350	5,709,161	8.0497	-2.26%
2020-03-12	10.60	10.58	10.60	10.58	10.98	1,269,444	13,546,772	10.671	8.303	8.287	8.303	8.287	8.601	1,620,646	8.3589	-3.11%
2020-03-11	10.94	10.92	10.94	10.72	10.98	1,336,000	14,545,980	10.888	8.569	8.554	8.569	8.397	8.601	1,705,615	8.5283	0.74%
2020-03-10	10.86	10.86	10.90	10.48	11.10	2,528,000	27,424,463	10.848	8.507	8.507	8.538	8.209	8.695	3,227,392	8.4974	1.31%
2020-03-09	10.72	10.72	10.76	10.72	11.34	3,810,000	41,788,041	10.968	8.397	8.397	8.428	8.397	8.883	4,864,068	8.5912	-5.30%
2020-03-06	11.32	11.28	11.32	11.16	11.56	1,749,000	19,688,280	11.257	8.867	8.836	8.867	8.742	9.055	2,232,875	8.8175	-1.74%
2020-03-05	11.52	11.52	11.54	11.08	11.54	2,093,289	23,811,113	11.375	9.024	9.024	9.039	8.679	9.039	2,672,415	8.9100	3.23%
2020-03-04	11.16	11.10	11.16	10.96	11.22	2,191,546	24,342,489	11.107	8.742	8.695	8.742	8.585	8.789	2,797,855	8.7004	1.64%
2020-03-03	10.98	10.96	10.98	10.90	11.30	3,063,000	33,949,523	11.084	8.601	8.585	8.601	8.538	8.851	3,910,404	8.6818	0.37%
2020-03-02	10.94	10.94	10.96	10.78	11.12	2,600,720	28,431,579	10.932	8.569	8.569	8.585	8.444	8.710	3,320,231	8.5631	-1.26%
2020-02-28	11.08	11.08	11.10	10.94	11.44	4,581,000	50,763,513	11.081	8.679	8.679	8.695	8.569	8.961	5,848,371	8.6799	-4.32%
2020-02-27	11.58	11.58	11.64	11.20	11.70	3,796,324	43,859,935	11.553	9.071	9.071	9.118	8.773	9.165	4,846,608	9.0496	-0.52%
2020-02-26	11.64	11.64	11.66	10.88	12.12	12,525,487	147,111,147	11.745	9.118	9.118	9.133	8.522	9.494	15,990,766	9.1998	6.20%
2020-02-25	10.96	10.96	11.00	10.68	11.06	1,366,120	14,896,305	10.904	8.585	8.585	8.616	8.366	8.663	1,744,068	8.5411	0.55%
2020-02-24	10.90	10.90	10.94	10.76	11.06	1,465,000	16,007,200	10.926	8.538	8.538	8.569	8.428	8.663	1,870,304	8.5586	-0.91%
2020-02-21	11.00	11.00	11.02	10.86	11.08	1,600,000	17,552,140	10.970	8.616	8.616	8.632	8.507	8.679	2,042,653	8.5928	0.00%
2020-02-20	11.00	11.00	11.02	10.80	11.18	1,797,000	19,661,360	10.941	8.616	8.616	8.632	8.460	8.757	2,294,155	8.5702	-1.43%
2020-02-19	11.16	11.14	11.16	11.04	11.22	1,119,000	12,463,240	11.138	8.742	8.726	8.742	8.648	8.789	1,428,581	8.7242	0.36%
2020-02-18	11.12	11.10	11.12	10.96	11.30	1,696,000	18,726,220	11.041	8.710	8.695	8.710	8.585	8.851	2,165,212	8.6487	-0.98%
2020-02-17	11.32	11.30	11.32	11.12	11.52	2,669,000	30,041,820	11.256	8.796	8.781	8.796	8.641	8.952	3,434,708	8.7465	1.62%
2020-02-14	11.14	11.10	11.14	11.00	11.30	1,473,919	16,388,319	11.119	8.657	8.625	8.657	8.548	8.781	1,896,771	8.6401	-0.71%
2020-02-13	11.22	11.16	11.22	11.12	11.64	2,681,918	30,129,205	11.234	8.719	8.672	8.719	8.641	9.045	3,451,333	8.7297	-3.11%
2020-02-12	11.58	11.56	11.58	11.26	11.66	3,514,611	40,395,066	11.493	8.998	8.983	8.998	8.750	9.061	4,522,917	8.9312	2.84%
2020-02-11	11.26	11.24	11.26	11.12	11.60	4,451,000	50,009,170	11.235	8.750	8.734	8.750	8.641	9.014	5,727,946	8.7307	-2.60%
2020-02-10	11.56	11.52	11.56	10.92	11.66	5,339,000	60,804,950	11.389	8.983	8.952	8.983	8.486	9.061	6,870,704	8.8499	3.03%
2020-02-07	11.22	11.20	11.22	10.48	11.38	8,631,271	94,675,642	10.969	8.719	8.703	8.719	8.144	8.843	11,107,493	8.5236	7.27%
2020-02-06	10.46	10.42	10.46	10.28	10.46	2,240,050	23,315,762	10.409	8.128	8.097	8.128	7.988	8.128	2,882,697	8.0882	2.55%
2020-02-05	10.20	10.20	10.22	10.14	10.52	5,423,000	55,837,920	10.297	7.926	7.926	7.942	7.879	8.175	6,978,803	8.0011	1.80%
2020-02-04	10.02	10.00	10.02	9.740	10.14	5,264,148	52,072,098	9.8918	7.786	7.771	7.786	7.569	7.879	6,774,378	7.6866	3.62%
2020-02-03	9.670	9.660	9.670	9.220	9.750	4,536,314	43,334,249	9.5527	7.514	7.506	7.514	7.165	7.576	5,837,736	7.4231	1.04%
2020-01-31	9.570	9.550	9.570	9.310	9.710	5,027,000	47,497,015	9.4484	7.437	7.421	7.437	7.234	7.545	6,469,194	7.3420	-0.31%
2020-01-30	9.600	9.600	9.610	9.550	10.80	4,025,451	39,320,453	9.7680	7.460	7.460	7.468	7.421	8.392	5,180,311	7.5904	-7.16%
2020-01-29	10.34	10.32	10.36	10.18	10.68	2,583,000	26,973,440	10.443	8.035	8.019	8.050	7.911	8.299	3,324,036	8.1147	-4.08%
2020-01-24	10.78	10.74	10.78	10.52	10.82	576,000	6,152,920	10.682	8.377	8.346	8.377	8.175	8.408	741,248	8.3008	0.19%
2020-01-23	10.76	10.74	10.76	10.54	10.98	1,931,089	20,675,016	10.706	8.361	8.346	8.361	8.190	8.532	2,485,098	8.3196	-1.65%
2020-01-22	10.94	10.94	10.96	10.84	11.28	1,297,870	14,247,601	10.978	8.501	8.501	8.517	8.423	8.765	1,670,215	8.5304	-0.55%
2020-01-21	11.00	10.98	11.00	10.88	11.28	3,505,504	38,822,444	11.075	8.548	8.532	8.548	8.454	8.765	4,511,197	8.6058	-2.65%
2020-01-20	11.30	11.28	11.30	11.22	11.60	2,362,048	26,727,568	11.315	8.781	8.765	8.781	8.719	9.014	3,039,695	8.7928	-2.59%
2020-01-17	11.60	11.58	11.60	11.28	11.60	3,017,648	34,384,021	11.394	9.014	8.998	9.014	8.765	9.014	3,883,380	8.8541	1.40%
2020-01-16	11.44	11.42	11.44	11.34	11.54	3,887,669	44,354,254	11.409	8.890	8.874	8.890	8.812	8.967	5,003,001	8.8655	-0.17%
2020-01-15	11.46	11.46	11.48	11.14	11.50	4,143,126	47,082,573	11.364	8.905	8.905	8.921	8.657	8.936	5,331,746	8.8306	1.96%
2020-01-14	11.24	11.20	11.24	10.68	11.26	6,691,636	74,035,401	11.064	8.734	8.703	8.734	8.299	8.750	8,611,397	8.5974	4.66%
2020-01-13	10.74	10.72	10.74	10.56	10.88	4,017,899	43,313,218	10.780	8.346	8.330	8.346	8.206	8.454	5,170,593	8.3768	-0.19%
2020-01-10	10.76	10.72	10.76	10.42	10.80	5,359,301	57,281,990	10.688	8.361	8.330	8.361	8.097	8.392	6,896,829	8.3056	2.87%
2020-01-09	10.46	10.46	10.48	10.40	10.98	4,296,845	45,172,609	10.513	8.128	8.128	8.144	8.082	8.532	5,529,565	8.1693	-2.97%
2020-01-08	10.78	10.76	10.78	10.16	10.86	6,802,769	72,179,285	10.610	8.377	8.361	8.377	7.895	8.439	8,754,413	8.2449	3.65%
2020-01-07	10.40	10.38	10.40	9.960	10.48	3,652,000	37,417,495	10.246	8.082	8.066	8.082	7.740	8.144	4,699,721	7.9616	3.17%
2020-01-06	10.08	10.04	10.08	9.960	10.26	1,934,000	19,417,707	10.040	7.833	7.802	7.833	7.740	7.973	2,488,845	7.8019	-0.59%
2020-01-03	10.14	10.14	10.16	9.930	10.38	4,996,000	50,501,955	10.108	7.879	7.879	7.895	7.716	8.066	6,429,301	7.8550	-0.20%
2020-01-02	10.16	10.16	10.20	10.10	10.34	2,433,000	24,685,460	10.146	7.895	7.895	7.926	7.848	8.035	3,131,003	7.8842	-0.39%
2019-12-31	10.20	10.18	10.20	10.10	10.34	2,192,000	22,274,500	10.162	7.926	7.911	7.926	7.848	8.035	2,820,862	7.8963	-0.97%
2019-12-30	10.30	10.28	10.30	10.24	10.46	1,132,000	11,679,500	10.318	8.004	7.988	8.004	7.957	8.128	1,456,759	8.0175	-0.39%
2019-12-27	10.34	10.34	10.36	10.20	10.48	3,142,124	32,604,089	10.376	8.035	8.035	8.050	7.926	8.144	4,043,567	8.0632	0.98%
2019-12-24	10.24	10.22	10.24	10.10	10.40	2,020,000	20,680,340	10.238	7.957	7.942	7.957	7.848	8.082	2,599,517	7.9555	-0.97%
2019-12-23	10.34	10.30	10.34	10.28	10.54	3,618,920	37,615,714	10.394	8.035	8.004	8.035	7.988	8.190	4,657,151	8.0770	-1.52%
2019-12-20	10.50	10.48	10.50	10.46	10.78	2,592,925	27,504,376	10.607	8.159	8.144	8.159	8.128	8.377	3,336,808	8.2427	-2.42%
2019-12-19	10.76	10.76	10.78	10.56	10.90	2,443,000	26,256,400	10.748	8.361	8.361	8.377	8.206	8.470	3,143,871	8.3516	1.13%
2019-12-18	10.64	10.60	10.64	10.28	10.68	4,052,432	42,412,728	10.466	8.268	8.237	8.268	7.988	8.299	5,215,033	8.1328	0.95%
2019-12-17	10.54	10.52	10.54	10.40	10.78	2,033,000	21,406,360	10.529	8.190	8.175	8.190	8.082	8.377	2,616,247	8.1821	-2.04%
2019-12-16	10.76	10.74	10.76	10.62	10.94	2,111,000	22,664,423	10.736	8.361	8.346	8.361	8.252	8.501	2,716,624	8.3429	-1.65%
2019-12-13	10.94	10.92	10.94	10.82	11.06	2,687,000	29,351,440	10.923	8.501	8.486	8.501	8.408	8.594	3,457,873	8.4883	0.55%
2019-12-12	10.88	10.86	10.88	10.50	10.88	2,341,635	25,172,634	10.750	8.454	8.439	8.454	8.159	8.454	3,013,426	8.3535	2.45%
2019-12-11	10.62	10.58	10.62	10.22	10.66	2,299,580	24,106,095	10.483	8.252	8.221	8.252	7.942	8.284	2,959,306	8.1459	3.71%
2019-12-10	10.24	10.24	10.26	10.24	10.60	1,693,420	17,410,010	10.281	7.957	7.957	7.973	7.957	8.237	2,179,245	7.9890	-1.16%
2019-12-09	10.36	10.36	10.40	10.32	10.56	1,224,000	12,740,080	10.409	8.050	8.050	8.082	8.019	8.206	1,575,153	8.0882	-0.77%
2019-12-06	10.44	10.42	10.44	10.34	10.56	2,354,000	24,620,440	10.459	8.113	8.097	8.113	8.035	8.206	3,029,338	8.1273	-0.19%
2019-12-05	10.46	10.42	10.46	10.38	10.50	2,687,000	27,982,280	10.414	8.128	8.097	8.128	8.066	8.159	3,457,873	8.0923	0.19%
2019-12-04	10.44	10.42	10.44	10.38	10.74	2,594,000	27,135,096	10.461	8.113	8.097	8.113	8.066	8.346	3,338,192	8.1287	-1.51%
2019-12-03	10.60	10.56	10.60	10.24	10.64	2,273,000	23,916,750	10.522	8.237	8.206	8.237	7.957	8.268	2,925,100	8.1764	2.51%
2019-12-02	10.34	10.34	10.36	10.32	10.64	4,124,050	43,130,132	10.458	8.035	8.035	8.050	8.019	8.268	5,307,197	8.1267	-2.45%
