Prices and Webb-site Total Returns

Jinxin Fertility Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01951	2019-06-25			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
2026-08-07	2.210	2.210	2.215	2.150	2.215	8,411,000	18,315,035	2.1775	2.210	2.210	2.215	2.150	2.215	8,411,000	2.1775	1.61%
2026-08-06	2.175	2.170	2.175	2.140	2.190	8,989,500	19,398,983	2.1580	2.175	2.170	2.175	2.140	2.190	8,989,500	2.1580	-0.23%
2026-08-05	2.180	2.175	2.180	2.160	2.200	4,791,500	10,439,225	2.1787	2.180	2.175	2.180	2.160	2.200	4,791,500	2.1787	0.23%
2026-08-04	2.175	2.170	2.175	2.160	2.250	6,234,000	13,592,700	2.1804	2.175	2.170	2.175	2.160	2.250	6,234,000	2.1804	-2.03%
2026-08-03	2.220	2.205	2.220	2.150	2.225	6,024,769	13,195,090	2.1901	2.220	2.205	2.220	2.150	2.225	6,024,769	2.1901	2.30%
2026-07-31	2.170	2.170	2.180	2.160	2.230	12,127,000	26,529,120	2.1876	2.170	2.170	2.180	2.160	2.230	12,127,000	2.1876	-1.81%
2026-07-30	2.210	2.210	2.220	2.200	2.280	8,309,500	18,486,442	2.2247	2.210	2.210	2.220	2.200	2.280	8,309,500	2.2247	-1.78%
2026-07-29	2.250	2.250	2.260	2.230	2.260	4,803,500	10,796,280	2.2476	2.250	2.250	2.260	2.230	2.260	4,803,500	2.2476	0.90%
2026-07-28	2.230	2.210	2.230	2.190	2.240	3,844,500	8,499,300	2.2108	2.230	2.210	2.230	2.190	2.240	3,844,500	2.2108	0.90%
2026-07-27	2.210	2.200	2.210	2.180	2.230	3,759,500	8,300,252	2.2078	2.210	2.200	2.210	2.180	2.230	3,759,500	2.2078	0.00%
2026-07-24	2.210	2.200	2.210	2.180	2.230	6,644,500	14,621,960	2.2006	2.210	2.200	2.210	2.180	2.230	6,644,500	2.2006	-0.90%
2026-07-23	2.230	2.220	2.230	2.200	2.260	8,785,500	19,473,810	2.2166	2.230	2.220	2.230	2.200	2.260	8,785,500	2.2166	-0.89%
2026-07-22	2.250	2.240	2.250	2.170	2.260	11,876,500	26,543,377	2.2349	2.250	2.240	2.250	2.170	2.260	11,876,500	2.2349	4.65%
2026-07-21	2.150	2.150	2.160	2.120	2.230	12,766,000	27,468,860	2.1517	2.150	2.150	2.160	2.120	2.230	12,766,000	2.1517	-2.71%
2026-07-20	2.210	2.200	2.210	2.180	2.230	9,194,000	20,239,405	2.2014	2.210	2.200	2.210	2.180	2.230	9,194,000	2.2014	1.38%
2026-07-17	2.180	2.170	2.180	2.140	2.280	15,626,000	34,141,232	2.1849	2.180	2.170	2.180	2.140	2.280	15,626,000	2.1849	-4.80%
2026-07-16	2.290	2.280	2.290	2.140	2.350	49,813,500	113,548,960	2.2795	2.290	2.280	2.290	2.140	2.350	49,813,500	2.2795	7.51%
2026-07-15	2.130	2.120	2.130	2.110	2.170	8,093,759	17,330,021	2.1412	2.130	2.120	2.130	2.110	2.170	8,093,759	2.1412	1.43%
2026-07-14	2.100	2.090	2.100	2.060	2.100	4,525,500	9,445,753	2.0872	2.100	2.090	2.100	2.060	2.100	4,525,500	2.0872	0.00%
2026-07-13	2.100	2.090	2.100	2.070	2.130	9,432,000	19,750,490	2.0940	2.100	2.090	2.100	2.070	2.130	9,432,000	2.0940	-0.94%
2026-07-10	2.120	2.110	2.120	2.020	2.140	12,948,000	27,262,735	2.1056	2.120	2.110	2.120	2.020	2.140	12,948,000	2.1056	3.92%
2026-07-09	2.040	2.030	2.040	2.020	2.090	11,735,000	23,918,820	2.0382	2.040	2.030	2.040	2.020	2.090	11,735,000	2.0382	-1.92%
2026-07-08	2.080	2.070	2.080	2.050	2.110	9,889,500	20,507,855	2.0737	2.080	2.070	2.080	2.050	2.110	9,889,500	2.0737	-0.48%
2026-07-07	2.090	2.080	2.090	2.070	2.160	5,918,500	12,405,302	2.0960	2.090	2.080	2.090	2.070	2.160	5,918,500	2.0960	-2.34%
2026-07-06	2.140	2.130	2.140	2.100	2.180	9,669,500	20,667,537	2.1374	2.140	2.130	2.140	2.100	2.180	9,669,500	2.1374	0.94%
2026-07-03	2.120	2.110	2.120	2.010	2.130	21,696,000	45,312,711	2.0885	2.120	2.110	2.120	2.010	2.130	21,696,000	2.0885	4.95%
2026-07-02	2.020	2.010	2.020	2.000	2.040	25,723,184	51,871,214	2.0165	2.020	2.010	2.020	2.000	2.040	25,723,184	2.0165	2.54%
2026-06-30	1.970	1.960	1.970	1.920	2.000	19,985,925	39,115,861	1.9572	1.970	1.960	1.970	1.920	2.000	19,985,925	1.9572	-1.99%
2026-06-29	2.010	2.000	2.010	1.920	2.040	26,459,500	53,002,120	2.0031	2.010	2.000	2.010	1.920	2.040	26,459,500	2.0031	4.24%
2026-06-26	1.970	1.970	1.980	1.970	2.060	17,481,765	35,040,592	2.0044	1.928	1.928	1.938	1.928	2.016	17,860,739	1.9619	-5.29%
2026-06-25	2.080	2.070	2.080	1.990	2.120	27,720,280	57,319,037	2.0678	2.036	2.026	2.036	1.948	2.075	28,321,207	2.0239	2.46%
2026-06-24	2.030	2.020	2.030	2.020	2.100	8,549,500	17,537,735	2.0513	1.987	1.977	1.987	1.977	2.055	8,734,838	2.0078	-1.46%
2026-06-23	2.060	2.050	2.060	2.030	2.080	20,275,658	41,677,718	2.0556	2.016	2.007	2.016	1.987	2.036	20,715,199	2.0119	1.48%
2026-06-22	2.030	2.020	2.030	1.990	2.050	10,209,670	20,556,117	2.0134	1.987	1.977	1.987	1.948	2.007	10,430,998	1.9707	0.00%
2026-06-18	2.030	2.030	2.040	2.030	2.090	14,765,500	30,284,525	2.0510	1.987	1.987	1.997	1.987	2.046	15,085,590	2.0075	-1.46%
2026-06-17	2.060	2.060	2.070	2.050	2.120	8,783,500	18,201,050	2.0722	2.016	2.016	2.026	2.007	2.075	8,973,911	2.0282	-2.37%
2026-06-16	2.110	2.100	2.110	2.100	2.160	8,052,000	17,073,152	2.1204	2.065	2.055	2.065	2.055	2.114	8,226,553	2.0754	-2.31%
2026-06-15	2.160	2.150	2.160	2.140	2.210	6,788,500	14,676,055	2.1619	2.114	2.104	2.114	2.095	2.163	6,935,663	2.1160	-1.37%
2026-06-12	2.190	2.190	2.200	2.170	2.230	9,103,350	19,961,256	2.1927	2.144	2.144	2.153	2.124	2.183	9,300,695	2.1462	0.00%
2026-06-11	2.190	2.180	2.190	2.130	2.200	8,642,500	18,704,535	2.1643	2.144	2.134	2.144	2.085	2.153	8,829,854	2.1183	-0.45%
2026-06-10	2.200	2.200	2.210	2.140	2.200	14,178,000	30,775,909	2.1707	2.153	2.153	2.163	2.095	2.153	14,485,354	2.1246	1.38%
2026-06-09	2.170	2.160	2.170	2.120	2.200	14,884,000	32,179,245	2.1620	2.124	2.114	2.124	2.075	2.153	15,206,659	2.1161	-0.46%
2026-06-08	2.180	2.180	2.190	2.170	2.270	6,164,000	13,564,122	2.2005	2.134	2.134	2.144	2.124	2.222	6,297,625	2.1538	-3.96%
2026-06-05	2.270	2.260	2.270	2.240	2.290	12,908,500	29,221,675	2.2638	2.222	2.212	2.222	2.192	2.241	13,188,334	2.2157	0.00%
2026-06-04	2.270	2.260	2.270	2.250	2.320	9,918,517	22,514,098	2.2699	2.222	2.212	2.222	2.202	2.271	10,133,533	2.2217	-2.16%
2026-06-03	2.320	2.300	2.320	2.260	2.350	11,288,000	25,898,896	2.2944	2.271	2.251	2.271	2.212	2.300	11,532,704	2.2457	-0.85%
2026-06-02	2.340	2.340	2.350	2.320	2.400	15,959,500	37,620,363	2.3572	2.290	2.290	2.300	2.271	2.349	16,305,474	2.3072	-0.43%
2026-06-01	2.350	2.340	2.350	2.240	2.360	17,952,015	41,456,983	2.3093	2.300	2.290	2.300	2.192	2.310	18,341,183	2.2603	4.91%
2026-05-29	2.240	2.230	2.240	2.170	2.280	19,859,000	44,383,583	2.2349	2.192	2.183	2.192	2.124	2.232	20,289,508	2.1875	3.70%
2026-05-28	2.160	2.150	2.160	2.130	2.180	18,030,500	38,805,120	2.1522	2.114	2.104	2.114	2.085	2.134	18,421,370	2.1065	-0.46%
2026-05-27	2.170	2.170	2.180	2.160	2.250	16,561,500	36,150,543	2.1828	2.124	2.124	2.134	2.114	2.202	16,920,524	2.1365	-2.69%
2026-05-26	2.230	2.220	2.230	2.220	2.260	12,553,000	28,092,239	2.2379	2.183	2.173	2.183	2.173	2.212	12,825,127	2.1904	-1.33%
2026-05-22	2.260	2.250	2.260	2.230	2.300	13,451,000	30,261,772	2.2498	2.212	2.202	2.212	2.183	2.251	13,742,594	2.2020	-1.31%
2026-05-21	2.290	2.280	2.290	2.280	2.330	15,808,500	36,313,165	2.2971	2.241	2.232	2.241	2.232	2.281	16,151,201	2.2483	-0.43%
2026-05-20	2.300	2.290	2.300	2.270	2.350	12,588,000	28,914,247	2.2970	2.251	2.241	2.251	2.222	2.300	12,860,886	2.2482	-2.13%
2026-05-19	2.350	2.330	2.350	2.310	2.380	11,053,000	25,816,945	2.3357	2.300	2.281	2.300	2.261	2.330	11,292,610	2.2862	0.43%
2026-05-18	2.340	2.330	2.340	2.290	2.380	22,298,500	51,670,100	2.3172	2.290	2.281	2.290	2.241	2.330	22,781,892	2.2680	-1.68%
2026-05-15	2.380	2.370	2.380	2.340	2.420	13,937,500	33,036,850	2.3704	2.330	2.320	2.330	2.290	2.369	14,239,641	2.3201	-0.83%
2026-05-14	2.400	2.390	2.400	2.360	2.410	14,618,000	34,790,542	2.3800	2.349	2.339	2.349	2.310	2.359	14,934,893	2.3295	0.42%
2026-05-13	2.390	2.370	2.390	2.360	2.430	19,058,000	45,721,138	2.3991	2.339	2.320	2.339	2.310	2.378	19,471,144	2.3481	0.84%
2026-05-12	2.370	2.360	2.370	2.360	2.420	12,658,500	30,044,470	2.3735	2.320	2.310	2.320	2.310	2.369	12,932,914	2.3231	-2.07%
2026-05-11	2.420	2.400	2.420	2.360	2.430	19,148,500	45,767,325	2.3901	2.369	2.349	2.369	2.310	2.378	19,563,606	2.3394	0.41%
2026-05-08	2.410	2.400	2.410	2.350	2.420	13,903,000	33,201,215	2.3881	2.359	2.349	2.359	2.300	2.369	14,204,393	2.3374	1.26%
2026-05-07	2.380	2.370	2.380	2.370	2.440	12,607,000	30,149,630	2.3915	2.330	2.320	2.330	2.320	2.388	12,880,298	2.3408	-1.65%
2026-05-06	2.420	2.410	2.420	2.360	2.440	18,587,000	44,431,482	2.3905	2.369	2.359	2.369	2.310	2.388	18,989,934	2.3397	0.83%
2026-05-05	2.400	2.390	2.400	2.360	2.400	2,650,000	6,303,332	2.3786	2.349	2.339	2.349	2.310	2.349	2,707,447	2.3281	-1.23%
2026-05-04	2.430	2.400	2.430	2.380	2.430	4,448,500	10,774,290	2.4220	2.378	2.349	2.378	2.330	2.378	4,544,936	2.3706	1.67%
2026-04-30	2.390	2.380	2.390	2.370	2.420	11,567,000	27,625,217	2.3883	2.339	2.330	2.339	2.320	2.369	11,817,752	2.3376	-1.24%
2026-04-29	2.420	2.410	2.420	2.400	2.440	8,442,000	20,407,787	2.4174	2.369	2.359	2.369	2.349	2.388	8,625,008	2.3661	0.41%
2026-04-28	2.410	2.400	2.410	2.350	2.420	11,839,500	28,157,787	2.3783	2.359	2.349	2.359	2.300	2.369	12,096,160	2.3278	1.26%
2026-04-27	2.380	2.380	2.390	2.380	2.480	13,275,000	31,850,997	2.3993	2.330	2.330	2.339	2.330	2.427	13,562,779	2.3484	-3.64%
2026-04-24	2.470	2.460	2.470	2.440	2.500	10,657,000	26,312,585	2.4690	2.418	2.408	2.418	2.388	2.447	10,888,025	2.4167	-1.20%
2026-04-23	2.500	2.480	2.500	2.480	2.510	9,557,500	23,828,825	2.4932	2.447	2.427	2.447	2.427	2.457	9,764,690	2.4403	0.00%
2026-04-22	2.500	2.480	2.500	2.440	2.500	14,100,500	34,965,197	2.4797	2.447	2.427	2.447	2.388	2.447	14,406,174	2.4271	1.21%
2026-04-21	2.470	2.460	2.470	2.400	2.470	13,156,000	32,156,115	2.4442	2.418	2.408	2.418	2.349	2.418	13,441,199	2.3924	0.82%
2026-04-20	2.450	2.440	2.450	2.350	2.450	16,794,700	40,623,394	2.4188	2.398	2.388	2.398	2.300	2.398	17,158,780	2.3675	3.81%
2026-04-17	2.360	2.350	2.360	2.350	2.410	16,290,500	38,585,084	2.3686	2.310	2.300	2.310	2.300	2.359	16,643,650	2.3183	-2.07%
2026-04-16	2.410	2.400	2.410	2.380	2.440	12,052,000	29,037,153	2.4093	2.359	2.349	2.359	2.330	2.388	12,313,266	2.3582	0.42%
2026-04-15	2.400	2.390	2.400	2.380	2.430	12,252,500	29,400,862	2.3996	2.349	2.339	2.349	2.330	2.378	12,518,113	2.3487	0.00%
2026-04-14	2.400	2.400	2.410	2.380	2.450	8,745,000	21,032,462	2.4051	2.349	2.349	2.359	2.330	2.398	8,934,576	2.3541	-0.83%
2026-04-13	2.420	2.420	2.430	2.380	2.440	18,758,500	45,106,949	2.4046	2.369	2.369	2.378	2.330	2.388	19,165,151	2.3536	-2.02%
2026-04-10	2.470	2.450	2.470	2.430	2.470	19,911,500	48,758,002	2.4487	2.418	2.398	2.418	2.378	2.418	20,343,146	2.3968	0.82%
2026-04-09	2.450	2.440	2.450	2.440	2.510	17,191,000	42,292,535	2.4602	2.398	2.388	2.398	2.388	2.457	17,563,671	2.4080	-2.00%
2026-04-08	2.500	2.490	2.500	2.480	2.530	18,952,000	47,433,880	2.5028	2.447	2.437	2.447	2.427	2.476	19,362,846	2.4497	-0.40%
2026-04-02	2.510	2.500	2.510	2.460	2.520	23,145,500	57,683,370	2.4922	2.457	2.447	2.457	2.408	2.467	23,647,254	2.4393	0.80%
2026-04-01	2.490	2.480	2.490	2.370	2.490	43,602,500	107,215,930	2.4589	2.437	2.427	2.437	2.320	2.437	44,547,726	2.4068	4.62%
2026-03-31	2.380	2.370	2.380	2.340	2.440	28,032,000	66,882,371	2.3859	2.330	2.320	2.330	2.290	2.388	28,639,685	2.3353	1.71%
2026-03-30	2.340	2.340	2.350	2.290	2.360	18,545,500	43,281,685	2.3338	2.290	2.290	2.300	2.241	2.310	18,947,534	2.2843	0.86%
2026-03-27	2.320	2.320	2.330	2.210	2.340	34,545,500	79,098,184	2.2897	2.271	2.271	2.281	2.163	2.290	35,294,386	2.2411	2.20%
2026-03-26	2.270	2.260	2.270	2.210	2.290	26,354,500	59,427,507	2.2549	2.222	2.212	2.222	2.163	2.241	26,925,819	2.2071	2.71%
2026-03-25	2.210	2.210	2.220	2.180	2.240	20,044,000	44,099,636	2.2001	2.163	2.163	2.173	2.134	2.192	20,478,519	2.1535	1.38%
2026-03-24	2.180	2.180	2.190	2.090	2.190	20,197,000	43,350,875	2.1464	2.134	2.134	2.144	2.046	2.144	20,634,836	2.1009	1.87%
2026-03-23	2.140	2.140	2.150	2.090	2.160	39,112,500	83,803,065	2.1426	2.095	2.095	2.104	2.046	2.114	39,960,391	2.0972	-2.73%
2026-03-20	2.200	2.190	2.200	2.190	2.270	25,500,680	56,388,755	2.2113	2.153	2.144	2.153	2.144	2.222	26,053,490	2.1643	-1.79%
2026-03-19	2.240	2.240	2.250	2.230	2.280	12,690,000	28,544,950	2.2494	2.192	2.192	2.202	2.183	2.232	12,965,097	2.2017	-2.18%
2026-03-18	2.290	2.280	2.290	2.270	2.330	13,457,323	30,779,292	2.2872	2.241	2.232	2.241	2.222	2.281	13,749,054	2.2386	-1.72%
2026-03-17	2.330	2.320	2.330	2.310	2.380	20,397,500	47,882,080	2.3474	2.281	2.271	2.281	2.261	2.330	20,839,682	2.2976	0.87%
2026-03-16	2.310	2.300	2.310	2.230	2.320	25,641,535	58,643,311	2.2870	2.261	2.251	2.261	2.183	2.271	26,197,399	2.2385	4.05%
2026-03-13	2.220	2.210	2.220	2.210	2.310	50,845,000	114,374,767	2.2495	2.173	2.163	2.173	2.163	2.261	51,947,231	2.2017	-3.90%
2026-03-12	2.310	2.300	2.310	2.300	2.410	46,590,500	108,543,309	2.3297	2.261	2.251	2.261	2.251	2.359	47,600,500	2.2803	-4.15%
2026-03-11	2.410	2.400	2.410	2.390	2.460	21,444,000	51,621,515	2.4073	2.359	2.349	2.359	2.339	2.408	21,908,868	2.3562	-1.63%
2026-03-10	2.450	2.450	2.460	2.430	2.480	11,459,500	28,129,245	2.4547	2.398	2.398	2.408	2.378	2.427	11,707,922	2.4026	0.00%
2026-03-09	2.450	2.450	2.460	2.400	2.480	19,216,000	46,861,952	2.4387	2.398	2.398	2.408	2.349	2.427	19,632,569	2.3869	-2.39%
2026-03-06	2.510	2.510	2.520	2.400	2.540	38,353,000	95,263,465	2.4839	2.457	2.457	2.467	2.349	2.486	39,184,426	2.4312	4.15%
2026-03-05	2.410	2.390	2.410	2.370	2.470	24,857,000	60,075,230	2.4168	2.359	2.339	2.359	2.320	2.418	25,395,856	2.3656	1.69%
2026-03-04	2.370	2.370	2.380	2.290	2.380	30,942,500	72,062,950	2.3289	2.320	2.320	2.330	2.241	2.330	31,613,279	2.2795	0.00%
2026-03-03	2.370	2.370	2.380	2.360	2.460	29,398,500	70,381,685	2.3941	2.320	2.320	2.330	2.310	2.408	30,035,808	2.3433	-3.66%
2026-03-02	2.460	2.450	2.460	2.410	2.490	20,876,000	51,085,946	2.4471	2.408	2.398	2.408	2.359	2.437	21,328,555	2.3952	-1.60%
2026-02-27	2.500	2.490	2.500	2.420	2.510	17,277,000	42,741,705	2.4739	2.447	2.437	2.447	2.369	2.457	17,651,535	2.4214	3.31%
2026-02-26	2.420	2.410	2.420	2.410	2.490	17,572,411	42,871,696	2.4397	2.369	2.359	2.369	2.359	2.437	17,953,350	2.3879	-2.42%
2026-02-25	2.480	2.470	2.480	2.470	2.540	17,336,490	43,424,174	2.5048	2.427	2.418	2.427	2.418	2.486	17,712,315	2.4516	-0.40%
2026-02-24	2.490	2.490	2.500	2.480	2.520	14,192,500	35,481,335	2.5000	2.437	2.437	2.447	2.427	2.467	14,500,169	2.4470	-2.35%
2026-02-23	2.550	2.540	2.550	2.470	2.550	5,558,932	14,066,393	2.5304	2.496	2.486	2.496	2.418	2.496	5,679,440	2.4767	3.24%
2026-02-20	2.470	2.460	2.470	2.420	2.480	3,057,000	7,506,110	2.4554	2.418	2.408	2.418	2.369	2.427	3,123,270	2.4033	1.65%
2026-02-16	2.430	2.430	2.460	2.420	2.470	1,778,000	4,346,755	2.4447	2.378	2.378	2.408	2.369	2.418	1,816,544	2.3929	-2.02%
2026-02-13	2.480	2.470	2.480	2.420	2.490	10,118,000	24,794,790	2.4506	2.427	2.418	2.427	2.369	2.437	10,337,341	2.3986	1.64%
2026-02-12	2.440	2.430	2.440	2.430	2.510	16,642,984	40,793,580	2.4511	2.388	2.378	2.388	2.378	2.457	17,003,775	2.3991	-2.40%
2026-02-11	2.500	2.490	2.500	2.460	2.530	11,945,500	29,744,087	2.4900	2.447	2.437	2.447	2.408	2.476	12,204,458	2.4371	0.00%
2026-02-10	2.500	2.490	2.500	2.450	2.510	16,115,000	40,109,076	2.4889	2.447	2.437	2.447	2.398	2.457	16,464,345	2.4361	2.04%
2026-02-09	2.450	2.440	2.450	2.430	2.470	11,334,000	27,793,808	2.4523	2.398	2.388	2.398	2.378	2.418	11,579,701	2.4002	1.24%
2026-02-06	2.420	2.410	2.420	2.400	2.450	9,328,777	22,613,145	2.4240	2.369	2.359	2.369	2.349	2.398	9,531,009	2.3726	-1.63%
2026-02-05	2.460	2.450	2.460	2.400	2.470	16,557,500	40,345,185	2.4367	2.408	2.398	2.408	2.349	2.418	16,916,438	2.3850	2.50%
2026-02-04	2.400	2.400	2.410	2.380	2.430	15,281,000	36,745,260	2.4046	2.349	2.349	2.359	2.330	2.378	15,612,265	2.3536	0.00%
2026-02-03	2.400	2.390	2.400	2.380	2.430	14,631,000	35,071,215	2.3970	2.349	2.339	2.349	2.330	2.378	14,948,174	2.3462	-0.41%
2026-02-02	2.410	2.400	2.410	2.390	2.440	18,546,000	44,658,072	2.4080	2.359	2.349	2.359	2.339	2.388	18,948,045	2.3569	-1.23%
2026-01-30	2.440	2.430	2.440	2.430	2.530	23,131,000	56,687,218	2.4507	2.388	2.378	2.388	2.378	2.476	23,632,440	2.3987	-2.01%
2026-01-29	2.490	2.480	2.490	2.430	2.510	18,626,000	46,256,875	2.4835	2.437	2.427	2.437	2.378	2.457	19,029,779	2.4308	1.22%
2026-01-28	2.460	2.460	2.470	2.440	2.490	23,171,000	56,941,480	2.4574	2.408	2.408	2.418	2.388	2.437	23,673,307	2.4053	-0.81%
2026-01-27	2.480	2.470	2.480	2.460	2.510	15,238,415	37,722,025	2.4755	2.427	2.418	2.427	2.408	2.457	15,568,757	2.4229	-1.20%
2026-01-26	2.510	2.500	2.510	2.480	2.540	14,443,500	36,100,730	2.4994	2.457	2.447	2.457	2.427	2.486	14,756,610	2.4464	-0.79%
2026-01-23	2.530	2.520	2.530	2.500	2.560	22,769,500	57,505,717	2.5256	2.476	2.467	2.476	2.447	2.506	23,263,103	2.4720	0.40%
2026-01-22	2.520	2.520	2.530	2.490	2.540	11,422,486	28,757,864	2.5177	2.467	2.467	2.476	2.437	2.486	11,670,105	2.4642	-0.40%
2026-01-21	2.530	2.520	2.530	2.490	2.590	22,224,000	55,971,615	2.5185	2.476	2.467	2.476	2.437	2.535	22,705,777	2.4651	-0.78%
2026-01-20	2.550	2.540	2.550	2.540	2.630	30,337,500	78,097,398	2.5743	2.496	2.486	2.496	2.486	2.574	30,995,164	2.5197	-1.54%
2026-01-19	2.590	2.590	2.600	2.440	2.670	70,579,500	181,143,810	2.5665	2.535	2.535	2.545	2.388	2.613	72,109,540	2.5121	5.28%
2026-01-16	2.460	2.460	2.480	2.450	2.510	13,859,000	34,200,580	2.4678	2.408	2.408	2.427	2.398	2.457	14,159,439	2.4154	-0.81%
2026-01-15	2.480	2.480	2.490	2.460	2.580	29,358,000	73,388,590	2.4998	2.427	2.427	2.437	2.408	2.525	29,994,430	2.4467	-2.36%
2026-01-14	2.540	2.540	2.550	2.520	2.610	36,064,000	92,654,140	2.5692	2.486	2.486	2.496	2.467	2.555	36,845,804	2.5146	0.40%
2026-01-13	2.530	2.520	2.530	2.480	2.590	41,505,000	105,533,727	2.5427	2.476	2.467	2.476	2.427	2.535	42,404,756	2.4887	2.02%
2026-01-12	2.480	2.480	2.490	2.440	2.520	34,881,500	86,201,775	2.4713	2.427	2.427	2.437	2.388	2.467	35,637,670	2.4188	-1.20%
2026-01-09	2.510	2.500	2.510	2.490	2.540	16,598,892	41,752,790	2.5154	2.457	2.447	2.457	2.437	2.486	16,958,727	2.4620	0.00%
2026-01-08	2.510	2.510	2.520	2.480	2.520	11,922,655	29,786,688	2.4983	2.457	2.457	2.467	2.427	2.467	12,181,117	2.4453	0.00%
2026-01-07	2.510	2.510	2.520	2.480	2.530	22,938,500	57,447,775	2.5044	2.457	2.457	2.467	2.427	2.476	23,435,767	2.4513	0.40%
2026-01-06	2.500	2.490	2.500	2.470	2.530	21,945,900	54,795,103	2.4968	2.447	2.437	2.447	2.418	2.476	22,421,649	2.4438	0.40%
2026-01-05	2.490	2.490	2.500	2.380	2.530	33,830,900	83,437,690	2.4663	2.437	2.437	2.447	2.330	2.476	34,564,295	2.4140	3.75%
2026-01-02	2.400	2.390	2.400	2.360	2.410	3,611,500	8,626,650	2.3887	2.349	2.339	2.349	2.310	2.359	3,689,791	2.3380	0.84%
2025-12-31	2.380	2.370	2.380	2.360	2.410	8,353,000	19,899,755	2.3823	2.330	2.320	2.330	2.310	2.359	8,534,078	2.3318	0.00%
2025-12-30	2.380	2.380	2.390	2.370	2.430	13,772,058	32,897,115	2.3887	2.330	2.330	2.339	2.320	2.378	14,070,612	2.3380	-1.65%
2025-12-29	2.420	2.410	2.420	2.410	2.480	15,939,000	39,052,685	2.4501	2.369	2.359	2.369	2.359	2.427	16,284,530	2.3981	-1.63%
2025-12-24	2.460	2.450	2.460	2.460	2.510	5,851,000	14,472,889	2.4736	2.408	2.398	2.408	2.408	2.457	5,977,839	2.4211	-1.60%
2025-12-23	2.500	2.490	2.500	2.490	2.530	10,051,500	25,177,355	2.5048	2.447	2.437	2.447	2.437	2.476	10,269,399	2.4517	-0.40%
2025-12-22	2.510	2.500	2.510	2.500	2.560	9,817,634	24,740,737	2.5200	2.457	2.447	2.457	2.447	2.506	10,030,463	2.4666	0.00%
2025-12-19	2.510	2.500	2.510	2.470	2.540	12,419,479	31,176,572	2.5103	2.457	2.447	2.457	2.418	2.486	12,688,712	2.4570	1.21%
2025-12-18	2.480	2.470	2.480	2.460	2.520	16,741,000	41,549,430	2.4819	2.427	2.418	2.427	2.408	2.467	17,103,916	2.4292	-1.98%
2025-12-17	2.530	2.520	2.530	2.440	2.530	16,870,000	42,036,490	2.4918	2.476	2.467	2.476	2.388	2.476	17,235,712	2.4389	3.27%
2025-12-16	2.450	2.450	2.460	2.450	2.540	21,943,000	54,343,020	2.4766	2.398	2.398	2.408	2.398	2.486	22,418,686	2.4240	-3.16%
2025-12-15	2.530	2.520	2.530	2.520	2.610	36,943,000	94,844,389	2.5673	2.476	2.467	2.476	2.467	2.555	37,743,860	2.5128	0.80%
2025-12-12	2.510	2.510	2.520	2.450	2.540	26,311,000	65,944,328	2.5063	2.457	2.457	2.467	2.398	2.486	26,881,376	2.4532	3.29%
2025-12-11	2.430	2.430	2.440	2.430	2.540	14,277,500	35,375,910	2.4777	2.378	2.378	2.388	2.378	2.486	14,587,011	2.4252	-1.62%
2025-12-10	2.470	2.470	2.480	2.420	2.500	19,939,374	49,356,372	2.4753	2.418	2.418	2.427	2.369	2.447	20,371,625	2.4228	2.92%
2025-12-09	2.400	2.390	2.400	2.390	2.500	18,913,000	45,852,242	2.4244	2.349	2.339	2.349	2.339	2.447	19,323,001	2.3729	-2.83%
2025-12-08	2.470	2.470	2.480	2.460	2.580	34,427,500	86,078,575	2.5003	2.418	2.418	2.427	2.408	2.525	35,173,828	2.4472	-3.89%
2025-12-05	2.570	2.560	2.570	2.480	2.580	29,994,448	76,247,208	2.5420	2.515	2.506	2.515	2.427	2.525	30,644,675	2.4881	2.80%
2025-12-04	2.500	2.500	2.510	2.480	2.530	11,538,194	28,915,257	2.5060	2.447	2.447	2.457	2.427	2.476	11,788,322	2.4529	0.00%
2025-12-03	2.500	2.490	2.500	2.460	2.510	10,426,620	25,856,453	2.4798	2.447	2.437	2.447	2.408	2.457	10,652,651	2.4272	0.00%
2025-12-02	2.500	2.490	2.500	2.480	2.520	20,021,500	50,037,785	2.4992	2.447	2.437	2.447	2.427	2.467	20,455,531	2.4462	1.63%
2025-12-01	2.460	2.460	2.470	2.390	2.480	16,286,000	39,870,950	2.4482	2.408	2.408	2.418	2.339	2.427	16,639,052	2.3962	2.93%
2025-11-28	2.390	2.390	2.400	2.370	2.420	13,744,000	32,971,515	2.3990	2.339	2.339	2.349	2.320	2.369	14,041,946	2.3481	0.00%
2025-11-27	2.390	2.380	2.390	2.340	2.400	13,529,500	32,187,995	2.3791	2.339	2.330	2.339	2.290	2.349	13,822,796	2.3286	1.27%
2025-11-26	2.360	2.360	2.370	2.360	2.420	17,991,500	43,013,830	2.3908	2.310	2.310	2.320	2.310	2.369	18,381,524	2.3401	-0.42%
2025-11-25	2.370	2.370	2.380	2.350	2.420	20,250,700	48,091,088	2.3748	2.320	2.320	2.330	2.300	2.369	20,689,700	2.3244	0.85%
2025-11-24	2.350	2.340	2.350	2.330	2.380	23,062,000	54,219,612	2.3510	2.300	2.290	2.300	2.281	2.330	23,561,944	2.3012	0.43%
2025-11-21	2.340	2.330	2.340	2.330	2.390	24,692,000	58,129,790	2.3542	2.290	2.281	2.290	2.281	2.339	25,227,279	2.3042	-2.90%
2025-11-20	2.410	2.400	2.410	2.370	2.420	14,392,000	34,493,562	2.3967	2.359	2.349	2.359	2.320	2.369	14,703,993	2.3459	0.00%
2025-11-19	2.410	2.400	2.410	2.370	2.430	13,665,000	32,770,945	2.3982	2.359	2.349	2.359	2.320	2.378	13,961,233	2.3473	0.00%
2025-11-18	2.410	2.410	2.420	2.410	2.490	14,721,500	35,703,210	2.4252	2.359	2.359	2.369	2.359	2.437	15,040,636	2.3738	-3.21%
2025-11-17	2.490	2.480	2.490	2.460	2.530	13,694,000	33,926,894	2.4775	2.437	2.427	2.437	2.408	2.476	13,990,862	2.4249	-1.19%
2025-11-14	2.520	2.520	2.530	2.520	2.600	14,886,000	37,999,883	2.5527	2.467	2.467	2.476	2.467	2.545	15,208,702	2.4986	-2.33%
2025-11-13	2.580	2.570	2.580	2.510	2.620	51,772,500	133,646,895	2.5814	2.525	2.515	2.525	2.457	2.564	52,894,837	2.5267	3.20%
2025-11-12	2.500	2.490	2.500	2.480	2.590	20,814,380	52,649,239	2.5295	2.447	2.437	2.447	2.427	2.535	21,265,599	2.4758	1.21%
2025-11-11	2.470	2.470	2.480	2.440	2.500	12,177,200	30,051,389	2.4678	2.418	2.418	2.427	2.388	2.447	12,441,180	2.4155	0.00%
2025-11-10	2.470	2.470	2.480	2.360	2.530	32,692,500	80,797,205	2.4714	2.418	2.418	2.427	2.310	2.476	33,401,216	2.4190	4.66%
2025-11-07	2.360	2.360	2.370	2.360	2.410	15,028,183	35,818,579	2.3834	2.310	2.310	2.320	2.310	2.359	15,353,968	2.3329	-0.84%
2025-11-06	2.380	2.380	2.390	2.330	2.420	46,460,500	109,781,638	2.3629	2.330	2.330	2.339	2.281	2.369	47,467,682	2.3128	-1.24%
2025-11-05	2.410	2.400	2.410	2.360	2.430	22,136,625	53,111,305	2.3993	2.359	2.349	2.359	2.310	2.378	22,616,508	2.3483	0.42%
2025-11-04	2.400	2.400	2.410	2.400	2.490	20,035,000	48,752,937	2.4334	2.349	2.349	2.359	2.349	2.437	20,469,324	2.3818	-3.23%
2025-11-03	2.480	2.470	2.480	2.450	2.500	14,837,700	36,694,170	2.4730	2.427	2.418	2.427	2.398	2.447	15,159,355	2.4206	0.81%
2025-10-31	2.460	2.460	2.470	2.460	2.530	20,952,500	52,035,325	2.4835	2.408	2.408	2.418	2.408	2.476	21,406,714	2.4308	-2.38%
2025-10-30	2.520	2.510	2.520	2.460	2.530	28,912,124	71,975,010	2.4894	2.467	2.457	2.467	2.408	2.476	29,538,888	2.4366	1.20%
2025-10-28	2.490	2.490	2.500	2.490	2.550	20,875,570	52,573,443	2.5184	2.437	2.437	2.447	2.437	2.496	21,328,116	2.4650	-0.80%
2025-10-27	2.510	2.510	2.520	2.510	2.560	18,260,060	46,338,757	2.5377	2.457	2.457	2.467	2.457	2.506	18,655,906	2.4839	-1.18%
2025-10-24	2.540	2.540	2.550	2.490	2.570	37,389,341	94,448,644	2.5261	2.486	2.486	2.496	2.437	2.515	38,199,876	2.4725	1.60%
2025-10-23	2.500	2.500	2.510	2.450	2.520	26,856,304	66,580,528	2.4791	2.447	2.447	2.457	2.398	2.467	27,438,502	2.4265	0.00%
2025-10-22	2.500	2.500	2.510	2.490	2.540	16,003,876	40,065,465	2.5035	2.447	2.447	2.457	2.437	2.486	16,350,812	2.4504	-1.19%
2025-10-21	2.530	2.530	2.540	2.520	2.560	10,705,300	27,207,181	2.5415	2.476	2.476	2.486	2.467	2.506	10,937,372	2.4875	0.40%
2025-10-20	2.520	2.520	2.530	2.500	2.550	16,183,800	40,805,002	2.5213	2.467	2.467	2.476	2.447	2.496	16,534,636	2.4678	1.61%
2025-10-17	2.480	2.480	2.490	2.480	2.600	19,407,500	48,927,240	2.5210	2.427	2.427	2.437	2.427	2.545	19,828,221	2.4676	-3.50%
2025-10-16	2.570	2.570	2.580	2.550	2.590	15,829,883	40,705,264	2.5714	2.515	2.515	2.525	2.496	2.535	16,173,047	2.5169	0.78%
2025-10-15	2.550	2.550	2.560	2.490	2.570	19,209,883	48,676,555	2.5339	2.496	2.496	2.506	2.437	2.515	19,626,320	2.4802	2.41%
2025-10-14	2.490	2.490	2.500	2.490	2.600	37,571,000	94,944,927	2.5271	2.437	2.437	2.447	2.437	2.545	38,385,473	2.4735	-3.11%
2025-10-13	2.570	2.560	2.570	2.510	2.590	48,403,348	123,418,778	2.5498	2.515	2.506	2.515	2.457	2.535	49,452,648	2.4957	-2.28%
2025-10-10	2.630	2.620	2.630	2.620	2.740	54,523,500	144,958,284	2.6586	2.574	2.564	2.574	2.564	2.682	55,705,474	2.6022	-3.31%
2025-10-09	2.720	2.720	2.730	2.710	2.820	46,110,000	126,655,092	2.7468	2.662	2.662	2.672	2.652	2.760	47,109,584	2.6885	-3.55%
2025-10-08	2.820	2.810	2.820	2.750	2.820	6,075,000	16,980,410	2.7951	2.760	2.750	2.760	2.692	2.760	6,206,695	2.7358	1.08%
2025-10-06	2.790	2.790	2.800	2.790	2.850	5,540,500	15,545,760	2.8058	2.731	2.731	2.741	2.731	2.790	5,660,608	2.7463	-2.11%
2025-10-03	2.850	2.840	2.850	2.820	2.880	5,267,910	14,986,178	2.8448	2.790	2.780	2.790	2.760	2.819	5,382,109	2.7844	-0.70%
2025-10-02	2.870	2.860	2.870	2.830	2.900	8,109,341	23,176,636	2.8580	2.809	2.799	2.809	2.770	2.838	8,285,137	2.7974	0.35%
2025-09-30	2.860	2.850	2.860	2.820	2.870	29,108,000	82,677,175	2.8404	2.799	2.790	2.799	2.760	2.809	29,739,010	2.7801	0.70%
2025-09-29	2.840	2.840	2.850	2.800	2.850	33,383,883	94,307,959	2.8250	2.780	2.780	2.790	2.741	2.790	34,107,587	2.7650	0.71%
2025-09-26	2.820	2.810	2.820	2.760	2.910	65,354,000	185,036,135	2.8313	2.760	2.750	2.760	2.701	2.848	66,770,760	2.7712	0.00%
2025-09-25	2.820	2.810	2.820	2.760	2.840	56,472,500	158,144,241	2.8004	2.760	2.750	2.760	2.701	2.780	57,696,725	2.7410	0.36%
2025-09-24	2.810	2.800	2.810	2.740	2.860	55,782,500	157,163,375	2.8174	2.750	2.741	2.750	2.682	2.799	56,991,767	2.7577	1.81%
2025-09-23	2.760	2.760	2.770	2.610	2.800	62,599,419	168,689,453	2.6947	2.701	2.701	2.711	2.555	2.741	63,956,465	2.6376	2.60%
2025-09-22	2.690	2.690	2.700	2.680	2.740	36,276,083	97,861,637	2.6977	2.633	2.633	2.643	2.623	2.682	37,062,485	2.6404	-1.82%
2025-09-19	2.740	2.740	2.750	2.730	2.830	39,609,084	109,616,294	2.7675	2.682	2.682	2.692	2.672	2.770	40,467,740	2.7087	-1.79%
2025-09-18	2.790	2.780	2.790	2.750	2.860	39,023,500	109,846,226	2.8149	2.731	2.721	2.731	2.692	2.799	39,869,461	2.7551	-1.76%
2025-09-17	2.840	2.830	2.840	2.800	2.880	41,715,000	118,339,144	2.8368	2.780	2.770	2.780	2.741	2.819	42,619,308	2.7767	-0.70%
2025-09-16	2.860	2.850	2.860	2.760	2.870	49,416,668	139,952,832	2.8321	2.799	2.790	2.799	2.701	2.809	50,487,935	2.7720	1.78%
2025-09-15	2.810	2.800	2.810	2.710	2.810	47,715,000	132,020,599	2.7669	2.750	2.741	2.750	2.652	2.750	48,749,378	2.7081	2.55%
2025-09-12	2.740	2.740	2.750	2.700	2.760	46,690,040	127,359,945	2.7278	2.682	2.682	2.692	2.643	2.701	47,702,198	2.6699	0.74%
2025-09-11	2.720	2.720	2.730	2.670	2.740	38,863,000	104,618,716	2.6920	2.662	2.662	2.672	2.613	2.682	39,705,482	2.6349	-0.73%
2025-09-10	2.740	2.730	2.740	2.710	2.780	40,052,000	109,688,701	2.7387	2.682	2.672	2.682	2.652	2.721	40,920,257	2.6805	0.74%
2025-09-09	2.720	2.710	2.720	2.700	2.790	46,678,000	127,357,971	2.7284	2.662	2.652	2.662	2.643	2.731	47,689,897	2.6705	-2.16%
2025-09-08	2.780	2.780	2.790	2.710	2.800	41,432,500	114,647,767	2.7671	2.721	2.721	2.731	2.652	2.741	42,330,684	2.7084	1.46%
2025-09-05	2.740	2.740	2.750	2.720	2.790	72,170,000	198,751,995	2.7539	2.682	2.682	2.692	2.662	2.731	73,734,519	2.6955	0.37%
2025-09-04	2.730	2.720	2.730	2.720	2.810	60,240,733	165,503,670	2.7474	2.672	2.662	2.672	2.662	2.750	61,546,647	2.6891	-2.15%
2025-09-03	2.790	2.790	2.800	2.780	2.870	43,157,500	121,655,970	2.8189	2.731	2.731	2.741	2.721	2.809	44,093,079	2.7591	-2.11%
2025-09-02	2.850	2.850	2.860	2.830	2.980	63,072,620	181,162,014	2.8723	2.790	2.790	2.799	2.770	2.917	64,439,924	2.8113	-4.04%
2025-09-01	2.970	2.960	2.970	2.830	2.980	65,969,040	192,278,793	2.9147	2.907	2.897	2.907	2.770	2.917	67,399,133	2.8528	3.12%
2025-08-29	2.880	2.880	2.890	2.860	2.950	84,585,000	244,979,060	2.8962	2.819	2.819	2.829	2.799	2.887	86,418,655	2.8348	-1.71%
2025-08-28	2.930	2.920	2.930	2.870	3.100	114,566,500	337,651,124	2.9472	2.868	2.858	2.868	2.809	3.034	117,050,101	2.8847	-3.93%
2025-08-27	3.050	3.040	3.050	2.990	3.160	85,802,100	261,890,557	3.0523	2.985	2.975	2.985	2.927	3.093	87,662,139	2.9875	-2.24%
2025-08-26	3.120	3.110	3.120	3.100	3.330	126,766,372	403,254,480	3.1811	3.054	3.044	3.054	3.034	3.259	129,514,445	3.1136	-6.87%
2025-08-25	3.350	3.340	3.350	3.250	3.400	82,674,500	276,566,295	3.3452	3.279	3.269	3.279	3.181	3.328	84,466,738	3.2743	4.04%
2025-08-22	3.220	3.210	3.220	3.180	3.270	39,904,500	128,367,820	3.2169	3.152	3.142	3.152	3.113	3.201	40,769,560	3.1486	-0.62%
2025-08-21	3.240	3.230	3.240	3.200	3.290	38,942,000	126,072,215	3.2374	3.171	3.161	3.171	3.132	3.220	39,786,194	3.1687	0.00%
2025-08-20	3.240	3.240	3.250	3.200	3.380	81,086,500	264,314,460	3.2597	3.171	3.171	3.181	3.132	3.308	82,844,313	3.1905	-4.14%
2025-08-19	3.380	3.370	3.380	3.360	3.510	65,998,000	225,492,845	3.4167	3.308	3.298	3.308	3.289	3.436	67,428,721	3.3442	-1.74%
2025-08-18	3.440	3.430	3.440	3.150	3.610	238,694,932	817,721,619	3.4258	3.367	3.357	3.367	3.083	3.533	243,869,420	3.3531	9.21%
2025-08-15	3.150	3.140	3.150	3.130	3.230	45,569,500	143,743,940	3.1544	3.083	3.073	3.083	3.064	3.161	46,557,367	3.0875	-1.56%
2025-08-14	3.200	3.190	3.200	3.100	3.220	65,943,196	208,776,217	3.1660	3.132	3.122	3.132	3.034	3.152	67,372,729	3.0988	1.27%
2025-08-13	3.160	3.150	3.160	3.000	3.160	107,359,000	333,406,602	3.1055	3.093	3.083	3.093	2.936	3.093	109,686,355	3.0396	5.69%
2025-08-12	2.990	2.980	2.990	2.960	3.010	50,136,460	149,887,231	2.9896	2.927	2.917	2.927	2.897	2.946	51,223,331	2.9262	0.34%
2025-08-11	2.980	2.970	2.980	2.910	3.050	203,564,476	605,720,976	2.9756	2.917	2.907	2.917	2.848	2.985	207,977,397	2.9124	-6.88%
2025-08-08	3.200	3.190	3.200	3.150	3.250	68,259,470	217,721,832	3.1896	3.132	3.122	3.132	3.083	3.181	69,739,216	3.1219	0.63%
2025-08-07	3.180	3.170	3.180	3.170	3.280	69,889,679	224,029,498	3.2055	3.113	3.103	3.113	3.103	3.210	71,404,765	3.1375	-1.24%
2025-08-06	3.220	3.210	3.220	3.210	3.370	90,667,500	296,971,915	3.2754	3.152	3.142	3.152	3.142	3.298	92,633,013	3.2059	0.00%
2025-08-05	3.220	3.210	3.220	3.130	3.230	82,963,167	264,559,644	3.1889	3.152	3.142	3.152	3.064	3.161	84,761,663	3.1212	0.62%
2025-08-04	3.200	3.200	3.210	3.180	3.340	98,378,500	317,198,580	3.2243	3.132	3.132	3.142	3.113	3.269	100,511,174	3.1559	-4.19%
2025-08-01	3.340	3.330	3.340	3.260	3.450	140,453,388	471,515,362	3.3571	3.269	3.259	3.269	3.191	3.377	143,498,172	3.2859	0.30%
2025-07-31	3.330	3.330	3.340	3.310	3.590	483,101,800	1,664,265,885	3.4450	3.259	3.259	3.269	3.240	3.514	493,574,601	3.3719	2.78%
2025-07-30	3.240	3.230	3.240	3.200	3.380	225,693,500	744,528,422	3.2988	3.171	3.161	3.171	3.132	3.308	230,586,140	3.2289	0.62%
2025-07-29	3.220	3.210	3.220	3.160	3.700	482,139,000	1,645,240,662	3.4124	3.152	3.142	3.152	3.093	3.621	492,590,929	3.3400	-4.17%
2025-07-28	3.360	3.350	3.360	3.230	3.400	83,575,000	276,348,130	3.3066	3.289	3.279	3.289	3.161	3.328	85,386,760	3.2364	2.44%
2025-07-25	3.280	3.270	3.280	3.250	3.430	122,063,599	405,884,639	3.3252	3.210	3.201	3.210	3.181	3.357	124,709,724	3.2546	0.00%
2025-07-24	3.280	3.270	3.280	3.080	3.290	171,571,878	551,892,291	3.2167	3.210	3.201	3.210	3.015	3.220	175,291,256	3.1484	6.84%
2025-07-23	3.070	3.060	3.070	3.060	3.170	83,068,500	258,524,645	3.1122	3.005	2.995	3.005	2.995	3.103	84,869,280	3.0462	0.00%
2025-07-22	3.070	3.070	3.080	3.050	3.110	60,547,500	186,330,375	3.0774	3.005	3.005	3.015	2.985	3.044	61,860,064	3.0121	0.00%
2025-07-21	3.070	3.060	3.070	3.000	3.080	49,660,000	151,271,070	3.0461	3.005	2.995	3.005	2.936	3.015	50,736,542	2.9815	0.99%
2025-07-18	3.040	3.040	3.050	3.000	3.070	44,284,000	134,051,970	3.0271	2.975	2.975	2.985	2.936	3.005	45,244,000	2.9629	0.66%
2025-07-17	3.020	3.010	3.020	2.930	3.030	67,503,144	201,915,808	2.9912	2.956	2.946	2.956	2.868	2.966	68,966,494	2.9277	3.07%
2025-07-16	2.930	2.930	2.940	2.920	2.980	39,603,946	116,784,774	2.9488	2.868	2.868	2.878	2.858	2.917	40,462,490	2.8862	-0.68%
2025-07-15	2.950	2.940	2.950	2.900	2.970	49,799,000	146,013,490	2.9321	2.887	2.878	2.887	2.838	2.907	50,878,555	2.8698	-0.67%
2025-07-14	2.970	2.960	2.970	2.970	3.050	58,414,500	174,818,847	2.9927	2.907	2.897	2.907	2.907	2.985	59,680,824	2.9292	-1.98%
2025-07-11	3.030	3.020	3.030	2.980	3.060	55,460,500	168,202,393	3.0328	2.966	2.956	2.966	2.917	2.995	56,662,787	2.9685	1.68%
2025-07-10	2.980	2.970	2.980	2.920	2.980	32,944,800	97,406,673	2.9567	2.917	2.907	2.917	2.858	2.917	33,658,986	2.8939	1.36%
2025-07-09	2.940	2.940	2.950	2.920	2.990	44,261,580	130,709,770	2.9531	2.878	2.878	2.887	2.858	2.927	45,221,094	2.8905	-0.34%
2025-07-08	2.950	2.940	2.950	2.900	2.960	37,906,000	111,204,416	2.9337	2.887	2.878	2.887	2.838	2.897	38,727,736	2.8714	1.03%
2025-07-07	2.920	2.910	2.920	2.900	2.990	50,884,000	148,970,233	2.9276	2.858	2.848	2.858	2.838	2.927	51,987,076	2.8655	-2.99%
2025-07-04	3.010	3.000	3.010	2.930	3.160	140,824,200	424,083,643	3.0114	2.946	2.936	2.946	2.868	3.093	143,877,022	2.9475	-2.27%
2025-07-03	3.080	3.080	3.090	3.010	3.100	72,931,000	222,206,000	3.0468	3.015	3.015	3.024	2.946	3.034	74,512,016	2.9821	-0.65%
2025-07-02	3.100	3.090	3.100	3.050	3.170	78,809,848	244,108,342	3.0974	3.034	3.024	3.034	2.985	3.103	80,518,308	3.0317	1.31%
2025-06-30	3.060	3.060	3.070	3.010	3.110	46,096,000	140,596,265	3.0501	2.995	2.995	3.005	2.946	3.044	47,095,281	2.9854	-2.24%
2025-06-27	3.130	3.120	3.130	3.060	3.200	107,323,000	334,184,578	3.1138	3.064	3.054	3.064	2.995	3.132	109,649,575	3.0478	0.64%
2025-06-26	3.110	3.110	3.120	2.890	3.180	196,356,500	603,390,285	3.0729	3.044	3.044	3.054	2.829	3.113	200,613,165	3.0077	6.51%
2025-06-25	2.920	2.910	2.920	2.870	2.940	46,252,534	134,459,401	2.9071	2.858	2.848	2.858	2.809	2.878	47,255,208	2.8454	1.74%
2025-06-24	2.870	2.870	2.880	2.810	2.880	32,295,000	92,053,042	2.8504	2.809	2.809	2.819	2.750	2.819	32,995,099	2.7899	2.87%
2025-06-23	2.790	2.780	2.790	2.710	2.810	24,851,800	68,723,449	2.7653	2.731	2.721	2.731	2.652	2.750	25,390,544	2.7067	1.09%
2025-06-20	2.760	2.760	2.770	2.760	2.820	27,064,860	75,194,343	2.7783	2.701	2.701	2.711	2.701	2.760	27,651,579	2.7194	-0.72%
2025-06-19	2.780	2.770	2.780	2.760	2.950	62,284,500	175,572,370	2.8189	2.721	2.711	2.721	2.701	2.887	63,634,719	2.7591	-4.79%
2025-06-18	2.920	2.920	2.930	2.910	3.040	52,976,500	156,549,182	2.9551	2.858	2.858	2.868	2.848	2.975	54,124,938	2.8924	-4.26%
2025-06-17	3.050	3.040	3.050	2.980	3.200	147,242,600	455,358,990	3.0926	2.985	2.975	2.985	2.917	3.132	150,434,562	3.0270	2.35%
2025-06-16	2.980	2.970	2.980	2.890	2.990	38,362,500	113,345,400	2.9546	2.917	2.907	2.917	2.829	2.927	39,194,132	2.8919	1.02%
2025-06-13	2.950	2.940	2.950	2.930	3.050	53,340,500	158,091,145	2.9638	2.887	2.878	2.887	2.868	2.985	54,496,829	2.9009	-3.28%
2025-06-12	3.050	3.050	3.060	3.020	3.110	40,892,000	125,326,945	3.0648	2.985	2.985	2.995	2.956	3.044	41,778,467	2.9998	0.33%
2025-06-11	3.040	3.030	3.040	3.020	3.130	44,792,500	136,897,529	3.0563	2.975	2.966	2.975	2.956	3.064	45,763,523	2.9914	-1.30%
2025-06-10	3.080	3.070	3.080	2.990	3.190	124,904,000	386,549,618	3.0948	3.015	3.005	3.015	2.927	3.122	127,611,700	3.0291	0.00%
2025-06-09	3.080	3.070	3.080	2.980	3.090	73,051,500	222,243,769	3.0423	3.015	3.005	3.015	2.917	3.024	74,635,129	2.9777	4.41%
2025-06-06	2.950	2.950	2.960	2.860	2.990	65,475,968	191,841,518	2.9300	2.887	2.887	2.897	2.799	2.927	66,895,372	2.8678	2.79%
2025-06-05	2.870	2.870	2.880	2.850	2.960	43,260,331	125,342,855	2.8974	2.809	2.809	2.819	2.790	2.897	44,198,139	2.8359	-1.37%
2025-06-04	2.910	2.910	2.920	2.860	2.930	45,637,000	132,549,185	2.9044	2.848	2.848	2.858	2.799	2.868	46,626,330	2.8428	1.75%
2025-06-03	2.860	2.860	2.870	2.740	2.880	48,127,360	136,580,345	2.8379	2.799	2.799	2.809	2.682	2.819	49,170,677	2.7777	4.38%
2025-06-02	2.740	2.720	2.740	2.610	2.800	11,207,693	29,959,152	2.6731	2.682	2.662	2.682	2.555	2.741	11,450,656	2.6164	-2.49%
2025-05-30	2.810	2.810	2.820	2.790	2.850	32,301,500	90,954,365	2.8158	2.750	2.750	2.760	2.731	2.790	33,001,740	2.7560	0.36%
2025-05-29	2.800	2.790	2.800	2.740	2.810	43,408,000	120,647,330	2.7794	2.741	2.731	2.741	2.682	2.750	44,349,009	2.7204	1.82%
2025-05-28	2.750	2.740	2.750	2.730	2.770	19,451,000	53,496,033	2.7503	2.692	2.682	2.692	2.672	2.711	19,872,664	2.6919	-0.36%
2025-05-27	2.760	2.760	2.770	2.700	2.770	30,819,000	84,474,066	2.7410	2.701	2.701	2.711	2.643	2.711	31,487,102	2.6828	2.60%
2025-05-26	2.690	2.690	2.700	2.680	2.740	36,616,349	99,220,801	2.7097	2.633	2.633	2.643	2.623	2.682	37,410,127	2.6522	-1.82%
2025-05-23	2.740	2.740	2.750	2.730	2.850	48,012,500	133,446,290	2.7794	2.682	2.682	2.692	2.672	2.790	49,053,327	2.7204	-1.44%
2025-05-22	2.780	2.780	2.790	2.770	2.890	53,955,000	151,826,758	2.8140	2.721	2.721	2.731	2.711	2.829	55,124,650	2.7542	-3.47%
2025-05-21	2.880	2.880	2.890	2.790	2.930	109,382,117	313,416,162	2.8653	2.819	2.819	2.829	2.731	2.868	111,753,330	2.8045	3.23%
2025-05-20	2.790	2.790	2.800	2.770	2.840	45,634,500	128,041,158	2.8058	2.731	2.731	2.741	2.711	2.780	46,623,776	2.7463	0.00%
2025-05-19	2.790	2.790	2.800	2.710	2.830	38,696,000	107,668,415	2.7824	2.731	2.731	2.741	2.652	2.770	39,534,862	2.7234	1.09%
2025-05-16	2.760	2.760	2.770	2.750	2.810	35,288,500	97,922,817	2.7749	2.701	2.701	2.711	2.692	2.750	36,053,493	2.7160	-1.43%
2025-05-15	2.800	2.800	2.810	2.790	2.870	44,252,500	124,559,395	2.8147	2.741	2.741	2.750	2.731	2.809	45,211,817	2.7550	-2.10%
2025-05-14	2.860	2.860	2.870	2.850	2.930	47,947,000	137,449,993	2.8667	2.799	2.799	2.809	2.790	2.868	48,986,407	2.8059	-1.72%
2025-05-13	2.910	2.900	2.910	2.900	3.010	31,986,000	94,049,640	2.9403	2.848	2.838	2.848	2.838	2.946	32,679,400	2.8779	-2.02%
2025-05-12	2.970	2.970	2.980	2.910	3.000	48,408,800	142,847,292	2.9509	2.907	2.907	2.917	2.848	2.936	49,458,218	2.8882	0.34%
2025-05-09	2.960	2.950	2.960	2.910	2.990	34,298,338	101,374,340	2.9557	2.897	2.887	2.897	2.848	2.927	35,041,866	2.8929	0.34%
2025-05-08	2.950	2.950	2.960	2.920	2.980	36,640,000	108,260,187	2.9547	2.887	2.887	2.897	2.858	2.917	37,434,291	2.8920	0.34%
2025-05-07	2.940	2.930	2.940	2.920	3.030	50,457,500	149,011,220	2.9532	2.878	2.868	2.878	2.858	2.966	51,551,330	2.8905	-0.68%
2025-05-06	2.960	2.950	2.960	2.920	2.980	34,993,000	103,361,295	2.9538	2.897	2.887	2.897	2.858	2.917	35,751,587	2.8911	-1.00%
2025-05-02	2.990	2.980	2.990	2.820	3.010	22,276,500	64,883,713	2.9127	2.927	2.917	2.927	2.760	2.946	22,759,416	2.8509	2.75%
2025-04-30	2.910	2.910	2.920	2.860	2.930	46,048,500	133,413,420	2.8972	2.848	2.848	2.858	2.799	2.868	47,046,751	2.8358	0.34%
2025-04-29	2.900	2.900	2.910	2.890	2.960	32,263,000	94,114,370	2.9171	2.838	2.838	2.848	2.829	2.897	32,962,405	2.8552	0.00%
2025-04-28	2.900	2.900	2.910	2.870	3.050	116,068,016	340,604,929	2.9345	2.838	2.838	2.848	2.809	2.985	118,584,167	2.8723	-2.03%
2025-04-25	2.960	2.960	2.970	2.950	3.150	87,136,000	265,334,635	3.0451	2.897	2.897	2.907	2.887	3.083	89,024,956	2.9805	-2.95%
2025-04-24	3.050	3.050	3.060	3.020	3.160	47,404,637	145,388,511	3.0670	2.985	2.985	2.995	2.956	3.093	48,432,287	3.0019	-1.61%
2025-04-23	3.100	3.100	3.110	3.080	3.240	110,426,000	347,417,500	3.1462	3.034	3.034	3.044	3.015	3.171	112,819,842	3.0794	1.97%
2025-04-22	3.040	3.040	3.050	3.000	3.070	51,717,000	156,905,345	3.0339	2.975	2.975	2.985	2.936	3.005	52,838,134	2.9695	0.33%
2025-04-17	3.030	3.030	3.040	2.990	3.100	59,737,500	182,108,205	3.0485	2.966	2.966	2.975	2.927	3.034	61,032,504	2.9838	0.66%
2025-04-16	3.010	3.010	3.020	2.980	3.140	77,988,000	237,618,085	3.0469	2.946	2.946	2.956	2.917	3.073	79,678,643	2.9822	-4.14%
2025-04-15	3.140	3.130	3.140	3.080	3.320	105,338,500	334,707,925	3.1775	3.073	3.064	3.073	3.015	3.250	107,622,054	3.1100	-2.79%
2025-04-14	3.230	3.230	3.240	3.220	3.370	111,336,000	365,400,411	3.2820	3.161	3.161	3.171	3.152	3.298	113,749,570	3.2123	-0.92%
2025-04-11	3.260	3.260	3.270	3.230	3.420	169,118,000	557,678,575	3.2976	3.191	3.191	3.201	3.161	3.347	172,784,182	3.2276	-2.10%
2025-04-10	3.330	3.330	3.340	3.180	3.620	392,645,600	1,341,238,855	3.4159	3.259	3.259	3.269	3.113	3.543	401,157,469	3.3434	2.78%
2025-04-09	3.240	3.240	3.250	2.930	3.280	207,344,554	655,776,799	3.1627	3.171	3.171	3.181	2.868	3.210	211,839,421	3.0956	6.23%
2025-04-08	3.050	3.040	3.050	2.860	3.250	223,545,745	676,760,845	3.0274	2.985	2.975	2.985	2.799	3.181	228,391,825	2.9632	9.32%
2025-04-07	2.790	2.790	2.800	2.660	3.090	172,019,447	488,762,152	2.8413	2.731	2.731	2.741	2.604	3.024	175,748,527	2.7810	-13.62%
2025-04-03	3.230	3.230	3.240	3.050	3.330	140,013,500	451,320,248	3.2234	3.161	3.161	3.171	2.985	3.259	143,048,748	3.1550	3.86%
2025-04-02	3.110	3.100	3.110	3.060	3.140	35,589,500	110,544,947	3.1061	3.044	3.034	3.044	2.995	3.073	36,361,018	3.0402	0.00%
2025-04-01	3.110	3.110	3.120	2.970	3.200	104,288,500	325,869,239	3.1247	3.044	3.044	3.054	2.907	3.132	106,549,292	3.0584	3.32%
2025-03-31	3.010	3.010	3.020	2.910	3.060	67,130,000	201,970,655	3.0086	2.946	2.946	2.956	2.848	2.995	68,585,261	2.9448	1.69%
2025-03-28	2.960	2.960	2.970	2.960	3.140	82,461,000	249,066,215	3.0204	2.897	2.897	2.907	2.897	3.073	84,248,610	2.9563	-4.21%
2025-03-27	3.090	3.090	3.100	3.080	3.180	59,204,000	184,553,540	3.1172	3.024	3.024	3.034	3.015	3.113	60,487,439	3.0511	-1.59%
2025-03-26	3.140	3.130	3.140	3.130	3.310	107,066,000	344,159,880	3.2145	3.073	3.064	3.073	3.064	3.240	109,387,003	3.1463	-3.38%
2025-03-25	3.250	3.240	3.250	3.020	3.410	297,105,503	967,316,414	3.2558	3.181	3.171	3.181	2.956	3.338	303,546,230	3.1867	3.50%
2025-03-24	3.140	3.130	3.140	3.050	3.200	91,968,500	287,058,519	3.1213	3.073	3.064	3.073	2.985	3.132	93,962,216	3.0550	1.29%
2025-03-21	3.100	3.090	3.100	2.970	3.280	272,838,000	853,894,352	3.1297	3.034	3.024	3.034	2.907	3.210	278,752,650	3.0633	1.97%
2025-03-20	3.040	3.040	3.050	3.030	3.370	163,203,000	516,144,218	3.1626	2.975	2.975	2.985	2.966	3.298	166,740,955	3.0955	-5.88%
2025-03-19	3.230	3.220	3.230	3.140	3.440	301,850,869	990,558,035	3.2816	3.161	3.152	3.161	3.073	3.367	308,394,467	3.2120	2.22%
2025-03-18	3.160	3.160	3.170	3.110	3.430	274,326,000	875,905,484	3.1929	3.093	3.093	3.103	3.044	3.357	280,272,907	3.1252	-5.11%
2025-03-17	3.330	3.320	3.330	3.200	3.790	636,510,921	2,180,086,094	3.4251	3.259	3.250	3.259	3.132	3.710	650,309,363	3.3524	-6.72%
2025-03-14	3.570	3.570	3.580	2.580	3.630	699,615,127	2,211,547,500	3.1611	3.494	3.494	3.504	2.525	3.553	714,781,558	3.0940	41.67%
2025-03-13	2.520	2.520	2.530	2.450	2.560	27,193,000	68,120,050	2.5051	2.467	2.467	2.476	2.398	2.506	27,782,497	2.4519	-0.79%
2025-03-12	2.540	2.530	2.540	2.510	2.650	28,380,000	72,735,680	2.5629	2.486	2.476	2.486	2.457	2.594	28,995,229	2.5085	-2.68%
2025-03-11	2.610	2.600	2.610	2.530	2.620	22,848,000	58,929,566	2.5792	2.555	2.545	2.555	2.476	2.564	23,343,305	2.5245	0.38%
2025-03-10	2.600	2.590	2.600	2.550	2.720	26,947,000	70,142,555	2.6030	2.545	2.535	2.545	2.496	2.662	27,531,164	2.5478	-1.52%