2019-11-29	10.60	10.58	10.60	10.50	10.70	2,399,050	25,380,899	10.580	8.237	8.221	8.237	8.159	8.315	3,087,313	8.2210	-1.30%
2019-11-28	10.74	10.72	10.74	10.72	10.98	2,845,000	30,726,780	10.800	8.346	8.330	8.346	8.330	8.532	3,661,201	8.3925	-2.36%
2019-11-27	11.00	10.98	11.00	10.86	11.46	5,212,424	57,734,138	11.076	8.548	8.532	8.548	8.439	8.905	6,707,815	8.6070	-3.34%
2019-11-26	11.38	11.38	11.40	10.96	11.38	4,253,006	47,803,630	11.240	8.843	8.843	8.859	8.517	8.843	5,473,149	8.7342	3.64%
2019-11-25	10.98	10.96	10.98	10.92	11.32	1,584,000	17,463,652	11.025	8.532	8.517	8.532	8.486	8.796	2,038,433	8.5672	-0.90%
2019-11-22	11.08	11.08	11.10	10.86	11.18	3,637,000	40,115,560	11.030	8.610	8.610	8.625	8.439	8.688	4,680,418	8.5709	0.73%
2019-11-21	11.00	11.00	11.02	10.46	11.06	3,161,263	34,219,793	10.825	8.548	8.548	8.563	8.128	8.594	4,068,197	8.4115	3.58%
2019-11-20	10.62	10.60	10.62	10.48	10.64	2,181,000	23,083,560	10.584	8.252	8.237	8.252	8.144	8.268	2,806,706	8.2244	-0.19%
2019-11-19	10.64	10.62	10.64	10.40	10.64	3,016,000	31,736,645	10.523	8.268	8.252	8.268	8.082	8.268	3,881,259	8.1769	1.33%
2019-11-18	10.50	10.48	10.50	10.42	10.70	2,963,499	31,139,259	10.508	8.159	8.144	8.159	8.097	8.315	3,813,696	8.1651	0.00%
2019-11-15	10.50	10.50	10.52	10.36	10.72	5,717,000	59,991,160	10.493	8.159	8.159	8.175	8.050	8.330	7,357,148	8.1541	-1.87%
2019-11-14	10.70	10.68	10.70	10.60	11.34	3,313,000	35,926,200	10.844	8.315	8.299	8.315	8.237	8.812	4,263,465	8.4265	-3.78%
2019-11-13	11.12	11.10	11.12	11.02	11.40	2,957,500	32,946,839	11.140	8.641	8.625	8.641	8.563	8.859	3,805,976	8.6566	-2.63%
2019-11-12	11.42	11.38	11.42	11.34	11.66	1,882,884	21,629,701	11.488	8.874	8.843	8.874	8.812	9.061	2,423,064	8.9266	-0.87%
2019-11-11	11.52	11.50	11.52	11.48	11.94	1,488,000	17,286,330	11.617	8.952	8.936	8.952	8.921	9.278	1,914,892	9.0273	-3.36%
2019-11-08	11.92	11.88	11.92	11.76	11.98	2,482,941	29,589,684	11.917	9.263	9.232	9.263	9.138	9.309	3,195,271	9.2605	0.68%
2019-11-07	11.84	11.80	11.84	11.46	12.08	2,225,850	26,155,218	11.751	9.200	9.169	9.200	8.905	9.387	2,864,423	9.1311	-0.50%
2019-11-06	11.90	11.88	11.90	11.66	11.96	1,855,947	21,980,995	11.844	9.247	9.232	9.247	9.061	9.294	2,388,399	9.2032	0.51%
2019-11-05	11.84	11.80	11.84	11.74	11.96	1,106,000	13,079,500	11.826	9.200	9.169	9.200	9.123	9.294	1,423,300	9.1896	-0.67%
2019-11-04	11.92	11.90	11.92	11.80	11.98	891,941	10,606,898	11.892	9.263	9.247	9.263	9.169	9.309	1,147,830	9.2408	1.71%
2019-11-01	11.72	11.72	11.74	11.62	11.88	1,144,000	13,406,367	11.719	9.107	9.107	9.123	9.030	9.232	1,472,202	9.1063	-0.17%
2019-10-31	11.74	11.72	11.74	11.66	11.88	2,204,785	25,923,493	11.758	9.123	9.107	9.123	9.061	9.232	2,837,315	9.1366	0.34%
2019-10-30	11.70	11.68	11.70	11.62	12.02	2,739,000	32,322,172	11.801	9.092	9.076	9.092	9.030	9.340	3,524,791	9.1700	-0.68%
2019-10-29	11.78	11.78	11.80	11.62	11.98	2,158,000	25,341,640	11.743	9.154	9.154	9.169	9.030	9.309	2,777,108	9.1252	-1.51%
2019-10-28	11.96	11.94	11.96	11.92	12.16	595,500	7,162,500	12.028	9.294	9.278	9.294	9.263	9.449	766,343	9.3463	-0.66%
2019-10-25	12.04	12.00	12.04	11.72	12.08	1,367,000	16,322,188	11.940	9.356	9.325	9.356	9.107	9.387	1,759,178	9.2783	2.56%
2019-10-24	11.74	11.74	11.76	11.68	12.08	1,136,000	13,403,887	11.799	9.123	9.123	9.138	9.076	9.387	1,461,907	9.1688	-0.17%
2019-10-23	11.76	11.72	11.76	11.60	11.96	1,677,000	19,649,576	11.717	9.138	9.107	9.138	9.014	9.294	2,158,114	9.1050	-0.68%
2019-10-22	11.84	11.82	11.84	11.76	12.00	1,516,000	18,000,061	11.873	9.200	9.185	9.200	9.138	9.325	1,950,925	9.2264	-0.17%
2019-10-21	11.86	11.84	11.86	11.84	12.22	1,030,000	12,280,382	11.923	9.216	9.200	9.216	9.200	9.496	1,325,496	9.2647	-1.98%
2019-10-18	12.10	12.06	12.10	11.96	12.28	810,583	9,825,927	12.122	9.403	9.371	9.403	9.294	9.542	1,043,131	9.4196	-0.33%
2019-10-17	12.14	12.14	12.18	12.04	12.28	2,178,488	26,442,254	12.138	9.434	9.434	9.465	9.356	9.542	2,803,474	9.4320	0.83%
2019-10-16	12.04	12.04	12.06	11.94	12.18	1,073,000	12,918,500	12.040	9.356	9.356	9.371	9.278	9.465	1,380,833	9.3556	0.84%
2019-10-15	11.94	11.92	11.94	11.80	12.38	2,170,350	26,000,178	11.980	9.278	9.263	9.278	9.169	9.620	2,793,001	9.3090	-2.45%
2019-10-14	12.24	12.22	12.24	11.96	12.28	2,125,000	25,861,190	12.170	9.511	9.496	9.511	9.294	9.542	2,734,641	9.4569	1.49%
2019-10-11	12.06	12.04	12.06	11.96	12.24	1,504,000	18,143,280	12.063	9.371	9.356	9.371	9.294	9.511	1,935,482	9.3740	0.33%
2019-10-10	12.02	12.02	12.04	11.72	12.28	5,738,732	69,280,172	12.072	9.340	9.340	9.356	9.107	9.542	7,385,115	9.3811	1.86%
2019-10-09	11.80	11.80	11.82	11.68	12.16	2,854,490	33,965,972	11.899	9.169	9.169	9.185	9.076	9.449	3,673,414	9.2464	-0.67%
2019-10-08	11.88	11.88	11.90	11.74	12.10	4,315,311	51,297,049	11.887	9.232	9.232	9.247	9.123	9.403	5,553,329	9.2372	0.85%
2019-10-04	11.78	11.74	11.78	11.52	11.90	1,306,000	15,289,380	11.707	9.154	9.123	9.154	8.952	9.247	1,680,678	9.0972	0.68%
2019-10-03	11.70	11.70	11.72	11.46	11.80	1,218,000	14,115,500	11.589	9.092	9.092	9.107	8.905	9.169	1,567,432	9.0055	0.00%
2019-10-02	11.70	11.68	11.70	11.40	11.80	1,753,000	20,376,900	11.624	9.092	9.076	9.092	8.859	9.169	2,255,918	9.0326	1.56%
2019-09-30	11.52	11.52	11.54	11.36	11.66	2,246,740	25,841,270	11.502	8.952	8.952	8.967	8.827	9.061	2,891,306	8.9376	-0.86%
2019-09-27	11.62	11.60	11.62	11.56	12.10	1,753,412	20,512,549	11.699	9.030	9.014	9.030	8.983	9.403	2,256,448	9.0906	-3.33%
2019-09-26	12.02	12.00	12.02	11.52	12.30	11,460,000	137,534,170	12.001	9.340	9.325	9.340	8.952	9.558	14,747,755	9.3258	5.07%
2019-09-25	11.44	11.42	11.44	11.28	11.78	2,450,205	28,326,800	11.561	8.890	8.874	8.890	8.765	9.154	3,153,143	8.9837	0.88%
2019-09-24	11.34	11.32	11.34	10.84	11.46	9,616,752	107,598,370	11.189	8.812	8.796	8.812	8.423	8.905	12,375,699	8.6943	4.42%
2019-09-23	10.86	10.84	10.86	10.82	11.48	3,492,005	38,293,955	10.966	8.439	8.423	8.439	8.408	8.921	4,493,825	8.5215	-0.91%
2019-09-20	10.96	10.94	10.96	10.76	11.06	2,971,000	32,430,900	10.916	8.517	8.501	8.517	8.361	8.594	3,823,349	8.4823	1.67%
2019-09-19	10.78	10.76	10.78	10.74	10.96	1,054,111	11,374,253	10.790	8.377	8.361	8.377	8.346	8.517	1,356,525	8.3848	0.37%
2019-09-18	10.74	10.72	10.74	10.72	11.10	1,801,000	19,468,680	10.810	8.346	8.330	8.346	8.330	8.625	2,317,688	8.4000	-1.47%
2019-09-17	10.90	10.88	10.90	10.78	11.08	1,439,000	15,668,100	10.888	8.470	8.454	8.470	8.377	8.610	1,851,834	8.4609	-0.91%
2019-09-16	11.00	10.92	11.00	10.82	11.30	2,236,015	24,507,823	10.960	8.548	8.486	8.548	8.408	8.781	2,877,505	8.5170	-1.61%
2019-09-13	11.18	11.16	11.18	10.82	11.28	1,646,993	18,113,572	10.998	8.688	8.672	8.688	8.408	8.765	2,119,498	8.5462	2.01%
2019-09-12	10.96	10.94	10.96	10.68	11.02	2,442,741	26,571,079	10.878	8.517	8.501	8.517	8.299	8.563	3,143,538	8.4526	2.43%
2019-09-11	10.70	10.70	10.72	10.64	11.16	3,585,000	38,752,200	10.810	8.315	8.315	8.330	8.268	8.672	4,613,499	8.3997	-3.25%
2019-09-10	11.06	11.06	11.08	10.86	11.32	1,658,752	18,281,175	11.021	8.594	8.594	8.610	8.439	8.796	2,134,631	8.5641	-0.36%
2019-09-09	11.10	11.08	11.10	11.00	11.54	2,377,504	26,624,263	11.198	8.625	8.610	8.625	8.548	8.967	3,059,585	8.7019	-0.89%
2019-09-06	11.20	11.20	11.24	11.08	11.34	3,005,752	33,714,650	11.217	8.703	8.703	8.734	8.610	8.812	3,868,071	8.7161	-1.06%
2019-09-05	11.32	11.30	11.32	11.14	11.42	1,493,000	16,846,750	11.284	8.796	8.781	8.796	8.657	8.874	1,921,326	8.7683	0.71%
2019-09-04	11.24	11.22	11.24	10.80	11.42	6,156,000	69,131,476	11.230	8.734	8.719	8.734	8.392	8.874	7,922,093	8.7264	6.24%
2019-09-03	10.58	10.56	10.58	10.46	11.58	7,756,000	84,115,320	10.845	8.221	8.206	8.221	8.128	8.998	9,981,116	8.4274	-8.16%
2019-09-02	11.52	11.52	11.56	11.44	11.74	2,679,000	30,959,360	11.556	8.952	8.952	8.983	8.890	9.123	3,447,577	8.9800	-1.20%
2019-08-30	11.66	11.62	11.66	11.54	11.84	1,993,690	23,212,442	11.643	9.061	9.030	9.061	8.967	9.200	2,565,659	9.0474	0.00%
2019-08-29	11.66	11.66	11.68	11.60	11.98	2,868,657	33,582,568	11.707	9.061	9.061	9.076	9.014	9.309	3,691,645	9.0969	-1.35%
2019-08-28	11.82	11.82	11.84	11.18	11.98	8,057,905	93,245,763	11.572	9.185	9.185	9.200	8.688	9.309	10,369,635	8.9922	6.68%
2019-08-27	11.08	11.02	11.08	10.76	11.08	4,662,384	51,174,372	10.976	8.610	8.563	8.610	8.361	8.610	5,999,974	8.5291	3.17%
2019-08-26	10.74	10.74	10.76	10.50	10.90	2,424,000	26,002,500	10.727	8.346	8.346	8.361	8.159	8.470	3,119,421	8.3357	-2.89%
2019-08-23	11.06	11.06	11.12	10.80	11.20	1,705,326	18,912,405	11.090	8.594	8.594	8.641	8.392	8.703	2,194,566	8.6178	1.47%