2025-03-07	2.640	2.630	2.640	2.620	2.770	55,357,100	148,522,483	2.6830	2.584	2.574	2.584	2.564	2.711	56,557,145	2.6261	-2.94%
2025-03-06	2.720	2.710	2.720	2.670	2.730	38,499,500	104,099,800	2.7039	2.662	2.652	2.662	2.613	2.672	39,334,102	2.6466	1.87%
2025-03-05	2.670	2.660	2.670	2.600	2.720	55,517,000	147,332,680	2.6538	2.613	2.604	2.613	2.545	2.662	56,720,511	2.5975	2.30%
2025-03-04	2.610	2.610	2.620	2.530	2.630	15,819,000	40,945,007	2.5883	2.555	2.555	2.564	2.476	2.574	16,161,928	2.5334	0.77%
2025-03-03	2.590	2.580	2.590	2.560	2.710	34,341,520	90,190,716	2.6263	2.535	2.525	2.535	2.506	2.652	35,085,984	2.5706	-1.15%
2025-02-28	2.620	2.610	2.620	2.610	2.830	43,335,500	116,587,815	2.6904	2.564	2.555	2.564	2.555	2.770	44,274,938	2.6333	-7.75%
2025-02-27	2.840	2.830	2.840	2.780	2.950	53,249,000	151,799,996	2.8508	2.780	2.770	2.780	2.721	2.887	54,403,345	2.7903	0.00%
2025-02-26	2.840	2.840	2.850	2.760	2.860	44,477,500	125,370,190	2.8187	2.780	2.780	2.790	2.701	2.799	45,441,694	2.7589	2.16%
2025-02-25	2.780	2.770	2.780	2.730	2.830	28,808,500	79,956,545	2.7754	2.721	2.711	2.721	2.672	2.770	29,433,018	2.7166	-1.77%
2025-02-24	2.830	2.820	2.830	2.770	2.860	40,645,500	114,492,960	2.8169	2.770	2.760	2.770	2.711	2.799	41,526,623	2.7571	-1.05%
2025-02-21	2.860	2.860	2.870	2.820	2.940	52,574,000	150,483,849	2.8623	2.799	2.799	2.809	2.760	2.878	53,713,712	2.8016	-0.35%
2025-02-20	2.870	2.860	2.870	2.670	2.960	99,267,490	281,782,752	2.8386	2.809	2.799	2.809	2.613	2.897	101,419,435	2.7784	6.30%
2025-02-19	2.700	2.690	2.700	2.620	2.740	34,280,500	92,458,852	2.6971	2.643	2.633	2.643	2.564	2.682	35,023,641	2.6399	0.75%
2025-02-18	2.680	2.670	2.680	2.640	2.730	29,926,500	80,553,707	2.6917	2.623	2.613	2.623	2.584	2.672	30,575,254	2.6346	-0.37%
2025-02-17	2.690	2.680	2.690	2.630	2.790	39,434,800	106,576,020	2.7026	2.633	2.623	2.633	2.574	2.731	40,289,677	2.6452	-1.10%
2025-02-14	2.720	2.710	2.720	2.610	2.740	58,390,000	157,222,360	2.6926	2.662	2.652	2.662	2.555	2.682	59,655,793	2.6355	5.84%
2025-02-13	2.570	2.570	2.580	2.550	2.710	41,108,500	109,354,400	2.6601	2.515	2.515	2.525	2.496	2.652	41,999,660	2.6037	-1.15%
2025-02-12	2.600	2.590	2.600	2.540	2.600	15,338,500	39,527,539	2.5770	2.545	2.535	2.545	2.486	2.545	15,671,012	2.5223	1.56%
2025-02-11	2.560	2.550	2.560	2.530	2.700	27,315,000	70,705,022	2.5885	2.506	2.496	2.506	2.476	2.643	27,907,141	2.5336	-4.48%
2025-02-10	2.680	2.670	2.680	2.580	2.700	24,984,000	66,549,702	2.6637	2.623	2.613	2.623	2.525	2.643	25,525,609	2.6072	3.47%
2025-02-07	2.590	2.580	2.590	2.520	2.650	32,864,500	85,308,907	2.5958	2.535	2.525	2.535	2.467	2.594	33,576,945	2.5407	2.37%
2025-02-06	2.530	2.520	2.530	2.450	2.530	18,194,139	45,346,444	2.4924	2.476	2.467	2.476	2.398	2.476	18,588,556	2.4395	1.61%
2025-02-05	2.490	2.480	2.490	2.450	2.530	24,022,000	59,942,557	2.4953	2.437	2.427	2.437	2.398	2.476	24,542,755	2.4424	-1.97%
2025-02-04	2.540	2.540	2.550	2.480	2.580	8,604,555	21,916,957	2.5471	2.486	2.486	2.496	2.427	2.525	8,791,087	2.4931	1.60%
2025-02-03	2.500	2.490	2.500	2.360	2.500	6,530,000	15,978,642	2.4470	2.447	2.437	2.447	2.310	2.447	6,671,559	2.3950	3.31%
2025-01-28	2.420	2.420	2.430	2.420	2.510	1,818,008	4,425,254	2.4341	2.369	2.369	2.378	2.369	2.457	1,857,419	2.3825	-2.42%
2025-01-27	2.480	2.470	2.480	2.460	2.540	15,833,500	39,350,316	2.4853	2.427	2.418	2.427	2.408	2.486	16,176,743	2.4325	0.00%
2025-01-24	2.480	2.480	2.500	2.450	2.560	19,758,000	49,588,155	2.5098	2.427	2.427	2.447	2.398	2.506	20,186,319	2.4565	-0.40%
2025-01-23	2.490	2.480	2.490	2.350	2.630	175,133,000	412,851,049	2.3574	2.437	2.427	2.437	2.300	2.574	178,929,577	2.3073	-1.97%
2025-01-22	2.540	2.530	2.540	2.520	2.590	9,150,500	23,292,950	2.5455	2.486	2.476	2.486	2.467	2.535	9,348,867	2.4915	-1.93%
2025-01-21	2.590	2.590	2.600	2.570	2.620	8,102,501	21,000,275	2.5918	2.535	2.535	2.545	2.515	2.564	8,278,149	2.5368	0.00%
2025-01-20	2.590	2.580	2.590	2.530	2.620	14,853,500	38,473,455	2.5902	2.535	2.525	2.535	2.476	2.564	15,175,498	2.5352	3.19%
2025-01-17	2.510	2.500	2.510	2.470	2.540	11,463,000	28,795,866	2.5121	2.457	2.447	2.457	2.418	2.486	11,711,498	2.4588	0.00%
2025-01-16	2.510	2.510	2.520	2.460	2.560	12,682,500	31,852,930	2.5116	2.457	2.457	2.467	2.408	2.506	12,957,434	2.4583	2.03%
2025-01-15	2.460	2.450	2.460	2.410	2.510	17,371,000	42,565,395	2.4504	2.408	2.398	2.408	2.359	2.457	17,747,573	2.3984	-1.60%
2025-01-14	2.500	2.490	2.500	2.420	2.520	16,663,420	41,494,269	2.4901	2.447	2.437	2.447	2.369	2.467	17,024,654	2.4373	2.46%
2025-01-13	2.440	2.430	2.440	2.410	2.460	6,962,500	16,952,640	2.4348	2.388	2.378	2.388	2.359	2.408	7,113,435	2.3832	-0.81%
2025-01-10	2.460	2.450	2.460	2.440	2.550	16,635,921	41,190,590	2.4760	2.408	2.398	2.408	2.388	2.496	16,996,559	2.4235	-2.38%
2025-01-09	2.520	2.510	2.520	2.500	2.570	13,401,500	33,957,805	2.5339	2.467	2.457	2.467	2.447	2.515	13,692,021	2.4801	0.00%
2025-01-08	2.520	2.520	2.530	2.510	2.620	20,035,000	51,058,044	2.5484	2.467	2.467	2.476	2.457	2.564	20,469,324	2.4944	-3.82%
2025-01-07	2.620	2.610	2.620	2.570	2.660	19,676,000	51,187,655	2.6015	2.564	2.555	2.564	2.515	2.604	20,102,541	2.5463	-0.38%
2025-01-06	2.630	2.620	2.630	2.610	2.660	6,041,000	15,911,520	2.6339	2.574	2.564	2.574	2.555	2.604	6,171,958	2.5780	0.77%
2025-01-03	2.610	2.600	2.610	2.580	2.670	9,568,500	25,120,300	2.6253	2.555	2.545	2.555	2.525	2.613	9,775,928	2.5696	-1.14%
2025-01-02	2.640	2.640	2.650	2.620	2.710	13,834,000	36,816,260	2.6613	2.584	2.584	2.594	2.564	2.652	14,133,897	2.6048	-1.86%
2024-12-31	2.690	2.680	2.690	2.630	2.770	22,390,500	60,183,129	2.6879	2.633	2.623	2.633	2.574	2.711	22,875,887	2.6309	-2.18%
2024-12-30	2.750	2.750	2.760	2.740	2.840	13,639,055	37,768,485	2.7691	2.692	2.692	2.701	2.682	2.780	13,934,726	2.7104	-1.79%
2024-12-27	2.800	2.800	2.810	2.770	2.860	20,236,500	56,514,372	2.7927	2.741	2.741	2.750	2.711	2.799	20,675,192	2.7334	-2.10%
2024-12-24	2.860	2.850	2.860	2.810	2.870	6,034,500	17,144,720	2.8411	2.799	2.790	2.799	2.750	2.809	6,165,317	2.7808	1.06%
2024-12-23	2.830	2.820	2.830	2.800	2.870	8,733,500	24,651,350	2.8226	2.770	2.760	2.770	2.741	2.809	8,922,827	2.7627	0.71%
2024-12-20	2.810	2.810	2.820	2.810	2.880	13,506,002	38,223,845	2.8301	2.750	2.750	2.760	2.750	2.819	13,798,788	2.7701	-1.06%
2024-12-19	2.840	2.840	2.850	2.810	2.900	17,449,323	49,523,512	2.8381	2.780	2.780	2.790	2.750	2.838	17,827,594	2.7779	-2.41%
2024-12-18	2.910	2.910	2.920	2.900	2.950	10,852,000	31,636,305	2.9153	2.848	2.848	2.858	2.838	2.887	11,087,252	2.8534	0.00%
2024-12-17	2.910	2.910	2.920	2.880	2.950	10,448,854	30,387,594	2.9082	2.848	2.848	2.858	2.819	2.887	10,675,367	2.8465	-0.68%
2024-12-16	2.930	2.920	2.930	2.910	3.120	20,838,000	61,612,160	2.9567	2.868	2.858	2.868	2.848	3.054	21,289,731	2.8940	-3.62%
2024-12-13	3.040	3.030	3.040	3.030	3.180	26,378,675	81,521,440	3.0904	2.975	2.966	2.975	2.966	3.113	26,950,518	3.0249	-5.59%
2024-12-12	3.220	3.220	3.230	3.150	3.280	21,541,500	69,458,847	3.2244	3.152	3.152	3.161	3.083	3.210	22,008,482	3.1560	0.31%
2024-12-11	3.210	3.200	3.210	3.100	3.230	24,611,500	78,507,365	3.1899	3.142	3.132	3.142	3.034	3.161	25,145,034	3.1222	4.22%
2024-12-10	3.080	3.070	3.080	3.070	3.370	38,111,000	121,648,390	3.1919	3.015	3.005	3.015	3.005	3.298	38,937,180	3.1242	-4.05%
2024-12-09	3.210	3.200	3.210	3.060	3.210	26,124,199	81,665,559	3.1261	3.142	3.132	3.142	2.995	3.142	26,690,526	3.0597	3.22%
2024-12-06	3.110	3.110	3.120	2.930	3.120	37,295,000	114,166,026	3.0612	3.044	3.044	3.054	2.868	3.054	38,103,490	2.9962	5.78%
2024-12-05	2.940	2.930	2.940	2.920	2.990	11,215,000	33,044,647	2.9465	2.878	2.868	2.878	2.858	2.927	11,458,122	2.8839	-0.68%
2024-12-04	2.960	2.960	2.970	2.950	3.010	14,935,500	44,302,935	2.9663	2.897	2.897	2.907	2.887	2.946	15,259,275	2.9033	-1.66%
2024-12-03	3.010	3.010	3.020	2.970	3.050	13,039,500	39,252,917	3.0103	2.946	2.946	2.956	2.907	2.985	13,322,174	2.9464	-0.33%
2024-12-02	3.020	3.020	3.030	2.970	3.050	16,518,500	49,888,492	3.0202	2.956	2.956	2.966	2.907	2.985	16,876,592	2.9561	1.00%
2024-11-29	2.990	2.980	2.990	2.940	3.060	12,169,500	36,493,398	2.9988	2.927	2.917	2.927	2.878	2.995	12,433,313	2.9351	0.67%
2024-11-28	2.970	2.960	2.970	2.970	3.100	15,923,000	48,172,250	3.0253	2.907	2.897	2.907	2.907	3.034	16,268,183	2.9611	-3.26%
2024-11-27	3.070	3.060	3.070	2.930	3.080	15,953,000	47,903,178	3.0028	3.005	2.995	3.005	2.868	3.015	16,298,833	2.9391	4.07%
2024-11-26	2.950	2.940	2.950	2.890	3.040	16,127,000	47,754,184	2.9611	2.887	2.878	2.887	2.829	2.975	16,476,605	2.8983	1.37%
2024-11-25	2.910	2.900	2.910	2.870	2.960	14,545,500	42,374,008	2.9132	2.848	2.838	2.848	2.809	2.897	14,860,821	2.8514	-1.02%
2024-11-22	2.940	2.940	2.950	2.900	3.140	36,863,500	110,306,915	2.9923	2.878	2.878	2.887	2.838	3.073	37,662,636	2.9288	-6.37%
2024-11-21	3.140	3.130	3.140	3.130	3.220	8,927,626	28,280,069	3.1677	3.073	3.064	3.073	3.064	3.152	9,121,161	3.1005	-2.48%
2024-11-20	3.220	3.210	3.220	3.090	3.230	13,263,000	42,159,545	3.1787	3.152	3.142	3.152	3.024	3.161	13,550,519	3.1113	2.22%
2024-11-19	3.150	3.140	3.150	3.080	3.180	10,904,500	34,129,430	3.1298	3.083	3.073	3.083	3.015	3.113	11,140,890	3.0634	0.64%
2024-11-18	3.130	3.120	3.130	3.050	3.150	13,734,500	42,707,292	3.1095	3.064	3.054	3.064	2.985	3.083	14,032,240	3.0435	1.62%
2024-11-15	3.080	3.070	3.080	3.000	3.100	24,389,000	74,393,366	3.0503	3.015	3.005	3.015	2.936	3.034	24,917,711	2.9856	0.00%
2024-11-14	3.080	3.080	3.090	3.040	3.230	24,703,000	76,981,568	3.1163	3.015	3.015	3.024	2.975	3.161	25,238,518	3.0502	-3.75%
2024-11-13	3.200	3.200	3.210	3.120	3.280	30,003,000	95,264,390	3.1752	3.132	3.132	3.142	3.054	3.210	30,653,413	3.1078	-2.74%
2024-11-12	3.290	3.290	3.300	3.260	3.540	38,070,900	128,529,750	3.3761	3.220	3.220	3.230	3.191	3.465	38,896,210	3.3044	-2.95%
2024-11-11	3.390	3.380	3.390	3.300	3.430	29,077,000	97,540,951	3.3546	3.318	3.308	3.318	3.230	3.357	29,707,338	3.2834	-2.59%
2024-11-08	3.480	3.470	3.480	3.460	3.700	29,519,938	104,287,046	3.5328	3.406	3.396	3.406	3.387	3.621	30,159,879	3.4578	-3.06%
2024-11-07	3.590	3.590	3.600	3.340	3.590	35,061,000	122,830,483	3.5033	3.514	3.514	3.524	3.269	3.514	35,821,061	3.4290	5.28%
2024-11-06	3.410	3.410	3.420	3.370	3.540	31,939,374	110,116,853	3.4477	3.338	3.338	3.347	3.298	3.465	32,631,764	3.3745	-3.40%
2024-11-05	3.530	3.520	3.530	3.370	3.530	30,593,000	106,086,130	3.4677	3.455	3.445	3.455	3.298	3.455	31,256,203	3.3941	2.92%
2024-11-04	3.430	3.420	3.430	3.350	3.450	20,173,500	68,617,402	3.4014	3.357	3.347	3.357	3.279	3.377	20,610,826	3.3292	1.48%
2024-11-01	3.380	3.370	3.380	3.360	3.510	28,621,000	97,626,670	3.4110	3.308	3.298	3.308	3.289	3.436	29,241,453	3.3386	-2.03%
2024-10-31	3.450	3.450	3.460	3.440	3.560	27,105,927	94,654,807	3.4920	3.377	3.377	3.387	3.367	3.484	27,693,536	3.4179	-0.29%
2024-10-30	3.460	3.450	3.460	3.360	3.630	67,729,927	235,042,639	3.4703	3.387	3.377	3.387	3.289	3.553	69,198,193	3.3967	-1.70%
2024-10-29	3.520	3.510	3.520	3.480	4.590	228,165,492	894,313,874	3.9196	3.445	3.436	3.445	3.406	4.493	233,111,720	3.8364	-8.81%
2024-10-28	3.860	3.850	3.860	3.620	3.910	52,484,200	200,711,698	3.8242	3.778	3.768	3.778	3.543	3.827	53,621,966	3.7431	5.46%
2024-10-25	3.660	3.640	3.660	3.500	3.670	49,943,000	179,434,410	3.5928	3.582	3.563	3.582	3.426	3.592	51,025,677	3.5166	3.39%
2024-10-24	3.540	3.530	3.540	3.530	3.750	26,182,500	95,147,170	3.6340	3.465	3.455	3.465	3.455	3.670	26,750,091	3.5569	-3.01%
2024-10-23	3.650	3.650	3.660	3.580	3.730	41,521,347	151,355,627	3.6452	3.573	3.573	3.582	3.504	3.651	42,421,457	3.5679	0.00%
2024-10-22	3.650	3.640	3.650	3.340	3.680	78,242,500	279,992,815	3.5785	3.573	3.563	3.573	3.269	3.602	79,938,660	3.5026	8.96%
2024-10-21	3.350	3.350	3.360	3.260	3.390	27,540,000	91,600,335	3.3261	3.279	3.279	3.289	3.191	3.318	28,137,019	3.2555	0.60%
2024-10-18	3.330	3.320	3.330	3.090	3.400	44,191,400	144,778,705	3.2762	3.259	3.250	3.259	3.024	3.328	45,149,392	3.2067	7.77%
2024-10-17	3.090	3.080	3.090	3.040	3.250	36,207,013	114,220,272	3.1546	3.024	3.015	3.024	2.975	3.181	36,991,918	3.0877	0.32%
2024-10-16	3.080	3.070	3.080	2.970	3.140	36,390,383	111,365,293	3.0603	3.015	3.005	3.015	2.907	3.073	37,179,263	2.9954	0.98%
2024-10-15	3.050	3.040	3.050	3.000	3.330	51,021,019	159,641,618	3.1289	2.985	2.975	2.985	2.936	3.259	52,127,065	3.0625	-7.58%
2024-10-14	3.300	3.300	3.320	3.130	3.410	86,298,129	282,167,772	3.2697	3.230	3.230	3.250	3.064	3.338	88,168,921	3.2003	-11.05%
2024-10-10	3.710	3.700	3.710	3.420	3.870	109,339,500	400,423,012	3.6622	3.631	3.621	3.631	3.347	3.788	111,709,789	3.5845	9.76%
2024-10-09	3.380	3.370	3.380	3.180	3.880	114,988,332	398,194,384	3.4629	3.308	3.298	3.308	3.113	3.798	117,481,078	3.3894	-7.90%
2024-10-08	3.670	3.650	3.670	3.620	4.640	161,139,746	644,314,765	3.9985	3.592	3.573	3.592	3.543	4.542	164,632,974	3.9136	-16.97%
2024-10-07	4.420	4.410	4.420	4.050	4.440	36,310,820	153,399,354	4.2246	4.326	4.316	4.326	3.964	4.346	37,097,975	4.1350	12.18%
2024-10-04	3.940	3.920	3.940	3.590	3.940	22,913,000	86,546,895	3.7772	3.856	3.837	3.856	3.514	3.856	23,409,714	3.6971	8.84%
2024-10-03	3.620	3.610	3.620	3.430	3.850	32,134,500	115,058,512	3.5805	3.543	3.533	3.543	3.357	3.768	32,831,120	3.5046	-4.99%
2024-10-02	3.810	3.810	3.820	3.500	3.810	56,982,800	208,132,694	3.6526	3.729	3.729	3.739	3.426	3.729	58,218,087	3.5751	4.10%
2024-09-30	3.660	3.650	3.660	3.300	3.710	143,192,700	504,198,168	3.5211	3.582	3.573	3.582	3.230	3.631	146,296,867	3.4464	16.93%
2024-09-27	3.130	3.130	3.140	2.970	3.160	73,505,000	226,436,600	3.0806	3.064	3.064	3.073	2.907	3.093	75,098,460	3.0152	10.21%
2024-09-26	2.840	2.840	2.850	2.520	2.860	39,702,650	108,170,981	2.7245	2.780	2.780	2.790	2.467	2.799	40,563,334	2.6667	11.37%
2024-09-25	2.550	2.520	2.550	2.500	2.620	30,340,862	77,716,244	2.5614	2.496	2.467	2.496	2.447	2.564	30,998,599	2.5071	2.82%
2024-09-24	2.480	2.480	2.490	2.270	2.490	24,747,500	59,796,641	2.4163	2.427	2.427	2.437	2.222	2.437	25,283,982	2.3650	9.25%
2024-09-23	2.270	2.270	2.280	2.250	2.380	14,921,355	34,658,212	2.3227	2.222	2.222	2.232	2.202	2.330	15,244,824	2.2734	-2.16%
2024-09-20	2.320	2.320	2.330	2.270	2.350	19,884,992	45,885,492	2.3075	2.271	2.271	2.281	2.222	2.300	20,316,064	2.2586	1.75%
2024-09-19	2.280	2.270	2.280	2.180	2.300	15,215,500	34,313,527	2.2552	2.232	2.222	2.232	2.134	2.251	15,545,345	2.2073	5.07%
2024-09-17	2.170	2.150	2.170	2.110	2.170	1,056,500	2,271,455	2.1500	2.124	2.104	2.124	2.065	2.124	1,079,403	2.1044	0.00%
2024-09-16	2.170	2.150	2.170	2.070	2.200	9,573,000	20,281,780	2.1186	2.124	2.104	2.124	2.026	2.153	9,780,526	2.0737	-1.36%
2024-09-13	2.200	2.190	2.200	2.190	2.280	10,007,500	22,292,220	2.2276	2.153	2.144	2.153	2.144	2.232	10,224,445	2.1803	0.46%
2024-09-12	2.190	2.180	2.190	2.190	2.240	5,806,000	12,832,570	2.2102	2.144	2.134	2.144	2.144	2.192	5,931,864	2.1633	0.00%
2024-09-11	2.190	2.180	2.190	2.170	2.220	3,990,500	8,734,722	2.1889	2.144	2.134	2.144	2.124	2.173	4,077,007	2.1424	-0.45%
2024-09-10	2.200	2.190	2.200	2.170	2.220	6,315,500	13,815,193	2.1875	2.153	2.144	2.153	2.124	2.173	6,452,409	2.1411	-0.90%
2024-09-09	2.220	2.220	2.230	2.170	2.230	9,119,000	20,008,957	2.1942	2.173	2.173	2.183	2.124	2.183	9,316,684	2.1476	-0.45%
2024-09-05	2.230	2.220	2.230	2.200	2.240	3,430,500	7,619,550	2.2211	2.183	2.173	2.183	2.153	2.192	3,504,867	2.1740	0.90%
2024-09-04	2.210	2.210	2.220	2.170	2.230	7,642,500	16,814,962	2.2002	2.163	2.163	2.173	2.124	2.183	7,808,176	2.1535	-1.34%
2024-09-03	2.240	2.240	2.250	2.200	2.260	11,947,253	26,686,269	2.2337	2.192	2.192	2.202	2.153	2.212	12,206,249	2.1863	1.36%
2024-09-02	2.210	2.210	2.220	2.200	2.430	22,580,000	51,287,998	2.2714	2.163	2.163	2.173	2.153	2.378	23,069,495	2.2232	-6.75%
2024-08-30	2.370	2.370	2.380	2.290	2.400	40,068,140	94,497,371	2.3584	2.320	2.320	2.330	2.241	2.349	40,936,747	2.3084	-3.27%
2024-08-29	2.450	2.450	2.460	2.360	2.450	8,186,953	19,769,650	2.4148	2.398	2.398	2.408	2.310	2.398	8,364,432	2.3635	1.66%
2024-08-28	2.410	2.400	2.410	2.380	2.450	4,473,500	10,740,300	2.4009	2.359	2.349	2.359	2.330	2.398	4,570,478	2.3499	-1.63%
2024-08-27	2.450	2.440	2.450	2.390	2.460	5,251,500	12,735,992	2.4252	2.398	2.388	2.398	2.339	2.408	5,365,343	2.3738	0.41%
2024-08-26	2.440	2.430	2.440	2.410	2.460	3,646,500	8,879,310	2.4350	2.388	2.378	2.388	2.359	2.408	3,725,550	2.3834	0.41%
2024-08-23	2.430	2.420	2.430	2.390	2.440	3,180,500	7,667,345	2.4107	2.378	2.369	2.378	2.339	2.388	3,249,448	2.3596	-0.82%
2024-08-22	2.450	2.440	2.450	2.350	2.480	7,688,000	18,520,255	2.4090	2.398	2.388	2.398	2.300	2.427	7,854,662	2.3579	0.00%
2024-08-21	2.450	2.440	2.450	2.430	2.490	5,321,303	13,046,991	2.4518	2.398	2.388	2.398	2.378	2.437	5,436,660	2.3998	-2.00%
2024-08-20	2.500	2.490	2.500	2.480	2.590	4,385,000	11,067,130	2.5239	2.447	2.437	2.447	2.427	2.535	4,480,059	2.4703	-3.10%
2024-08-19	2.580	2.570	2.580	2.560	2.610	3,515,500	9,081,305	2.5832	2.525	2.515	2.525	2.506	2.555	3,591,710	2.5284	1.18%
2024-08-16	2.550	2.540	2.550	2.520	2.580	2,984,500	7,616,925	2.5522	2.496	2.486	2.496	2.467	2.525	3,049,199	2.4980	1.19%
2024-08-15	2.520	2.520	2.530	2.480	2.560	3,284,500	8,249,150	2.5115	2.467	2.467	2.476	2.427	2.506	3,355,702	2.4582	-0.40%
2024-08-14	2.530	2.520	2.530	2.500	2.580	5,250,500	13,216,150	2.5171	2.476	2.467	2.476	2.447	2.525	5,364,322	2.4637	-1.94%
2024-08-13	2.580	2.570	2.580	2.540	2.610	4,234,500	10,840,795	2.5601	2.525	2.515	2.525	2.486	2.555	4,326,297	2.5058	-0.77%
2024-08-12	2.600	2.590	2.600	2.560	2.640	6,122,500	15,991,500	2.6119	2.545	2.535	2.545	2.506	2.584	6,255,225	2.5565	-0.38%
2024-08-09	2.610	2.600	2.610	2.590	2.660	3,439,400	9,021,175	2.6229	2.555	2.545	2.555	2.535	2.604	3,513,960	2.5672	0.38%
2024-08-08	2.600	2.590	2.600	2.570	2.650	4,936,443	12,874,122	2.6080	2.545	2.535	2.545	2.515	2.594	5,043,456	2.5526	-0.76%
2024-08-07	2.620	2.620	2.630	2.560	2.640	4,679,600	12,207,793	2.6087	2.564	2.564	2.574	2.506	2.584	4,781,046	2.5534	0.38%
2024-08-06	2.610	2.600	2.610	2.500	2.620	16,160,000	41,452,040	2.5651	2.555	2.545	2.555	2.447	2.564	16,510,321	2.5107	5.67%
2024-08-05	2.470	2.460	2.470	2.450	2.580	11,431,500	28,637,860	2.5052	2.418	2.408	2.418	2.398	2.525	11,679,315	2.4520	-0.80%
2024-08-02	2.490	2.480	2.490	2.470	2.570	8,335,500	20,963,365	2.5149	2.437	2.427	2.437	2.418	2.515	8,516,199	2.4616	-1.58%
2024-08-01	2.530	2.520	2.530	2.450	2.540	7,844,500	19,589,440	2.4972	2.476	2.467	2.476	2.398	2.486	8,014,555	2.4442	0.40%
2024-07-31	2.520	2.520	2.530	2.390	2.540	10,120,000	25,225,475	2.4926	2.467	2.467	2.476	2.339	2.486	10,339,384	2.4397	5.44%
2024-07-30	2.390	2.380	2.390	2.380	2.470	4,607,000	11,076,800	2.4043	2.339	2.330	2.339	2.330	2.418	4,706,872	2.3533	-1.65%
2024-07-29	2.430	2.430	2.440	2.370	2.470	14,606,000	35,387,155	2.4228	2.378	2.378	2.388	2.320	2.418	14,922,633	2.3714	1.25%
2024-07-26	2.400	2.390	2.400	2.370	2.430	3,659,500	8,754,465	2.3923	2.349	2.339	2.349	2.320	2.378	3,738,832	2.3415	1.27%
2024-07-25	2.370	2.350	2.370	2.350	2.420	8,968,000	21,315,965	2.3769	2.320	2.300	2.320	2.300	2.369	9,162,411	2.3265	-0.84%
2024-07-24	2.390	2.390	2.400	2.350	2.470	17,264,561	41,388,058	2.3973	2.339	2.339	2.349	2.300	2.418	17,638,826	2.3464	-1.65%
2024-07-23	2.430	2.420	2.430	2.420	2.530	10,929,000	26,828,435	2.4548	2.378	2.369	2.378	2.369	2.476	11,165,922	2.4027	-3.57%
2024-07-22	2.520	2.510	2.520	2.490	2.590	20,399,781	51,440,375	2.5216	2.467	2.457	2.467	2.437	2.535	20,842,013	2.4681	-0.79%
2024-07-19	2.540	2.540	2.550	2.500	2.910	57,401,000	150,809,790	2.6273	2.486	2.486	2.496	2.447	2.848	58,645,353	2.5716	-12.71%
2024-07-18	2.910	2.910	2.920	2.760	2.950	14,670,500	42,028,590	2.8648	2.848	2.848	2.858	2.701	2.887	14,988,531	2.8041	3.93%
2024-07-17	2.800	2.790	2.800	2.780	2.850	9,183,000	25,842,310	2.8141	2.741	2.731	2.741	2.721	2.790	9,382,071	2.7544	1.45%
2024-07-16	2.760	2.750	2.760	2.740	2.800	7,782,000	21,462,245	2.7579	2.701	2.692	2.701	2.682	2.741	7,950,700	2.6994	-1.43%
2024-07-15	2.800	2.790	2.800	2.770	2.870	4,502,000	12,618,670	2.8029	2.741	2.731	2.741	2.711	2.809	4,599,595	2.7434	-2.10%
2024-07-12	2.860	2.860	2.870	2.750	2.870	10,857,000	30,759,630	2.8332	2.799	2.799	2.809	2.692	2.809	11,092,361	2.7730	3.62%
2024-07-11	2.760	2.760	2.770	2.660	2.770	8,284,500	22,666,810	2.7361	2.701	2.701	2.711	2.604	2.711	8,464,093	2.6780	3.37%
2024-07-10	2.670	2.670	2.680	2.650	2.760	11,820,500	31,773,505	2.6880	2.613	2.613	2.623	2.594	2.701	12,076,748	2.6310	-0.74%
2024-07-09	2.690	2.690	2.700	2.650	2.800	25,852,000	69,771,954	2.6989	2.633	2.633	2.643	2.594	2.741	26,412,426	2.6416	-3.93%
2024-07-08	2.800	2.800	2.810	2.720	2.860	11,887,500	32,983,550	2.7746	2.741	2.741	2.750	2.662	2.799	12,145,200	2.7158	-1.75%
2024-07-05	2.850	2.840	2.850	2.770	2.860	6,555,500	18,463,659	2.8165	2.790	2.780	2.790	2.711	2.799	6,697,612	2.7568	1.42%
2024-07-04	2.810	2.800	2.810	2.800	2.930	4,911,000	13,920,380	2.8345	2.750	2.741	2.750	2.741	2.868	5,017,462	2.7744	-2.43%
2024-07-03	2.880	2.870	2.880	2.770	2.920	10,278,178	29,439,868	2.8643	2.819	2.809	2.819	2.711	2.858	10,500,991	2.8035	3.97%
2024-07-02	2.770	2.760	2.770	2.750	2.890	7,843,370	22,062,837	2.8129	2.711	2.701	2.711	2.692	2.829	8,013,401	2.7532	-0.36%
2024-06-28	2.780	2.770	2.780	2.740	2.820	7,940,370	22,127,643	2.7867	2.721	2.711	2.721	2.682	2.760	8,112,503	2.7276	1.09%
2024-06-27	2.750	2.740	2.750	2.710	2.870	9,670,500	26,755,050	2.7667	2.692	2.682	2.692	2.652	2.809	9,880,140	2.7080	-3.86%
2024-06-26	2.920	2.910	2.920	2.830	2.940	5,267,000	15,248,655	2.8951	2.800	2.790	2.800	2.714	2.819	5,493,111	2.7760	2.10%
2024-06-25	2.860	2.850	2.860	2.840	2.940	8,052,950	23,171,269	2.8774	2.742	2.733	2.742	2.723	2.819	8,398,661	2.7589	-0.69%
2024-06-24	2.880	2.870	2.880	2.810	2.950	13,798,377	39,531,610	2.8649	2.761	2.752	2.761	2.694	2.829	14,390,738	2.7470	-2.37%
2024-06-21	2.950	2.950	2.960	2.890	2.950	39,462,500	116,126,683	2.9427	2.829	2.829	2.838	2.771	2.829	41,156,614	2.8216	0.34%
2024-06-20	2.940	2.930	2.940	2.910	3.110	18,050,500	53,540,658	2.9662	2.819	2.809	2.819	2.790	2.982	18,825,403	2.8441	-3.92%
2024-06-19	3.060	3.050	3.060	3.020	3.120	11,600,500	35,580,455	3.0671	2.934	2.924	2.934	2.896	2.992	12,098,506	2.9409	1.66%
2024-06-18	3.010	3.010	3.030	2.960	3.070	11,690,500	35,079,695	3.0007	2.886	2.886	2.905	2.838	2.944	12,192,370	2.8772	-0.33%
2024-06-17	3.020	3.020	3.030	3.010	3.150	15,615,350	47,560,101	3.0457	2.896	2.896	2.905	2.886	3.020	16,285,713	2.9204	-2.89%
2024-06-14	3.110	3.110	3.120	3.050	3.160	8,154,000	25,317,639	3.1049	2.982	2.982	2.992	2.924	3.030	8,504,049	2.9771	-1.27%
2024-06-13	3.150	3.140	3.150	3.080	3.210	12,500,500	39,322,707	3.1457	3.020	3.011	3.020	2.953	3.078	13,037,143	3.0162	3.62%
2024-06-12	3.040	3.030	3.040	3.000	3.140	29,948,000	91,249,317	3.0469	2.915	2.905	2.915	2.877	3.011	31,233,659	2.9215	-2.88%
2024-06-11	3.130	3.120	3.130	3.080	3.190	14,469,000	45,479,927	3.1433	3.001	2.992	3.001	2.953	3.059	15,090,150	3.0139	-1.57%
2024-06-07	3.180	3.180	3.190	3.170	3.310	12,847,500	41,373,960	3.2204	3.049	3.049	3.059	3.040	3.174	13,399,040	3.0878	-2.75%
2024-06-06	3.270	3.270	3.280	3.230	3.410	12,033,000	39,591,410	3.2902	3.135	3.135	3.145	3.097	3.270	12,549,573	3.1548	-1.51%
2024-06-05	3.320	3.310	3.320	3.290	3.400	13,561,000	45,459,430	3.3522	3.183	3.174	3.183	3.155	3.260	14,143,170	3.2142	-0.30%
2024-06-04	3.330	3.330	3.350	3.190	3.400	22,605,080	75,083,891	3.3215	3.193	3.193	3.212	3.059	3.260	23,575,510	3.1848	4.39%
2024-06-03	3.190	3.180	3.190	3.160	3.300	12,951,730	41,922,923	3.2369	3.059	3.049	3.059	3.030	3.164	13,507,744	3.1036	1.59%
2024-05-31	3.140	3.130	3.140	3.130	3.240	19,846,000	63,057,745	3.1774	3.011	3.001	3.011	3.001	3.107	20,697,983	3.0466	0.64%
2024-05-30	3.120	3.110	3.120	3.100	3.230	14,305,000	45,051,574	3.1494	2.992	2.982	2.992	2.972	3.097	14,919,110	3.0197	-3.11%
2024-05-29	3.220	3.220	3.230	3.170	3.270	17,302,500	55,876,058	3.2294	3.087	3.087	3.097	3.040	3.135	18,045,292	3.0964	-1.53%
2024-05-28	3.270	3.260	3.270	3.220	3.380	21,236,000	69,861,997	3.2898	3.135	3.126	3.135	3.087	3.241	22,147,656	3.1544	-2.68%
2024-05-27	3.360	3.350	3.360	3.100	3.390	41,195,016	133,726,648	3.2462	3.222	3.212	3.222	2.972	3.250	42,963,507	3.1126	4.02%
2024-05-24	3.230	3.230	3.240	3.200	3.420	40,447,950	132,507,231	3.2760	3.097	3.097	3.107	3.068	3.279	42,184,369	3.1411	-5.00%
2024-05-23	3.400	3.390	3.400	3.390	3.610	35,201,201	123,354,163	3.5043	3.260	3.250	3.260	3.250	3.461	36,712,379	3.3600	-4.23%
2024-05-22	3.550	3.540	3.550	3.450	3.610	62,972,000	222,388,335	3.5315	3.404	3.394	3.404	3.308	3.461	65,675,371	3.3862	5.97%
2024-05-21	3.350	3.340	3.350	3.330	3.470	35,157,952	119,264,846	3.3923	3.212	3.203	3.212	3.193	3.327	36,667,273	3.2526	-2.90%
2024-05-20	3.450	3.450	3.460	3.180	3.490	62,705,000	212,633,825	3.3910	3.308	3.308	3.318	3.049	3.346	65,396,909	3.2514	8.49%
2024-05-17	3.180	3.180	3.190	3.160	3.320	26,021,617	83,960,652	3.2266	3.049	3.049	3.059	3.030	3.183	27,138,718	3.0938	0.32%
2024-05-16	3.170	3.170	3.180	3.110	3.260	26,027,116	83,081,883	3.1921	3.040	3.040	3.049	2.982	3.126	27,144,453	3.0607	-1.25%
2024-05-14	3.210	3.210	3.220	3.200	3.350	29,336,688	95,870,399	3.2679	3.078	3.078	3.087	3.068	3.212	30,596,104	3.1334	-0.62%
2024-05-13	3.230	3.230	3.240	3.030	3.310	62,613,500	199,065,005	3.1793	3.097	3.097	3.107	2.905	3.174	65,301,481	3.0484	6.60%
2024-05-10	3.030	3.030	3.040	2.970	3.100	34,950,828	105,589,677	3.0211	2.905	2.905	2.915	2.848	2.972	36,451,258	2.8967	-1.30%
2024-05-09	3.070	3.070	3.080	2.750	3.130	62,573,640	187,265,730	2.9927	2.944	2.944	2.953	2.637	3.001	65,259,909	2.8695	12.45%
2024-05-08	2.730	2.720	2.730	2.710	2.820	11,240,500	30,917,152	2.7505	2.618	2.608	2.618	2.598	2.704	11,723,052	2.6373	-1.80%
2024-05-07	2.780	2.780	2.790	2.740	2.840	13,842,150	38,484,177	2.7802	2.666	2.666	2.675	2.627	2.723	14,436,390	2.6658	-1.42%
2024-05-06	2.820	2.820	2.830	2.770	2.890	26,417,500	74,467,825	2.8189	2.704	2.704	2.714	2.656	2.771	27,551,596	2.7028	-0.70%
2024-05-03	2.840	2.840	2.850	2.780	2.900	7,747,678	21,876,925	2.8237	2.723	2.723	2.733	2.666	2.781	8,080,284	2.7074	0.35%
2024-05-02	2.830	2.820	2.830	2.590	2.840	9,549,500	26,474,095	2.7723	2.714	2.704	2.714	2.483	2.723	9,959,457	2.6582	6.39%
2024-04-30	2.660	2.650	2.660	2.630	2.740	11,624,500	30,948,600	2.6624	2.551	2.541	2.551	2.522	2.627	12,123,537	2.5528	-1.85%
2024-04-29	2.710	2.710	2.720	2.610	2.760	30,070,000	81,588,845	2.7133	2.598	2.598	2.608	2.503	2.646	31,360,897	2.6016	4.23%
2024-04-26	2.600	2.600	2.610	2.460	2.610	26,827,100	68,096,247	2.5383	2.493	2.493	2.503	2.359	2.503	27,978,780	2.4339	5.69%
2024-04-25	2.460	2.450	2.460	2.440	2.530	14,101,000	34,939,260	2.4778	2.359	2.349	2.359	2.340	2.426	14,706,352	2.3758	-0.81%
2024-04-24	2.480	2.470	2.480	2.360	2.510	11,426,000	27,952,268	2.4464	2.378	2.368	2.378	2.263	2.407	11,916,515	2.3457	3.33%
2024-04-23	2.400	2.390	2.400	2.310	2.410	9,635,110	22,822,865	2.3687	2.301	2.292	2.301	2.215	2.311	10,048,743	2.2712	3.45%
2024-04-22	2.320	2.320	2.330	2.270	2.350	4,809,500	11,204,810	2.3297	2.225	2.225	2.234	2.177	2.253	5,015,971	2.2338	2.20%
2024-04-19	2.270	2.260	2.270	2.240	2.310	6,966,112	15,747,845	2.2606	2.177	2.167	2.177	2.148	2.215	7,265,165	2.1676	-1.73%
2024-04-18	2.310	2.300	2.310	2.270	2.340	5,982,000	13,864,785	2.3178	2.215	2.205	2.215	2.177	2.244	6,238,806	2.2223	0.43%
2024-04-17	2.300	2.300	2.310	2.260	2.330	7,538,000	17,304,580	2.2956	2.205	2.205	2.215	2.167	2.234	7,861,604	2.2012	1.77%
2024-04-16	2.260	2.260	2.270	2.260	2.390	11,804,700	27,062,852	2.2925	2.167	2.167	2.177	2.167	2.292	12,311,473	2.1982	-4.24%
2024-04-15	2.360	2.360	2.380	2.360	2.430	7,867,000	18,766,203	2.3854	2.263	2.263	2.282	2.263	2.330	8,204,728	2.2872	-2.48%
2024-04-12	2.420	2.420	2.430	2.420	2.520	10,174,500	24,979,402	2.4551	2.320	2.320	2.330	2.320	2.416	10,611,289	2.3540	-3.97%
2024-04-11	2.520	2.520	2.530	2.480	2.570	11,654,000	29,272,082	2.5118	2.416	2.416	2.426	2.378	2.464	12,154,303	2.4084	-1.95%
2024-04-10	2.570	2.560	2.570	2.530	2.590	11,407,500	29,227,750	2.5622	2.464	2.455	2.464	2.426	2.483	11,897,221	2.4567	0.78%
2024-04-09	2.550	2.540	2.550	2.430	2.590	26,749,000	67,941,775	2.5400	2.445	2.435	2.445	2.330	2.483	27,897,327	2.4354	4.94%
2024-04-08	2.430	2.430	2.440	2.370	2.470	18,914,500	46,222,422	2.4438	2.330	2.330	2.340	2.272	2.368	19,726,494	2.3432	2.97%
2024-04-05	2.360	2.360	2.370	2.260	2.450	4,502,700	10,531,638	2.3390	2.263	2.263	2.272	2.167	2.349	4,696,000	2.2427	-3.28%
2024-04-03	2.440	2.440	2.450	2.400	2.460	11,003,278	26,730,005	2.4293	2.340	2.340	2.349	2.301	2.359	11,475,646	2.3293	0.00%
2024-04-02	2.440	2.430	2.440	2.410	2.510	14,072,487	34,432,066	2.4468	2.340	2.330	2.340	2.311	2.407	14,676,615	2.3460	0.41%
2024-03-28	2.430	2.420	2.430	2.320	2.470	15,539,500	37,739,840	2.4286	2.330	2.320	2.330	2.225	2.368	16,206,607	2.3287	3.40%
2024-03-27	2.350	2.350	2.360	2.350	2.430	8,753,500	20,843,184	2.3811	2.253	2.253	2.263	2.253	2.330	9,129,285	2.2831	-2.08%
2024-03-26	2.400	2.400	2.410	2.360	2.460	8,517,000	20,395,163	2.3946	2.301	2.301	2.311	2.263	2.359	8,882,632	2.2961	-0.41%
2024-03-25	2.410	2.400	2.410	2.400	2.490	9,586,000	23,359,600	2.4368	2.311	2.301	2.311	2.301	2.388	9,997,524	2.3365	-2.43%
2024-03-22	2.470	2.460	2.470	2.400	2.560	25,122,500	61,546,223	2.4498	2.368	2.359	2.368	2.301	2.455	26,201,002	2.3490	-3.52%
2024-03-21	2.560	2.560	2.570	2.530	2.590	11,742,184	30,072,513	2.5611	2.455	2.455	2.464	2.426	2.483	12,246,273	2.4556	1.59%
2024-03-20	2.520	2.520	2.530	2.450	2.530	10,240,500	25,524,438	2.4925	2.416	2.416	2.426	2.349	2.426	10,680,122	2.3899	1.61%
2024-03-19	2.480	2.480	2.490	2.470	2.600	21,353,376	53,450,663	2.5031	2.378	2.378	2.388	2.368	2.493	22,270,071	2.4001	-4.62%
2024-03-18	2.600	2.600	2.610	2.580	2.680	24,159,272	63,289,928	2.6197	2.493	2.493	2.503	2.474	2.570	25,196,423	2.5119	2.77%
2024-03-15	2.530	2.530	2.540	2.500	2.590	12,782,168	32,463,543	2.5398	2.426	2.426	2.435	2.397	2.483	13,330,903	2.4352	-1.56%
2024-03-14	2.570	2.570	2.590	2.540	2.750	15,982,700	41,878,126	2.6202	2.464	2.464	2.483	2.435	2.637	16,668,833	2.5124	-4.10%
2024-03-13	2.680	2.670	2.680	2.620	2.760	20,131,320	53,485,559	2.6568	2.570	2.560	2.570	2.512	2.646	20,995,552	2.5475	-0.74%
2024-03-12	2.700	2.700	2.710	2.500	2.720	28,723,700	76,146,184	2.6510	2.589	2.589	2.598	2.397	2.608	29,956,801	2.5419	7.14%
2024-03-11	2.520	2.510	2.520	2.420	2.530	20,541,500	51,219,535	2.4935	2.416	2.407	2.416	2.320	2.426	21,423,341	2.3908	4.13%
2024-03-08	2.420	2.420	2.430	2.380	2.460	8,532,500	20,697,155	2.4257	2.320	2.320	2.330	2.282	2.359	8,898,798	2.3258	2.11%
2024-03-07	2.370	2.370	2.380	2.350	2.430	11,207,922	26,726,657	2.3846	2.272	2.272	2.282	2.253	2.330	11,689,075	2.2865	-2.87%
2024-03-06	2.440	2.430	2.440	2.360	2.450	10,202,353	24,636,782	2.4148	2.340	2.330	2.340	2.263	2.349	10,640,337	2.3154	3.83%
2024-03-05	2.350	2.350	2.360	2.340	2.460	19,900,294	47,387,485	2.3812	2.253	2.253	2.263	2.244	2.359	20,754,608	2.2832	-5.24%
2024-03-04	2.480	2.480	2.490	2.390	2.530	21,983,000	54,376,490	2.4736	2.378	2.378	2.388	2.292	2.426	22,926,724	2.3718	2.90%
2024-03-01	2.410	2.410	2.420	2.370	2.440	10,031,000	24,136,347	2.4062	2.311	2.311	2.320	2.272	2.340	10,461,628	2.3071	-0.82%
2024-02-29	2.430	2.420	2.430	2.390	2.480	19,495,200	47,499,465	2.4365	2.330	2.320	2.330	2.292	2.378	20,332,124	2.3362	1.25%
2024-02-28	2.400	2.390	2.400	2.380	2.590	21,867,363	54,099,818	2.4740	2.301	2.292	2.301	2.282	2.483	22,806,123	2.3722	-5.14%
2024-02-27	2.530	2.520	2.530	2.420	2.540	13,354,000	33,156,887	2.4829	2.426	2.416	2.426	2.320	2.435	13,927,284	2.3807	2.85%
2024-02-26	2.460	2.450	2.460	2.460	2.560	22,585,000	56,609,740	2.5065	2.359	2.349	2.359	2.359	2.455	23,554,568	2.4033	-1.20%
2024-02-23	2.490	2.490	2.500	2.440	2.500	10,136,008	25,089,062	2.4752	2.388	2.388	2.397	2.340	2.397	10,571,144	2.3734	0.40%
2024-02-22	2.480	2.470	2.480	2.380	2.480	9,247,500	22,501,147	2.4332	2.378	2.368	2.378	2.282	2.378	9,644,493	2.3331	2.90%
2024-02-21	2.410	2.410	2.420	2.300	2.470	19,937,875	48,241,554	2.4196	2.311	2.311	2.320	2.205	2.368	20,793,803	2.3200	2.12%
2024-02-20	2.360	2.350	2.360	2.230	2.360	12,988,000	30,014,535	2.3109	2.263	2.253	2.263	2.138	2.263	13,545,571	2.2158	5.36%
2024-02-19	2.240	2.240	2.250	2.220	2.330	14,049,000	31,736,412	2.2590	2.148	2.148	2.157	2.129	2.234	14,652,120	2.1660	-3.45%
2024-02-16	2.320	2.300	2.320	2.120	2.320	6,175,300	13,841,069	2.2414	2.225	2.205	2.225	2.033	2.225	6,440,404	2.1491	7.41%
2024-02-15	2.160	2.160	2.170	2.060	2.170	4,988,000	10,531,525	2.1114	2.071	2.071	2.081	1.975	2.081	5,202,133	2.0245	3.35%
2024-02-14	2.090	2.080	2.090	2.050	2.140	5,656,500	11,806,535	2.0873	2.004	1.994	2.004	1.966	2.052	5,899,332	2.0013	-4.13%
2024-02-09	2.180	2.170	2.180	2.160	2.240	1,781,000	3,892,000	2.1853	2.090	2.081	2.090	2.071	2.148	1,857,458	2.0953	-4.39%
2024-02-08	2.280	2.280	2.290	2.210	2.290	12,861,383	29,102,710	2.2628	2.186	2.186	2.196	2.119	2.196	13,413,519	2.1697	1.33%
2024-02-07	2.250	2.250	2.260	2.240	2.360	17,669,500	40,651,327	2.3006	2.157	2.157	2.167	2.148	2.263	18,428,047	2.2059	-1.32%
2024-02-06	2.280	2.280	2.290	2.120	2.320	36,620,500	82,572,045	2.2548	2.186	2.186	2.196	2.033	2.225	38,192,608	2.1620	6.54%
2024-02-05	2.140	2.140	2.150	2.070	2.170	14,291,641	30,353,796	2.1239	2.052	2.052	2.062	1.985	2.081	14,905,177	2.0365	0.00%
2024-02-02	2.140	2.130	2.140	2.100	2.280	19,945,500	43,052,142	2.1585	2.052	2.042	2.052	2.014	2.186	20,801,755	2.0696	-3.17%
2024-02-01	2.210	2.200	2.210	2.120	2.280	24,935,135	55,328,179	2.2189	2.119	2.109	2.119	2.033	2.186	26,005,594	2.1275	1.84%
2024-01-31	2.170	2.160	2.170	2.140	2.240	21,481,000	46,732,220	2.1755	2.081	2.071	2.081	2.052	2.148	22,403,173	2.0860	-3.12%
2024-01-30	2.240	2.230	2.240	2.220	2.320	19,223,626	43,339,591	2.2545	2.148	2.138	2.148	2.129	2.225	20,048,891	2.1617	-3.45%
2024-01-29	2.320	2.320	2.330	2.300	2.440	19,503,650	46,148,175	2.3661	2.225	2.225	2.234	2.205	2.340	20,340,936	2.2687	-0.85%
2024-01-26	2.340	2.340	2.350	2.300	2.500	28,676,000	68,349,487	2.3835	2.244	2.244	2.253	2.205	2.397	29,907,053	2.2854	-5.26%
2024-01-25	2.470	2.470	2.480	2.380	2.490	23,764,000	58,144,476	2.4467	2.368	2.368	2.378	2.282	2.388	24,784,182	2.3460	1.23%
2024-01-24	2.440	2.430	2.440	2.340	2.460	15,478,036	37,186,673	2.4025	2.340	2.330	2.340	2.244	2.359	16,142,504	2.3036	1.67%
2024-01-23	2.400	2.400	2.410	2.330	2.450	16,180,500	38,802,353	2.3981	2.301	2.301	2.311	2.234	2.349	16,875,124	2.2994	2.56%
2024-01-22	2.340	2.330	2.340	2.300	2.460	19,459,045	45,937,341	2.3607	2.244	2.234	2.244	2.205	2.359	20,294,417	2.2635	-4.88%
2024-01-19	2.460	2.450	2.460	2.430	2.560	16,925,500	41,846,646	2.4724	2.359	2.349	2.359	2.330	2.455	17,652,107	2.3706	-3.15%
2024-01-18	2.540	2.540	2.550	2.480	2.580	17,106,000	43,272,275	2.5297	2.435	2.435	2.445	2.378	2.474	17,840,356	2.4255	-1.17%
2024-01-17	2.570	2.560	2.570	2.540	2.730	21,715,500	56,470,517	2.6005	2.464	2.455	2.464	2.435	2.618	22,647,741	2.4934	-5.86%
2024-01-16	2.730	2.720	2.730	2.680	2.840	11,156,500	30,476,035	2.7317	2.618	2.608	2.618	2.570	2.723	11,635,446	2.6192	-2.15%
2024-01-15	2.790	2.790	2.800	2.740	2.870	11,152,000	31,170,150	2.7950	2.675	2.675	2.685	2.627	2.752	11,630,752	2.6800	-0.36%
2024-01-12	2.800	2.800	2.810	2.780	2.880	13,714,806	38,769,011	2.8268	2.685	2.685	2.694	2.666	2.761	14,303,579	2.7104	-1.41%
2024-01-11	2.840	2.840	2.850	2.790	2.890	12,830,500	36,473,955	2.8428	2.723	2.723	2.733	2.675	2.771	13,381,310	2.7257	1.79%
2024-01-10	2.790	2.790	2.800	2.780	2.880	12,371,000	34,854,345	2.8174	2.675	2.675	2.685	2.666	2.761	12,902,084	2.7015	-1.76%
2024-01-09	2.840	2.840	2.850	2.790	2.910	16,086,812	45,871,907	2.8515	2.723	2.723	2.733	2.675	2.790	16,777,414	2.7341	2.16%
2024-01-08	2.780	2.780	2.790	2.760	3.020	33,193,278	94,232,926	2.8389	2.666	2.666	2.675	2.646	2.896	34,618,256	2.7221	-6.08%
2024-01-05	2.960	2.960	2.990	2.950	3.090	26,608,287	79,730,351	2.9964	2.838	2.838	2.867	2.829	2.963	27,750,574	2.8731	-3.90%
2024-01-04	3.080	3.070	3.080	3.080	3.240	19,975,736	62,318,280	3.1197	2.953	2.944	2.953	2.953	3.107	20,833,289	2.9913	-4.94%
2024-01-03	3.240	3.230	3.240	3.200	3.290	8,314,894	26,885,165	3.2334	3.107	3.097	3.107	3.068	3.155	8,671,850	3.1003	-0.61%
2024-01-02	3.260	3.250	3.260	3.250	3.400	7,809,000	25,672,015	3.2875	3.126	3.116	3.126	3.116	3.260	8,144,238	3.1522	-2.69%
2023-12-29	3.350	3.350	3.360	3.310	3.360	7,873,312	26,245,676	3.3335	3.212	3.212	3.222	3.174	3.222	8,211,311	3.1963	0.90%
2023-12-28	3.320	3.310	3.320	3.200	3.360	9,673,500	32,027,450	3.3108	3.183	3.174	3.183	3.068	3.222	10,088,781	3.1746	3.75%
2023-12-27	3.200	3.190	3.200	3.150	3.270	7,006,632	22,370,126	3.1927	3.068	3.059	3.068	3.020	3.135	7,307,425	3.0613	0.00%
2023-12-22	3.200	3.190	3.200	3.170	3.270	6,561,816	21,029,053	3.2048	3.068	3.059	3.068	3.040	3.135	6,843,513	3.0728	-1.84%
2023-12-21	3.260	3.250	3.260	3.160	3.280	6,184,569	19,980,959	3.2308	3.126	3.116	3.126	3.030	3.145	6,450,071	3.0978	1.56%
2023-12-20	3.210	3.200	3.210	3.200	3.270	4,775,355	15,446,198	3.2346	3.078	3.068	3.078	3.068	3.135	4,980,360	3.1014	-0.62%
2023-12-19	3.230	3.230	3.240	3.210	3.360	6,479,500	21,041,282	3.2474	3.097	3.097	3.107	3.078	3.222	6,757,663	3.1137	-2.71%
2023-12-18	3.320	3.310	3.320	3.290	3.400	7,151,710	23,814,492	3.3299	3.183	3.174	3.183	3.155	3.260	7,458,731	3.1928	-2.35%
2023-12-15	3.400	3.390	3.400	3.250	3.450	22,366,782	75,445,219	3.3731	3.260	3.250	3.260	3.116	3.308	23,326,982	3.2342	4.62%
2023-12-14	3.250	3.240	3.250	3.230	3.330	18,328,000	60,148,725	3.2818	3.116	3.107	3.116	3.097	3.193	19,114,816	3.1467	1.88%
2023-12-13	3.190	3.180	3.190	3.160	3.350	20,260,445	65,139,492	3.2151	3.059	3.049	3.059	3.030	3.212	21,130,220	3.0828	-3.33%
2023-12-12	3.300	3.290	3.300	3.290	3.430	33,046,500	109,688,675	3.3192	3.164	3.155	3.164	3.155	3.289	34,465,177	3.1826	-3.51%
2023-12-11	3.420	3.410	3.420	3.310	3.450	27,406,000	92,459,795	3.3737	3.279	3.270	3.279	3.174	3.308	28,582,532	3.2348	-0.87%
2023-12-08	3.450	3.440	3.450	3.440	3.530	9,493,000	32,935,400	3.4694	3.308	3.298	3.308	3.298	3.385	9,900,532	3.3266	-1.71%
2023-12-07	3.510	3.500	3.510	3.430	3.550	11,622,276	40,401,790	3.4762	3.366	3.356	3.366	3.289	3.404	12,121,217	3.3331	0.00%
2023-12-06	3.510	3.500	3.510	3.490	3.580	15,443,712	54,416,314	3.5235	3.366	3.356	3.366	3.346	3.433	16,106,706	3.3785	-0.57%
2023-12-05	3.530	3.530	3.540	3.500	3.620	17,072,378	60,364,799	3.5358	3.385	3.385	3.394	3.356	3.471	17,805,291	3.3903	-2.49%
2023-12-04	3.620	3.610	3.620	3.580	3.750	14,165,816	51,467,945	3.6332	3.471	3.461	3.471	3.433	3.596	14,773,951	3.4837	-1.63%
2023-12-01	3.680	3.680	3.690	3.680	3.750	8,815,500	32,665,437	3.7055	3.529	3.529	3.538	3.529	3.596	9,193,947	3.5529	-1.87%
2023-11-30	3.750	3.740	3.750	3.680	3.770	8,345,321	31,197,394	3.7383	3.596	3.586	3.596	3.529	3.615	8,703,583	3.5844	1.08%
2023-11-29	3.710	3.710	3.720	3.680	3.830	8,821,817	32,854,664	3.7243	3.557	3.557	3.567	3.529	3.672	9,200,535	3.5710	-1.85%
2023-11-28	3.780	3.770	3.780	3.720	3.930	8,388,000	31,817,057	3.7932	3.624	3.615	3.624	3.567	3.768	8,748,095	3.6370	-1.56%
2023-11-27	3.840	3.840	3.850	3.820	3.950	6,908,707	26,619,626	3.8531	3.682	3.682	3.692	3.663	3.787	7,205,296	3.6945	-1.54%
2023-11-24	3.900	3.890	3.900	3.890	3.990	4,310,778	16,913,296	3.9235	3.739	3.730	3.739	3.730	3.826	4,495,839	3.7620	-2.26%
2023-11-23	3.990	3.980	3.990	3.870	3.990	6,279,000	24,781,135	3.9467	3.826	3.816	3.826	3.711	3.826	6,548,556	3.7842	2.57%
2023-11-22	3.890	3.880	3.890	3.830	4.050	14,839,500	58,096,014	3.9150	3.730	3.720	3.730	3.672	3.883	15,476,556	3.7538	-3.95%
2023-11-21	4.050	4.040	4.050	3.970	4.130	10,962,094	44,473,251	4.0570	3.883	3.874	3.883	3.807	3.960	11,432,694	3.8900	1.76%
2023-11-20	3.980	3.970	3.980	3.910	4.000	4,441,000	17,614,060	3.9662	3.816	3.807	3.816	3.749	3.835	4,631,651	3.8030	1.02%
2023-11-17	3.940	3.930	3.940	3.890	3.970	4,674,500	18,372,477	3.9304	3.778	3.768	3.778	3.730	3.807	4,875,175	3.7686	-1.25%
2023-11-16	3.990	3.980	3.990	3.920	4.050	4,507,000	17,854,769	3.9616	3.826	3.816	3.826	3.759	3.883	4,700,484	3.7985	-1.24%
2023-11-15	4.040	4.030	4.040	4.000	4.090	7,569,500	30,537,420	4.0343	3.874	3.864	3.874	3.835	3.922	7,894,457	3.8682	2.02%
2023-11-14	3.960	3.950	3.960	3.900	3.990	4,715,204	18,571,524	3.9386	3.797	3.787	3.797	3.739	3.826	4,917,626	3.7765	1.02%
2023-11-13	3.920	3.910	3.920	3.880	3.990	8,188,000	32,044,220	3.9136	3.759	3.749	3.759	3.720	3.826	8,539,509	3.7525	0.00%
2023-11-10	3.920	3.910	3.920	3.920	3.990	5,849,866	23,075,895	3.9447	3.759	3.749	3.759	3.759	3.826	6,100,999	3.7823	-2.24%
2023-11-09	4.010	4.010	4.020	4.000	4.160	9,124,500	36,914,107	4.0456	3.845	3.845	3.855	3.835	3.989	9,516,212	3.8791	-2.91%
2023-11-08	4.130	4.120	4.130	4.100	4.300	21,642,000	90,538,237	4.1835	3.960	3.950	3.960	3.931	4.123	22,571,085	4.0112	-2.36%
2023-11-07	4.230	4.220	4.230	4.170	4.330	11,959,500	50,618,072	4.2325	4.056	4.046	4.056	3.998	4.152	12,472,918	4.0582	-0.70%
2023-11-06	4.260	4.250	4.260	4.110	4.280	23,386,000	98,969,036	4.2320	4.085	4.075	4.085	3.941	4.104	24,389,955	4.0578	4.93%
2023-11-03	4.060	4.050	4.060	4.020	4.070	7,317,152	29,628,462	4.0492	3.893	3.883	3.893	3.855	3.902	7,631,275	3.8825	1.00%
2023-11-02	4.020	4.020	4.030	3.950	4.050	13,829,000	55,494,990	4.0129	3.855	3.855	3.864	3.787	3.883	14,422,675	3.8478	1.77%
2023-11-01	3.950	3.940	3.950	3.810	3.960	9,705,500	37,736,430	3.8881	3.787	3.778	3.787	3.653	3.797	10,122,154	3.7281	0.51%
2023-10-31	3.930	3.930	3.950	3.890	4.050	24,306,000	96,081,477	3.9530	3.768	3.768	3.787	3.730	3.883	25,349,450	3.7903	0.00%
2023-10-30	3.930	3.930	3.940	3.790	3.990	26,414,000	103,695,321	3.9258	3.768	3.768	3.778	3.634	3.826	27,547,946	3.7642	5.08%
2023-10-27	3.740	3.740	3.750	3.490	3.770	13,753,500	50,799,590	3.6936	3.586	3.586	3.596	3.346	3.615	14,343,934	3.5415	5.65%
2023-10-26	3.540	3.540	3.550	3.480	3.610	10,642,500	37,564,165	3.5296	3.394	3.394	3.404	3.337	3.461	11,099,380	3.3843	-1.67%
2023-10-25	3.600	3.590	3.600	3.560	3.710	9,567,500	34,657,840	3.6225	3.452	3.442	3.452	3.413	3.557	9,978,230	3.4733	-0.55%
2023-10-24	3.620	3.620	3.630	3.570	3.660	8,723,400	31,546,578	3.6163	3.471	3.471	3.481	3.423	3.509	9,097,893	3.4675	-0.28%
2023-10-20	3.630	3.620	3.630	3.600	3.700	5,417,500	19,740,157	3.6438	3.481	3.471	3.481	3.452	3.548	5,650,072	3.4938	-1.09%
2023-10-19	3.670	3.660	3.670	3.630	3.740	4,915,000	18,037,675	3.6699	3.519	3.509	3.519	3.481	3.586	5,126,000	3.5189	-1.61%
2023-10-18	3.730	3.720	3.730	3.720	3.830	3,609,500	13,580,830	3.7625	3.576	3.567	3.576	3.567	3.672	3,764,455	3.6076	-3.12%
2023-10-17	3.850	3.840	3.850	3.810	3.890	4,824,000	18,544,350	3.8442	3.692	3.682	3.692	3.653	3.730	5,031,093	3.6859	1.05%
2023-10-16	3.810	3.800	3.810	3.790	3.980	8,656,000	33,378,845	3.8562	3.653	3.644	3.653	3.634	3.816	9,027,600	3.6974	-3.54%
2023-10-13	3.950	3.940	3.950	3.930	4.030	5,801,000	23,045,618	3.9727	3.787	3.778	3.787	3.768	3.864	6,050,035	3.8092	-2.47%
2023-10-12	4.050	4.040	4.050	4.000	4.060	9,791,000	39,431,707	4.0273	3.883	3.874	3.883	3.835	3.893	10,211,325	3.8616	1.25%
2023-10-11	4.000	3.990	4.000	3.860	4.030	20,281,038	80,779,091	3.9830	3.835	3.826	3.835	3.701	3.864	21,151,697	3.8190	4.44%
2023-10-10	3.830	3.810	3.830	3.800	3.970	11,831,500	45,903,100	3.8797	3.672	3.653	3.672	3.644	3.807	12,339,423	3.7200	-0.26%
2023-10-09	3.840	3.830	3.840	3.770	4.100	8,989,000	34,581,175	3.8471	3.682	3.672	3.682	3.615	3.931	9,374,895	3.6887	-5.19%
2023-10-06	4.050	4.040	4.050	3.830	4.110	6,339,600	25,577,772	4.0346	3.883	3.874	3.883	3.672	3.941	6,611,757	3.8685	5.74%
2023-10-05	3.830	3.800	3.830	3.670	3.840	3,158,500	11,970,295	3.7899	3.672	3.644	3.672	3.519	3.682	3,294,094	3.6339	3.51%
2023-10-04	3.700	3.680	3.700	3.580	3.710	3,218,020	11,809,698	3.6699	3.548	3.529	3.548	3.433	3.557	3,356,169	3.5188	1.65%
2023-10-03	3.640	3.630	3.640	3.520	3.750	3,136,000	11,300,934	3.6036	3.490	3.481	3.490	3.375	3.596	3,270,628	3.4553	-2.67%
2023-09-29	3.740	3.730	3.740	3.670	3.760	3,038,000	11,335,830	3.7313	3.586	3.576	3.586	3.519	3.605	3,168,421	3.5778	2.19%