2019-08-22	10.90	10.88	10.90	10.90	11.30	2,783,000	30,710,740	11.035	8.470	8.454	8.470	8.470	8.781	3,581,414	8.5750	-2.33%
2019-08-21	11.16	11.16	11.18	10.58	11.20	4,687,320	52,184,015	11.133	8.672	8.672	8.688	8.221	8.703	6,032,064	8.6511	5.08%
2019-08-20	10.62	10.60	10.62	10.48	10.70	4,403,968	46,711,126	10.607	8.252	8.237	8.252	8.144	8.315	5,667,421	8.2420	0.38%
2019-08-19	10.58	10.58	10.60	10.30	10.62	2,724,752	28,793,383	10.567	8.221	8.221	8.237	8.004	8.252	3,506,455	8.2115	2.72%
2019-08-16	10.30	10.28	10.32	10.04	10.42	3,059,100	31,479,920	10.291	8.004	7.988	8.019	7.802	8.097	3,936,724	7.9965	0.39%
2019-08-15	10.26	10.26	10.28	9.930	10.36	4,528,036	45,909,370	10.139	7.973	7.973	7.988	7.716	8.050	5,827,083	7.8786	-0.58%
2019-08-14	10.32	10.32	10.34	10.24	10.74	4,131,574	43,037,761	10.417	8.019	8.019	8.035	7.957	8.346	5,316,880	8.0946	-2.82%
2019-08-13	10.62	10.60	10.62	10.50	10.86	2,821,000	30,000,200	10.635	8.252	8.237	8.252	8.159	8.439	3,630,316	8.2638	-2.03%
2019-08-12	10.84	10.80	10.84	10.74	11.00	1,521,000	16,472,700	10.830	8.423	8.392	8.423	8.346	8.548	1,957,359	8.4158	0.93%
2019-08-09	10.74	10.74	10.76	10.72	11.08	2,519,038	27,191,690	10.794	8.346	8.346	8.361	8.330	8.610	3,241,724	8.3880	-2.01%
2019-08-08	10.96	10.96	10.98	10.90	11.16	2,374,000	26,043,450	10.970	8.517	8.517	8.532	8.470	8.672	3,055,076	8.5246	0.55%
2019-08-07	10.90	10.88	10.90	10.54	10.90	3,730,000	40,176,974	10.771	8.470	8.454	8.470	8.190	8.470	4,800,098	8.3700	1.11%
2019-08-06	10.78	10.78	10.80	10.60	11.18	7,368,600	79,531,092	10.793	8.377	8.377	8.392	8.237	8.688	9,482,575	8.3871	-3.58%
2019-08-05	11.18	11.16	11.18	11.16	11.68	3,654,200	41,282,720	11.297	8.688	8.672	8.688	8.672	9.076	4,702,552	8.7788	-4.93%
2019-08-02	11.76	11.76	11.78	11.60	12.14	3,200,000	37,854,820	11.830	9.138	9.138	9.154	9.014	9.434	4,118,047	9.1924	-4.08%
2019-08-01	12.26	12.24	12.26	12.16	12.38	1,903,752	23,294,921	12.236	9.527	9.511	9.527	9.449	9.620	2,449,919	9.5084	-0.33%
2019-07-31	12.30	12.28	12.30	12.08	12.38	1,325,748	16,170,490	12.197	9.558	9.542	9.558	9.387	9.620	1,706,091	9.4781	-0.16%
2019-07-30	12.32	12.30	12.32	12.10	12.58	2,007,000	24,692,540	12.303	9.573	9.558	9.573	9.403	9.776	2,582,788	9.5604	-1.28%
2019-07-29	12.48	12.46	12.48	12.24	12.50	2,040,000	25,251,020	12.378	9.698	9.682	9.698	9.511	9.713	2,625,255	9.6185	1.96%
2019-07-26	12.24	12.24	12.26	12.20	12.46	664,000	8,171,370	12.306	9.511	9.511	9.527	9.480	9.682	854,495	9.5628	-1.13%
2019-07-25	12.38	12.34	12.38	12.18	12.50	1,563,000	19,280,060	12.335	9.620	9.589	9.620	9.465	9.713	2,011,409	9.5854	1.48%
2019-07-24	12.20	12.18	12.20	12.02	12.28	1,776,000	21,620,380	12.174	9.480	9.465	9.480	9.340	9.542	2,285,516	9.4597	0.66%
2019-07-23	12.12	12.12	12.14	12.08	12.24	1,604,000	19,443,677	12.122	9.418	9.418	9.434	9.387	9.511	2,064,171	9.4196	-0.66%
2019-07-22	12.20	12.18	12.20	12.10	12.54	1,112,000	13,645,690	12.271	9.480	9.465	9.480	9.403	9.744	1,431,021	9.5356	-1.45%
2019-07-19	12.38	12.34	12.38	12.34	12.68	682,000	8,468,580	12.417	9.620	9.589	9.620	9.589	9.853	877,659	9.6491	-0.32%
2019-07-18	12.42	12.40	12.42	12.22	12.54	2,261,349	28,036,477	12.398	9.651	9.636	9.651	9.496	9.744	2,910,107	9.6342	0.16%
2019-07-17	12.40	12.40	12.42	12.26	12.44	1,910,500	23,659,980	12.384	9.636	9.636	9.651	9.527	9.667	2,458,603	9.6233	0.00%
2019-07-16	12.40	12.38	12.40	12.20	12.58	2,744,000	33,860,037	12.340	9.636	9.620	9.636	9.480	9.776	3,531,225	9.5888	0.16%
2019-07-15	12.38	12.38	12.40	12.02	12.42	3,950,000	48,691,530	12.327	9.620	9.620	9.636	9.340	9.651	5,083,214	9.5789	3.00%
2019-07-12	12.02	12.02	12.04	12.00	12.28	2,927,000	35,385,220	12.089	9.340	9.340	9.356	9.325	9.542	3,766,726	9.3942	-1.48%
2019-07-11	12.20	12.16	12.20	11.90	12.58	4,715,000	57,720,780	12.242	9.480	9.449	9.480	9.247	9.776	6,067,685	9.5128	1.50%
2019-07-10	12.02	12.00	12.02	11.84	12.06	1,151,400	13,805,480	11.990	9.340	9.325	9.340	9.200	9.371	1,481,725	9.3172	0.50%
2019-07-09	11.96	11.94	11.96	11.62	12.06	3,109,000	36,742,340	11.818	9.294	9.278	9.294	9.030	9.371	4,000,940	9.1834	1.01%
2019-07-08	11.84	11.84	11.86	11.72	12.04	2,112,300	25,106,000	11.886	9.200	9.200	9.216	9.107	9.356	2,718,297	9.2359	-0.84%
2019-07-05	11.94	11.94	11.98	11.82	12.06	1,063,000	12,720,860	11.967	9.278	9.278	9.309	9.185	9.371	1,367,964	9.2991	0.34%
2019-07-04	11.90	11.90	11.92	11.82	12.08	2,407,000	28,623,290	11.892	9.247	9.247	9.263	9.185	9.387	3,097,543	9.2406	-0.17%
2019-07-03	11.92	11.90	11.92	11.84	12.34	4,298,000	51,625,080	12.011	9.263	9.247	9.263	9.200	9.589	5,531,052	9.3337	-3.09%
2019-07-02	12.30	12.26	12.30	11.94	12.30	2,990,510	36,310,280	12.142	9.558	9.527	9.558	9.278	9.558	3,848,456	9.4350	0.82%
2019-06-28	12.20	12.16	12.20	12.00	12.28	1,409,641	17,127,887	12.151	9.480	9.449	9.480	9.325	9.542	1,814,052	9.4418	0.00%
2019-06-27	12.20	12.20	12.22	12.00	12.50	5,375,726	65,846,480	12.249	9.480	9.480	9.496	9.325	9.713	6,917,966	9.5182	-1.13%
2019-06-26	12.34	12.32	12.34	12.18	12.88	7,072,000	88,910,440	12.572	9.589	9.573	9.589	9.465	10.01	9,100,884	9.7694	1.31%
2019-06-25	12.18	12.14	12.18	12.04	12.28	2,378,000	28,885,260	12.147	9.465	9.434	9.465	9.356	9.542	3,060,224	9.4389	0.16%
2019-06-24	12.16	12.14	12.16	12.04	12.22	681,000	8,257,520	12.126	9.449	9.434	9.449	9.356	9.496	876,372	9.4224	0.66%
2019-06-21	12.08	12.06	12.08	11.94	12.22	1,865,547	22,469,994	12.045	9.387	9.371	9.387	9.278	9.496	2,400,753	9.3596	-0.17%
2019-06-20	12.10	12.08	12.10	11.58	12.14	3,868,000	46,012,720	11.896	9.403	9.387	9.403	8.998	9.434	4,977,689	9.2438	3.60%
2019-06-19	11.68	11.66	11.68	11.50	11.96	3,347,400	39,010,752	11.654	9.076	9.061	9.076	8.936	9.294	4,307,734	9.0560	2.28%
2019-06-18	11.42	11.40	11.42	11.42	11.66	4,338,000	49,860,890	11.494	8.874	8.859	8.874	8.874	9.061	5,582,527	8.9316	-1.55%
2019-06-17	11.60	11.60	11.62	11.54	11.68	1,765,556	20,455,010	11.586	9.014	9.014	9.030	8.967	9.076	2,272,076	9.0028	-0.51%
2019-06-14	11.66	11.62	11.66	11.54	11.84	2,026,339	23,569,178	11.631	9.061	9.030	9.061	8.967	9.200	2,607,675	9.0384	-0.68%
2019-06-13	11.74	11.74	11.78	11.38	11.86	6,144,000	71,530,859	11.642	9.123	9.123	9.154	8.843	9.216	7,906,650	9.0469	-1.18%
2019-06-12	11.88	11.84	11.88	11.56	11.88	4,095,000	48,302,645	11.796	9.232	9.200	9.232	8.983	9.232	5,269,813	9.1659	0.51%
2019-06-11	11.82	11.80	11.82	11.42	11.88	2,536,357	29,898,836	11.788	9.185	9.169	9.185	8.874	9.232	3,264,012	9.1602	1.03%
2019-06-10	11.70	11.68	11.70	11.62	11.88	2,061,886	24,213,810	11.744	9.092	9.076	9.092	9.030	9.232	2,653,420	9.1255	0.00%
2019-06-06	11.70	11.58	11.70	11.32	11.70	2,511,000	28,952,610	11.530	9.092	8.998	9.092	8.796	9.092	3,231,380	8.9598	0.52%
2019-06-05	11.64	11.64	11.66	11.36	11.88	2,479,091	28,679,053	11.568	9.045	9.045	9.061	8.827	9.232	3,190,317	8.9894	0.87%
2019-06-04	11.54	11.52	11.54	11.32	11.60	5,011,354	57,439,644	11.462	8.967	8.952	8.967	8.796	9.014	6,449,060	8.9067	0.70%
2019-06-03	11.46	11.44	11.46	11.44	12.08	6,245,000	72,230,860	11.566	8.905	8.890	8.905	8.890	9.387	8,036,626	8.9877	-5.13%
2019-05-31	12.08	12.04	12.08	11.96	12.28	3,126,504	37,740,737	12.071	9.387	9.356	9.387	9.294	9.542	4,023,466	9.3802	0.17%
2019-05-30	12.06	12.04	12.06	11.88	12.30	3,647,000	43,971,572	12.057	9.371	9.356	9.371	9.232	9.558	4,693,287	9.3690	-2.74%
2019-05-29	12.40	12.40	12.42	12.20	12.46	10,870,823	135,146,259	12.432	9.636	9.636	9.651	9.480	9.682	13,989,550	9.6605	-0.64%
2019-05-28	12.48	12.46	12.48	11.76	12.48	54,564,560	677,613,810	12.419	9.698	9.682	9.698	9.138	9.698	70,218,568	9.6501	4.00%
2019-05-27	12.00	11.98	12.00	11.92	12.34	3,142,536	37,815,403	12.033	9.325	9.309	9.325	9.263	9.589	4,044,097	9.3508	-1.64%
2019-05-24	12.20	12.16	12.20	11.80	12.24	5,773,933	69,686,786	12.069	9.480	9.449	9.480	9.169	9.511	7,430,415	9.3786	4.10%
2019-05-23	11.72	11.70	11.72	11.66	12.24	5,708,000	67,540,840	11.833	9.107	9.092	9.107	9.061	9.511	7,345,566	9.1948	-4.09%
2019-05-22	12.22	12.16	12.22	12.08	12.38	3,851,812	47,053,045	12.216	9.496	9.449	9.496	9.387	9.620	4,956,857	9.4925	1.16%
2019-05-21	12.08	12.06	12.08	11.74	12.22	5,051,000	61,036,310	12.084	9.387	9.371	9.387	9.123	9.496	6,500,080	9.3901	3.25%
2019-05-20	11.70	11.70	11.74	11.30	12.46	7,712,000	89,979,140	11.667	9.092	9.092	9.123	8.781	9.682	9,924,493	9.0664	-4.72%
2019-05-17	12.28	12.26	12.28	11.88	12.38	6,973,000	84,945,610	12.182	9.542	9.527	9.542	9.232	9.620	8,973,482	9.4663	0.49%
2019-05-16	12.22	12.22	12.24	12.06	12.50	6,612,000	81,512,940	12.328	9.496	9.496	9.511	9.371	9.713	8,508,914	9.5797	1.45%
2019-05-15	12.08	12.02	12.08	11.42	12.20	9,464,005	113,030,917	11.943	9.360	9.313	9.360	8.848	9.453	12,214,520	9.2538	6.34%
2019-05-14	11.36	11.34	11.36	10.74	11.56	12,230,177	138,464,690	11.322	8.802	8.786	8.802	8.322	8.957	15,784,622	8.7721	3.84%
2019-05-10	10.94	10.92	10.94	10.54	11.10	6,916,200	75,777,992	10.957	8.476	8.461	8.476	8.167	8.600	8,926,249	8.4893	3.01%
2019-05-09	10.62	10.62	10.64	10.40	11.10	8,493,000	90,063,510	10.604	8.229	8.229	8.244	8.058	8.600	10,961,313	8.2165	-5.01%
2019-05-08	11.18	11.18	11.20	11.10	11.38	2,918,381	32,805,032	11.241	8.662	8.662	8.678	8.600	8.817	3,766,547	8.7096	-3.12%
2019-05-07	11.54	11.44	11.54	11.02	11.58	7,030,000	78,848,378	11.216	8.941	8.864	8.941	8.538	8.972	9,073,122	8.6903	1.41%
2019-05-06	11.38	11.32	11.38	11.00	12.12	16,551,000	187,477,260	11.327	8.817	8.771	8.817	8.523	9.391	21,361,202	8.7765	-6.57%
2019-05-03	12.18	12.18	12.20	11.92	12.26	1,940,000	23,520,060	12.124	9.437	9.437	9.453	9.236	9.499	2,503,820	9.3937	0.66%
2019-05-02	12.10	12.10	12.12	12.00	12.26	2,314,000	27,998,920	12.100	9.375	9.375	9.391	9.298	9.499	2,986,516	9.3751	-0.33%
2019-04-30	12.14	12.08	12.14	11.92	12.30	3,688,000	44,352,820	12.026	9.406	9.360	9.406	9.236	9.530	4,759,840	9.3181	-1.78%
2019-04-29	12.36	12.30	12.36	11.40	12.36	12,417,000	146,699,740	11.814	9.577	9.530	9.577	8.833	9.577	16,025,741	9.1540	4.57%
2019-04-26	11.82	11.80	11.82	11.70	12.06	4,530,425	53,677,613	11.848	9.158	9.143	9.158	9.065	9.344	5,847,098	9.1802	-0.67%
2019-04-25	11.90	11.90	11.92	11.70	12.40	7,845,396	94,187,725	12.005	9.220	9.220	9.236	9.065	9.608	10,125,496	9.3020	-4.03%
2019-04-24	12.40	12.38	12.40	12.20	12.70	8,537,000	106,411,064	12.465	9.608	9.592	9.608	9.453	9.840	11,018,100	9.6578	-0.32%
2019-04-23	12.44	12.44	12.46	12.36	13.20	9,858,652	124,734,996	12.652	9.639	9.639	9.654	9.577	10.23	12,723,863	9.8032	-4.75%
2019-04-18	13.06	13.00	13.06	12.90	13.26	3,310,000	43,065,060	13.011	10.12	10.07	10.12	9.995	10.27	4,271,982	10.081	-0.91%
2019-04-17	13.18	13.16	13.18	13.08	13.56	3,985,493	52,980,596	13.293	10.21	10.20	10.21	10.13	10.51	5,143,793	10.300	-2.08%
2019-04-16	13.46	13.44	13.46	12.62	13.50	11,736,000	154,833,910	13.193	10.43	10.41	10.43	9.778	10.46	15,146,823	10.222	5.49%
2019-04-15	12.76	12.74	12.76	12.58	13.08	3,594,594	46,325,923	12.888	9.887	9.871	9.887	9.747	10.13	4,639,287	9.9856	-0.31%
2019-04-12	12.80	12.74	12.80	12.52	12.86	1,965,000	24,901,340	12.672	9.918	9.871	9.918	9.701	9.964	2,536,086	9.8188	1.43%
2019-04-11	12.62	12.62	12.66	12.62	13.12	6,546,800	84,304,332	12.877	9.778	9.778	9.809	9.778	10.17	8,449,490	9.9774	-1.87%
2019-04-10	12.86	12.84	12.86	12.24	12.94	11,644,500	147,274,190	12.648	9.964	9.949	9.964	9.484	10.03	15,028,730	9.7995	2.72%
2019-04-09	12.52	12.52	12.56	11.88	12.60	10,126,000	124,643,522	12.309	9.701	9.701	9.732	9.205	9.763	13,068,910	9.5374	2.62%
2019-04-08	12.20	12.20	12.22	11.98	12.42	12,275,515	149,952,147	12.216	9.453	9.453	9.468	9.282	9.623	15,843,136	9.4648	2.35%
2019-04-04	11.92	11.90	11.92	11.72	12.18	5,017,000	59,971,170	11.954	9.236	9.220	9.236	9.081	9.437	6,475,086	9.2618	-0.33%
2019-04-03	11.96	11.94	11.96	11.72	12.00	2,830,774	33,769,573	11.929	9.267	9.251	9.267	9.081	9.298	3,653,479	9.2431	2.05%
2019-04-02	11.72	11.72	11.74	11.64	12.16	10,411,673	122,972,054	11.811	9.081	9.081	9.096	9.019	9.422	13,437,608	9.1513	-1.01%
2019-04-01	11.84	11.84	11.86	11.66	12.18	5,493,000	65,114,140	11.854	9.174	9.174	9.189	9.034	9.437	7,089,425	9.1847	-0.84%
2019-03-29	11.94	11.94	11.96	11.70	12.20	4,447,000	53,321,490	11.990	9.251	9.251	9.267	9.065	9.453	5,739,427	9.2904	1.36%
2019-03-28	11.78	11.74	11.78	11.64	11.98	931,000	10,935,800	11.746	9.127	9.096	9.127	9.019	9.282	1,201,576	9.1012	-0.51%
2019-03-27	11.84	11.82	11.84	11.42	11.88	4,686,533	54,978,749	11.731	9.174	9.158	9.174	8.848	9.205	6,048,576	9.0895	3.50%
2019-03-26	11.44	11.40	11.44	11.36	11.86	3,658,000	42,319,830	11.569	8.864	8.833	8.864	8.802	9.189	4,721,121	8.9639	-2.39%
2019-03-25	11.72	11.72	11.76	11.34	11.98	6,527,000	76,961,210	11.791	9.081	9.081	9.112	8.786	9.282	8,423,936	9.1360	-1.18%
2019-03-22	11.86	11.84	11.86	11.40	12.20	15,683,000	186,357,714	11.883	9.189	9.174	9.189	8.833	9.453	20,240,936	9.2070	4.96%
2019-03-21	11.30	11.30	11.32	11.12	12.30	16,399,000	186,994,650	11.403	8.755	8.755	8.771	8.616	9.530	21,165,026	8.8351	-7.07%
2019-03-20	12.16	12.14	12.16	11.92	12.40	5,472,000	66,403,026	12.135	9.422	9.406	9.422	9.236	9.608	7,062,322	9.4024	-0.33%
2019-03-19	12.20	12.18	12.20	12.12	12.30	2,277,000	27,747,080	12.186	9.453	9.437	9.453	9.391	9.530	2,938,762	9.4418	-0.81%
2019-03-18	12.30	12.28	12.30	11.92	12.46	4,788,114	57,956,271	12.104	9.530	9.515	9.530	9.236	9.654	6,179,679	9.3785	0.00%
2019-03-15	12.30	12.22	12.30	12.08	12.50	3,779,000	46,415,320	12.282	9.530	9.468	9.530	9.360	9.685	4,877,287	9.5166	0.33%
2019-03-14	12.26	12.26	12.30	12.02	12.42	4,040,000	49,248,450	12.190	9.499	9.499	9.530	9.313	9.623	5,214,141	9.4452	-0.49%
2019-03-13	12.32	12.32	12.36	12.24	12.80	3,358,000	41,536,200	12.369	9.546	9.546	9.577	9.484	9.918	4,333,932	9.5840	-2.22%
2019-03-12	12.60	12.60	12.62	12.50	13.10	4,524,500	57,599,450	12.731	9.763	9.763	9.778	9.685	10.15	5,839,451	9.8638	-2.63%
2019-03-11	12.94	12.94	12.96	12.44	13.00	4,592,734	58,549,017	12.748	10.03	10.03	10.04	9.639	10.07	5,927,516	9.8775	3.69%
2019-03-08	12.48	12.48	12.52	12.38	12.84	4,998,000	62,715,620	12.548	9.670	9.670	9.701	9.592	9.949	6,450,564	9.7225	-1.73%
2019-03-07	12.70	12.70	12.72	12.50	13.10	4,965,005	63,159,654	12.721	9.840	9.840	9.856	9.685	10.15	6,407,980	9.8564	-2.31%
2019-03-06	13.00	13.00	13.02	12.54	13.08	7,587,894	97,873,700	12.899	10.07	10.07	10.09	9.716	10.13	9,793,157	9.9941	2.20%
2019-03-05	12.72	12.70	12.72	11.44	12.72	13,736,288	169,336,769	12.328	9.856	9.840	9.856	8.864	9.856	17,728,452	9.5517	7.98%
2019-03-04	11.78	11.74	11.78	11.66	12.18	3,909,000	46,676,581	11.941	9.127	9.096	9.127	9.034	9.437	5,045,069	9.2519	-0.17%
2019-03-01	11.80	11.80	11.84	11.64	11.86	3,446,632	40,471,288	11.742	9.143	9.143	9.174	9.019	9.189	4,448,323	9.0981	-0.34%
2019-02-28	11.84	11.82	11.84	11.74	11.96	1,807,000	21,404,660	11.845	9.174	9.158	9.174	9.096	9.267	2,332,167	9.1780	-0.17%
2019-02-27	11.86	11.84	11.86	11.68	12.20	4,574,200	54,546,038	11.925	9.189	9.174	9.189	9.050	9.453	5,903,595	9.2395	-0.72%
2019-02-26	12.02	12.00	12.04	11.86	12.30	5,113,433	61,964,527	12.118	9.256	9.241	9.271	9.133	9.472	6,640,426	9.3314	0.00%
2019-02-25	12.02	12.00	12.02	11.94	12.92	9,621,774	117,188,762	12.180	9.256	9.241	9.256	9.194	9.949	12,495,066	9.3788	-3.53%
2019-02-22	12.46	12.44	12.46	11.58	12.52	13,215,000	158,433,514	11.989	9.595	9.579	9.595	8.917	9.641	17,161,315	9.2320	1.30%
2019-02-21	12.30	12.28	12.30	12.18	12.76	5,459,567	68,593,437	12.564	9.472	9.456	9.472	9.379	9.826	7,089,924	9.6748	-3.00%
2019-02-20	12.68	12.64	12.68	12.44	12.74	4,453,152	56,276,984	12.638	9.764	9.733	9.764	9.579	9.810	5,782,970	9.7315	1.44%
2019-02-19	12.50	12.48	12.50	12.22	12.64	5,149,000	64,005,670	12.431	9.626	9.610	9.626	9.410	9.733	6,686,615	9.5722	-0.64%
2019-02-18	12.58	12.54	12.58	12.40	12.80	3,626,000	45,487,970	12.545	9.687	9.656	9.687	9.549	9.857	4,708,810	9.6602	0.96%
2019-02-15	12.46	12.40	12.46	12.26	12.80	3,986,000	49,482,667	12.414	9.595	9.549	9.595	9.441	9.857	5,176,315	9.5594	-3.11%
2019-02-14	12.86	12.84	12.86	12.38	13.30	9,773,572	126,408,235	12.934	9.903	9.887	9.903	9.533	10.24	12,692,194	9.9595	5.41%
2019-02-13	12.20	12.18	12.20	11.86	12.30	4,101,572	49,912,031	12.169	9.395	9.379	9.395	9.133	9.472	5,326,400	9.3707	2.18%
2019-02-12	11.94	11.92	11.94	11.82	12.18	2,690,583	32,291,086	12.002	9.194	9.179	9.194	9.102	9.379	3,494,055	9.2417	-1.16%
2019-02-11	12.08	12.00	12.08	11.70	12.10	7,490,102	89,259,612	11.917	9.302	9.241	9.302	9.010	9.318	9,726,826	9.1766	-0.82%
2019-02-08	12.18	12.18	12.20	11.72	12.26	2,988,950	35,865,007	11.999	9.379	9.379	9.395	9.025	9.441	3,881,522	9.2399	1.50%
2019-02-04	12.00	11.96	12.00	11.36	12.14	6,305,000	74,881,420	11.877	9.241	9.210	9.241	8.748	9.348	8,187,824	9.1455	5.63%
2019-02-01	11.36	11.34	11.36	10.98	11.36	5,176,000	58,200,388	11.244	8.748	8.732	8.748	8.455	8.748	6,721,677	8.6586	2.71%
2019-01-31	11.06	11.02	11.06	10.90	11.20	2,603,000	28,847,820	11.083	8.517	8.486	8.517	8.393	8.625	3,380,318	8.5341	0.73%
2019-01-30	10.98	10.98	11.02	10.88	11.20	2,724,000	30,008,040	11.016	8.455	8.455	8.486	8.378	8.625	3,537,452	8.4830	-0.54%