2023-09-28	3.660	3.640	3.660	3.620	3.670	2,964,500	10,809,265	3.6462	3.509	3.490	3.509	3.471	3.519	3,091,765	3.4961	0.27%
2023-09-27	3.650	3.640	3.650	3.560	3.670	5,119,000	18,642,242	3.6418	3.500	3.490	3.500	3.413	3.519	5,338,757	3.4919	1.67%
2023-09-26	3.590	3.580	3.590	3.550	3.640	7,491,000	26,930,092	3.5950	3.442	3.433	3.442	3.404	3.490	7,812,587	3.4470	-1.10%
2023-09-25	3.630	3.600	3.630	3.590	3.710	6,648,500	24,081,672	3.6221	3.481	3.452	3.481	3.442	3.557	6,933,918	3.4730	-2.16%
2023-09-22	3.710	3.700	3.710	3.510	3.720	10,762,500	39,181,282	3.6405	3.557	3.548	3.557	3.366	3.567	11,224,531	3.4907	3.92%
2023-09-21	3.570	3.560	3.570	3.540	3.640	10,999,500	39,296,935	3.5726	3.423	3.413	3.423	3.394	3.490	11,471,706	3.4256	-1.38%
2023-09-20	3.620	3.620	3.630	3.610	3.750	11,276,134	41,173,164	3.6514	3.471	3.471	3.481	3.461	3.596	11,760,215	3.5011	-3.21%
2023-09-19	3.740	3.730	3.740	3.660	3.790	17,440,500	64,480,539	3.6972	3.586	3.576	3.586	3.509	3.634	18,189,216	3.5450	-1.32%
2023-09-18	3.790	3.780	3.790	3.720	3.820	4,309,000	16,295,107	3.7816	3.634	3.624	3.634	3.567	3.663	4,493,984	3.6260	0.80%
2023-09-15	3.760	3.760	3.770	3.700	3.810	9,394,314	35,301,099	3.7577	3.605	3.605	3.615	3.548	3.653	9,797,609	3.6030	0.80%
2023-09-14	3.730	3.720	3.730	3.720	3.880	9,446,500	35,652,695	3.7742	3.576	3.567	3.576	3.567	3.720	9,852,036	3.6188	-3.12%
2023-09-13	3.850	3.840	3.850	3.830	3.900	5,574,500	21,492,557	3.8555	3.692	3.682	3.692	3.672	3.739	5,813,812	3.6968	-0.77%
2023-09-12	3.880	3.880	3.910	3.870	3.960	8,373,900	32,596,698	3.8927	3.720	3.720	3.749	3.711	3.797	8,733,389	3.7324	-2.27%
2023-09-11	3.970	3.960	3.970	3.810	3.980	7,729,000	30,408,752	3.9344	3.807	3.797	3.807	3.653	3.816	8,060,804	3.7724	2.58%
2023-09-07	3.870	3.870	3.880	3.850	3.950	5,366,823	20,804,483	3.8765	3.711	3.711	3.720	3.692	3.787	5,597,219	3.7169	-1.78%
2023-09-06	3.940	3.940	3.950	3.900	4.020	9,349,000	36,761,969	3.9322	3.778	3.778	3.787	3.739	3.855	9,750,350	3.7703	-1.25%
2023-09-05	3.990	3.980	3.990	3.940	4.020	6,319,978	25,111,230	3.9733	3.826	3.816	3.826	3.778	3.855	6,591,293	3.8098	-0.25%
2023-09-04	4.000	4.000	4.010	3.880	4.010	13,374,418	52,768,824	3.9455	3.835	3.835	3.845	3.720	3.845	13,948,578	3.7831	2.04%
2023-08-31	3.920	3.920	3.930	3.850	3.940	8,232,960	31,938,171	3.8793	3.759	3.759	3.768	3.692	3.778	8,586,399	3.7196	0.77%
2023-08-30	3.890	3.880	3.890	3.850	4.110	19,955,500	78,608,263	3.9392	3.730	3.720	3.730	3.692	3.941	20,812,184	3.7770	-1.02%
2023-08-29	3.930	3.930	3.940	3.730	3.960	14,493,500	55,917,391	3.8581	3.768	3.768	3.778	3.576	3.797	15,115,702	3.6993	2.61%
2023-08-28	3.830	3.830	3.840	3.810	4.070	9,088,500	35,483,302	3.9042	3.672	3.672	3.682	3.653	3.902	9,478,667	3.7435	-0.26%
2023-08-25	3.840	3.840	3.850	3.810	3.910	5,968,000	23,058,890	3.8638	3.682	3.682	3.692	3.653	3.749	6,224,205	3.7047	-0.78%
2023-08-24	3.870	3.870	3.880	3.800	3.920	7,293,215	28,203,002	3.8670	3.711	3.711	3.720	3.644	3.759	7,606,311	3.7078	2.11%
2023-08-23	3.790	3.790	3.800	3.770	3.900	9,037,500	34,363,005	3.8023	3.634	3.634	3.644	3.615	3.739	9,425,477	3.6458	-2.57%
2023-08-22	3.890	3.870	3.890	3.800	3.970	11,142,500	42,839,042	3.8447	3.730	3.711	3.730	3.644	3.807	11,620,844	3.6864	0.78%
2023-08-21	3.860	3.860	3.870	3.810	3.990	10,428,000	40,430,316	3.8771	3.701	3.701	3.711	3.653	3.826	10,875,671	3.7175	-2.77%
2023-08-18	3.970	3.960	3.970	3.950	4.080	10,017,000	40,029,785	3.9962	3.807	3.797	3.807	3.787	3.912	10,447,027	3.8317	-2.70%
2023-08-17	4.080	4.070	4.080	3.970	4.110	6,427,800	26,005,516	4.0458	3.912	3.902	3.912	3.807	3.941	6,703,744	3.8793	0.74%
2023-08-16	4.050	4.050	4.060	4.010	4.090	6,935,134	28,015,793	4.0397	3.883	3.883	3.893	3.845	3.922	7,232,857	3.8734	-0.49%
2023-08-15	4.070	4.060	4.070	4.010	4.110	6,556,000	26,588,830	4.0556	3.902	3.893	3.902	3.845	3.941	6,837,447	3.8887	-0.97%
2023-08-14	4.110	4.090	4.110	3.980	4.110	8,631,000	34,705,435	4.0210	3.941	3.922	3.941	3.816	3.941	9,001,526	3.8555	0.49%
2023-08-11	4.090	4.080	4.090	4.080	4.160	7,413,500	30,406,878	4.1016	3.922	3.912	3.922	3.912	3.989	7,731,760	3.9327	-1.45%
2023-08-10	4.150	4.150	4.160	4.110	4.210	7,720,718	31,996,633	4.1443	3.979	3.979	3.989	3.941	4.037	8,052,166	3.9737	-1.43%
2023-08-09	4.210	4.210	4.220	4.080	4.290	11,783,563	49,759,967	4.2228	4.037	4.037	4.046	3.912	4.113	12,289,428	4.0490	1.94%
2023-08-08	4.130	4.110	4.130	4.050	4.170	14,116,965	57,887,190	4.1005	3.960	3.941	3.960	3.883	3.998	14,723,002	3.9318	-0.96%
2023-08-07	4.170	4.160	4.170	4.160	4.360	16,292,206	68,326,859	4.1938	3.998	3.989	3.998	3.989	4.181	16,991,626	4.0212	-4.36%
2023-08-04	4.360	4.350	4.360	4.290	4.430	9,138,000	39,680,974	4.3424	4.181	4.171	4.181	4.113	4.248	9,530,292	4.1637	1.16%
2023-08-03	4.310	4.290	4.310	4.220	4.320	11,939,271	50,968,400	4.2690	4.133	4.113	4.133	4.046	4.142	12,451,821	4.0932	0.70%
2023-08-02	4.280	4.280	4.290	4.280	4.480	13,853,267	60,300,504	4.3528	4.104	4.104	4.113	4.104	4.296	14,447,984	4.1736	-3.60%
2023-08-01	4.440	4.430	4.440	4.420	4.620	9,245,000	41,628,685	4.5028	4.257	4.248	4.257	4.238	4.430	9,641,885	4.3175	-1.33%
2023-07-31	4.500	4.490	4.500	4.450	4.710	17,165,500	78,000,310	4.5440	4.315	4.305	4.315	4.267	4.516	17,902,410	4.3570	-1.32%
2023-07-28	4.560	4.560	4.570	4.280	4.600	18,283,400	81,667,865	4.4668	4.372	4.372	4.382	4.104	4.411	19,068,301	4.2829	4.11%
2023-07-27	4.380	4.380	4.390	4.290	4.420	6,868,000	30,047,505	4.3750	4.200	4.200	4.209	4.113	4.238	7,162,841	4.1949	0.69%
2023-07-26	4.350	4.340	4.360	4.310	4.420	5,707,000	24,822,630	4.3495	4.171	4.161	4.181	4.133	4.238	5,952,000	4.1705	-1.58%
2023-07-25	4.420	4.410	4.420	4.270	4.430	11,681,500	51,023,384	4.3679	4.238	4.228	4.238	4.094	4.248	12,182,984	4.1881	4.74%
2023-07-24	4.220	4.210	4.220	4.160	4.310	5,835,917	24,499,665	4.1981	4.046	4.037	4.046	3.989	4.133	6,086,451	4.0253	-0.94%
2023-07-21	4.260	4.260	4.270	4.210	4.340	5,674,000	24,270,150	4.2774	4.085	4.085	4.094	4.037	4.161	5,917,583	4.1014	0.47%
2023-07-20	4.240	4.220	4.240	4.170	4.320	6,478,500	27,331,520	4.2188	4.065	4.046	4.065	3.998	4.142	6,756,620	4.0451	0.00%
2023-07-19	4.240	4.230	4.240	4.150	4.320	12,890,782	54,315,396	4.2135	4.065	4.056	4.065	3.979	4.142	13,444,180	4.0401	-2.08%
2023-07-18	4.330	4.330	4.340	4.330	4.450	5,749,787	25,022,449	4.3519	4.152	4.152	4.161	4.152	4.267	5,996,624	4.1728	-2.70%
2023-07-14	4.450	4.450	4.460	4.430	4.540	5,357,500	23,962,722	4.4727	4.267	4.267	4.276	4.248	4.353	5,587,496	4.2886	-1.11%
2023-07-13	4.500	4.500	4.510	4.380	4.540	15,279,500	68,780,330	4.5015	4.315	4.315	4.324	4.200	4.353	15,935,445	4.3162	3.45%
2023-07-12	4.350	4.330	4.350	4.310	4.390	4,906,000	21,303,050	4.3422	4.171	4.152	4.171	4.133	4.209	5,116,613	4.1635	-0.68%
2023-07-11	4.380	4.360	4.380	4.270	4.400	7,707,500	33,518,873	4.3489	4.200	4.181	4.200	4.094	4.219	8,038,381	4.1699	2.58%
2023-07-10	4.270	4.260	4.270	4.260	4.380	8,943,983	38,351,416	4.2880	4.094	4.085	4.094	4.085	4.200	9,327,946	4.1115	0.00%
2023-07-07	4.270	4.250	4.270	4.200	4.320	8,192,500	34,907,605	4.2609	4.094	4.075	4.094	4.027	4.142	8,544,202	4.0855	0.00%
2023-07-06	4.270	4.260	4.270	4.200	4.370	8,452,000	36,090,230	4.2700	4.094	4.085	4.094	4.027	4.190	8,814,842	4.0943	-2.06%
2023-07-05	4.360	4.350	4.360	4.340	4.510	8,220,500	35,962,560	4.3747	4.181	4.171	4.181	4.161	4.324	8,573,404	4.1947	-2.90%
2023-07-04	4.490	4.490	4.500	4.340	4.550	14,848,930	66,659,747	4.4892	4.305	4.305	4.315	4.161	4.363	15,486,391	4.3044	1.35%
2023-07-03	4.430	4.420	4.430	4.150	4.430	20,274,500	87,854,776	4.3333	4.248	4.238	4.248	3.979	4.248	21,144,879	4.1549	7.00%
2023-06-30	4.140	4.130	4.140	4.050	4.160	20,367,600	83,309,300	4.0903	3.970	3.960	3.970	3.883	3.989	21,241,976	3.9219	0.24%
2023-06-29	4.130	4.130	4.140	4.120	4.250	12,788,500	53,286,962	4.1668	3.960	3.960	3.970	3.950	4.075	13,337,507	3.9953	-2.36%
2023-06-28	4.230	4.220	4.230	4.150	4.310	9,506,500	39,885,290	4.1956	4.056	4.046	4.056	3.979	4.133	9,914,611	4.0229	-0.94%
2023-06-27	4.270	4.270	4.280	4.190	4.300	8,430,000	35,795,953	4.2463	4.094	4.094	4.104	4.018	4.123	8,791,898	4.0715	1.18%
2023-06-26	4.220	4.210	4.220	4.050	4.270	15,303,500	64,192,579	4.1946	4.046	4.037	4.046	3.883	4.094	15,960,475	4.0220	5.24%
2023-06-23	4.010	4.000	4.010	4.000	4.280	7,728,700	31,420,501	4.0654	3.845	3.835	3.845	3.835	4.104	8,060,491	3.8981	-5.87%
2023-06-21	4.260	4.260	4.270	4.230	4.430	18,720,000	80,329,482	4.2911	4.085	4.085	4.094	4.056	4.248	19,523,645	4.1145	-5.12%
2023-06-20	4.490	4.470	4.490	4.430	4.590	10,935,500	48,877,733	4.4696	4.305	4.286	4.305	4.248	4.401	11,404,958	4.2857	-1.32%
2023-06-19	4.550	4.540	4.550	4.460	4.700	18,610,261	84,380,870	4.5341	4.363	4.353	4.363	4.276	4.507	19,409,194	4.3475	-1.52%
2023-06-16	4.620	4.620	4.630	4.510	4.730	48,977,855	227,156,652	4.6379	4.430	4.430	4.439	4.324	4.535	51,080,461	4.4470	4.29%
2023-06-15	4.430	4.420	4.430	4.200	4.430	20,339,800	88,436,730	4.3480	4.248	4.238	4.248	4.027	4.248	21,212,982	4.1690	4.98%
2023-06-14	4.220	4.210	4.220	4.170	4.330	11,758,500	49,734,840	4.2297	4.046	4.037	4.046	3.998	4.152	12,263,289	4.0556	-0.71%
2023-06-13	4.250	4.250	4.260	4.240	4.320	8,052,000	34,358,897	4.2671	4.075	4.075	4.085	4.065	4.142	8,397,670	4.0915	-1.39%
2023-06-12	4.310	4.300	4.310	4.210	4.400	9,889,170	42,279,581	4.2753	4.133	4.123	4.133	4.037	4.219	10,313,709	4.0994	-2.05%
2023-06-09	4.400	4.390	4.400	4.300	4.420	8,072,500	35,363,222	4.3807	4.219	4.209	4.219	4.123	4.238	8,419,050	4.2004	2.33%
2023-06-08	4.300	4.290	4.300	4.240	4.310	6,696,500	28,610,800	4.2725	4.123	4.113	4.123	4.065	4.133	6,983,979	4.0966	0.23%
2023-06-07	4.290	4.290	4.300	4.240	4.340	6,421,500	27,555,430	4.2911	4.113	4.113	4.123	4.065	4.161	6,697,173	4.1145	1.66%
2023-06-06	4.220	4.210	4.220	4.180	4.300	9,656,000	40,964,835	4.2424	4.046	4.037	4.046	4.008	4.123	10,070,529	4.0678	-0.47%
2023-06-05	4.240	4.230	4.240	4.210	4.330	7,147,794	30,359,497	4.2474	4.065	4.056	4.065	4.037	4.152	7,454,647	4.0726	-0.70%
2023-06-02	4.270	4.260	4.270	4.000	4.320	17,141,500	72,744,087	4.2437	4.094	4.085	4.094	3.835	4.142	17,877,380	4.0691	4.91%
2023-06-01	4.070	4.070	4.080	4.020	4.170	10,659,500	43,740,280	4.1034	3.902	3.902	3.912	3.855	3.998	11,117,109	3.9345	0.49%
2023-05-31	4.050	4.040	4.050	3.960	4.060	17,613,500	70,849,842	4.0225	3.883	3.874	3.883	3.797	3.893	18,369,643	3.8569	-0.98%
2023-05-30	4.090	4.090	4.100	3.920	4.130	17,361,000	70,199,196	4.0435	3.922	3.922	3.931	3.759	3.960	18,106,303	3.8771	3.02%
2023-05-29	3.970	3.970	3.980	3.950	4.200	29,372,560	118,101,229	4.0208	3.807	3.807	3.816	3.787	4.027	30,633,516	3.8553	-5.02%
2023-05-25	4.180	4.170	4.180	4.100	4.230	21,855,336	90,780,211	4.1537	4.008	3.998	4.008	3.931	4.056	22,793,580	3.9827	-1.88%
2023-05-24	4.260	4.260	4.270	4.230	4.410	18,223,969	77,978,658	4.2789	4.085	4.085	4.094	4.056	4.228	19,006,319	4.1028	-3.62%
2023-05-23	4.420	4.410	4.420	4.370	4.530	6,550,500	29,103,505	4.4429	4.238	4.228	4.238	4.190	4.344	6,831,711	4.2601	-0.90%
2023-05-22	4.460	4.440	4.460	4.360	4.500	12,691,500	56,351,795	4.4401	4.276	4.257	4.276	4.181	4.315	13,236,343	4.2574	1.13%
2023-05-19	4.410	4.410	4.420	4.370	4.510	16,201,000	71,395,480	4.4069	4.228	4.228	4.238	4.190	4.324	16,896,505	4.2255	-2.00%
2023-05-18	4.500	4.490	4.500	4.410	4.680	18,853,500	84,692,220	4.4921	4.315	4.305	4.315	4.228	4.487	19,662,876	4.3072	-2.39%
2023-05-17	4.610	4.600	4.610	4.580	4.780	9,933,810	46,076,138	4.6383	4.420	4.411	4.420	4.391	4.583	10,360,266	4.4474	-2.95%
2023-05-16	4.750	4.750	4.760	4.700	5.000	24,409,000	117,550,480	4.8159	4.554	4.554	4.564	4.507	4.794	25,456,872	4.6176	0.21%
2023-05-15	4.740	4.740	4.750	4.570	4.780	25,768,834	120,237,028	4.6660	4.545	4.545	4.554	4.382	4.583	26,875,083	4.4739	0.21%
2023-05-12	4.730	4.730	4.750	4.720	4.850	10,449,000	49,731,278	4.7594	4.535	4.535	4.554	4.526	4.650	10,897,573	4.5635	-1.46%
2023-05-11	4.800	4.790	4.800	4.780	4.980	11,783,000	57,076,205	4.8439	4.602	4.593	4.602	4.583	4.775	12,288,841	4.6446	-1.84%
2023-05-10	4.890	4.880	4.890	4.810	4.900	6,491,250	31,570,462	4.8635	4.689	4.679	4.689	4.612	4.698	6,769,918	4.6633	0.62%
2023-05-09	4.860	4.860	4.870	4.850	5.200	25,586,000	127,202,065	4.9715	4.660	4.660	4.670	4.650	4.986	26,684,400	4.7669	-5.08%
2023-05-08	5.120	5.110	5.120	5.030	5.220	15,904,827	81,034,038	5.0949	4.909	4.900	4.909	4.823	5.005	16,587,617	4.8852	-0.78%
2023-05-05	5.160	5.160	5.170	5.070	5.210	7,288,500	37,647,435	5.1653	4.948	4.948	4.957	4.861	4.996	7,601,393	4.9527	1.38%
2023-05-04	5.090	5.080	5.090	5.030	5.180	11,258,238	57,307,226	5.0902	4.880	4.871	4.880	4.823	4.967	11,741,551	4.8807	0.79%
2023-05-03	5.050	5.040	5.050	4.990	5.170	4,729,376	23,741,257	5.0200	4.842	4.833	4.842	4.785	4.957	4,932,407	4.8133	-0.98%
2023-05-02	5.100	5.090	5.100	4.950	5.230	6,937,900	35,059,666	5.0534	4.890	4.880	4.890	4.746	5.015	7,235,742	4.8453	-0.97%
2023-04-28	5.150	5.150	5.160	5.100	5.260	13,120,500	68,016,515	5.1840	4.938	4.938	4.948	4.890	5.043	13,683,759	4.9706	-0.39%
2023-04-27	5.170	5.160	5.170	5.070	5.210	10,870,000	55,845,467	5.1376	4.957	4.948	4.957	4.861	4.996	11,336,646	4.9261	0.58%
2023-04-26	5.140	5.110	5.140	4.960	5.180	24,138,696	123,124,463	5.1007	4.928	4.900	4.928	4.756	4.967	25,174,964	4.8908	3.21%
2023-04-25	4.980	4.970	4.980	4.910	5.170	21,587,052	107,613,349	4.9851	4.775	4.765	4.775	4.708	4.957	22,513,778	4.7799	-3.68%
2023-04-24	5.170	5.170	5.180	5.090	5.230	17,732,238	91,166,216	5.1413	4.957	4.957	4.967	4.880	5.015	18,493,478	4.9296	1.57%
2023-04-21	5.090	5.080	5.090	5.050	5.340	19,888,500	102,105,075	5.1339	4.880	4.871	4.880	4.842	5.120	20,742,308	4.9226	-3.42%
2023-04-20	5.270	5.270	5.280	5.220	5.360	15,028,000	79,142,782	5.2664	5.053	5.053	5.063	5.005	5.139	15,673,148	5.0496	-0.38%
2023-04-19	5.290	5.280	5.290	5.270	5.520	18,098,900	96,730,972	5.3446	5.072	5.063	5.072	5.053	5.293	18,875,881	5.1246	-4.17%
2023-04-18	5.520	5.510	5.520	5.470	5.670	16,176,000	89,391,897	5.5262	5.293	5.283	5.293	5.245	5.437	16,870,431	5.2987	-2.65%
2023-04-17	5.670	5.660	5.670	5.600	5.720	14,646,000	82,735,125	5.6490	5.437	5.427	5.437	5.369	5.485	15,274,749	5.4165	0.89%
2023-04-14	5.620	5.610	5.620	5.610	5.800	23,902,185	135,787,767	5.6810	5.389	5.379	5.389	5.379	5.561	24,928,299	5.4471	-2.26%
2023-04-13	5.750	5.750	5.760	5.470	5.790	25,497,000	143,999,927	5.6477	5.513	5.513	5.523	5.245	5.552	26,591,579	5.4152	2.31%
2023-04-12	5.620	5.610	5.620	5.590	5.780	19,016,069	107,325,822	5.6440	5.389	5.379	5.389	5.360	5.542	19,832,424	5.4116	-1.75%
2023-04-11	5.720	5.710	5.720	5.620	5.780	27,081,250	154,571,607	5.7077	5.485	5.475	5.485	5.389	5.542	28,243,841	5.4728	2.14%
2023-04-06	5.600	5.600	5.610	5.420	5.610	19,498,287	108,300,271	5.5543	5.369	5.369	5.379	5.197	5.379	20,335,343	5.3257	0.36%
2023-04-04	5.580	5.570	5.580	5.290	5.600	31,332,854	170,045,838	5.4271	5.350	5.341	5.350	5.072	5.369	32,677,965	5.2037	1.64%
2023-04-03	5.490	5.480	5.490	5.280	5.600	36,346,456	199,000,672	5.4751	5.264	5.254	5.264	5.063	5.369	37,906,799	5.2497	4.37%
2023-03-31	5.260	5.250	5.260	5.150	5.390	40,615,000	213,910,592	5.2668	5.043	5.034	5.043	4.938	5.168	42,358,591	5.0500	-1.31%
2023-03-30	5.330	5.330	5.340	5.200	5.420	17,465,240	91,925,557	5.2633	5.111	5.111	5.120	4.986	5.197	18,215,018	5.0467	-0.56%
2023-03-29	5.360	5.350	5.360	5.260	5.380	14,869,417	78,972,967	5.3111	5.139	5.130	5.139	5.043	5.159	15,507,757	5.0925	2.29%
2023-03-28	5.240	5.230	5.240	5.210	5.430	22,756,500	119,811,438	5.2649	5.024	5.015	5.024	4.996	5.206	23,733,430	5.0482	-2.96%
2023-03-27	5.400	5.400	5.410	5.300	5.500	19,723,279	106,434,764	5.3964	5.178	5.178	5.187	5.082	5.274	20,569,994	5.1743	0.37%
2023-03-24	5.380	5.370	5.380	5.300	5.500	23,575,251	126,767,205	5.3771	5.159	5.149	5.159	5.082	5.274	24,587,330	5.1558	-1.28%
2023-03-23	5.450	5.440	5.450	5.310	5.500	32,275,500	173,485,640	5.3751	5.226	5.216	5.226	5.091	5.274	33,661,078	5.1539	0.55%
2023-03-22	5.420	5.410	5.420	5.330	5.540	18,289,000	99,756,255	5.4544	5.197	5.187	5.197	5.111	5.312	19,074,142	5.2299	0.93%
2023-03-21	5.370	5.360	5.370	5.190	5.380	35,093,306	185,640,439	5.2899	5.149	5.139	5.149	4.976	5.159	36,599,852	5.0722	3.67%
2023-03-20	5.180	5.180	5.190	5.120	5.350	23,495,937	121,890,756	5.1877	4.967	4.967	4.976	4.909	5.130	24,504,611	4.9742	-2.81%
2023-03-17	5.330	5.320	5.330	5.160	5.370	34,188,834	180,491,918	5.2793	5.111	5.101	5.111	4.948	5.149	35,656,551	5.0620	3.50%
2023-03-16	5.150	5.150	5.160	5.120	5.330	19,835,917	103,069,384	5.1961	4.938	4.938	4.948	4.909	5.111	20,687,468	4.9822	-1.34%
2023-03-15	5.220	5.210	5.220	5.100	5.370	30,603,500	160,065,424	5.2303	5.005	4.996	5.005	4.890	5.149	31,917,300	5.0150	3.16%
2023-03-14	5.060	5.060	5.080	4.980	5.280	32,124,000	163,519,282	5.0903	4.852	4.852	4.871	4.775	5.063	33,503,075	4.8807	-2.69%
2023-03-13	5.200	5.190	5.200	5.090	5.430	55,005,217	286,147,070	5.2022	4.986	4.976	4.986	4.880	5.206	57,366,576	4.9880	-1.14%
2023-03-10	5.260	5.250	5.260	5.180	5.400	41,586,902	219,861,827	5.2868	5.043	5.034	5.043	4.967	5.178	43,372,216	5.0692	-4.01%
2023-03-09	5.480	5.480	5.490	5.450	5.790	37,519,678	208,216,387	5.5495	5.254	5.254	5.264	5.226	5.552	39,130,388	5.3211	-4.36%
2023-03-08	5.730	5.730	5.740	5.620	6.050	61,351,624	354,713,337	5.7816	5.494	5.494	5.504	5.389	5.801	63,985,433	5.5437	-5.91%
2023-03-07	6.090	6.080	6.090	6.010	6.560	47,286,267	292,100,877	6.1773	5.839	5.830	5.839	5.763	6.290	49,316,254	5.9230	-6.88%
2023-03-06	6.540	6.530	6.540	6.460	6.730	31,625,964	206,665,928	6.5347	6.271	6.261	6.271	6.194	6.453	32,983,658	6.2657	-2.97%
2023-03-03	6.740	6.730	6.740	6.550	6.820	20,016,498	133,975,958	6.6933	6.463	6.453	6.463	6.280	6.539	20,875,801	6.4178	0.60%
2023-03-02	6.700	6.690	6.700	6.540	6.710	18,802,734	124,088,004	6.5995	6.424	6.415	6.424	6.271	6.434	19,609,930	6.3278	0.15%
2023-03-01	6.690	6.680	6.690	6.280	6.700	39,151,657	257,710,077	6.5824	6.415	6.405	6.415	6.021	6.424	40,832,427	6.3114	7.21%
2023-02-28	6.240	6.220	6.240	6.120	6.350	13,799,500	85,987,872	6.2312	5.983	5.964	5.983	5.868	6.089	14,391,909	5.9747	0.97%
2023-02-27	6.180	6.180	6.190	6.050	6.270	13,728,500	84,505,327	6.1555	5.926	5.926	5.935	5.801	6.012	14,317,861	5.9021	-0.80%
2023-02-24	6.230	6.220	6.230	6.200	6.460	15,124,500	94,894,060	6.2742	5.974	5.964	5.974	5.945	6.194	15,773,791	6.0159	-2.96%
2023-02-23	6.420	6.420	6.430	6.320	6.550	15,826,734	101,932,622	6.4405	6.156	6.156	6.165	6.060	6.280	16,506,171	6.1754	1.90%
2023-02-22	6.300	6.290	6.300	6.190	6.390	13,534,575	84,932,037	6.2752	6.041	6.031	6.041	5.935	6.127	14,115,611	6.0169	-1.10%
2023-02-21	6.370	6.360	6.370	6.320	6.640	18,167,523	116,628,936	6.4196	6.108	6.098	6.108	6.060	6.367	18,947,450	6.1554	-3.19%
2023-02-20	6.580	6.580	6.590	6.280	6.600	14,980,000	96,925,805	6.4703	6.309	6.309	6.319	6.021	6.328	15,623,087	6.2040	1.54%
2023-02-17	6.480	6.480	6.490	6.430	6.680	14,049,500	91,611,070	6.5206	6.213	6.213	6.223	6.165	6.405	14,652,641	6.2522	0.00%
2023-02-16	6.480	6.480	6.490	6.400	6.720	18,688,036	122,803,361	6.5712	6.213	6.213	6.223	6.137	6.443	19,490,308	6.3007	1.09%
2023-02-15	6.410	6.400	6.410	6.350	6.740	20,622,031	132,853,541	6.4423	6.146	6.137	6.146	6.089	6.463	21,507,329	6.1771	-3.61%
2023-02-14	6.650	6.640	6.660	6.520	6.700	13,514,700	89,718,750	6.6386	6.376	6.367	6.386	6.252	6.424	14,094,882	6.3653	0.76%
2023-02-13	6.600	6.590	6.600	6.380	6.700	25,758,403	168,139,616	6.5276	6.328	6.319	6.328	6.117	6.424	26,864,204	6.2589	0.15%
2023-02-10	6.590	6.580	6.590	6.500	6.940	38,018,029	251,185,269	6.6070	6.319	6.309	6.319	6.232	6.654	39,650,133	6.3350	-5.18%
2023-02-09	6.950	6.950	6.960	6.670	6.960	22,835,300	156,175,166	6.8392	6.664	6.664	6.674	6.395	6.674	23,815,613	6.5577	3.12%
2023-02-08	6.740	6.740	6.750	6.680	7.220	51,333,270	351,157,892	6.8407	6.463	6.463	6.472	6.405	6.923	53,536,993	6.5592	-6.26%
2023-02-07	7.190	7.180	7.200	7.100	7.490	45,227,443	328,037,086	7.2531	6.894	6.884	6.904	6.808	7.182	47,169,045	6.9545	-1.91%
2023-02-06	7.330	7.320	7.330	7.260	8.280	81,047,229	621,309,272	7.6660	7.028	7.019	7.028	6.961	7.939	84,526,565	7.3505	-4.93%
2023-02-03	7.710	7.710	7.720	7.630	8.010	40,383,520	315,981,290	7.8245	7.393	7.393	7.402	7.316	7.680	42,117,174	7.5024	0.92%
2023-02-02	7.640	7.640	7.650	7.510	8.030	46,286,000	360,772,667	7.7944	7.326	7.326	7.335	7.201	7.699	48,273,045	7.4736	1.06%
2023-02-01	7.560	7.550	7.560	7.120	7.590	25,976,166	192,881,497	7.4253	7.249	7.239	7.249	6.827	7.278	27,091,316	7.1197	3.99%
2023-01-31	7.270	7.260	7.270	7.110	7.580	31,549,984	230,145,890	7.2946	6.971	6.961	6.971	6.817	7.268	32,904,416	6.9944	-0.82%
2023-01-30	7.330	7.330	7.340	7.290	7.940	56,704,670	425,157,088	7.4977	7.028	7.028	7.038	6.990	7.613	59,138,986	7.1891	-4.81%
2023-01-27	7.700	7.690	7.700	7.630	7.990	9,017,477	69,526,114	7.7102	7.383	7.373	7.383	7.316	7.661	9,404,595	7.3928	-2.28%
2023-01-26	7.880	7.850	7.880	7.550	7.880	14,089,000	109,064,750	7.7411	7.556	7.527	7.556	7.239	7.556	14,693,837	7.4225	5.49%
2023-01-20	7.470	7.460	7.470	7.330	7.580	6,261,932	46,564,870	7.4362	7.163	7.153	7.163	7.028	7.268	6,530,755	7.1301	0.54%
2023-01-19	7.430	7.420	7.430	7.160	7.450	6,237,125	45,857,400	7.3523	7.124	7.115	7.124	6.865	7.143	6,504,883	7.0497	1.23%
2023-01-18	7.340	7.330	7.340	7.250	7.480	20,006,000	146,487,632	7.3222	7.038	7.028	7.038	6.952	7.172	20,864,852	7.0208	0.00%
2023-01-17	7.340	7.330	7.340	7.200	7.710	42,514,500	313,462,865	7.3731	7.038	7.028	7.038	6.904	7.393	44,339,636	7.0696	-3.17%
2023-01-16	7.580	7.540	7.580	7.490	8.030	66,785,034	517,604,709	7.7503	7.268	7.230	7.268	7.182	7.699	69,652,097	7.4313	-0.92%
2023-01-13	7.650	7.640	7.650	6.850	7.660	64,270,827	468,749,440	7.2933	7.335	7.326	7.335	6.568	7.345	67,029,956	6.9931	12.50%
2023-01-12	6.800	6.800	6.810	6.750	7.200	40,887,500	285,373,486	6.9795	6.520	6.520	6.530	6.472	6.904	42,642,789	6.6922	1.04%
2023-01-11	6.730	6.730	6.740	6.640	7.060	41,142,977	283,534,536	6.8914	6.453	6.453	6.463	6.367	6.769	42,909,234	6.6078	0.45%
2023-01-10	6.700	6.690	6.700	6.600	6.780	22,624,100	151,353,690	6.6899	6.424	6.415	6.424	6.328	6.501	23,595,346	6.4146	-0.59%
2023-01-09	6.740	6.730	6.740	6.600	6.920	42,347,870	285,987,094	6.7533	6.463	6.453	6.463	6.328	6.635	44,165,853	6.4753	2.12%
2023-01-06	6.600	6.600	6.610	6.500	7.160	79,261,518	535,618,582	6.7576	6.328	6.328	6.338	6.232	6.865	82,664,193	6.4795	-6.91%
2023-01-05	7.090	7.080	7.090	6.820	7.310	301,342,008	2,072,326,021	6.8770	6.798	6.789	6.798	6.539	7.009	314,278,538	6.5939	-3.01%
2023-01-04	7.310	7.310	7.320	7.230	7.750	49,241,132	367,436,975	7.4620	7.009	7.009	7.019	6.932	7.431	51,355,040	7.1548	-3.82%
2023-01-03	7.600	7.590	7.600	7.080	7.670	35,831,516	268,988,427	7.5070	7.287	7.278	7.287	6.789	7.354	37,369,753	7.1980	5.41%
2022-12-30	7.210	7.200	7.210	7.050	7.580	35,925,662	258,756,975	7.2026	6.913	6.904	6.913	6.760	7.268	37,467,941	6.9061	-2.57%
2022-12-29	7.400	7.400	7.410	6.960	7.580	54,501,470	397,143,055	7.2868	7.095	7.095	7.105	6.674	7.268	56,841,203	6.9869	-1.33%
2022-12-28	7.500	7.500	7.510	7.390	7.790	44,888,992	340,265,842	7.5802	7.191	7.191	7.201	7.086	7.469	46,816,064	7.2681	3.02%
2022-12-23	7.280	7.270	7.280	6.920	7.570	36,223,400	266,312,226	7.3519	6.980	6.971	6.980	6.635	7.258	37,778,461	7.0493	2.25%
2022-12-22	7.120	7.110	7.120	6.810	7.260	22,340,295	158,707,026	7.1041	6.827	6.817	6.827	6.530	6.961	23,299,358	6.8116	5.01%
2022-12-21	6.780	6.780	6.800	6.690	6.870	12,300,148	83,362,448	6.7774	6.501	6.501	6.520	6.415	6.587	12,828,190	6.4984	0.89%
2022-12-20	6.720	6.720	6.730	6.630	7.040	24,158,000	163,341,150	6.7614	6.443	6.443	6.453	6.357	6.750	25,195,096	6.4831	-3.45%
2022-12-19	6.960	6.960	6.970	6.800	7.390	33,430,103	234,082,090	7.0021	6.674	6.674	6.683	6.520	7.086	34,865,248	6.7139	-3.47%
2022-12-16	7.210	7.210	7.230	6.860	7.400	31,086,917	224,234,004	7.2131	6.913	6.913	6.932	6.578	7.095	32,421,470	6.9162	2.56%
2022-12-15	7.030	7.030	7.040	6.850	7.430	51,023,817	359,603,374	7.0478	6.741	6.741	6.750	6.568	7.124	53,214,256	6.7577	-3.70%
2022-12-14	7.300	7.290	7.300	6.900	7.400	49,018,600	354,408,694	7.2301	7.000	6.990	7.000	6.616	7.095	51,122,955	6.9325	4.73%
2022-12-13	6.970	6.960	6.970	6.600	7.090	34,376,000	236,304,277	6.8741	6.683	6.674	6.683	6.328	6.798	35,851,752	6.5911	1.01%
2022-12-12	6.900	6.900	6.910	6.840	7.450	52,895,000	375,071,535	7.0909	6.616	6.616	6.626	6.558	7.143	55,165,768	6.7990	-7.38%
2022-12-09	7.450	7.440	7.450	6.820	7.540	79,586,140	575,895,470	7.2361	7.143	7.134	7.143	6.539	7.230	83,002,751	6.9383	9.40%
2022-12-08	6.810	6.800	6.810	6.440	6.960	51,717,500	350,249,784	6.7724	6.530	6.520	6.530	6.175	6.674	53,937,718	6.4936	6.07%
2022-12-07	6.420	6.420	6.430	6.410	7.120	57,948,887	391,719,426	6.7597	6.156	6.156	6.165	6.146	6.827	60,436,617	6.4815	-3.75%
2022-12-06	6.670	6.660	6.670	6.520	7.040	53,809,700	362,749,185	6.7413	6.395	6.386	6.395	6.252	6.750	56,119,736	6.4638	-3.61%
2022-12-05	6.920	6.920	6.930	6.610	7.140	71,368,403	492,560,667	6.9017	6.635	6.635	6.645	6.338	6.846	74,432,229	6.6176	7.79%
2022-12-02	6.420	6.410	6.420	6.210	6.750	52,554,418	342,548,137	6.5180	6.156	6.146	6.156	5.954	6.472	54,810,565	6.2497	4.56%
2022-12-01	6.140	6.130	6.140	6.130	6.600	98,917,004	619,143,887	6.2592	5.887	5.878	5.887	5.878	6.328	103,163,484	6.0016	1.49%
2022-11-30	6.050	6.050	6.120	5.940	6.250	160,261,145	971,815,878	6.0640	5.801	5.801	5.868	5.695	5.993	167,141,112	5.8143	-3.04%
2022-11-29	6.240	6.240	6.250	5.400	6.280	95,473,347	563,629,423	5.9035	5.983	5.983	5.993	5.178	6.021	99,571,992	5.6605	13.87%
2022-11-28	5.480	5.480	5.490	5.140	5.720	89,239,500	486,857,211	5.4556	5.254	5.254	5.264	4.928	5.485	93,070,527	5.2311	7.03%
2022-11-25	5.120	5.110	5.120	5.060	5.260	15,017,500	77,143,115	5.1369	4.909	4.900	4.909	4.852	5.043	15,662,197	4.9254	-3.03%
2022-11-24	5.280	5.270	5.280	5.160	5.360	19,253,000	101,034,457	5.2477	5.063	5.053	5.063	4.948	5.139	20,079,526	5.0317	2.92%
2022-11-23	5.130	5.120	5.130	4.880	5.220	21,770,500	110,220,212	5.0628	4.919	4.909	4.919	4.679	5.005	22,705,102	4.8544	1.79%
2022-11-22	5.040	5.030	5.040	4.870	5.360	28,754,904	146,082,176	5.0803	4.833	4.823	4.833	4.670	5.139	29,989,344	4.8711	-4.91%
2022-11-21	5.300	5.300	5.310	5.220	5.540	20,994,836	111,689,497	5.3199	5.082	5.082	5.091	5.005	5.312	21,896,139	5.1009	-4.33%
2022-11-18	5.540	5.530	5.540	5.360	5.650	38,688,012	213,359,312	5.5149	5.312	5.302	5.312	5.139	5.417	40,348,878	5.2879	3.17%
2022-11-17	5.370	5.360	5.370	5.160	5.450	30,527,207	161,780,223	5.2995	5.149	5.139	5.149	4.948	5.226	31,837,732	5.0814	0.00%
2022-11-16	5.370	5.370	5.380	5.330	5.780	64,233,961	353,612,333	5.5051	5.149	5.149	5.159	5.111	5.542	66,991,507	5.2785	-2.19%
2022-11-15	5.490	5.480	5.490	4.810	5.570	65,550,814	348,530,574	5.3170	5.264	5.254	5.264	4.612	5.341	68,364,893	5.0981	11.36%
2022-11-14	4.930	4.920	4.930	4.680	5.100	76,546,599	379,218,092	4.9541	4.727	4.717	4.727	4.487	4.890	79,832,724	4.7502	5.57%
2022-11-11	4.670	4.660	4.670	4.400	4.680	59,254,000	269,927,769	4.5554	4.478	4.468	4.478	4.219	4.487	61,797,758	4.3679	7.11%
2022-11-10	4.360	4.360	4.370	4.310	4.480	16,345,500	71,428,315	4.3699	4.181	4.181	4.190	4.133	4.296	17,047,208	4.1900	-2.02%
2022-11-09	4.450	4.440	4.450	4.390	4.610	19,292,524	86,107,092	4.4632	4.267	4.257	4.267	4.209	4.420	20,120,747	4.2795	-3.47%
2022-11-08	4.610	4.600	4.610	4.500	4.750	17,840,000	82,011,273	4.5970	4.420	4.411	4.420	4.315	4.554	18,605,866	4.4078	-1.91%
2022-11-07	4.700	4.690	4.700	4.360	4.730	27,347,579	126,948,446	4.6420	4.507	4.497	4.507	4.181	4.535	28,521,603	4.4510	4.68%
2022-11-04	4.490	4.480	4.490	4.470	4.740	47,699,807	219,026,416	4.5918	4.305	4.296	4.305	4.286	4.545	49,747,547	4.4028	0.90%
2022-11-03	4.450	4.440	4.450	4.340	4.500	22,009,340	97,123,091	4.4128	4.267	4.257	4.267	4.161	4.315	22,954,195	4.2312	-1.98%
2022-11-02	4.540	4.540	4.560	4.160	4.580	26,270,500	116,925,435	4.4508	4.353	4.353	4.372	3.989	4.391	27,398,285	4.2676	6.57%
2022-11-01	4.260	4.250	4.260	3.920	4.330	33,406,035	138,716,738	4.1524	4.085	4.075	4.085	3.759	4.152	34,840,147	3.9815	10.08%
2022-10-31	3.870	3.870	3.880	3.850	4.070	16,428,935	64,768,823	3.9424	3.711	3.711	3.720	3.692	3.902	17,134,225	3.7801	-3.25%
2022-10-28	4.000	3.990	4.000	3.910	4.200	22,435,823	90,280,007	4.0239	3.835	3.826	3.835	3.749	4.027	23,398,987	3.8583	-3.38%
2022-10-27	4.140	4.130	4.140	4.100	4.390	20,784,000	87,114,104	4.1914	3.970	3.960	3.970	3.931	4.209	21,676,251	4.0189	-1.90%
2022-10-26	4.220	4.210	4.220	3.840	4.300	29,598,337	123,576,019	4.1751	4.046	4.037	4.046	3.682	4.123	30,868,986	4.0032	8.76%
2022-10-25	3.880	3.870	3.880	3.750	3.990	28,406,940	109,702,798	3.8618	3.720	3.711	3.720	3.596	3.826	29,626,442	3.7029	-0.26%
2022-10-24	3.890	3.890	3.900	3.830	4.400	36,545,012	146,869,635	4.0189	3.730	3.730	3.739	3.672	4.219	38,113,879	3.8534	-11.79%
2022-10-21	4.410	4.400	4.410	4.280	4.520	15,321,055	67,460,779	4.4031	4.228	4.219	4.228	4.104	4.334	15,978,784	4.2219	2.32%
2022-10-20	4.310	4.310	4.340	4.170	4.450	16,389,632	70,565,169	4.3055	4.133	4.133	4.161	3.998	4.267	17,093,234	4.1283	-0.46%
2022-10-19	4.330	4.320	4.330	4.310	4.620	25,711,842	113,670,006	4.4209	4.152	4.142	4.152	4.133	4.430	26,815,644	4.2389	-5.04%
2022-10-18	4.560	4.560	4.570	4.060	4.600	39,414,417	172,835,913	4.3851	4.372	4.372	4.382	3.893	4.411	41,106,467	4.2046	10.41%
2022-10-17	4.130	4.130	4.140	4.010	4.210	20,871,000	85,602,094	4.1015	3.960	3.960	3.970	3.845	4.037	21,766,986	3.9327	0.73%
2022-10-14	4.100	4.100	4.110	3.670	4.250	46,873,504	189,295,484	4.0384	3.931	3.931	3.941	3.519	4.075	48,885,771	3.8722	14.21%
2022-10-13	3.590	3.590	3.600	3.560	3.970	31,631,547	116,867,980	3.6947	3.442	3.442	3.452	3.413	3.807	32,989,481	3.5426	-3.49%
2022-10-12	3.720	3.710	3.720	3.550	3.780	30,596,000	111,392,932	3.6408	3.567	3.557	3.567	3.404	3.624	31,909,478	3.4909	2.48%
2022-10-11	3.630	3.620	3.630	3.590	3.750	19,204,504	70,241,719	3.6576	3.481	3.471	3.481	3.442	3.596	20,028,948	3.5070	0.55%
2022-10-10	3.610	3.600	3.610	3.590	3.860	26,980,748	99,665,991	3.6940	3.461	3.452	3.461	3.442	3.701	28,139,024	3.5419	-3.99%
2022-10-07	3.760	3.750	3.760	3.720	3.910	8,247,500	31,282,182	3.7929	3.605	3.596	3.605	3.567	3.749	8,601,563	3.6368	-3.84%
2022-10-06	3.910	3.890	3.910	3.810	3.940	3,944,000	15,296,245	3.8784	3.749	3.730	3.749	3.653	3.778	4,113,315	3.7187	-1.51%
2022-10-05	3.970	3.960	3.970	3.850	3.980	9,103,695	35,789,933	3.9314	3.807	3.797	3.807	3.692	3.816	9,494,514	3.7695	7.01%
2022-10-03	3.710	3.710	3.720	3.650	3.900	13,262,672	49,724,797	3.7492	3.557	3.557	3.567	3.500	3.739	13,832,035	3.5949	-3.64%
2022-09-30	3.850	3.840	3.850	3.720	3.930	10,180,523	38,999,780	3.8308	3.692	3.682	3.692	3.567	3.768	10,617,570	3.6731	-1.03%
2022-09-29	3.890	3.870	3.890	3.770	4.300	16,137,000	63,711,655	3.9482	3.730	3.711	3.730	3.615	4.123	16,829,757	3.7857	-7.82%
2022-09-28	4.220	4.210	4.220	4.180	4.470	15,305,404	65,357,243	4.2702	4.046	4.037	4.046	4.008	4.286	15,962,461	4.0944	-5.17%
2022-09-27	4.450	4.440	4.450	4.170	4.480	18,802,150	80,810,893	4.2980	4.267	4.257	4.267	3.998	4.296	19,609,321	4.1210	5.70%
2022-09-26	4.210	4.210	4.230	4.160	4.320	11,982,209	50,892,385	4.2473	4.037	4.037	4.056	3.989	4.142	12,496,602	4.0725	0.24%
2022-09-23	4.200	4.200	4.210	4.160	4.250	10,671,803	44,812,198	4.1991	4.027	4.027	4.037	3.989	4.075	11,129,941	4.0263	-0.94%
2022-09-22	4.240	4.230	4.250	4.170	4.310	15,105,654	64,132,920	4.2456	4.065	4.056	4.075	3.998	4.133	15,754,136	4.0709	-1.85%
2022-09-21	4.320	4.320	4.340	4.310	4.420	8,211,763	35,706,827	4.3483	4.142	4.142	4.161	4.133	4.238	8,564,292	4.1693	-2.48%
2022-09-20	4.430	4.420	4.430	4.340	4.510	14,028,154	61,950,147	4.4161	4.248	4.238	4.248	4.161	4.324	14,630,379	4.2344	-0.23%
2022-09-19	4.440	4.430	4.440	4.420	4.650	14,429,738	64,487,070	4.4690	4.257	4.248	4.257	4.238	4.459	15,049,203	4.2851	-3.48%
2022-09-16	4.600	4.600	4.610	4.600	4.810	11,924,505	55,468,861	4.6517	4.411	4.411	4.420	4.411	4.612	12,436,421	4.4602	-3.77%
2022-09-15	4.780	4.770	4.780	4.700	4.850	11,825,391	56,297,322	4.7607	4.583	4.574	4.583	4.507	4.650	12,333,052	4.5648	0.42%
2022-09-14	4.760	4.730	4.760	4.670	4.780	7,734,893	36,580,884	4.7293	4.564	4.535	4.564	4.478	4.583	8,066,950	4.5347	-0.83%
2022-09-13	4.800	4.800	4.820	4.760	4.880	10,831,862	52,008,173	4.8014	4.602	4.602	4.622	4.564	4.679	11,296,871	4.6038	-0.21%
2022-09-09	4.810	4.810	4.820	4.670	4.940	20,005,061	96,589,375	4.8282	4.612	4.612	4.622	4.478	4.737	20,863,873	4.6295	3.00%
2022-09-08	4.670	4.660	4.670	4.650	4.810	8,424,940	39,425,780	4.6797	4.478	4.468	4.478	4.459	4.612	8,786,620	4.4870	-1.27%
2022-09-07	4.730	4.710	4.730	4.650	4.750	9,374,000	44,042,814	4.6984	4.535	4.516	4.535	4.459	4.554	9,776,423	4.5050	0.00%
2022-09-06	4.730	4.730	4.740	4.660	4.790	9,351,898	44,022,112	4.7073	4.535	4.535	4.545	4.468	4.593	9,753,372	4.5135	0.64%
2022-09-05	4.700	4.700	4.720	4.690	4.890	12,860,500	61,065,462	4.7483	4.507	4.507	4.526	4.497	4.689	13,412,598	4.5528	-2.69%
2022-09-02	4.830	4.830	4.850	4.830	4.960	11,109,000	54,060,237	4.8663	4.631	4.631	4.650	4.631	4.756	11,585,906	4.6660	-0.82%
2022-09-01	4.870	4.860	4.870	4.870	5.270	23,235,500	116,640,657	5.0199	4.670	4.660	4.670	4.670	5.053	24,232,994	4.8133	-5.07%
2022-08-31	5.130	5.120	5.130	4.900	5.170	13,693,000	69,595,926	5.0826	4.919	4.909	4.919	4.698	4.957	14,280,837	4.8734	4.06%
2022-08-30	4.930	4.920	4.930	4.880	5.160	17,557,683	86,684,572	4.9371	4.727	4.717	4.727	4.679	4.948	18,311,430	4.7339	-2.76%
2022-08-29	5.070	5.070	5.080	5.060	5.210	11,363,500	57,956,853	5.1003	4.861	4.861	4.871	4.852	4.996	11,851,332	4.8903	-3.80%
2022-08-26	5.270	5.260	5.270	5.130	5.370	14,504,500	76,138,087	5.2493	5.053	5.043	5.053	4.919	5.149	15,127,174	5.0332	2.73%
2022-08-25	5.130	5.130	5.140	4.960	5.170	8,238,200	41,757,347	5.0687	4.919	4.919	4.928	4.756	4.957	8,591,864	4.8601	1.79%
2022-08-24	5.040	5.030	5.040	5.010	5.280	15,622,866	79,184,489	5.0685	4.833	4.823	4.833	4.804	5.063	16,293,551	4.8599	-2.89%
2022-08-23	5.190	5.180	5.190	5.180	5.380	9,339,566	49,004,294	5.2470	4.976	4.967	4.976	4.967	5.159	9,740,511	5.0310	-2.99%
2022-08-22	5.350	5.340	5.350	5.320	5.630	19,968,500	108,910,497	5.4541	5.130	5.120	5.130	5.101	5.398	20,825,742	5.2296	-3.43%
2022-08-19	5.540	5.530	5.540	5.510	5.700	15,118,500	84,152,598	5.5662	5.312	5.302	5.312	5.283	5.465	15,767,533	5.3371	-1.42%
2022-08-18	5.620	5.600	5.620	5.490	5.720	20,269,518	113,869,626	5.6178	5.389	5.369	5.389	5.264	5.485	21,139,683	5.3865	2.00%
2022-08-17	5.510	5.510	5.520	5.480	6.230	53,225,000	302,275,833	5.6792	5.283	5.283	5.293	5.254	5.974	55,509,935	5.4454	-3.84%
2022-08-16	5.730	5.720	5.730	5.610	5.890	21,603,500	124,397,667	5.7582	5.494	5.485	5.494	5.379	5.648	22,530,932	5.5212	-0.87%
2022-08-15	5.780	5.780	5.790	5.530	5.990	13,366,000	77,780,712	5.8193	5.542	5.542	5.552	5.302	5.743	13,939,799	5.5798	3.21%
2022-08-12	5.600	5.600	5.610	5.470	5.690	7,805,350	43,722,810	5.6016	5.369	5.369	5.379	5.245	5.456	8,140,432	5.3711	0.18%
2022-08-11	5.590	5.570	5.590	5.420	5.600	7,977,005	44,146,220	5.5342	5.360	5.341	5.360	5.197	5.369	8,319,456	5.3064	3.71%
2022-08-10	5.390	5.380	5.390	5.290	5.690	13,105,000	70,678,994	5.3933	5.168	5.159	5.168	5.072	5.456	13,667,594	5.1713	-3.58%
2022-08-09	5.590	5.590	5.600	5.540	5.700	7,475,285	41,978,203	5.6156	5.360	5.360	5.369	5.312	5.465	7,796,197	5.3844	-0.36%
2022-08-08	5.610	5.610	5.620	5.520	5.770	10,941,000	61,532,261	5.6240	5.379	5.379	5.389	5.293	5.532	11,410,694	5.3925	-2.60%
2022-08-05	5.760	5.760	5.770	5.660	5.860	7,390,256	42,486,936	5.7490	5.523	5.523	5.532	5.427	5.619	7,707,518	5.5124	0.70%
2022-08-04	5.720	5.700	5.720	5.500	5.720	12,842,087	72,590,623	5.6526	5.485	5.465	5.485	5.274	5.485	13,393,394	5.4199	4.00%
2022-08-03	5.500	5.500	5.510	5.440	5.740	14,316,144	79,372,916	5.5443	5.274	5.274	5.283	5.216	5.504	14,930,732	5.3161	-2.31%
2022-08-02	5.630	5.600	5.630	5.400	5.780	27,367,793	151,698,998	5.5430	5.398	5.369	5.398	5.178	5.542	28,542,685	5.3148	-3.10%
2022-08-01	5.810	5.800	5.810	5.780	6.200	20,538,746	120,229,987	5.8538	5.571	5.561	5.571	5.542	5.945	21,420,469	5.6129	-4.75%
2022-07-29	6.100	6.090	6.100	6.000	6.430	23,804,500	145,822,434	6.1258	5.849	5.839	5.849	5.753	6.165	24,826,421	5.8737	-4.09%
2022-07-28	6.360	6.360	6.380	6.330	6.490	4,450,436	28,567,498	6.4190	6.098	6.098	6.117	6.069	6.223	4,641,492	6.1548	0.00%
2022-07-27	6.360	6.330	6.360	6.260	6.460	11,009,500	69,964,802	6.3549	6.098	6.069	6.098	6.002	6.194	11,482,135	6.0934	0.16%
2022-07-26	6.350	6.350	6.370	6.310	6.490	5,466,111	34,891,392	6.3832	6.089	6.089	6.108	6.050	6.223	5,700,770	6.1205	-0.63%
2022-07-25	6.390	6.390	6.410	6.100	6.460	11,938,571	75,243,370	6.3025	6.127	6.127	6.146	5.849	6.194	12,451,091	6.0431	1.43%
2022-07-22	6.300	6.300	6.310	6.240	6.630	14,646,500	92,979,060	6.3482	6.041	6.041	6.050	5.983	6.357	15,275,270	6.0869	-4.11%
2022-07-21	6.570	6.560	6.570	6.460	6.790	22,366,055	147,228,308	6.5827	6.300	6.290	6.300	6.194	6.511	23,326,224	6.3117	-1.35%
2022-07-20	6.660	6.660	6.670	6.590	6.810	30,636,694	205,294,821	6.7009	6.386	6.386	6.395	6.319	6.530	31,951,919	6.4251	1.22%
2022-07-19	6.580	6.570	6.580	6.340	6.600	28,572,010	185,965,075	6.5086	6.309	6.300	6.309	6.079	6.328	29,798,599	6.2407	1.86%
2022-07-18	6.460	6.450	6.460	6.260	6.610	14,198,540	91,968,364	6.4773	6.194	6.185	6.194	6.002	6.338	14,808,079	6.2107	2.38%
2022-07-15	6.310	6.310	6.320	6.270	6.680	18,325,500	117,087,595	6.3893	6.050	6.050	6.060	6.012	6.405	19,112,209	6.1263	-5.26%
2022-07-14	6.660	6.660	6.670	6.100	6.700	25,705,000	168,378,348	6.5504	6.386	6.386	6.395	5.849	6.424	26,808,509	6.2808	6.56%
2022-07-13	6.250	6.240	6.250	6.220	6.440	6,966,298	44,044,799	6.3226	5.993	5.983	5.993	5.964	6.175	7,265,359	6.0623	0.48%
2022-07-12	6.220	6.210	6.220	6.160	6.600	19,376,221	121,262,096	6.2583	5.964	5.954	5.964	5.906	6.328	20,208,037	6.0007	-4.01%
2022-07-11	6.480	6.470	6.480	6.390	6.800	16,025,690	104,197,344	6.5019	6.213	6.204	6.213	6.127	6.520	16,713,669	6.2343	-4.85%
2022-07-08	6.810	6.800	6.810	6.750	6.950	11,000,212	75,058,618	6.8234	6.530	6.520	6.530	6.472	6.664	11,472,448	6.5425	0.15%
2022-07-07	6.800	6.770	6.800	6.640	7.090	16,396,318	111,140,999	6.7784	6.520	6.491	6.520	6.367	6.798	17,100,207	6.4994	-3.27%
2022-07-06	7.030	6.980	7.030	6.750	7.180	28,088,816	194,310,055	6.9177	6.741	6.693	6.741	6.472	6.884	29,294,661	6.6330	0.00%
2022-07-05	7.030	7.020	7.030	6.920	7.190	15,904,816	111,670,984	7.0212	6.741	6.731	6.741	6.635	6.894	16,587,605	6.7322	-1.40%
2022-07-04	7.130	7.120	7.130	7.030	7.280	21,678,119	155,501,965	7.1732	6.837	6.827	6.837	6.741	6.980	22,608,755	6.8780	-1.38%
2022-06-30	7.230	7.230	7.240	6.830	7.400	31,516,876	227,746,246	7.2262	6.932	6.932	6.942	6.549	7.095	32,869,887	6.9287	5.15%
2022-06-29	6.950	6.940	6.950	6.790	7.280	16,057,800	112,086,986	6.9802	6.593	6.584	6.593	6.441	6.906	16,926,899	6.6218	-4.27%
2022-06-28	7.260	7.230	7.260	6.770	7.370	29,741,500	211,301,766	7.1046	6.887	6.859	6.887	6.422	6.992	31,351,204	6.7398	3.27%
2022-06-27	7.030	7.020	7.030	6.820	7.180	27,764,090	194,696,344	7.0125	6.669	6.660	6.669	6.470	6.811	29,266,770	6.6525	2.03%
2022-06-24	6.890	6.890	6.900	6.360	6.940	36,462,432	246,410,965	6.7579	6.536	6.536	6.546	6.033	6.584	38,435,894	6.4110	6.99%
2022-06-23	6.440	6.420	6.440	6.250	6.480	11,574,500	73,836,202	6.3792	6.109	6.090	6.109	5.929	6.147	12,200,948	6.0517	2.06%
2022-06-22	6.310	6.300	6.310	6.260	6.510	17,711,000	112,972,476	6.3787	5.986	5.977	5.986	5.939	6.176	18,669,575	6.0512	-2.32%
2022-06-21	6.460	6.450	6.460	5.940	6.470	28,294,806	177,452,240	6.2715	6.128	6.119	6.128	5.635	6.138	29,826,210	5.9495	7.31%
2022-06-20	6.020	6.010	6.020	5.840	6.070	17,334,371	103,331,523	5.9611	5.711	5.701	5.711	5.540	5.758	18,272,562	5.6550	3.08%
2022-06-17	5.840	5.830	5.840	5.530	5.850	15,472,166	88,970,141	5.7503	5.540	5.531	5.540	5.246	5.550	16,309,568	5.4551	3.73%
2022-06-16	5.630	5.610	5.630	5.550	5.870	20,771,043	118,417,086	5.7011	5.341	5.322	5.341	5.265	5.569	21,895,237	5.4083	-3.43%
2022-06-15	5.830	5.820	5.830	5.640	5.960	17,192,849	100,322,227	5.8351	5.531	5.521	5.531	5.350	5.654	18,123,380	5.5355	1.75%
2022-06-14	5.730	5.710	5.730	5.510	5.730	12,981,342	73,082,706	5.6298	5.436	5.417	5.436	5.227	5.436	13,683,933	5.3408	-0.17%
2022-06-13	5.740	5.730	5.740	5.650	6.050	22,746,094	131,685,373	5.7894	5.445	5.436	5.445	5.360	5.739	23,977,184	5.4921	-7.12%
2022-06-10	6.180	6.160	6.180	5.920	6.180	11,999,889	72,956,405	6.0798	5.863	5.844	5.863	5.616	5.863	12,649,361	5.7676	1.64%
2022-06-09	6.080	6.060	6.080	6.010	6.330	26,252,779	161,616,651	6.1562	5.768	5.749	5.768	5.701	6.005	27,673,662	5.8401	-1.62%
2022-06-08	6.180	6.170	6.180	5.900	6.180	32,809,992	199,534,020	6.0815	5.863	5.853	5.863	5.597	5.863	34,585,772	5.7693	4.04%
2022-06-07	5.940	5.930	5.940	5.840	6.070	18,091,795	107,836,978	5.9605	5.635	5.626	5.635	5.540	5.758	19,070,980	5.6545	-0.17%
2022-06-06	5.950	5.940	5.950	5.780	6.040	18,024,417	107,026,986	5.9379	5.645	5.635	5.645	5.483	5.730	18,999,955	5.6330	0.17%
2022-06-02	5.940	5.940	5.950	5.740	6.040	13,592,000	79,613,096	5.8573	5.635	5.635	5.645	5.445	5.730	14,327,642	5.5566	-0.17%
2022-06-01	5.950	5.940	5.950	5.910	6.240	17,286,500	104,845,014	6.0651	5.645	5.635	5.645	5.607	5.920	18,222,100	5.7537	-3.41%
2022-05-31	6.160	6.150	6.160	5.620	6.220	55,990,335	339,667,473	6.0665	5.844	5.834	5.844	5.331	5.901	59,020,708	5.7551	9.80%
2022-05-30	5.610	5.600	5.610	5.410	5.660	10,472,800	58,451,922	5.5813	5.322	5.312	5.322	5.132	5.369	11,039,621	5.2947	2.75%
2022-05-27	5.460	5.440	5.460	5.370	5.540	9,849,200	53,745,777	5.4569	5.180	5.161	5.180	5.094	5.256	10,382,270	5.1767	3.21%
2022-05-26	5.290	5.280	5.290	5.140	5.340	8,953,980	47,035,744	5.2531	5.018	5.009	5.018	4.876	5.066	9,438,598	4.9833	0.57%
2022-05-25	5.260	5.260	5.270	5.160	5.370	12,524,473	65,916,181	5.2630	4.990	4.990	4.999	4.895	5.094	13,202,337	4.9928	0.00%
2022-05-24	5.260	5.260	5.270	5.220	5.480	14,490,000	77,615,087	5.3565	4.990	4.990	4.999	4.952	5.199	15,274,244	5.0814	-2.77%
2022-05-23	5.410	5.400	5.410	5.370	5.520	12,219,417	66,281,821	5.4243	5.132	5.123	5.132	5.094	5.237	12,880,770	5.1458	-0.55%
2022-05-20	5.440	5.430	5.440	5.290	5.500	22,714,513	122,711,325	5.4023	5.161	5.151	5.161	5.018	5.218	23,943,894	5.1250	2.84%
2022-05-19	5.290	5.280	5.290	4.990	5.570	38,069,410	201,931,448	5.3043	5.018	5.009	5.018	4.734	5.284	40,129,846	5.0320	0.38%
2022-05-18	5.270	5.270	5.280	5.140	5.340	10,916,500	56,924,256	5.2145	4.999	4.999	5.009	4.876	5.066	11,507,335	4.9468	0.38%
2022-05-17	5.250	5.240	5.250	4.950	5.290	19,797,500	101,877,030	5.1460	4.980	4.971	4.980	4.696	5.018	20,869,003	4.8817	5.21%
2022-05-16	4.990	4.980	4.990	4.840	5.020	13,322,708	66,070,223	4.9592	4.734	4.724	4.734	4.591	4.762	14,043,775	4.7046	2.04%
2022-05-13	4.890	4.880	4.890	4.790	4.940	14,279,091	69,713,900	4.8822	4.639	4.629	4.639	4.544	4.686	15,051,920	4.6316	2.52%
2022-05-12	4.770	4.770	4.780	4.720	4.970	14,802,500	71,399,244	4.8235	4.525	4.525	4.535	4.478	4.715	15,603,658	4.5758	-1.24%
2022-05-11	4.830	4.830	4.840	4.480	4.990	42,217,544	204,113,639	4.8348	4.582	4.582	4.591	4.250	4.734	44,502,491	4.5866	5.92%
2022-05-10	4.560	4.560	4.570	4.230	4.600	41,454,459	183,740,008	4.4323	4.326	4.326	4.335	4.013	4.364	43,698,105	4.2048	1.11%
2022-05-06	4.510	4.510	4.520	4.440	4.680	57,452,765	259,868,968	4.5232	4.278	4.278	4.288	4.212	4.440	60,562,290	4.2909	-5.85%
2022-05-05	4.790	4.780	4.790	4.770	4.910	22,210,500	107,542,697	4.8420	4.544	4.535	4.544	4.525	4.658	23,412,602	4.5934	1.05%
2022-05-04	4.740	4.730	4.740	4.700	4.930	10,480,446	49,832,584	4.7548	4.497	4.487	4.497	4.459	4.677	11,047,681	4.5107	-3.07%
2022-05-03	4.890	4.880	4.890	4.680	5.080	14,437,532	70,687,140	4.8961	4.639	4.629	4.639	4.440	4.819	15,218,937	4.6447	-2.40%
2022-04-29	5.010	5.010	5.030	4.720	5.080	32,757,045	163,112,143	4.9795	4.753	4.753	4.772	4.478	4.819	34,529,959	4.7238	0.20%
2022-04-28	5.000	4.990	5.000	4.920	5.200	18,874,467	94,275,058	4.9948	4.743	4.734	4.743	4.667	4.933	19,896,013	4.7384	-1.38%