2019-01-29	11.04	11.02	11.04	10.32	11.04	5,103,770	55,674,512	10.909	8.501	8.486	8.501	7.947	8.501	6,627,878	8.4001	2.22%
2019-01-28	10.80	10.74	10.80	10.60	11.20	3,464,000	37,652,520	10.870	8.316	8.270	8.316	8.162	8.625	4,498,433	8.3701	-2.70%
2019-01-25	11.10	11.08	11.10	10.84	11.16	4,064,000	44,751,897	11.012	8.548	8.532	8.548	8.347	8.594	5,277,608	8.4796	2.97%
2019-01-24	10.78	10.76	10.78	10.60	10.96	3,788,000	40,623,930	10.724	8.301	8.286	8.301	8.162	8.440	4,919,187	8.2583	1.32%
2019-01-23	10.64	10.62	10.66	10.52	10.86	1,531,000	16,339,420	10.672	8.193	8.178	8.209	8.101	8.363	1,988,193	8.2182	0.00%
2019-01-22	10.64	10.60	10.64	10.34	10.98	3,463,000	36,649,330	10.583	8.193	8.162	8.193	7.962	8.455	4,497,135	8.1495	-3.10%
2019-01-21	10.98	10.98	11.02	10.68	11.40	2,666,000	29,362,220	11.014	8.455	8.455	8.486	8.224	8.779	3,462,131	8.4810	0.92%
2019-01-18	10.88	10.88	10.92	10.78	11.20	3,007,700	33,001,580	10.972	8.378	8.378	8.409	8.301	8.625	3,905,871	8.4492	-0.55%
2019-01-17	10.94	10.94	10.96	10.72	11.16	4,171,000	45,882,710	11.000	8.424	8.424	8.440	8.255	8.594	5,416,560	8.4708	0.37%
2019-01-16	10.90	10.88	10.90	10.48	10.98	5,125,142	55,505,633	10.830	8.393	8.378	8.393	8.070	8.455	6,655,632	8.3396	4.01%
2019-01-15	10.48	10.46	10.48	9.780	10.58	6,309,468	64,276,896	10.187	8.070	8.055	8.070	7.531	8.147	8,193,626	7.8447	7.27%
2019-01-14	9.770	9.770	9.800	9.450	9.890	2,515,000	24,503,860	9.7431	7.523	7.523	7.546	7.277	7.616	3,266,039	7.5026	0.72%
2019-01-11	9.700	9.700	9.730	9.450	9.820	4,908,000	47,643,213	9.7073	7.469	7.469	7.493	7.277	7.562	6,373,646	7.4750	3.19%
2019-01-10	9.400	9.400	9.430	9.210	9.520	4,097,000	38,475,465	9.3911	7.238	7.238	7.262	7.092	7.331	5,320,462	7.2316	0.75%
2019-01-09	9.330	9.330	9.340	9.210	9.660	6,129,000	57,377,530	9.3616	7.185	7.185	7.192	7.092	7.439	7,959,266	7.2089	-1.69%
2019-01-08	9.490	9.480	9.540	9.340	9.820	4,083,400	38,805,502	9.5032	7.308	7.300	7.346	7.192	7.562	5,302,801	7.3179	-5.01%
2019-01-07	9.990	9.980	9.990	9.390	10.18	6,512,000	63,300,318	9.7206	7.693	7.685	7.693	7.231	7.839	8,456,639	7.4853	8.59%
2019-01-04	9.200	9.200	9.210	8.940	9.680	4,631,000	42,935,705	9.2714	7.084	7.084	7.092	6.884	7.454	6,013,927	7.1394	1.77%
2019-01-03	9.040	9.010	9.040	9.010	9.400	2,489,000	22,631,470	9.0926	6.961	6.938	6.961	6.938	7.238	3,232,275	7.0017	-2.16%
2019-01-02	9.240	9.220	9.240	9.130	9.640	3,579,000	33,373,875	9.3249	7.115	7.100	7.115	7.031	7.423	4,647,775	7.1806	-3.75%
2018-12-31	9.600	9.600	9.620	9.560	9.700	965,000	9,295,380	9.6325	7.392	7.392	7.408	7.362	7.469	1,253,172	7.4175	1.16%
2018-12-28	9.490	9.480	9.490	9.220	9.620	1,905,000	17,910,355	9.4018	7.308	7.300	7.308	7.100	7.408	2,473,879	7.2398	1.93%
2018-12-27	9.310	9.310	9.330	9.300	9.810	2,233,000	21,265,065	9.5231	7.169	7.169	7.185	7.161	7.554	2,899,827	7.3332	-4.90%
2018-12-24	9.790	9.720	9.790	8.990	9.790	4,694,000	44,744,500	9.5323	7.539	7.485	7.539	6.923	7.539	6,095,741	7.3403	6.64%
2018-12-21	9.180	9.180	9.200	8.880	9.400	7,785,920	71,872,837	9.2311	7.069	7.069	7.084	6.838	7.238	10,110,982	7.1084	-0.97%
2018-12-20	9.270	9.270	9.280	8.900	9.400	6,862,000	62,840,230	9.1577	7.138	7.138	7.146	6.853	7.238	8,911,157	7.0519	2.21%
2018-12-19	9.070	9.060	9.070	8.970	9.450	7,174,400	65,880,638	9.1827	6.984	6.977	6.984	6.907	7.277	9,316,847	7.0711	-2.37%
2018-12-18	9.290	9.290	9.300	9.290	9.780	2,698,000	25,530,295	9.4627	7.154	7.154	7.161	7.154	7.531	3,503,687	7.2867	-5.01%
2018-12-17	9.780	9.730	9.790	9.620	10.12	4,425,000	43,260,513	9.7764	7.531	7.493	7.539	7.408	7.793	5,746,411	7.5283	-3.36%
2018-12-14	10.12	10.06	10.12	10.02	10.26	2,026,000	20,543,300	10.140	7.793	7.747	7.793	7.716	7.901	2,631,012	7.8081	-1.94%
2018-12-13	10.32	10.26	10.32	9.980	10.46	5,014,000	51,420,690	10.255	7.947	7.901	7.947	7.685	8.055	6,511,300	7.8971	2.18%
2018-12-12	10.10	10.08	10.10	9.970	10.48	5,452,000	55,274,860	10.138	7.777	7.762	7.777	7.677	8.070	7,080,098	7.8071	1.30%
2018-12-11	9.970	9.960	9.970	9.700	10.22	4,054,000	40,418,990	9.9702	7.677	7.670	7.677	7.469	7.870	5,264,621	7.6775	1.53%
2018-12-10	9.820	9.810	9.820	9.800	10.56	4,989,000	50,052,980	10.033	7.562	7.554	7.562	7.546	8.132	6,478,835	7.7256	-5.58%
2018-12-07	10.40	10.34	10.40	10.26	10.42	1,034,000	10,688,740	10.337	8.008	7.962	8.008	7.901	8.024	1,342,777	7.9602	0.00%
2018-12-06	10.40	10.36	10.40	10.18	10.90	2,818,000	29,458,100	10.454	8.008	7.978	8.008	7.839	8.393	3,659,522	8.0497	-3.88%
2018-12-05	10.82	10.82	10.86	10.74	11.06	6,491,000	70,700,080	10.892	8.332	8.332	8.363	8.270	8.517	8,429,368	8.3874	-1.64%
2018-12-04	11.00	10.98	11.00	10.76	11.10	5,266,000	57,969,300	11.008	8.471	8.455	8.471	8.286	8.548	6,838,554	8.4768	-0.90%
2018-12-03	11.10	11.10	11.12	10.98	11.22	3,762,000	41,681,900	11.080	8.548	8.548	8.563	8.455	8.640	4,885,423	8.5319	2.21%
2018-11-30	10.86	10.84	10.86	10.48	10.90	2,965,000	31,845,880	10.741	8.363	8.347	8.363	8.070	8.393	3,850,420	8.2708	1.88%
2018-11-29	10.66	10.66	10.68	10.62	11.20	2,779,000	30,528,900	10.986	8.209	8.209	8.224	8.178	8.625	3,608,876	8.4594	-2.20%
2018-11-28	10.90	10.90	10.96	10.82	11.24	3,173,000	34,814,500	10.972	8.393	8.393	8.440	8.332	8.655	4,120,534	8.4490	-0.91%
2018-11-27	11.00	10.98	11.00	10.80	11.06	2,870,000	31,526,000	10.985	8.471	8.455	8.471	8.316	8.517	3,727,051	8.4587	0.00%
2018-11-26	11.00	10.98	11.00	10.34	11.02	6,302,400	68,210,865	10.823	8.471	8.455	8.471	7.962	8.486	8,184,447	8.3342	4.76%
2018-11-23	10.50	10.50	10.54	10.24	10.78	2,448,000	25,522,740	10.426	8.085	8.085	8.116	7.885	8.301	3,179,031	8.0285	-2.23%
2018-11-22	10.74	10.74	10.80	10.72	11.16	1,701,000	18,641,842	10.959	8.270	8.270	8.316	8.255	8.594	2,208,959	8.4392	-2.36%
2018-11-21	11.00	10.98	11.00	10.36	11.36	7,399,400	80,976,040	10.944	8.471	8.455	8.471	7.978	8.748	9,609,038	8.4271	3.77%
2018-11-20	10.60	10.60	10.62	10.30	11.02	3,577,000	37,712,905	10.543	8.162	8.162	8.178	7.931	8.486	4,645,178	8.1187	-2.57%
2018-11-19	10.88	10.84	10.88	10.80	11.00	2,001,000	21,825,300	10.907	8.378	8.347	8.378	8.316	8.471	2,598,546	8.3990	0.74%
2018-11-16	10.80	10.80	10.82	10.18	11.18	12,102,000	131,494,270	10.865	8.316	8.316	8.332	7.839	8.609	15,715,947	8.3669	-6.41%
2018-11-15	11.54	11.54	11.58	11.28	11.68	3,524,000	40,595,414	11.520	8.886	8.886	8.917	8.686	8.994	4,576,351	8.8707	1.58%
2018-11-14	11.36	11.24	11.36	11.18	11.50	2,368,000	26,743,531	11.294	8.748	8.655	8.748	8.609	8.856	3,075,141	8.6967	0.18%
2018-11-13	11.34	11.32	11.34	10.66	11.44	6,153,000	68,972,260	11.210	8.732	8.717	8.732	8.209	8.809	7,990,433	8.6319	2.72%
2018-11-12	11.04	11.02	11.04	10.78	11.18	2,911,230	32,042,567	11.007	8.501	8.486	8.501	8.301	8.609	3,780,593	8.4755	1.47%
2018-11-09	10.88	10.86	10.88	10.52	11.00	2,516,000	27,354,320	10.872	8.378	8.363	8.378	8.101	8.471	3,267,338	8.3721	-1.09%
2018-11-08	11.00	10.98	11.00	10.90	11.58	4,090,000	45,439,690	11.110	8.471	8.455	8.471	8.393	8.917	5,311,372	8.5552	-1.08%
2018-11-07	11.12	11.08	11.12	10.92	11.52	8,912,000	99,774,270	11.195	8.563	8.532	8.563	8.409	8.871	11,573,336	8.6210	0.91%
2018-11-06	11.02	11.02	11.04	10.82	11.26	4,791,000	52,974,830	11.057	8.486	8.486	8.501	8.332	8.671	6,221,707	8.5145	1.29%
2018-11-05	10.88	10.86	10.88	9.820	11.06	9,060,000	95,900,729	10.585	8.378	8.363	8.378	7.562	8.517	11,765,533	8.1510	2.45%
2018-11-02	10.62	10.60	10.62	10.20	11.18	16,574,000	175,134,680	10.567	8.178	8.162	8.178	7.854	8.609	21,523,393	8.1369	7.71%
2018-11-01	9.860	9.860	9.870	9.490	9.980	6,773,000	66,783,490	9.8603	7.593	7.593	7.600	7.308	7.685	8,795,580	7.5928	5.12%
2018-10-31	9.380	9.350	9.380	9.040	9.450	6,169,000	57,176,131	9.2683	7.223	7.200	7.223	6.961	7.277	8,011,211	7.1370	4.69%
2018-10-30	8.960	8.960	9.000	8.550	9.200	5,227,000	46,778,900	8.9495	6.900	6.900	6.930	6.584	7.084	6,787,907	6.8915	1.47%
2018-10-29	8.830	8.800	8.830	8.580	9.060	3,896,000	34,477,800	8.8495	6.800	6.776	6.800	6.607	6.977	5,059,439	6.8146	-0.79%
2018-10-26	8.900	8.900	8.910	8.760	9.150	5,682,000	50,782,900	8.9375	6.853	6.853	6.861	6.746	7.046	7,378,781	6.8823	-0.67%
2018-10-25	8.960	8.950	8.960	8.730	9.250	11,363,000	100,894,320	8.8792	6.900	6.892	6.900	6.723	7.123	14,756,264	6.8374	-7.63%
2018-10-24	9.700	9.690	9.700	9.300	9.840	6,098,000	59,154,540	9.7006	7.469	7.462	7.469	7.161	7.577	7,919,009	7.4699	3.08%
2018-10-23	9.410	9.380	9.410	9.240	9.850	5,777,000	54,715,430	9.4713	7.246	7.223	7.246	7.115	7.585	7,502,150	7.2933	-4.95%
2018-10-22	9.900	9.870	9.900	9.100	10.10	10,032,000	98,515,335	9.8201	7.623	7.600	7.623	7.007	7.777	13,027,795	7.5619	8.79%
2018-10-19	9.100	9.100	9.110	8.340	9.120	6,531,000	58,189,620	8.9098	7.007	7.007	7.015	6.422	7.023	8,481,313	6.8609	5.57%
2018-10-18	8.620	8.620	8.630	8.500	9.210	2,766,450	24,143,293	8.7272	6.638	6.638	6.645	6.545	7.092	3,592,578	6.7203	-5.27%
2018-10-16	9.100	9.050	9.100	8.860	9.220	3,759,000	34,124,210	9.0780	7.007	6.969	7.007	6.823	7.100	4,881,527	6.9905	1.00%
2018-10-15	9.010	9.000	9.010	8.970	9.400	5,131,000	46,494,739	9.0615	6.938	6.930	6.938	6.907	7.238	6,663,239	6.9778	-1.85%
2018-10-12	9.180	9.180	9.190	8.580	9.180	3,567,000	31,621,372	8.8650	7.069	7.069	7.077	6.607	7.069	4,632,192	6.8264	6.74%
2018-10-11	8.600	8.600	8.670	8.420	9.040	11,747,000	101,158,500	8.6114	6.622	6.622	6.676	6.484	6.961	15,254,935	6.6312	-7.53%
2018-10-10	9.300	9.270	9.300	9.230	9.440	4,755,000	44,473,400	9.3530	7.161	7.138	7.161	7.108	7.269	6,174,957	7.2022	0.65%
2018-10-09	9.240	9.230	9.240	9.080	9.590	7,304,000	67,795,480	9.2820	7.115	7.108	7.115	6.992	7.385	9,485,149	7.1475	-1.49%
2018-10-08	9.380	9.380	9.400	9.300	10.18	3,691,000	36,035,480	9.7631	7.223	7.223	7.238	7.161	7.839	4,793,221	7.5180	-6.20%
2018-10-05	10.00	10.00	10.02	9.680	10.06	2,322,000	23,004,978	9.9074	7.700	7.700	7.716	7.454	7.747	3,015,405	7.6292	-0.99%
2018-10-04	10.10	10.06	10.10	9.850	10.40	3,385,000	34,092,740	10.072	7.777	7.747	7.777	7.585	8.008	4,395,842	7.7557	-0.98%
2018-10-03	10.20	10.20	10.24	10.10	10.48	1,389,000	14,382,100	10.354	7.854	7.854	7.885	7.777	8.070	1,803,789	7.9733	-2.11%
2018-10-02	10.42	10.42	10.44	10.30	11.08	4,542,000	47,391,560	10.434	8.024	8.024	8.039	7.931	8.532	5,898,350	8.0347	-5.79%
2018-09-28	11.06	11.00	11.06	10.88	11.08	2,036,000	22,384,940	10.995	8.517	8.471	8.517	8.378	8.532	2,643,998	8.4663	1.10%
2018-09-27	10.94	10.90	10.94	10.68	11.08	7,249,000	79,074,210	10.908	8.424	8.393	8.424	8.224	8.532	9,413,725	8.3999	1.48%
2018-09-26	10.78	10.74	10.78	10.40	10.78	9,570,000	102,378,794	10.698	8.301	8.270	8.301	8.008	8.301	12,427,831	8.2379	4.05%
2018-09-24	10.36	10.34	10.36	10.24	10.80	3,244,000	34,027,920	10.489	7.978	7.962	7.978	7.885	8.316	4,212,736	8.0774	-5.13%
2018-09-21	10.92	10.86	10.92	10.08	10.96	7,995,460	85,420,658	10.684	8.409	8.363	8.409	7.762	8.440	10,383,096	8.2269	7.69%
2018-09-20	10.14	10.10	10.14	9.970	10.34	3,124,000	31,668,970	10.137	7.808	7.777	7.808	7.677	7.962	4,056,901	7.8062	0.40%
2018-09-19	10.10	10.04	10.10	9.850	10.22	8,828,000	88,752,085	10.053	7.777	7.731	7.777	7.585	7.870	11,464,252	7.7416	1.51%
2018-09-18	9.950	9.920	9.950	9.500	10.12	6,151,000	61,031,335	9.9222	7.662	7.639	7.662	7.315	7.793	7,987,836	7.6405	2.16%
2018-09-17	9.740	9.720	9.740	9.260	9.740	4,564,100	43,492,165	9.5292	7.500	7.485	7.500	7.131	7.500	5,927,049	7.3379	2.74%
2018-09-14	9.480	9.480	9.500	8.760	9.610	6,388,000	59,800,565	9.3614	7.300	7.300	7.315	6.746	7.400	8,295,610	7.2087	7.24%
2018-09-13	8.840	8.780	8.850	8.380	8.990	6,072,000	52,259,055	8.6066	6.807	6.761	6.815	6.453	6.923	7,885,244	6.6274	2.55%
2018-09-12	8.620	8.620	8.650	8.580	9.230	7,865,200	69,462,998	8.8317	6.638	6.638	6.661	6.607	7.108	10,213,937	6.8008	-6.71%
2018-09-11	9.240	9.220	9.240	9.040	9.600	6,109,000	56,454,217	9.2412	7.115	7.100	7.115	6.961	7.392	7,933,294	7.1161	-2.43%
2018-09-10	9.470	9.460	9.470	9.220	9.900	6,772,000	64,964,886	9.5932	7.292	7.285	7.292	7.100	7.623	8,794,281	7.3872	-5.30%
2018-09-07	10.00	9.990	10.00	9.740	10.14	7,420,000	73,580,545	9.9165	7.700	7.693	7.700	7.500	7.808	9,635,789	7.6362	2.67%
2018-09-06	9.740	9.730	9.740	9.460	9.970	8,429,600	82,358,569	9.7702	7.500	7.493	7.500	7.285	7.677	10,946,880	7.5235	-0.10%
2018-09-05	9.750	9.750	9.760	9.660	10.34	9,142,000	90,398,904	9.8883	7.508	7.508	7.516	7.439	7.962	11,872,020	7.6145	-5.89%
2018-09-04	10.36	10.36	10.38	10.02	10.40	4,044,000	41,421,000	10.243	7.978	7.978	7.993	7.716	8.008	5,251,635	7.8873	3.60%
2018-09-03	10.00	9.980	10.00	9.610	10.38	6,151,000	62,026,370	10.084	7.700	7.685	7.700	7.400	7.993	7,987,836	7.7651	-0.40%
2018-08-31	10.04	10.04	10.06	9.980	10.54	7,922,000	81,442,250	10.281	7.731	7.731	7.747	7.685	8.116	10,287,699	7.9165	-4.38%
2018-08-30	10.50	10.50	10.52	10.36	11.18	6,845,400	73,000,914	10.664	8.085	8.085	8.101	7.978	8.609	8,889,600	8.2119	-5.91%
2018-08-29	11.16	11.14	11.16	10.76	11.44	7,256,700	80,086,004	11.036	8.594	8.578	8.594	8.286	8.809	9,423,724	8.4983	-0.36%
2018-08-28	11.20	11.20	11.22	11.00	11.68	17,756,000	202,541,225	11.407	8.625	8.625	8.640	8.471	8.994	23,058,366	8.7838	2.56%
2018-08-27	10.92	10.92	10.94	10.24	10.98	13,403,000	142,748,290	10.650	8.409	8.409	8.424	7.885	8.455	17,405,456	8.2014	9.20%
2018-08-24	10.00	9.990	10.00	9.540	10.38	23,765,200	236,066,536	9.9333	7.700	7.693	7.700	7.346	7.993	30,862,057	7.6491	0.70%
2018-08-23	9.930	9.930	9.950	9.730	10.04	10,996,000	109,130,988	9.9246	7.647	7.647	7.662	7.493	7.731	14,279,669	7.6424	1.02%
2018-08-22	9.830	9.830	9.840	9.670	10.60	11,571,000	114,658,290	9.9091	7.570	7.570	7.577	7.446	8.162	15,026,377	7.6305	-5.66%
2018-08-21	10.42	10.42	10.44	9.100	10.54	21,171,000	207,136,579	9.7840	8.024	8.024	8.039	7.007	8.116	27,493,167	7.5341	15.78%
2018-08-20	9.000	8.990	9.000	8.300	9.150	19,039,000	165,777,535	8.7073	6.930	6.923	6.930	6.391	7.046	24,724,501	6.7050	8.43%
2018-08-17	8.300	8.290	8.300	8.030	9.450	20,077,000	172,032,480	8.5686	6.391	6.384	6.391	6.183	7.277	26,072,472	6.5982	-9.88%
2018-08-16	9.210	9.210	9.220	9.070	9.800	15,169,000	141,855,725	9.3517	7.092	7.092	7.100	6.984	7.546	19,698,826	7.2012	-1.18%
2018-08-15	9.320	9.310	9.320	9.110	10.28	24,087,132	235,844,677	9.7913	7.177	7.169	7.177	7.015	7.916	31,280,126	7.5398	-6.24%
2018-08-14	9.940	9.940	9.950	9.810	10.88	40,087,637	401,852,354	10.024	7.654	7.654	7.662	7.554	8.378	52,058,764	7.7192	0.40%
2018-08-13	9.900	9.900	9.910	8.300	10.88	53,665,000	536,606,311	9.9992	7.623	7.623	7.631	6.391	8.378	69,690,653	7.6998	-20.80%
2018-08-10	12.50	12.50	12.52	12.16	12.60	7,479,000	93,259,859	12.470	9.626	9.626	9.641	9.364	9.703	9,712,408	9.6021	-0.48%
2018-08-09	12.56	12.54	12.56	11.94	12.66	3,950,000	49,159,312	12.445	9.672	9.656	9.672	9.194	9.749	5,129,564	9.5835	5.02%
2018-08-08	11.96	11.96	11.98	11.86	12.60	2,753,000	33,539,587	12.183	9.210	9.210	9.225	9.133	9.703	3,575,112	9.3814	-4.17%
2018-08-07	12.48	12.48	12.50	11.78	12.74	5,383,000	65,819,844	12.227	9.610	9.610	9.626	9.071	9.810	6,990,493	9.4156	6.85%
2018-08-06	11.68	11.68	11.70	11.48	12.20	6,312,600	75,110,412	11.898	8.994	8.994	9.010	8.840	9.395	8,197,693	9.1624	-1.35%
2018-08-03	11.84	11.80	11.84	11.60	12.42	5,930,400	71,175,360	12.002	9.117	9.087	9.117	8.933	9.564	7,701,359	9.2419	-3.58%
2018-08-02	12.28	12.28	12.30	11.94	12.60	5,455,000	67,064,700	12.294	9.456	9.456	9.472	9.194	9.703	7,083,993	9.4671	-2.85%
2018-08-01	12.64	12.64	12.68	12.12	13.14	10,058,000	125,731,500	12.501	9.733	9.733	9.764	9.333	10.12	13,061,559	9.6261	-2.47%
2018-07-31	12.96	12.94	12.96	12.70	13.74	8,930,000	117,423,805	13.149	9.980	9.964	9.980	9.780	10.58	11,596,712	10.126	-5.54%
2018-07-30	13.72	13.72	13.74	13.60	14.42	7,076,000	99,313,236	14.035	10.57	10.57	10.58	10.47	11.10	9,189,063	10.808	-4.72%
2018-07-27	14.40	14.40	14.42	14.24	14.50	1,684,000	24,247,700	14.399	11.09	11.09	11.10	10.97	11.17	2,186,883	11.088	0.14%
2018-07-26	14.38	14.32	14.38	14.24	14.50	2,307,000	33,144,400	14.367	11.07	11.03	11.07	10.97	11.17	2,995,925	11.063	0.98%
2018-07-25	14.24	14.24	14.34	13.96	14.36	3,222,000	45,548,954	14.137	10.97	10.97	11.04	10.75	11.06	4,184,166	10.886	-0.14%
2018-07-24	14.26	14.26	14.28	13.90	14.42	2,621,000	37,255,400	14.214	10.98	10.98	11.00	10.70	11.10	3,403,693	10.946	1.86%
2018-07-23	14.00	14.00	14.02	13.70	14.76	5,699,500	79,717,680	13.987	10.78	10.78	10.80	10.55	11.37	7,401,507	10.770	-2.10%
2018-07-20	14.30	14.28	14.30	13.70	14.36	2,901,000	40,687,540	14.025	11.01	11.00	11.01	10.55	11.06	3,767,308	10.800	0.99%
2018-07-19	14.16	14.16	14.18	14.08	14.90	2,831,500	40,624,620	14.347	10.90	10.90	10.92	10.84	11.47	3,677,054	11.048	-2.34%
2018-07-18	14.50	14.48	14.50	14.38	14.66	2,869,000	41,712,562	14.539	11.17	11.15	11.17	11.07	11.29	3,725,752	11.196	0.97%
2018-07-17	14.36	14.34	14.36	13.80	14.66	4,541,000	65,037,520	14.322	11.06	11.04	11.06	10.63	11.29	5,897,051	11.029	0.42%
2018-07-16	14.30	14.30	14.32	14.00	14.48	2,832,000	40,209,470	14.198	11.01	11.01	11.03	10.78	11.15	3,677,703	10.933	0.00%
2018-07-13	14.30	14.30	14.34	14.02	14.60	4,965,360	71,105,858	14.320	11.01	11.01	11.04	10.80	11.24	6,448,135	11.027	2.88%
2018-07-12	13.90	13.86	13.90	13.60	14.10	7,387,000	102,744,302	13.909	10.70	10.67	10.70	10.47	10.86	9,592,935	10.710	2.96%