2022-04-27	5.070	5.060	5.070	4.920	5.340	131,697,266	633,161,271	4.8077	4.810	4.800	4.810	4.667	5.066	138,825,137	4.5609	-5.06%
2022-04-26	5.340	5.330	5.340	5.200	5.570	15,852,860	85,277,703	5.3793	5.066	5.056	5.066	4.933	5.284	16,710,867	5.1031	2.30%
2022-04-25	5.220	5.220	5.230	5.100	5.500	13,469,000	70,453,480	5.2308	4.952	4.952	4.961	4.838	5.218	14,197,985	4.9622	-5.78%
2022-04-22	5.540	5.520	5.540	5.290	5.610	8,364,646	45,615,024	5.4533	5.256	5.237	5.256	5.018	5.322	8,817,367	5.1733	0.18%
2022-04-21	5.530	5.530	5.540	5.450	5.800	13,412,998	74,701,274	5.5693	5.246	5.246	5.256	5.170	5.502	14,138,952	5.2834	-5.31%
2022-04-20	5.840	5.820	5.840	5.660	5.920	12,234,040	70,929,443	5.7977	5.540	5.521	5.540	5.369	5.616	12,896,185	5.5000	1.57%
2022-04-19	5.750	5.740	5.750	5.750	6.110	14,548,000	85,403,711	5.8705	5.455	5.445	5.455	5.455	5.796	15,335,384	5.5691	-5.89%
2022-04-14	6.110	6.100	6.110	5.850	6.170	29,707,100	180,554,815	6.0778	5.796	5.787	5.796	5.550	5.853	31,314,942	5.7658	6.82%
2022-04-13	5.720	5.720	5.730	5.580	5.840	10,832,000	61,716,132	5.6976	5.426	5.426	5.436	5.293	5.540	11,418,262	5.4050	-2.05%
2022-04-12	5.840	5.830	5.840	5.550	5.910	15,886,989	91,234,798	5.7427	5.540	5.531	5.540	5.265	5.607	16,746,843	5.4479	3.18%
2022-04-11	5.660	5.650	5.660	5.610	6.120	26,925,738	154,731,983	5.7466	5.369	5.360	5.369	5.322	5.806	28,383,044	5.4516	-7.52%
2022-04-08	6.120	6.110	6.120	5.970	6.200	11,923,926	72,361,304	6.0686	5.806	5.796	5.806	5.663	5.882	12,569,286	5.7570	-0.16%
2022-04-07	6.130	6.120	6.130	6.110	6.540	15,210,041	95,194,162	6.2586	5.815	5.806	5.815	5.796	6.204	16,033,256	5.9373	-4.81%
2022-04-06	6.440	6.430	6.440	6.220	6.550	17,190,286	110,353,185	6.4195	6.109	6.100	6.109	5.901	6.214	18,120,678	6.0899	1.90%
2022-04-04	6.320	6.310	6.320	6.050	6.330	6,776,800	42,311,956	6.2436	5.996	5.986	5.996	5.739	6.005	7,143,582	5.9231	4.12%
2022-04-01	6.070	6.050	6.070	5.830	6.070	19,783,934	119,106,010	6.0203	5.758	5.739	5.758	5.531	5.758	20,854,703	5.7112	0.66%
2022-03-31	6.030	6.020	6.030	5.920	6.750	12,146,654	74,472,315	6.1311	5.720	5.711	5.720	5.616	6.403	12,804,069	5.8163	-8.36%
2022-03-30	6.580	6.550	6.580	6.180	6.590	45,908,177	293,552,365	6.3943	6.242	6.214	6.242	5.863	6.252	48,392,872	6.0660	5.11%
2022-03-29	6.260	6.240	6.260	6.150	6.450	22,757,000	142,856,626	6.2775	5.939	5.920	5.939	5.834	6.119	23,988,681	5.9552	2.96%
2022-03-28	6.080	6.060	6.080	5.940	6.280	24,525,000	150,235,855	6.1258	5.768	5.749	5.768	5.635	5.958	25,852,370	5.8113	-2.25%
2022-03-25	6.220	6.220	6.230	6.160	6.890	25,240,500	162,563,328	6.4406	5.901	5.901	5.910	5.844	6.536	26,606,595	6.1099	-8.66%
2022-03-24	6.810	6.810	6.820	6.520	7.030	28,261,809	194,683,112	6.8886	6.460	6.460	6.470	6.185	6.669	29,791,427	6.5349	1.79%
2022-03-23	6.690	6.680	6.690	6.370	6.850	28,378,090	189,539,581	6.6791	6.347	6.337	6.347	6.043	6.498	29,914,002	6.3361	3.88%
2022-03-22	6.440	6.430	6.440	6.140	6.470	18,105,936	114,302,183	6.3130	6.109	6.100	6.109	5.825	6.138	19,085,886	5.9888	1.26%
2022-03-21	6.360	6.300	6.360	6.290	6.710	14,977,914	96,729,865	6.4582	6.033	5.977	6.033	5.967	6.365	15,788,566	6.1266	-2.75%
2022-03-18	6.540	6.530	6.540	6.150	6.620	25,345,250	162,663,545	6.4179	6.204	6.195	6.204	5.834	6.280	26,717,015	6.0884	1.87%
2022-03-17	6.420	6.410	6.420	5.850	6.470	79,584,272	490,456,716	6.1627	6.090	6.081	6.090	5.550	6.138	83,891,624	5.8463	12.83%
2022-03-16	5.690	5.680	5.690	4.820	5.840	149,296,844	810,417,506	5.4282	5.398	5.388	5.398	4.573	5.540	157,377,260	5.1495	13.80%
2022-03-15	5.000	4.990	5.000	4.430	6.890	264,816,002	1,373,896,006	5.1881	4.743	4.734	4.743	4.203	6.536	279,148,678	4.9217	-24.59%
2022-03-14	6.630	6.630	6.640	6.540	7.500	38,486,200	268,807,769	6.9845	6.290	6.290	6.299	6.204	7.115	40,569,194	6.6259	-11.95%
2022-03-11	7.530	7.530	7.540	7.330	7.980	33,964,500	257,432,496	7.5795	7.143	7.143	7.153	6.954	7.570	35,802,766	7.1903	-6.46%
2022-03-10	8.050	8.050	8.060	7.900	8.300	23,251,923	188,087,375	8.0891	7.637	7.637	7.646	7.494	7.874	24,510,390	7.6738	4.41%
2022-03-09	7.710	7.710	7.720	7.330	7.720	32,135,764	241,748,677	7.5227	7.314	7.314	7.324	6.954	7.324	33,875,053	7.1365	4.76%
2022-03-08	7.360	7.350	7.360	7.320	8.480	35,903,263	276,713,791	7.7072	6.982	6.973	6.982	6.944	8.045	37,846,461	7.3115	-10.79%
2022-03-07	8.250	8.240	8.250	8.170	8.980	30,109,611	252,235,504	8.3772	7.826	7.817	7.826	7.751	8.519	31,739,238	7.9471	-6.78%
2022-03-04	8.850	8.850	8.860	8.510	9.360	45,443,508	409,791,214	9.0176	8.396	8.396	8.405	8.073	8.879	47,903,054	8.5546	2.08%
2022-03-03	8.670	8.670	8.680	8.530	8.850	16,435,000	142,815,697	8.6897	8.225	8.225	8.234	8.092	8.396	17,324,514	8.2436	0.58%
2022-03-02	8.620	8.600	8.620	8.550	8.920	12,710,000	110,398,420	8.6859	8.177	8.158	8.177	8.111	8.462	13,397,905	8.2400	-3.04%
2022-03-01	8.890	8.880	8.890	8.820	9.200	17,905,273	160,342,258	8.9550	8.434	8.424	8.434	8.367	8.728	18,874,363	8.4952	-2.20%
2022-02-28	9.090	9.080	9.090	8.900	9.280	18,772,318	169,920,077	9.0516	8.623	8.614	8.623	8.443	8.804	19,788,335	8.5869	-2.15%
2022-02-25	9.290	9.290	9.300	8.880	9.450	33,988,855	314,882,832	9.2643	8.813	8.813	8.822	8.424	8.965	35,828,439	8.7886	5.33%
2022-02-24	8.820	8.810	8.820	8.560	9.280	37,460,017	332,050,259	8.8641	8.367	8.358	8.367	8.120	8.804	39,487,471	8.4090	-5.06%
2022-02-23	9.290	9.290	9.300	9.000	9.400	22,703,487	210,114,623	9.2547	8.813	8.813	8.822	8.538	8.917	23,932,271	8.7796	0.98%
2022-02-22	9.200	9.200	9.210	8.640	9.230	61,617,800	554,068,314	8.9920	8.728	8.728	8.737	8.196	8.756	64,952,749	8.5303	4.43%
2022-02-21	8.810	8.800	8.810	7.920	9.160	56,564,200	493,404,022	8.7229	8.358	8.348	8.358	7.513	8.690	59,625,633	8.2750	8.77%
2022-02-18	8.100	8.100	8.110	8.060	8.410	6,101,592	49,832,620	8.1672	7.684	7.684	7.694	7.646	7.978	6,431,829	7.7478	-3.69%
2022-02-17	8.410	8.410	8.420	8.230	8.440	9,836,784	82,220,974	8.3585	7.978	7.978	7.988	7.807	8.007	10,369,182	7.9294	0.36%
2022-02-16	8.380	8.370	8.380	8.210	8.400	3,909,246	32,568,701	8.3312	7.950	7.940	7.950	7.788	7.969	4,120,827	7.9034	2.20%
2022-02-15	8.200	8.200	8.210	8.000	8.200	8,691,100	70,420,966	8.1027	7.779	7.779	7.788	7.589	7.779	9,161,490	7.6866	1.86%
2022-02-14	8.050	8.050	8.060	8.020	8.330	6,840,279	55,374,467	8.0954	7.637	7.637	7.646	7.608	7.902	7,210,496	7.6797	-2.78%
2022-02-11	8.280	8.250	8.280	8.110	8.480	9,760,050	81,136,210	8.3131	7.855	7.826	7.855	7.694	8.045	10,288,295	7.8863	-1.66%
2022-02-10	8.420	8.390	8.420	8.280	8.510	10,340,024	86,900,206	8.4043	7.988	7.959	7.988	7.855	8.073	10,899,659	7.9727	2.06%
2022-02-09	8.250	8.250	8.260	7.930	8.350	14,354,500	117,328,255	8.1736	7.826	7.826	7.836	7.523	7.921	15,131,411	7.7540	2.61%
2022-02-08	8.040	8.030	8.040	7.790	8.050	8,498,000	67,381,452	7.9291	7.627	7.618	7.627	7.390	7.637	8,957,939	7.5220	-0.37%
2022-02-07	8.070	8.060	8.070	7.960	8.330	12,884,800	104,542,992	8.1137	7.656	7.646	7.656	7.551	7.902	13,582,166	7.6971	1.00%
2022-02-04	7.990	7.980	7.990	7.570	8.090	6,849,124	54,387,186	7.9408	7.580	7.570	7.580	7.181	7.675	7,219,820	7.5330	2.96%
2022-01-31	7.760	7.750	7.760	7.450	7.800	2,797,910	21,457,824	7.6692	7.362	7.352	7.362	7.067	7.400	2,949,342	7.2755	3.19%
2022-01-28	7.520	7.510	7.520	7.310	7.630	8,306,000	62,188,735	7.4872	7.134	7.124	7.134	6.935	7.238	8,755,547	7.1028	0.53%
2022-01-27	7.480	7.470	7.480	7.280	8.150	17,387,400	128,986,641	7.4184	7.096	7.086	7.096	6.906	7.732	18,328,461	7.0375	-5.79%
2022-01-26	7.940	7.930	7.940	7.920	8.340	11,549,100	92,171,331	7.9808	7.532	7.523	7.532	7.513	7.912	12,174,174	7.5711	-1.00%
2022-01-25	8.020	8.000	8.020	7.960	8.460	11,958,037	97,031,455	8.1143	7.608	7.589	7.608	7.551	8.026	12,605,244	7.6977	-4.75%
2022-01-24	8.420	8.410	8.420	8.370	8.700	8,375,444	71,086,341	8.4875	7.988	7.978	7.988	7.940	8.253	8,828,749	8.0517	-3.33%
2022-01-21	8.710	8.700	8.710	8.580	8.900	13,938,400	121,317,663	8.7038	8.263	8.253	8.263	8.139	8.443	14,692,790	8.2570	-2.13%
2022-01-20	8.900	8.890	8.900	8.470	8.920	16,091,668	141,103,028	8.7687	8.443	8.434	8.443	8.035	8.462	16,962,600	8.3185	4.34%
2022-01-19	8.530	8.520	8.530	8.420	8.750	8,919,757	76,217,787	8.5448	8.092	8.083	8.092	7.988	8.301	9,402,522	8.1061	-2.63%
2022-01-18	8.760	8.750	8.760	8.720	9.060	6,243,941	55,492,735	8.8875	8.310	8.301	8.310	8.272	8.595	6,581,883	8.4311	-1.13%
2022-01-17	8.860	8.860	8.870	8.500	8.930	11,670,186	102,338,423	8.7692	8.405	8.405	8.415	8.064	8.471	12,301,813	8.3190	1.72%
2022-01-14	8.710	8.700	8.710	8.420	8.760	9,622,712	83,143,005	8.6403	8.263	8.253	8.263	7.988	8.310	10,143,523	8.1967	-0.23%
2022-01-13	8.730	8.710	8.730	8.680	9.080	9,072,388	79,838,403	8.8002	8.282	8.263	8.282	8.234	8.614	9,563,414	8.3483	-2.89%
2022-01-12	8.990	8.990	9.000	8.730	9.000	15,644,546	139,280,234	8.9028	8.528	8.528	8.538	8.282	8.538	16,491,278	8.4457	3.93%
2022-01-11	8.650	8.640	8.650	8.540	8.880	15,707,000	136,990,387	8.7216	8.206	8.196	8.206	8.102	8.424	16,557,112	8.2738	0.58%
2022-01-10	8.600	8.600	8.610	8.120	8.610	14,579,926	123,012,030	8.4371	8.158	8.158	8.168	7.703	8.168	15,369,038	8.0039	6.44%
2022-01-07	8.080	8.070	8.080	7.850	8.160	9,783,325	78,084,368	7.9814	7.665	7.656	7.665	7.447	7.741	10,312,829	7.5716	0.12%
2022-01-06	8.070	8.060	8.070	7.920	8.160	19,627,833	157,325,758	8.0154	7.656	7.646	7.656	7.513	7.741	20,690,153	7.6039	-1.10%
2022-01-05	8.160	8.150	8.160	8.070	8.700	14,165,737	116,100,160	8.1958	7.741	7.732	7.741	7.656	8.253	14,932,431	7.7750	-4.00%
2022-01-04	8.500	8.490	8.500	8.330	8.770	16,344,000	139,122,252	8.5121	8.064	8.054	8.064	7.902	8.320	17,228,589	8.0751	1.19%
2022-01-03	8.400	8.390	8.400	8.260	8.800	2,683,500	22,586,103	8.4167	7.969	7.959	7.969	7.836	8.348	2,828,739	7.9845	-3.56%
2021-12-31	8.710	8.700	8.710	8.560	8.870	3,447,500	30,062,465	8.7201	8.263	8.253	8.263	8.120	8.415	3,634,090	8.2724	2.23%
2021-12-30	8.520	8.480	8.520	7.970	8.550	7,745,482	65,048,959	8.3983	8.083	8.045	8.083	7.561	8.111	8,164,692	7.9671	6.10%
2021-12-29	8.030	8.020	8.030	8.010	8.870	14,159,300	114,955,617	8.1187	7.618	7.608	7.618	7.599	8.415	14,925,646	7.7019	-9.78%
2021-12-28	8.900	8.890	8.900	8.730	9.010	9,245,882	82,088,545	8.8784	8.443	8.434	8.443	8.282	8.547	9,746,298	8.4225	0.45%
2021-12-24	8.860	8.860	8.900	8.810	9.030	2,421,614	21,547,714	8.8981	8.405	8.405	8.443	8.358	8.566	2,552,679	8.4412	-0.78%
2021-12-23	8.930	8.920	8.930	8.820	9.120	16,538,419	148,560,405	8.9827	8.471	8.462	8.471	8.367	8.652	17,433,530	8.5215	-0.11%
2021-12-22	8.940	8.930	8.940	8.780	9.060	12,703,568	113,541,776	8.9378	8.481	8.471	8.481	8.329	8.595	13,391,125	8.4789	2.76%
2021-12-21	8.700	8.700	8.710	8.520	8.850	19,950,571	172,159,134	8.6293	8.253	8.253	8.263	8.083	8.396	21,030,359	8.1862	-0.11%
2021-12-20	8.710	8.710	8.720	8.700	9.180	9,293,300	82,394,169	8.8660	8.263	8.263	8.272	8.253	8.709	9,796,283	8.4108	-4.18%
2021-12-17	9.090	9.090	9.110	9.020	9.410	15,478,572	141,928,927	9.1694	8.623	8.623	8.642	8.557	8.927	16,316,321	8.6986	-1.30%
2021-12-16	9.210	9.210	9.220	8.600	9.240	22,366,220	199,941,883	8.9395	8.737	8.737	8.747	8.158	8.766	23,576,750	8.4805	4.78%
2021-12-15	8.790	8.780	8.790	8.580	9.200	25,818,227	228,716,627	8.8587	8.339	8.329	8.339	8.139	8.728	27,215,591	8.4039	-3.83%
2021-12-14	9.140	9.130	9.140	9.100	9.400	10,082,991	92,844,152	9.2080	8.671	8.661	8.671	8.633	8.917	10,628,714	8.7352	-1.19%
2021-12-13	9.250	9.240	9.250	9.250	9.690	19,484,035	183,397,744	9.4127	8.775	8.766	8.775	8.775	9.192	20,538,572	8.9294	-2.73%
2021-12-10	9.510	9.510	9.520	9.440	9.730	12,587,800	120,371,546	9.5626	9.022	9.022	9.031	8.955	9.230	13,269,091	9.0716	-0.21%
2021-12-09	9.530	9.520	9.530	9.390	9.780	43,958,087	418,089,098	9.5111	9.041	9.031	9.041	8.908	9.278	46,337,237	9.0227	-2.46%
2021-12-08	9.770	9.770	9.780	9.690	10.16	18,972,000	187,762,195	9.8968	9.268	9.268	9.278	9.192	9.638	19,998,824	9.3887	-0.41%
2021-12-07	9.810	9.780	9.810	9.520	9.960	18,248,458	177,415,658	9.7222	9.306	9.278	9.306	9.031	9.449	19,236,122	9.2230	3.92%
2021-12-06	9.440	9.420	9.440	9.400	10.34	23,603,690	228,436,194	9.6780	8.955	8.936	8.955	8.917	9.809	24,881,196	9.1811	-8.35%
2021-12-03	10.30	10.28	10.30	10.20	10.52	8,008,923	82,610,450	10.315	9.771	9.752	9.771	9.676	9.980	8,442,391	9.7852	0.00%
2021-12-02	10.30	10.28	10.30	10.26	10.56	8,056,753	83,423,669	10.355	9.771	9.752	9.771	9.733	10.02	8,492,810	9.8229	-1.15%
2021-12-01	10.42	10.40	10.42	10.32	10.88	14,874,267	156,140,183	10.497	9.885	9.866	9.885	9.790	10.32	15,679,309	9.9584	-4.40%
2021-11-30	10.90	10.88	10.90	10.78	11.50	16,264,722	178,392,557	10.968	10.34	10.32	10.34	10.23	10.91	17,145,020	10.405	-4.22%
2021-11-29	11.38	11.34	11.38	11.28	11.68	9,319,706	106,542,145	11.432	10.80	10.76	10.80	10.70	11.08	9,824,118	10.845	-0.87%
2021-11-26	11.48	11.46	11.48	11.36	12.06	14,629,296	169,653,108	11.597	10.89	10.87	10.89	10.78	11.44	15,421,080	11.001	-4.97%
2021-11-25	12.08	12.08	12.10	11.76	12.20	5,817,734	70,313,003	12.086	11.46	11.46	11.48	11.16	11.57	6,132,608	11.465	1.17%
2021-11-24	11.94	11.92	11.94	11.54	12.10	8,574,353	102,372,345	11.939	11.33	11.31	11.33	10.95	11.48	9,038,424	11.326	1.53%
2021-11-23	11.76	11.74	11.76	11.50	11.90	9,706,000	113,609,993	11.705	11.16	11.14	11.16	10.91	11.29	10,231,319	11.104	-1.84%
2021-11-22	11.98	11.96	11.98	11.56	12.30	13,555,220	160,762,472	11.860	11.36	11.35	11.36	10.97	11.67	14,288,871	11.251	-2.12%
2021-11-19	12.24	12.24	12.26	11.82	12.30	11,191,403	135,739,770	12.129	11.61	11.61	11.63	11.21	11.67	11,797,117	11.506	2.51%
2021-11-18	11.94	11.90	11.94	11.74	12.00	9,189,131	109,590,501	11.926	11.33	11.29	11.33	11.14	11.38	9,686,476	11.314	-0.17%
2021-11-17	11.96	11.94	11.96	11.68	12.10	12,632,471	150,912,138	11.946	11.35	11.33	11.35	11.08	11.48	13,316,180	11.333	0.84%
2021-11-16	11.86	11.84	11.86	10.80	11.92	29,963,806	348,171,584	11.620	11.25	11.23	11.25	10.25	11.31	31,585,542	11.023	8.41%
2021-11-15	10.94	10.92	10.94	10.68	11.02	8,070,525	88,136,091	10.921	10.38	10.36	10.38	10.13	10.45	8,507,327	10.360	1.48%
2021-11-12	10.78	10.76	10.78	10.76	11.14	8,513,510	92,605,679	10.877	10.23	10.21	10.23	10.21	10.57	8,974,288	10.319	-1.10%
2021-11-11	10.90	10.90	10.92	10.70	10.98	9,178,610	99,660,091	10.858	10.34	10.34	10.36	10.15	10.42	9,675,385	10.300	-0.55%
2021-11-10	10.96	10.94	10.96	10.52	10.98	12,332,300	132,740,642	10.764	10.40	10.38	10.40	9.980	10.42	12,999,763	10.211	3.01%
2021-11-09	10.64	10.60	10.66	10.18	10.76	26,338,687	278,861,377	10.588	10.09	10.06	10.11	9.657	10.21	27,764,220	10.044	4.31%
2021-11-08	10.20	10.18	10.20	10.04	10.30	15,015,500	152,989,515	10.189	9.676	9.657	9.676	9.525	9.771	15,828,186	9.6656	0.99%
2021-11-05	10.10	10.08	10.10	10.02	10.54	14,985,497	152,872,741	10.201	9.581	9.562	9.581	9.506	9.999	15,796,559	9.6776	-3.81%
2021-11-04	10.50	10.48	10.50	10.20	10.72	28,441,638	298,603,186	10.499	9.961	9.942	9.961	9.676	10.17	29,980,989	9.9598	0.57%
2021-11-03	10.44	10.44	10.46	10.32	10.76	17,228,188	180,379,714	10.470	9.904	9.904	9.923	9.790	10.21	18,160,632	9.9325	-0.19%
2021-11-02	10.46	10.42	10.46	10.32	10.96	21,529,340	227,433,551	10.564	9.923	9.885	9.923	9.790	10.40	22,694,576	10.021	-1.13%
2021-11-01	10.58	10.54	10.58	10.48	11.14	21,360,004	227,277,774	10.640	10.04	9.999	10.04	9.942	10.57	22,516,075	10.094	-3.99%
2021-10-29	11.02	11.00	11.02	10.82	11.30	20,260,504	223,696,709	11.041	10.45	10.44	10.45	10.26	10.72	21,357,066	10.474	-2.48%
2021-10-28	11.30	11.28	11.30	10.88	12.18	51,973,192	590,930,631	11.370	10.72	10.70	10.72	10.32	11.55	54,786,145	10.786	-7.22%
2021-10-27	12.18	12.14	12.18	11.90	12.38	12,150,500	147,461,339	12.136	11.55	11.52	11.55	11.29	11.74	12,808,123	11.513	-1.93%
2021-10-26	12.42	12.40	12.42	12.30	12.98	14,340,739	180,045,411	12.555	11.78	11.76	11.78	11.67	12.31	15,116,905	11.910	-3.72%
2021-10-25	12.90	12.88	12.90	12.72	13.00	7,855,048	100,969,639	12.854	12.24	12.22	12.24	12.07	12.33	8,280,188	12.194	0.47%
2021-10-22	12.84	12.80	12.84	12.66	13.08	9,116,804	116,771,225	12.808	12.18	12.14	12.18	12.01	12.41	9,610,234	12.151	-0.31%
2021-10-21	12.88	12.86	12.88	12.72	13.38	12,696,000	163,962,616	12.915	12.22	12.20	12.22	12.07	12.69	13,383,148	12.251	-2.87%
2021-10-20	13.26	13.24	13.26	12.96	13.80	47,036,726	627,210,999	13.334	12.58	12.56	12.58	12.29	13.09	49,582,502	12.650	4.08%
2021-10-19	12.74	12.74	12.76	12.40	12.84	9,872,676	124,885,126	12.650	12.09	12.09	12.10	11.76	12.18	10,407,016	12.000	2.08%
2021-10-18	12.48	12.46	12.48	12.30	12.78	10,581,700	132,088,265	12.483	11.84	11.82	11.84	11.67	12.12	11,154,415	11.842	0.32%
2021-10-15	12.44	12.42	12.44	12.24	12.66	7,326,500	90,880,020	12.404	11.80	11.78	11.80	11.61	12.01	7,723,033	11.767	1.14%
2021-10-12	12.30	12.28	12.30	12.12	12.58	5,870,485	72,636,951	12.373	11.67	11.65	11.67	11.50	11.93	6,188,214	11.738	-1.13%
2021-10-11	12.44	12.42	12.44	12.16	12.90	12,980,700	163,399,912	12.588	11.80	11.78	11.80	11.54	12.24	13,683,256	11.942	3.67%
2021-10-08	12.00	11.98	12.00	11.94	12.52	9,309,971	112,960,126	12.133	11.38	11.36	11.38	11.33	11.88	9,813,856	11.510	-2.28%
2021-10-07	12.28	12.28	12.30	11.24	12.36	12,899,500	155,030,185	12.018	11.65	11.65	11.67	10.66	11.73	13,597,662	11.401	9.25%
2021-10-06	11.24	11.22	11.24	11.20	11.70	5,231,575	59,468,977	11.367	10.66	10.64	10.66	10.62	11.10	5,514,724	10.784	-3.44%
2021-10-05	11.64	11.62	11.64	11.52	11.84	4,645,000	54,098,747	11.647	11.04	11.02	11.04	10.93	11.23	4,896,402	11.049	-1.19%
2021-10-04	11.78	11.74	11.78	11.30	11.92	9,213,500	107,664,966	11.686	11.18	11.14	11.18	10.72	11.31	9,712,164	11.086	1.55%
2021-09-30	11.60	11.58	11.60	11.54	11.84	5,293,500	61,607,734	11.638	11.00	10.99	11.00	10.95	11.23	5,580,001	11.041	-1.36%
2021-09-29	11.76	11.74	11.76	11.50	12.54	11,779,335	137,882,634	11.705	11.16	11.14	11.16	10.91	11.90	12,416,870	11.104	-6.67%
2021-09-28	12.60	12.58	12.60	12.48	12.88	10,392,300	131,180,816	12.623	11.95	11.93	11.95	11.84	12.22	10,954,764	11.975	-1.56%
2021-09-27	12.80	12.80	12.82	12.50	13.16	22,691,681	292,383,386	12.885	12.14	12.14	12.16	11.86	12.48	23,919,826	12.223	2.40%
2021-09-24	12.50	12.50	12.52	12.06	12.62	16,293,100	201,057,267	12.340	11.86	11.86	11.88	11.44	11.97	17,174,934	11.706	0.81%
2021-09-23	12.40	12.40	12.42	12.18	12.72	18,179,700	226,834,865	12.477	11.76	11.76	11.78	11.55	12.07	19,163,643	11.837	0.00%
2021-09-21	12.40	12.38	12.40	12.00	12.66	5,222,540	64,523,482	12.355	11.76	11.74	11.76	11.38	12.01	5,505,200	11.720	-1.59%
2021-09-20	12.60	12.56	12.60	12.12	12.74	3,425,500	42,746,451	12.479	11.95	11.92	11.95	11.50	12.09	3,610,899	11.838	-1.41%
2021-09-17	12.78	12.76	12.78	11.94	12.86	8,938,000	112,680,030	12.607	12.12	12.10	12.12	11.33	12.20	9,421,753	11.960	5.97%
2021-09-16	12.06	12.02	12.06	11.82	12.56	5,506,102	66,320,691	12.045	11.44	11.40	11.44	11.21	11.92	5,804,110	11.427	-3.83%
2021-09-15	12.54	12.50	12.54	12.42	13.22	13,186,791	166,842,131	12.652	11.90	11.86	11.90	11.78	12.54	13,900,502	12.003	-5.14%
2021-09-14	13.22	13.20	13.22	12.76	13.44	7,346,621	96,878,732	13.187	12.54	12.52	12.54	12.10	12.75	7,744,243	12.510	2.16%
2021-09-13	12.94	12.88	12.94	12.76	13.18	6,933,521	89,311,484	12.881	12.28	12.22	12.28	12.10	12.50	7,308,785	12.220	-1.82%
2021-09-10	13.18	13.14	13.18	13.04	13.50	6,484,986	85,399,482	13.169	12.50	12.47	12.50	12.37	12.81	6,835,974	12.493	-0.30%
2021-09-09	13.22	13.22	13.24	13.10	13.64	5,286,486	70,475,409	13.331	12.54	12.54	12.56	12.43	12.94	5,572,607	12.647	-1.34%
2021-09-08	13.40	13.38	13.40	13.28	13.74	10,079,232	135,776,946	13.471	12.71	12.69	12.71	12.60	13.03	10,624,752	12.779	-1.76%
2021-09-07	13.64	13.62	13.64	13.34	13.80	8,494,362	115,611,981	13.610	12.94	12.92	12.94	12.66	13.09	8,954,104	12.912	1.04%
2021-09-06	13.50	13.50	13.52	13.26	13.88	12,676,000	171,349,116	13.518	12.81	12.81	12.83	12.58	13.17	13,362,065	12.824	-1.60%
2021-09-03	13.72	13.70	13.72	13.26	14.00	15,908,000	218,778,627	13.753	13.02	13.00	13.02	12.58	13.28	16,768,991	13.047	1.03%
2021-09-02	13.58	13.54	13.58	12.92	13.70	24,054,600	324,176,412	13.477	12.88	12.84	12.88	12.26	13.00	25,356,511	12.785	4.14%
2021-09-01	13.04	13.00	13.04	12.42	13.26	37,597,000	485,528,416	12.914	12.37	12.33	12.37	11.78	12.58	39,631,868	12.251	5.50%
2021-08-31	12.36	12.30	12.36	11.76	12.36	13,664,444	165,421,971	12.106	11.73	11.67	11.73	11.16	11.73	14,404,007	11.484	0.98%
2021-08-30	12.24	12.24	12.26	12.04	12.48	10,260,600	126,304,711	12.310	11.61	11.61	11.63	11.42	11.84	10,815,936	11.678	1.66%
2021-08-27	12.04	12.04	12.06	11.98	12.38	4,856,050	58,934,364	12.136	11.42	11.42	11.44	11.36	11.74	5,118,875	11.513	-0.50%
2021-08-26	12.10	12.10	12.14	11.90	12.58	7,512,000	90,826,018	12.091	11.48	11.48	11.52	11.29	11.93	7,918,573	11.470	-2.42%
2021-08-25	12.40	12.34	12.40	12.10	12.80	8,663,548	107,582,785	12.418	11.76	11.71	11.76	11.48	12.14	9,132,447	11.780	-0.32%
2021-08-24	12.44	12.44	12.46	11.94	12.50	14,308,560	175,990,672	12.300	11.80	11.80	11.82	11.33	11.86	15,082,984	11.668	2.98%
2021-08-23	12.08	12.08	12.10	11.64	12.30	12,907,055	155,113,655	12.018	11.46	11.46	11.48	11.04	11.67	13,605,625	11.401	3.78%
2021-08-20	11.64	11.62	11.64	11.06	12.20	28,332,965	326,211,030	11.513	11.04	11.02	11.04	10.49	11.57	29,866,434	10.922	-3.96%
2021-08-19	12.12	12.10	12.12	12.08	12.90	16,399,325	201,859,891	12.309	11.50	11.48	11.50	11.46	12.24	17,286,908	11.677	-5.02%
2021-08-18	12.76	12.74	12.76	12.52	13.10	11,579,256	147,031,100	12.698	12.10	12.09	12.10	11.88	12.43	12,205,962	12.046	-1.54%
2021-08-17	12.96	12.94	12.96	12.64	13.32	11,150,000	143,723,260	12.890	12.29	12.28	12.29	11.99	12.64	11,753,473	12.228	0.00%
2021-08-16	12.96	12.94	12.96	12.78	13.58	23,287,999	302,964,790	13.009	12.29	12.28	12.29	12.12	12.88	24,548,419	12.342	-4.57%
2021-08-13	13.58	13.56	13.58	13.30	13.90	10,398,312	140,923,588	13.553	12.88	12.86	12.88	12.62	13.19	10,961,101	12.857	-0.15%
2021-08-12	13.60	13.56	13.62	13.28	14.12	21,466,647	292,002,970	13.603	12.90	12.86	12.92	12.60	13.40	22,628,490	12.904	-3.27%
2021-08-11	14.06	14.04	14.06	13.96	14.64	14,419,034	205,414,723	14.246	13.34	13.32	13.34	13.24	13.89	15,199,438	13.515	-3.96%