2018-07-11	13.50	13.48	13.50	13.00	13.96	4,813,000	65,205,020	13.548	10.40	10.38	10.40	10.01	10.75	6,250,277	10.432	0.00%
2018-07-10	13.50	13.50	13.52	13.48	14.18	4,776,000	65,423,500	13.698	10.40	10.40	10.41	10.38	10.92	6,202,228	10.548	-2.60%
2018-07-09	13.86	13.84	13.86	13.18	13.96	6,696,000	92,171,220	13.765	10.67	10.66	10.67	10.15	10.75	8,695,586	10.600	7.11%
2018-07-06	12.94	12.94	12.98	12.40	13.30	8,325,000	107,428,980	12.904	9.964	9.964	9.995	9.549	10.24	10,811,044	9.9370	3.03%
2018-07-05	12.56	12.56	12.58	11.72	13.18	9,617,000	118,058,690	12.276	9.672	9.672	9.687	9.025	10.15	12,488,866	9.4531	-2.64%
2018-07-04	12.90	12.90	12.98	12.90	13.80	4,402,000	58,020,470	13.180	9.934	9.934	9.995	9.934	10.63	5,716,542	10.150	-5.43%
2018-07-03	13.64	13.58	13.64	12.70	14.06	12,571,000	168,463,263	13.401	10.50	10.46	10.50	9.780	10.83	16,325,001	10.319	3.33%
2018-06-29	13.20	13.18	13.20	12.16	13.50	16,299,160	210,967,004	12.943	10.16	10.15	10.16	9.364	10.40	21,166,479	9.9670	8.20%
2018-06-28	12.20	12.18	12.20	11.82	13.40	10,817,797	136,016,360	12.573	9.395	9.379	9.395	9.102	10.32	14,048,250	9.6821	-6.15%
2018-06-27	13.00	12.98	13.00	12.92	14.12	4,596,075	61,850,131	13.457	10.01	9.995	10.01	9.949	10.87	5,968,573	10.363	-5.25%
2018-06-26	13.72	13.72	13.74	13.20	14.40	10,855,600	148,615,781	13.690	10.57	10.57	10.58	10.16	11.09	14,097,342	10.542	-4.99%
2018-06-25	14.44	14.40	14.44	14.30	15.10	1,871,848	27,496,221	14.689	11.12	11.09	11.12	11.01	11.63	2,430,827	11.311	-2.43%
2018-06-22	14.80	14.78	14.80	14.18	14.88	3,585,000	52,387,350	14.613	11.40	11.38	11.40	10.92	11.46	4,655,567	11.253	2.92%
2018-06-21	14.38	14.38	14.40	14.30	15.40	6,529,000	96,441,120	14.771	11.07	11.07	11.09	11.01	11.86	8,478,716	11.374	-3.49%
2018-06-20	14.90	14.88	14.90	14.72	15.28	9,763,000	145,973,580	14.952	11.47	11.46	11.47	11.34	11.77	12,678,465	11.514	0.40%
2018-06-19	14.84	14.78	14.84	14.52	15.24	8,085,000	120,144,670	14.860	11.43	11.38	11.43	11.18	11.74	10,499,374	11.443	-2.11%
2018-06-15	15.16	15.14	15.16	15.00	16.14	19,016,045	293,774,502	15.449	11.67	11.66	11.67	11.55	12.43	24,694,691	11.896	2.29%
2018-06-14	14.82	14.80	14.82	14.48	15.40	12,833,590	192,400,729	14.992	11.41	11.40	11.41	11.15	11.86	16,666,007	11.545	-5.12%
2018-06-13	15.62	15.62	15.66	15.60	16.30	5,562,000	88,214,110	15.860	12.03	12.03	12.06	12.01	12.55	7,222,946	12.213	-3.58%
2018-06-12	16.20	16.12	16.20	15.20	16.24	6,305,000	100,384,530	15.921	12.47	12.41	12.47	11.70	12.51	8,187,824	12.260	7.28%
2018-06-11	15.10	15.10	15.12	14.42	15.48	7,346,076	110,035,018	14.979	11.63	11.63	11.64	11.10	11.92	9,539,790	11.534	2.72%
2018-06-08	14.70	14.68	14.70	14.20	15.00	8,360,373	122,105,930	14.605	11.32	11.30	11.32	10.93	11.55	10,856,980	11.247	-1.21%
2018-06-07	14.88	14.86	14.88	14.58	16.60	10,824,000	167,665,740	15.490	11.46	11.44	11.46	11.23	12.78	14,056,305	11.928	-5.82%
2018-06-06	15.80	15.78	15.80	14.96	15.88	4,861,000	74,626,440	15.352	12.17	12.15	12.17	11.52	12.23	6,312,611	11.822	5.33%
2018-06-05	15.00	15.00	15.02	14.66	15.40	6,058,000	91,183,820	15.052	11.55	11.55	11.57	11.29	11.86	7,867,064	11.591	1.35%
2018-06-04	14.80	14.78	14.80	14.52	15.22	4,506,000	66,908,820	14.849	11.40	11.38	11.40	11.18	11.72	5,851,599	11.434	-1.07%
2018-06-01	14.96	14.94	14.98	14.66	15.10	4,235,000	62,972,510	14.870	11.52	11.50	11.54	11.29	11.63	5,499,672	11.450	2.47%
2018-05-31	14.60	14.58	14.60	14.14	15.02	8,204,799	119,986,793	14.624	11.24	11.23	11.24	10.89	11.57	10,654,948	11.261	3.55%
2018-05-30	14.10	14.10	14.14	13.52	14.22	5,703,000	79,929,228	14.015	10.86	10.86	10.89	10.41	10.95	7,406,052	10.792	0.00%
2018-05-29	14.10	14.04	14.10	13.84	14.60	8,153,000	115,334,200	14.146	10.86	10.81	10.86	10.66	11.24	10,587,681	10.893	-1.26%
2018-05-28	14.28	14.28	14.30	13.48	14.42	7,329,000	102,482,110	13.983	11.00	11.00	11.01	10.38	11.10	9,517,615	10.768	5.47%
2018-05-25	13.54	13.50	13.54	13.30	13.76	5,387,850	72,658,661	13.486	10.43	10.40	10.43	10.24	10.60	6,996,791	10.385	-0.59%
2018-05-24	13.62	13.60	13.62	13.36	13.78	6,125,000	83,429,260	13.621	10.49	10.47	10.49	10.29	10.61	7,954,071	10.489	-0.29%
2018-05-23	13.66	13.62	13.66	12.80	13.98	12,105,554	164,218,913	13.566	10.52	10.49	10.52	9.857	10.77	15,720,562	10.446	1.79%
2018-05-21	13.42	13.42	13.44	13.32	13.94	7,400,000	99,632,590	13.464	10.33	10.33	10.35	10.26	10.73	9,609,817	10.368	-2.75%
2018-05-18	13.80	13.76	13.80	12.98	13.84	9,869,000	133,610,570	13.538	10.63	10.60	10.63	9.995	10.66	12,816,119	10.425	4.23%
2018-05-17	13.24	13.22	13.24	12.40	13.30	10,710,426	138,641,837	12.945	10.20	10.18	10.20	9.549	10.24	13,908,815	9.9679	5.08%
2018-05-16	12.60	12.60	12.68	11.94	12.70	7,550,000	94,443,220	12.509	9.703	9.703	9.764	9.194	9.780	9,804,611	9.6325	5.18%
2018-05-15	11.98	11.96	11.98	11.84	12.18	5,437,000	65,192,460	11.991	9.225	9.210	9.225	9.117	9.379	7,060,618	9.2333	0.50%
2018-05-14	11.92	11.90	11.92	11.66	12.04	5,888,000	69,718,880	11.841	9.179	9.164	9.179	8.979	9.271	7,646,298	9.1180	0.68%
2018-05-11	11.84	11.82	11.84	11.80	12.40	5,860,000	71,214,500	12.153	9.117	9.102	9.117	9.087	9.549	7,609,936	9.3581	-3.74%
2018-05-10	12.30	12.28	12.30	11.76	12.36	7,279,000	88,299,980	12.131	9.472	9.456	9.472	9.056	9.518	9,452,683	9.3413	4.41%
2018-05-09	11.78	11.74	11.78	11.40	11.98	6,583,300	77,476,959	11.769	9.071	9.040	9.071	8.779	9.225	8,549,231	9.0624	1.38%
2018-05-08	11.62	11.60	11.62	11.32	11.96	10,709,000	125,418,663	11.712	8.948	8.933	8.948	8.717	9.210	13,906,964	9.0184	2.83%
2018-05-07	11.30	11.28	11.30	10.82	11.60	12,572,000	142,578,860	11.341	8.702	8.686	8.702	8.332	8.933	16,326,300	8.7331	4.44%
2018-05-04	10.82	10.82	10.86	10.78	10.98	5,450,000	59,315,230	10.884	8.332	8.332	8.363	8.301	8.455	7,077,500	8.3808	0.19%
2018-05-03	10.80	10.80	10.84	10.60	10.90	5,383,000	58,142,580	10.801	8.316	8.316	8.347	8.162	8.393	6,990,493	8.3174	0.00%
2018-05-02	10.80	10.80	10.84	10.48	10.92	6,683,000	72,365,620	10.828	8.316	8.316	8.347	8.070	8.409	8,678,704	8.3383	3.05%
2018-04-30	10.48	10.48	10.50	10.44	10.56	493,567	5,170,541	10.476	8.070	8.070	8.085	8.039	8.132	640,958	8.0669	0.00%
2018-04-27	10.48	10.44	10.48	10.28	10.58	935,010	9,743,167	10.420	8.070	8.039	8.070	7.916	8.147	1,214,226	8.0242	0.77%
2018-04-26	10.40	10.34	10.40	10.30	10.76	1,323,000	13,845,160	10.465	8.008	7.962	8.008	7.931	8.286	1,718,079	8.0585	-3.35%
2018-04-25	10.76	10.76	10.80	10.58	11.00	4,313,000	46,719,840	10.832	8.286	8.286	8.316	8.147	8.471	5,600,965	8.3414	-0.55%
2018-04-24	10.82	10.80	10.82	10.00	10.84	14,986,000	159,929,100	10.672	8.332	8.316	8.332	7.700	8.347	19,461,178	8.2179	4.24%
2018-04-23	10.38	10.36	10.38	9.920	10.44	4,387,000	45,332,930	10.333	7.993	7.978	7.993	7.639	8.039	5,697,063	7.9572	1.76%
2018-04-20	10.20	10.18	10.20	10.18	10.84	3,782,396	39,972,118	10.568	7.854	7.839	7.854	7.839	8.347	4,911,910	8.1378	-3.59%
2018-04-19	10.58	10.56	10.58	10.24	10.78	3,830,000	40,451,770	10.562	8.147	8.132	8.147	7.885	8.301	4,973,730	8.1331	3.32%
2018-04-18	10.24	10.20	10.24	9.800	10.40	2,948,000	29,802,370	10.109	7.885	7.854	7.885	7.546	8.008	3,828,343	7.7847	1.39%
2018-04-17	10.10	10.02	10.10	10.02	10.68	6,400,000	65,500,740	10.234	7.777	7.716	7.777	7.716	8.224	8,311,193	7.8810	-4.54%
2018-04-16	10.58	10.58	10.62	10.42	10.80	4,530,400	48,073,788	10.611	8.147	8.147	8.178	8.024	8.316	5,883,286	8.1712	-0.19%
2018-04-13	10.60	10.60	10.62	10.00	10.78	10,427,000	109,993,540	10.549	8.162	8.162	8.178	7.700	8.301	13,540,752	8.1231	4.54%
2018-04-12	10.14	10.14	10.18	10.00	10.26	4,568,536	46,276,803	10.129	7.808	7.808	7.839	7.700	7.901	5,932,810	7.8001	-0.98%
2018-04-11	10.24	10.24	10.26	10.10	10.44	2,447,000	25,088,420	10.253	7.885	7.885	7.901	7.777	8.039	3,177,733	7.8951	-0.58%
2018-04-10	10.30	10.30	10.32	9.900	10.44	7,030,000	72,529,860	10.317	7.931	7.931	7.947	7.623	8.039	9,129,326	7.9447	3.94%
2018-04-09	9.910	9.900	9.910	8.940	10.18	17,165,000	170,283,160	9.9204	7.631	7.623	7.631	6.884	7.839	22,290,880	7.6391	10.11%
2018-04-06	9.000	9.000	9.040	8.710	9.170	3,007,000	27,197,670	9.0448	6.930	6.930	6.961	6.707	7.061	3,904,962	6.9649	3.33%
2018-04-04	8.710	8.710	8.720	8.670	8.900	5,576,000	48,771,895	8.7468	6.707	6.707	6.715	6.676	6.853	7,241,127	6.7354	-1.36%
2018-04-03	8.830	8.770	8.830	8.770	9.090	6,315,000	56,363,445	8.9253	6.800	6.753	6.800	6.753	7.000	8,200,810	6.8729	-4.44%
2018-03-29	9.240	9.210	9.240	8.720	9.580	13,437,000	121,994,515	9.0790	7.115	7.092	7.115	6.715	7.377	17,449,610	6.9912	-1.81%
2018-03-28	9.410	9.410	9.450	9.370	9.990	6,541,300	62,735,145	9.5906	7.246	7.246	7.277	7.215	7.693	8,494,689	7.3852	-5.90%
2018-03-27	10.00	9.980	10.00	9.920	10.30	4,686,000	46,911,045	10.011	7.700	7.685	7.700	7.639	7.931	6,085,352	7.7088	-0.60%
2018-03-26	10.06	10.04	10.06	9.960	10.24	5,031,000	50,485,330	10.035	7.747	7.731	7.747	7.670	7.885	6,533,377	7.7273	-1.76%
2018-03-23	10.24	10.24	10.30	9.630	10.30	9,235,000	92,765,550	10.045	7.885	7.885	7.931	7.416	7.931	11,992,792	7.7351	-0.19%
2018-03-22	10.26	10.24	10.26	10.16	10.68	5,597,000	58,063,020	10.374	7.901	7.885	7.901	7.824	8.224	7,268,398	7.9884	-3.02%
2018-03-21	10.58	10.58	10.60	10.22	10.86	12,204,000	129,466,480	10.609	8.147	8.147	8.162	7.870	8.363	15,848,406	8.1691	4.13%
2018-03-20	10.16	10.14	10.16	10.00	10.28	5,402,000	54,523,370	10.093	7.824	7.808	7.824	7.700	7.916	7,015,166	7.7722	1.60%
2018-03-19	10.00	9.990	10.00	9.530	10.34	10,116,000	100,096,595	9.8949	7.700	7.693	7.700	7.339	7.962	13,136,880	7.6195	5.15%
2018-03-16	9.510	9.510	9.530	9.480	9.600	5,913,000	56,353,250	9.5304	7.323	7.323	7.339	7.300	7.392	7,678,763	7.3388	0.00%
2018-03-15	9.510	9.490	9.510	9.350	9.740	6,683,000	63,495,050	9.5010	7.323	7.308	7.323	7.200	7.500	8,678,704	7.3162	1.82%
2018-03-14	9.340	9.340	9.350	8.750	9.430	11,945,000	109,850,740	9.1964	7.192	7.192	7.200	6.738	7.262	15,512,063	7.0816	-1.16%
2018-03-13	9.450	9.450	9.490	9.430	9.680	5,117,000	48,879,830	9.5524	7.277	7.277	7.308	7.262	7.454	6,645,059	7.3558	-0.53%
2018-03-12	9.500	9.490	9.500	9.430	9.890	7,019,000	67,758,560	9.6536	7.315	7.308	7.315	7.262	7.616	9,115,041	7.4337	-0.31%
2018-03-09	9.530	9.530	9.550	9.330	9.600	8,849,000	84,146,900	9.5092	7.339	7.339	7.354	7.185	7.392	11,491,523	7.3225	0.63%
2018-03-08	9.470	9.470	9.480	9.420	9.900	6,963,000	66,463,740	9.5453	7.292	7.292	7.300	7.254	7.623	9,042,318	7.3503	-1.97%
2018-03-07	9.660	9.660	9.730	9.210	9.800	9,134,000	87,507,810	9.5804	7.439	7.439	7.493	7.092	7.546	11,861,631	7.3774	3.54%
2018-03-06	9.330	9.320	9.330	9.120	9.690	11,892,417	111,702,249	9.3927	7.185	7.177	7.185	7.023	7.462	15,443,777	7.2328	1.97%
2018-03-05	9.150	9.130	9.150	8.800	9.280	15,362,660	139,913,567	9.1074	7.046	7.031	7.046	6.776	7.146	19,950,318	7.0131	4.33%
2018-03-02	8.770	8.770	8.780	8.420	8.880	8,424,400	73,223,972	8.6919	6.753	6.753	6.761	6.484	6.838	10,940,127	6.6932	2.10%
2018-03-01	8.590	8.540	8.650	8.080	8.710	5,309,860	44,737,769	8.4254	6.615	6.576	6.661	6.222	6.707	6,895,511	6.4880	5.53%
2018-02-28	8.140	8.110	8.150	8.100	8.190	1,351,000	11,013,580	8.1522	6.268	6.245	6.276	6.237	6.307	1,754,441	6.2775	-1.21%
2018-02-27	8.240	8.230	8.240	8.200	8.450	2,227,000	18,470,770	8.2940	6.345	6.337	6.345	6.314	6.507	2,892,035	6.3868	-0.60%
2018-02-26	8.290	8.290	8.300	8.290	8.470	3,449,000	28,921,370	8.3854	6.384	6.384	6.391	6.384	6.522	4,478,954	6.4572	-1.31%
2018-02-23	8.400	8.400	8.420	8.290	8.490	2,127,000	17,823,485	8.3796	6.468	6.468	6.484	6.384	6.538	2,762,173	6.4527	1.20%
2018-02-22	8.300	8.300	8.310	8.240	8.480	1,376,000	11,524,595	8.3754	6.391	6.391	6.399	6.345	6.530	1,786,907	6.4495	-1.07%
2018-02-21	8.390	8.390	8.420	8.340	8.460	1,676,000	14,110,850	8.4194	6.461	6.461	6.484	6.422	6.515	2,176,494	6.4833	-0.59%
2018-02-20	8.440	8.410	8.450	8.090	8.490	2,047,000	17,134,880	8.3707	6.499	6.476	6.507	6.230	6.538	2,658,283	6.4458	0.96%
2018-02-15	8.360	8.360	8.370	8.250	8.400	1,280,000	10,706,590	8.3645	6.438	6.438	6.445	6.353	6.468	1,662,239	6.4411	1.09%
2018-02-14	8.270	8.270	8.280	7.800	8.280	3,112,000	25,350,520	8.1461	6.368	6.368	6.376	6.006	6.376	4,041,318	6.2728	5.89%
2018-02-13	7.810	7.810	7.850	7.600	7.900	2,302,000	17,966,640	7.8048	6.014	6.014	6.045	5.852	6.083	2,989,432	6.0101	3.86%
2018-02-12	7.520	7.500	7.540	7.470	7.750	1,490,000	11,327,010	7.6020	5.791	5.775	5.806	5.752	5.968	1,934,950	5.8539	0.80%
2018-02-09	7.460	7.440	7.490	7.270	7.610	5,108,000	37,912,700	7.4222	5.745	5.729	5.768	5.598	5.860	6,633,371	5.7154	-5.57%
2018-02-08	7.900	7.890	7.910	7.350	8.020	3,001,088	23,413,596	7.8017	6.083	6.076	6.091	5.660	6.176	3,897,285	6.0077	4.22%
2018-02-07	7.580	7.500	7.570	7.420	8.300	6,220,000	48,496,570	7.7969	5.837	5.775	5.829	5.714	6.391	8,077,441	6.0040	-2.94%
2018-02-06	7.810	7.800	7.810	7.690	8.350	6,007,000	47,654,700	7.9332	6.014	6.006	6.014	5.922	6.430	7,800,834	6.1089	-7.57%
2018-02-05	8.450	8.410	8.430	7.560	8.490	8,925,000	72,225,396	8.0925	6.507	6.476	6.491	5.822	6.538	11,590,218	6.2316	3.30%
2018-02-02	8.180	8.180	8.200	8.180	8.480	2,799,000	23,339,330	8.3385	6.299	6.299	6.314	6.299	6.530	3,634,848	6.4210	-2.97%
2018-02-01	8.430	8.460	8.470	8.380	8.680	5,428,000	45,981,860	8.4712	6.491	6.515	6.522	6.453	6.684	7,048,931	6.5232	-1.52%
2018-01-31	8.560	8.560	8.600	8.070	8.600	6,996,000	58,668,790	8.3860	6.592	6.592	6.622	6.214	6.622	9,085,173	6.4576	3.51%
2018-01-30	8.270	8.330	8.340	7.890	8.400	10,536,000	86,643,160	8.2235	6.368	6.414	6.422	6.076	6.468	13,682,302	6.3325	4.55%
2018-01-29	7.910	7.910	7.920	7.750	8.120	5,745,000	45,381,060	7.8992	6.091	6.091	6.099	5.968	6.253	7,460,594	6.0828	0.38%
2018-01-26	7.880	7.870	7.880	7.520	8.000	12,598,600	99,025,851	7.8601	6.068	6.060	6.068	5.791	6.160	16,360,843	6.0526	5.35%
2018-01-25	7.480	7.490	7.500	7.340	7.740	7,136,783	53,478,855	7.4934	5.760	5.768	5.775	5.652	5.960	9,267,997	5.7703	1.91%
2018-01-24	7.340	7.320	7.350	7.160	7.460	2,430,500	17,785,470	7.3176	5.652	5.637	5.660	5.514	5.745	3,156,305	5.6349	0.96%
2018-01-23	7.270	7.250	7.280	7.150	7.310	1,506,000	10,933,175	7.2597	5.598	5.583	5.606	5.506	5.629	1,955,728	5.5903	2.11%
2018-01-22	7.120	7.120	7.180	7.110	7.360	1,557,000	11,284,990	7.2479	5.483	5.483	5.529	5.475	5.668	2,021,957	5.5812	-1.66%
2018-01-19	7.240	7.240	7.250	7.080	7.280	2,196,000	15,715,535	7.1564	5.575	5.575	5.583	5.452	5.606	2,851,778	5.5108	1.83%
2018-01-18	7.110	7.100	7.110	7.080	7.350	4,250,000	30,374,845	7.1470	5.475	5.467	5.475	5.452	5.660	5,519,152	5.5035	-2.60%
2018-01-17	7.300	7.260	7.300	7.050	7.370	2,921,000	21,098,770	7.2231	5.621	5.591	5.621	5.429	5.675	3,793,280	5.5621	-0.95%
2018-01-16	7.370	7.360	7.370	7.330	7.440	2,542,000	18,738,710	7.3716	5.675	5.668	5.675	5.644	5.729	3,301,102	5.6765	0.55%
2018-01-15	7.330	7.320	7.330	7.310	7.510	3,436,000	25,576,600	7.4437	5.644	5.637	5.644	5.629	5.783	4,462,072	5.7320	-1.48%
2018-01-12	7.440	7.430	7.460	7.320	7.570	2,694,000	20,020,875	7.4317	5.729	5.721	5.745	5.637	5.829	3,498,493	5.7227	0.27%
2018-01-11	7.420	7.400	7.420	7.240	7.480	3,901,000	28,896,670	7.4075	5.714	5.698	5.714	5.575	5.760	5,065,932	5.7041	0.41%
2018-01-10	7.390	7.370	7.390	7.340	7.550	7,887,000	58,633,905	7.4342	5.691	5.675	5.691	5.652	5.814	10,242,247	5.7247	1.09%
2018-01-09	7.310	7.310	7.350	7.080	7.480	5,841,000	42,565,910	7.2874	5.629	5.629	5.660	5.452	5.760	7,585,262	5.6117	3.69%
2018-01-08	7.050	7.050	7.080	6.740	7.350	10,733,205	75,327,345	7.0182	5.429	5.429	5.452	5.190	5.660	13,938,397	5.4043	4.75%
2018-01-05	6.730	6.720	6.750	6.540	6.840	6,245,000	42,094,675	6.7405	5.182	5.175	5.198	5.036	5.267	8,109,906	5.1905	2.59%
2018-01-04	6.560	6.540	6.580	6.510	6.600	2,084,000	13,650,150	6.5500	5.052	5.036	5.067	5.013	5.082	2,706,332	5.0438	-0.46%
2018-01-03	6.590	6.580	6.590	6.580	6.710	3,147,000	20,897,450	6.6404	5.075	5.067	5.075	5.067	5.167	4,086,769	5.1134	-1.20%
2018-01-02	6.670	6.660	6.690	6.540	6.710	2,901,000	19,294,970	6.6511	5.136	5.129	5.152	5.036	5.167	3,767,308	5.1217	1.37%
2017-12-29	6.580	6.570	6.600	6.540	6.680	4,213,000	27,940,950	6.6321	5.067	5.059	5.082	5.036	5.144	5,471,103	5.1070	-0.45%
2017-12-28	6.610	6.610	6.630	6.470	6.690	7,766,000	51,322,130	6.6086	5.090	5.090	5.105	4.982	5.152	10,085,113	5.0889	1.69%
2017-12-27	6.500	6.480	6.500	6.460	6.520	2,374,000	15,414,370	6.4930	5.005	4.990	5.005	4.974	5.021	3,082,933	4.9999	0.15%
2017-12-22	6.490	6.480	6.490	6.410	6.550	6,654,000	43,014,310	6.4644	4.998	4.990	4.998	4.936	5.044	8,641,044	4.9779	0.93%
2017-12-21	6.430	6.420	6.430	6.420	6.450	2,039,000	13,134,120	6.4415	4.951	4.944	4.951	4.944	4.967	2,647,894	4.9602	0.00%
2017-12-20	6.430	6.430	6.450	6.390	6.470	3,254,000	20,936,160	6.4340	4.951	4.951	4.967	4.921	4.982	4,225,722	4.9545	0.00%
2017-12-19	6.430	6.420	6.430	6.400	6.480	7,639,000	49,155,710	6.4348	4.951	4.944	4.951	4.928	4.990	9,920,188	4.9551	0.31%
2017-12-18	6.410	6.400	6.410	6.400	6.640	15,894,490	102,485,832	6.4479	4.936	4.928	4.936	4.928	5.113	20,640,965	4.9652	1.26%
2017-12-15	6.330	6.330	6.340	6.240	6.470	62,420,000	397,558,575	6.3691	4.874	4.874	4.882	4.805	4.982	81,060,105	4.9045