2021-08-10	14.64	14.62	14.64	13.90	14.80	24,811,000	359,012,630	14.470	13.89	13.87	13.89	13.19	14.04	26,153,849	13.727	4.87%
2021-08-09	13.96	13.96	13.98	13.92	14.26	14,332,150	201,300,904	14.045	13.24	13.24	13.26	13.21	13.53	15,107,851	13.324	-2.51%
2021-08-06	14.32	14.32	14.34	13.84	14.56	23,807,435	338,428,411	14.215	13.58	13.58	13.60	13.13	13.81	25,095,968	13.485	1.70%
2021-08-05	14.08	14.08	14.12	13.90	14.94	23,423,314	335,414,386	14.320	13.36	13.36	13.40	13.19	14.17	24,691,058	13.584	-0.42%
2021-08-04	14.14	14.12	14.14	13.98	14.46	20,838,000	295,864,385	14.198	13.41	13.40	13.41	13.26	13.72	21,965,818	13.469	-0.28%
2021-08-03	14.18	14.16	14.18	13.90	14.40	17,627,890	248,761,859	14.112	13.45	13.43	13.45	13.19	13.66	18,581,967	13.387	-0.56%
2021-08-02	14.26	14.22	14.26	13.74	14.64	30,684,854	432,697,378	14.101	13.53	13.49	13.53	13.03	13.89	32,345,615	13.377	-2.19%
2021-07-30	14.58	14.56	14.58	14.26	15.10	23,648,870	345,467,823	14.608	13.83	13.81	13.83	13.53	14.32	24,928,821	13.858	-3.95%
2021-07-29	15.18	15.16	15.18	14.64	15.38	57,359,599	862,366,262	15.034	14.40	14.38	14.40	13.89	14.59	60,464,081	14.262	10.16%
2021-07-28	13.78	13.78	13.80	12.54	13.96	58,555,072	771,417,779	13.174	13.07	13.07	13.09	11.90	13.24	61,724,257	12.498	13.14%
2021-07-27	12.18	12.18	12.20	11.82	13.50	62,842,884	789,346,167	12.561	11.55	11.55	11.57	11.21	12.81	66,244,139	11.916	-8.42%
2021-07-26	13.30	13.28	13.30	12.96	15.20	72,514,542	1,006,194,186	13.876	12.62	12.60	12.62	12.29	14.42	76,439,258	13.163	-13.41%
2021-07-23	15.36	15.34	15.36	15.12	16.00	23,284,100	358,231,499	15.385	14.57	14.55	14.57	14.34	15.18	24,544,309	14.595	-3.52%
2021-07-22	15.92	15.90	15.92	15.82	16.50	11,376,735	181,641,526	15.966	15.10	15.08	15.10	15.01	15.65	11,992,480	15.146	-2.33%
2021-07-21	16.30	16.24	16.30	16.18	17.34	24,374,000	404,738,224	16.605	15.46	15.41	15.46	15.35	16.45	25,693,198	15.753	1.24%
2021-07-20	16.10	16.06	16.10	15.80	16.62	14,697,228	236,933,996	16.121	15.27	15.24	15.27	14.99	15.77	15,492,688	15.293	-0.74%
2021-07-19	16.22	16.20	16.22	16.10	16.74	7,908,100	129,729,308	16.405	15.39	15.37	15.39	15.27	15.88	8,336,111	15.562	-0.37%
2021-07-16	16.28	16.26	16.28	16.02	16.80	11,987,764	194,421,531	16.218	15.44	15.43	15.44	15.20	15.94	12,636,580	15.386	-2.40%
2021-07-15	16.68	16.66	16.68	16.34	16.98	12,125,488	200,820,351	16.562	15.82	15.80	15.82	15.50	16.11	12,781,758	15.711	-1.07%
2021-07-14	16.86	16.82	16.86	16.00	17.12	16,509,497	277,273,121	16.795	15.99	15.96	15.99	15.18	16.24	17,403,043	15.932	4.72%
2021-07-13	16.10	16.08	16.10	15.62	16.60	24,212,178	384,598,534	15.885	15.27	15.25	15.27	14.82	15.75	25,522,617	15.069	-1.71%
2021-07-12	16.38	16.38	16.40	16.16	16.96	16,111,992	265,132,196	16.456	15.54	15.54	15.56	15.33	16.09	16,984,024	15.611	-1.21%
2021-07-09	16.58	16.52	16.58	15.66	16.74	17,621,000	287,260,042	16.302	15.73	15.67	15.73	14.86	15.88	18,574,704	15.465	1.72%
2021-07-08	16.30	16.28	16.30	16.00	17.54	32,750,223	537,676,225	16.417	15.46	15.44	15.46	15.18	16.64	34,522,768	15.575	-6.75%
2021-07-07	17.48	17.46	17.48	17.12	17.88	23,573,652	414,258,976	17.573	16.58	16.56	16.58	16.24	16.96	24,849,532	16.671	0.11%
2021-07-06	17.46	17.44	17.46	16.96	18.84	96,773,900	1,735,483,185	17.933	16.56	16.54	16.56	16.09	17.87	102,011,608	17.013	-10.64%
2021-07-05	19.54	19.50	19.54	19.12	19.86	14,786,567	288,365,175	19.502	18.54	18.50	18.54	18.14	18.84	15,586,863	18.501	1.66%
2021-07-02	19.22	19.18	19.22	18.90	19.96	14,762,818	283,130,184	19.179	18.23	18.20	18.23	17.93	18.94	15,561,828	18.194	-1.94%
2021-06-30	19.60	19.58	19.60	19.20	20.05	12,890,421	251,286,356	19.494	18.59	18.57	18.59	18.21	19.02	13,588,091	18.493	-0.41%
2021-06-29	19.68	19.68	19.70	19.56	20.15	37,303,956	741,747,884	19.884	18.67	18.67	18.69	18.56	19.12	39,322,964	18.863	-4.00%
2021-06-28	20.50	20.45	20.50	20.10	21.00	4,387,135	90,305,510	20.584	19.45	19.40	19.45	19.07	19.92	4,624,581	19.527	0.00%
2021-06-25	20.50	20.50	20.55	20.15	20.95	14,139,134	288,928,247	20.435	19.45	19.45	19.49	19.12	19.87	14,904,388	19.385	-2.15%
2021-06-24	20.95	20.90	20.95	20.50	21.30	24,951,198	518,058,428	20.763	19.87	19.83	19.87	19.45	20.21	26,301,635	19.697	-1.18%
2021-06-23	21.20	21.20	21.25	20.45	21.40	17,971,722	379,115,285	21.095	20.11	20.11	20.16	19.40	20.30	18,944,408	20.012	2.17%
2021-06-22	20.75	20.75	20.80	19.60	21.25	19,529,346	403,279,282	20.650	19.68	19.68	19.73	18.59	20.16	20,586,336	19.590	3.96%
2021-06-21	19.96	19.94	19.96	18.70	20.90	43,225,903	871,072,260	20.152	18.94	18.92	18.94	17.74	19.83	45,565,425	19.117	8.48%
2021-06-18	18.40	18.38	18.40	17.68	18.66	26,420,918	486,891,305	18.428	17.46	17.44	17.46	16.77	17.70	27,850,901	17.482	2.91%
2021-06-17	17.88	17.86	17.88	17.18	18.08	15,522,138	276,729,385	17.828	16.96	16.94	16.96	16.30	17.15	16,362,245	16.913	3.95%
2021-06-16	17.20	17.18	17.20	17.06	18.08	15,511,300	268,535,272	17.312	16.32	16.30	16.32	16.18	17.15	16,350,820	16.423	-3.48%
2021-06-15	17.82	17.80	17.82	17.70	18.52	14,386,300	258,020,761	17.935	16.91	16.89	16.91	16.79	17.57	15,164,932	17.014	-1.76%
2021-06-11	18.14	18.14	18.16	17.80	18.78	19,784,490	357,718,653	18.081	17.21	17.21	17.23	16.89	17.82	20,855,289	17.152	-1.73%
2021-06-10	18.46	18.46	18.48	18.02	18.78	15,251,470	279,510,393	18.327	17.51	17.51	17.53	17.09	17.82	16,076,928	17.386	-0.22%
2021-06-09	18.50	18.50	18.52	18.12	19.22	24,018,450	442,573,957	18.426	17.55	17.55	17.57	17.19	18.23	25,318,404	17.480	-3.14%
2021-06-08	19.10	19.10	19.12	19.00	19.92	13,162,400	254,184,354	19.311	18.12	18.12	18.14	18.02	18.90	13,874,791	18.320	-1.44%
2021-06-07	19.38	19.36	19.40	19.08	20.25	19,763,295	382,520,806	19.355	18.38	18.37	18.40	18.10	19.21	20,832,947	18.361	-3.10%
2021-06-04	20.00	19.96	20.00	19.74	21.15	17,576,774	356,073,200	20.258	18.97	18.94	18.97	18.73	20.06	18,528,084	19.218	-4.76%
2021-06-03	21.00	20.95	21.00	20.80	21.90	10,593,010	223,858,133	21.133	19.92	19.87	19.92	19.73	20.78	11,166,337	20.048	-3.23%
2021-06-02	21.70	21.65	21.70	20.95	22.20	20,734,548	448,032,682	21.608	20.59	20.54	20.59	19.87	21.06	21,856,767	20.499	2.12%
2021-06-01	21.25	21.25	21.30	20.50	22.00	43,882,123	928,942,960	21.169	20.16	20.16	20.21	19.45	20.87	46,257,162	20.082	-4.92%
2021-05-31	22.35	22.30	22.35	19.02	23.50	62,462,579	1,347,783,302	21.577	21.20	21.16	21.20	18.04	22.29	65,843,251	20.470	17.51%
2021-05-28	19.02	19.00	19.02	18.92	19.70	13,757,753	264,839,352	19.250	18.04	18.02	18.04	17.95	18.69	14,502,366	18.262	-2.76%
2021-05-27	19.56	19.56	19.58	18.68	19.58	27,096,152	522,839,763	19.296	18.56	18.56	18.57	17.72	18.57	28,562,681	18.305	2.41%
2021-05-26	19.10	19.08	19.10	18.94	19.74	19,293,502	372,635,806	19.314	18.12	18.10	18.12	17.97	18.73	20,337,727	18.322	-2.75%
2021-05-25	19.64	19.60	19.64	19.00	19.86	11,082,000	216,823,680	19.565	18.63	18.59	18.63	18.02	18.84	11,681,793	18.561	1.76%
2021-05-24	19.30	19.26	19.30	18.66	19.98	14,203,025	272,889,979	19.214	18.31	18.27	18.31	17.70	18.95	14,971,737	18.227	-3.02%
2021-05-21	19.90	19.86	19.90	19.58	20.20	6,738,543	133,884,355	19.868	18.88	18.84	18.88	18.57	19.16	7,103,254	18.848	0.71%
2021-05-20	19.76	19.74	19.76	19.50	20.75	9,230,180	184,055,538	19.941	18.75	18.73	18.75	18.50	19.68	9,729,746	18.917	-0.30%
2021-05-18	19.82	19.82	19.86	19.64	20.45	6,767,018	134,553,348	19.884	18.80	18.80	18.84	18.63	19.40	7,133,270	18.863	-1.15%
2021-05-17	20.05	20.00	20.05	19.76	20.70	13,851,310	278,541,722	20.109	19.02	18.97	19.02	18.75	19.64	14,600,987	19.077	-2.43%
2021-05-14	20.55	20.50	20.55	19.26	20.80	21,585,000	438,542,869	20.317	19.49	19.45	19.49	18.27	19.73	22,753,248	19.274	6.92%
2021-05-13	19.22	19.22	19.24	18.80	20.20	14,338,999	282,472,580	19.700	18.23	18.23	18.25	17.83	19.16	15,115,071	18.688	-1.64%
2021-05-12	19.54	19.46	19.54	18.22	19.54	18,751,300	355,881,978	18.979	18.54	18.46	18.54	17.28	18.54	19,766,179	18.005	4.49%
2021-05-11	18.70	18.66	18.70	17.84	19.50	18,437,494	341,024,612	18.496	17.74	17.70	17.74	16.92	18.50	19,435,389	17.547	-4.49%
2021-05-10	19.58	19.56	19.58	18.70	19.68	15,892,988	308,117,935	19.387	18.57	18.56	18.57	17.74	18.67	16,753,167	18.392	6.76%
2021-05-07	18.34	18.34	18.36	18.20	19.40	8,462,931	157,563,477	18.618	17.40	17.40	17.42	17.27	18.40	8,920,971	17.662	-2.45%
2021-05-06	18.80	18.78	18.80	18.24	19.46	18,098,369	338,386,488	18.697	17.83	17.82	17.83	17.30	18.46	19,077,910	17.737	-1.05%
2021-05-05	19.00	18.98	19.00	18.76	19.76	6,562,381	124,833,546	19.023	18.02	18.01	18.02	17.80	18.75	6,917,558	18.046	-4.04%
2021-05-04	19.80	19.76	19.80	19.12	20.00	5,906,000	116,003,760	19.642	18.78	18.75	18.78	18.14	18.97	6,225,651	18.633	0.00%
2021-05-03	19.80	19.80	19.82	19.50	20.20	3,520,138	69,561,571	19.761	18.78	18.78	18.80	18.50	19.16	3,710,659	18.746	-1.00%
2021-04-30	20.00	19.98	20.00	19.60	20.50	5,363,390	107,484,602	20.040	18.97	18.95	18.97	18.59	19.45	5,653,674	19.011	0.40%
2021-04-29	19.92	19.92	19.94	19.76	21.15	7,686,248	155,755,724	20.264	18.90	18.90	18.92	18.75	20.06	8,102,252	19.224	-3.07%
2021-04-28	20.55	20.55	20.60	19.42	21.00	36,780,865	748,398,099	20.347	19.49	19.49	19.54	18.42	19.92	38,771,561	19.303	5.38%
2021-04-27	19.50	19.42	19.50	18.54	19.68	14,249,212	274,298,599	19.250	18.50	18.42	18.50	17.59	18.67	15,020,424	18.262	3.83%
2021-04-26	18.78	18.76	18.80	18.66	20.10	12,543,679	241,013,930	19.214	17.82	17.80	17.83	17.70	19.07	13,222,582	18.227	-4.28%
2021-04-23	19.62	19.62	19.64	19.18	20.20	12,892,801	254,355,167	19.728	18.61	18.61	18.63	18.20	19.16	13,590,600	18.716	1.13%
2021-04-22	19.40	19.40	19.42	18.62	19.58	11,851,398	228,225,851	19.257	18.40	18.40	18.42	17.66	18.57	12,492,833	18.269	3.08%
2021-04-21	18.82	18.70	18.82	18.12	18.86	8,885,225	165,137,856	18.586	17.85	17.74	17.85	17.19	17.89	9,366,121	17.631	-0.21%
2021-04-20	18.86	18.86	18.88	18.66	19.44	22,157,893	408,545,441	18.438	17.89	17.89	17.91	17.70	18.44	23,357,148	17.491	-1.57%
2021-04-19	19.16	19.14	19.18	18.04	19.70	16,497,989	317,266,055	19.231	18.18	18.16	18.20	17.11	18.69	17,390,912	18.243	4.81%
2021-04-16	18.28	18.28	18.30	18.16	18.76	7,903,216	145,909,612	18.462	17.34	17.34	17.36	17.23	17.80	8,330,963	17.514	0.66%
2021-04-15	18.16	18.16	18.18	17.62	18.70	14,719,898	267,518,092	18.174	17.23	17.23	17.25	16.72	17.74	15,516,585	17.241	3.42%
2021-04-14	17.56	17.54	17.56	16.86	17.82	9,522,232	167,169,806	17.556	16.66	16.64	16.66	15.99	16.91	10,037,605	16.654	4.15%
2021-04-13	16.86	16.86	16.88	16.38	17.12	8,392,484	141,012,602	16.802	15.99	15.99	16.01	15.54	16.24	8,846,712	15.940	1.08%
2021-04-12	16.68	16.66	16.68	16.52	18.06	18,750,427	315,145,768	16.807	15.82	15.80	15.82	15.67	17.13	19,765,259	15.944	-6.61%
2021-04-09	17.86	17.82	17.86	17.82	18.80	8,303,509	151,624,425	18.260	16.94	16.91	16.94	16.91	17.83	8,752,921	17.323	-2.40%
2021-04-08	18.30	18.28	18.32	17.18	18.62	12,353,180	223,635,960	18.104	17.36	17.34	17.38	16.30	17.66	13,021,773	17.174	4.81%
2021-04-07	17.46	17.46	17.48	17.38	18.06	12,019,398	210,824,952	17.540	16.56	16.56	16.58	16.49	17.13	12,669,926	16.640	-1.91%
2021-04-01	17.80	17.78	17.80	16.66	17.90	17,477,951	307,401,366	17.588	16.89	16.87	16.89	15.80	16.98	18,423,913	16.685	6.46%
2021-03-31	16.72	16.66	16.72	16.38	17.08	9,628,041	161,069,306	16.729	15.86	15.80	15.86	15.54	16.20	10,149,141	15.870	1.33%
2021-03-30	16.50	16.48	16.50	15.80	16.92	15,960,794	263,855,533	16.531	15.65	15.63	15.65	14.99	16.05	16,824,642	15.683	4.70%
2021-03-29	15.76	15.74	15.76	15.00	16.32	10,943,094	173,744,102	15.877	14.95	14.93	14.95	14.23	15.48	11,535,369	15.062	-1.38%
2021-03-26	15.98	15.96	15.98	14.94	16.44	13,301,256	212,354,120	15.965	15.16	15.14	15.16	14.17	15.60	14,021,162	15.145	4.58%
2021-03-25	15.28	15.26	15.28	14.50	15.50	7,824,972	118,264,064	15.114	14.50	14.48	14.50	13.76	14.70	8,248,484	14.338	0.53%
2021-03-24	15.20	15.20	15.22	15.00	15.78	9,386,166	143,009,338	15.236	14.42	14.42	14.44	14.23	14.97	9,894,175	14.454	-2.19%
2021-03-23	15.54	15.52	15.54	15.18	16.26	11,092,526	171,891,327	15.496	14.74	14.72	14.74	14.40	15.43	11,692,888	14.701	-2.26%
2021-03-22	15.90	15.88	15.90	15.56	16.28	11,514,600	184,147,300	15.993	15.08	15.06	15.08	14.76	15.44	12,137,806	15.171	2.19%
2021-03-19	15.56	15.56	15.64	15.32	16.12	9,888,318	154,563,470	15.631	14.76	14.76	14.84	14.53	15.29	10,423,505	14.828	-2.14%
2021-03-18	15.90	15.84	15.90	15.80	16.58	10,513,368	168,406,257	16.018	15.08	15.03	15.08	14.99	15.73	11,082,385	15.196	-1.24%
2021-03-17	16.10	16.06	16.10	15.22	16.14	12,564,140	199,814,379	15.904	15.27	15.24	15.27	14.44	15.31	13,244,151	15.087	4.41%
2021-03-16	15.42	15.42	15.46	15.02	15.64	7,439,677	114,230,030	15.354	14.63	14.63	14.67	14.25	14.84	7,842,336	14.566	2.80%
2021-03-15	15.00	15.00	15.02	14.82	15.62	8,642,323	130,784,622	15.133	14.23	14.23	14.25	14.06	14.82	9,110,073	14.356	-1.06%
2021-03-12	15.16	15.16	15.18	15.10	16.16	14,647,500	227,790,831	15.552	14.38	14.38	14.40	14.32	15.33	15,440,269	14.753	-0.92%
2021-03-11	15.30	15.26	15.30	14.48	15.44	15,935,818	241,845,223	15.176	14.51	14.48	14.51	13.74	14.65	16,798,315	14.397	5.08%
2021-03-10	14.56	14.54	14.56	14.32	15.38	20,090,418	296,250,622	14.746	13.81	13.79	13.81	13.58	14.59	21,177,775	13.989	1.11%
2021-03-09	14.40	14.38	14.40	13.58	15.18	32,351,010	465,828,064	14.399	13.66	13.64	13.66	12.88	14.40	34,101,949	13.660	0.00%
2021-03-08	14.40	14.40	14.42	14.22	15.88	31,925,908	469,038,831	14.691	13.66	13.66	13.68	13.49	15.06	33,653,839	13.937	-7.22%
2021-03-05	15.52	15.50	15.52	14.68	15.94	19,195,804	296,320,458	15.437	14.72	14.70	14.72	13.93	15.12	20,234,741	14.644	-0.26%
2021-03-04	15.56	15.56	15.60	15.18	17.40	49,298,681	781,249,275	15.847	14.76	14.76	14.80	14.40	16.51	51,966,881	15.034	-12.09%
2021-03-03	17.70	17.64	17.70	16.52	17.78	17,556,066	304,682,904	17.355	16.79	16.73	16.79	15.67	16.87	18,506,256	16.464	3.63%
2021-03-02	17.08	17.08	17.10	16.72	18.64	24,800,559	431,802,928	17.411	16.20	16.20	16.22	15.86	17.68	26,142,843	16.517	-6.56%
2021-03-01	18.28	18.22	18.28	17.52	19.08	29,977,062	544,959,233	18.179	17.34	17.28	17.34	16.62	18.10	31,599,515	17.246	4.34%
2021-02-26	17.52	17.50	17.52	16.84	17.90	37,161,549	647,433,794	17.422	16.62	16.60	16.62	15.98	16.98	39,172,849	16.528	-3.84%
2021-02-25	18.22	18.22	18.24	17.82	19.78	31,947,100	587,634,051	18.394	17.28	17.28	17.30	16.91	18.76	33,676,178	17.450	-4.11%
2021-02-24	19.00	18.98	19.00	17.78	21.25	53,047,481	1,005,696,912	18.958	18.02	18.01	18.02	16.87	20.16	55,918,578	17.985	-4.23%
2021-02-23	19.84	19.84	19.86	19.60	21.35	23,016,635	461,737,940	20.061	18.82	18.82	18.84	18.59	20.25	24,262,368	19.031	-5.07%
2021-02-22	20.90	20.90	20.95	20.70	24.55	41,478,506	917,945,334	22.131	19.83	19.83	19.87	19.64	23.29	43,723,453	20.994	-8.93%
2021-02-19	22.95	22.95	23.00	20.30	23.65	39,802,950	875,082,210	21.985	21.77	21.77	21.82	19.26	22.44	41,957,211	20.857	13.05%
2021-02-18	20.30	20.30	20.35	20.25	22.40	31,509,562	673,936,121	21.388	19.26	19.26	19.31	19.21	21.25	33,214,959	20.290	-0.49%
2021-02-17	20.40	20.35	20.40	19.34	20.75	7,090,998	143,403,534	20.223	19.35	19.31	19.35	18.35	19.68	7,474,785	19.185	2.82%
2021-02-16	19.84	19.82	19.84	19.62	20.50	4,873,813	97,099,912	19.923	18.82	18.80	18.82	18.61	19.45	5,137,599	18.900	-1.05%
2021-02-11	20.05	20.00	20.05	19.36	20.35	3,534,000	70,517,000	19.954	19.02	18.97	19.02	18.37	19.31	3,725,271	18.929	1.57%
2021-02-10	19.74	19.72	19.74	19.06	19.78	6,083,000	118,509,000	19.482	18.73	18.71	18.73	18.08	18.76	6,412,231	18.482	1.13%
2021-02-09	19.52	19.50	19.54	19.32	19.88	3,597,363	70,540,180	19.609	18.52	18.50	18.54	18.33	18.86	3,792,064	18.602	-0.91%
2021-02-08	19.70	19.70	19.72	19.04	20.30	15,537,456	306,102,949	19.701	18.69	18.69	18.71	18.06	19.26	16,378,392	18.689	1.55%
2021-02-05	19.40	19.38	19.40	19.00	20.60	28,606,423	569,255,045	19.900	18.40	18.38	18.40	18.02	19.54	30,154,693	18.878	3.97%
2021-02-04	18.66	18.66	18.72	18.44	19.40	23,126,441	436,138,952	18.859	17.70	17.70	17.76	17.49	18.40	24,378,117	17.891	-1.37%
2021-02-03	18.92	18.90	18.92	17.08	19.70	44,973,337	834,196,702	18.549	17.95	17.93	17.95	16.20	18.69	47,407,436	17.596	11.29%
2021-02-02	17.00	16.98	17.00	16.28	17.40	51,463,389	868,460,237	16.875	16.13	16.11	16.13	15.44	16.51	54,248,750	16.009	-0.12%
2021-02-01	17.02	17.02	17.04	15.70	17.48	20,858,510	353,309,030	16.938	16.15	16.15	16.17	14.89	16.58	21,987,438	16.069	8.68%
2021-01-29	15.66	15.66	15.70	15.32	16.26	12,958,318	204,205,991	15.759	14.86	14.86	14.89	14.53	15.43	13,659,663	14.950	-0.51%
2021-01-28	15.74	15.74	15.76	15.60	16.60	12,583,610	200,661,142	15.946	14.93	14.93	14.95	14.80	15.75	13,264,675	15.127	-4.72%
2021-01-27	16.52	16.52	16.54	16.14	17.46	14,996,224	248,852,972	16.594	15.67	15.67	15.69	15.31	16.56	15,807,867	15.742	-3.95%
2021-01-26	17.20	17.14	17.20	16.72	17.50	11,581,224	198,558,077	17.145	16.32	16.26	16.32	15.86	16.60	12,208,036	16.265	-0.46%
2021-01-25	17.28	17.26	17.28	16.72	17.90	27,339,352	466,239,978	17.054	16.39	16.37	16.39	15.86	16.98	28,819,044	16.178	0.35%
2021-01-22	17.22	17.20	17.22	15.14	17.48	36,894,030	614,119,960	16.646	16.34	16.32	16.34	14.36	16.58	38,890,851	15.791	12.26%
2021-01-21	15.34	15.24	15.34	15.00	16.08	17,211,352	265,159,155	15.406	14.55	14.46	14.55	14.23	15.25	18,142,885	14.615	-2.54%
2021-01-20	15.74	15.72	15.74	15.30	16.20	19,123,584	302,753,328	15.831	14.93	14.91	14.93	14.51	15.37	20,158,613	15.019	3.01%
2021-01-19	15.28	15.26	15.28	14.32	15.48	28,559,500	430,325,690	15.068	14.50	14.48	14.50	13.58	14.69	30,105,230	14.294	6.70%
2021-01-18	14.32	14.28	14.32	13.80	14.66	21,554,346	309,098,334	14.340	13.58	13.55	13.58	13.09	13.91	22,720,935	13.604	4.99%
2021-01-15	13.64	13.62	13.64	13.20	13.88	24,415,427	328,849,544	13.469	12.94	12.92	12.94	12.52	13.17	25,736,867	12.777	-1.73%
2021-01-14	13.88	13.86	13.88	13.24	14.28	25,089,300	344,214,590	13.720	13.17	13.15	13.17	12.56	13.55	26,447,212	13.015	-1.70%
2021-01-13	14.12	14.10	14.12	13.92	15.14	22,898,508	327,871,501	14.318	13.40	13.38	13.40	13.21	14.36	24,137,847	13.583	-4.47%
2021-01-12	14.78	14.78	14.80	14.52	15.18	10,679,316	157,780,904	14.774	14.02	14.02	14.04	13.77	14.40	11,257,314	14.016	-0.14%
2021-01-11	14.80	14.78	14.80	14.00	15.16	24,506,379	357,191,233	14.575	14.04	14.02	14.04	13.28	14.38	25,832,741	13.827	-2.50%
2021-01-08	15.18	15.16	15.18	14.80	15.58	20,132,245	304,342,531	15.117	14.40	14.38	14.40	14.04	14.78	21,221,866	14.341	-1.17%
2021-01-07	15.36	15.36	15.38	15.12	16.04	18,154,125	280,865,444	15.471	14.57	14.57	14.59	14.34	15.22	19,136,683	14.677	-1.41%
2021-01-06	15.58	15.58	15.60	15.34	16.54	33,573,879	536,900,349	15.992	14.78	14.78	14.80	14.55	15.69	35,391,003	15.171	2.50%
2021-01-05	15.20	15.18	15.20	14.72	15.36	156,553,100	2,343,726,614	14.971	14.42	14.40	14.42	13.96	14.57	165,026,247	14.202	-5.71%
2021-01-04	16.12	16.10	16.12	15.40	16.66	12,248,000	198,080,120	16.172	15.29	15.27	15.29	14.61	15.80	12,910,900	15.342	2.03%
2020-12-31	15.80	15.64	15.80	15.42	15.80	3,712,750	57,991,931	15.620	14.99	14.84	14.99	14.63	14.99	3,913,696	14.818	1.02%
2020-12-30	15.64	15.62	15.64	15.28	15.88	9,054,738	140,602,303	15.528	14.84	14.82	14.84	14.50	15.06	9,544,809	14.731	-0.38%
2020-12-29	15.70	15.66	15.70	15.28	15.82	7,903,333	123,914,528	15.679	14.89	14.86	14.89	14.50	15.01	8,331,086	14.874	1.29%
2020-12-28	15.50	15.48	15.50	14.78	15.94	14,817,000	230,262,420	15.540	14.70	14.69	14.70	14.02	15.12	15,618,943	14.743	4.31%
2020-12-24	14.86	14.86	14.90	14.80	15.24	3,008,000	44,984,120	14.955	14.10	14.10	14.13	14.04	14.46	3,170,802	14.187	-1.20%
2020-12-23	15.04	15.00	15.04	14.92	15.36	6,193,800	93,357,454	15.073	14.27	14.23	14.27	14.15	14.57	6,529,028	14.299	-0.66%
2020-12-22	15.14	15.12	15.14	14.62	15.66	13,546,000	204,932,680	15.129	14.36	14.34	14.36	13.87	14.86	14,279,152	14.352	0.93%
2020-12-21	15.00	14.96	15.00	14.46	15.10	9,949,276	146,970,786	14.772	14.23	14.19	14.23	13.72	14.32	10,487,762	14.014	0.40%
2020-12-18	14.94	14.92	14.94	14.80	15.50	10,312,343	154,920,285	15.023	14.17	14.15	14.17	14.04	14.70	10,870,479	14.251	-1.71%
2020-12-17	15.20	15.16	15.20	14.82	15.40	12,883,000	194,889,460	15.128	14.42	14.38	14.42	14.06	14.61	13,580,269	14.351	1.06%
2020-12-16	15.04	15.02	15.04	13.66	15.26	25,812,331	377,727,807	14.634	14.27	14.25	14.27	12.96	14.48	27,209,376	13.882	10.10%
2020-12-15	13.66	13.66	13.68	13.50	14.00	12,516,000	171,098,320	13.670	12.96	12.96	12.98	12.81	13.28	13,193,405	12.968	-1.87%
2020-12-14	13.92	13.90	13.92	13.74	14.16	7,424,000	103,118,240	13.890	13.21	13.19	13.21	13.03	13.43	7,825,810	13.177	-0.71%
2020-12-11	14.02	14.00	14.02	13.84	14.56	10,084,583	142,592,917	14.140	13.30	13.28	13.30	13.13	13.81	10,630,392	13.414	-0.85%
2020-12-10	14.14	14.10	14.14	13.64	14.18	6,869,150	95,769,118	13.942	13.41	13.38	13.41	12.94	13.45	7,240,930	13.226	1.29%
2020-12-09	13.96	13.94	13.96	13.74	14.08	6,998,000	97,420,480	13.921	13.24	13.22	13.24	13.03	13.36	7,376,754	13.206	0.29%
2020-12-08	13.92	13.88	13.92	13.80	14.20	9,210,840	128,903,798	13.995	13.21	13.17	13.21	13.09	13.47	9,709,360	13.276	-1.28%
2020-12-07	14.10	14.08	14.10	13.72	14.18	14,337,935	199,803,361	13.935	13.38	13.36	13.38	13.02	13.45	15,113,949	13.220	-0.42%
2020-12-04	14.16	14.16	14.20	14.04	14.58	11,033,000	157,309,580	14.258	13.43	13.43	13.47	13.32	13.83	11,630,141	13.526	-0.84%
2020-12-03	14.28	14.26	14.28	13.90	14.44	13,396,954	190,682,121	14.233	13.55	13.53	13.55	13.19	13.70	14,122,039	13.502	0.99%
2020-12-02	14.14	14.12	14.14	13.76	14.50	15,636,000	221,506,840	14.166	13.41	13.40	13.41	13.05	13.76	16,482,270	13.439	1.00%
2020-12-01	14.00	13.98	14.00	13.54	14.08	17,578,118	244,090,668	13.886	13.28	13.26	13.28	12.84	13.36	18,529,501	13.173	3.55%
2020-11-30	13.52	13.50	13.52	13.34	14.16	120,772,016	1,641,847,388	13.595	12.83	12.81	12.83	12.66	13.43	127,308,578	12.897	-0.59%
2020-11-27	13.60	13.58	13.60	13.00	14.14	36,669,663	503,127,412	13.721	12.90	12.88	12.90	12.33	13.41	38,654,341	13.016	4.94%
2020-11-26	12.96	12.92	12.96	12.38	13.30	20,725,600	266,301,216	12.849	12.29	12.26	12.29	11.74	12.62	21,847,335	12.189	2.69%
2020-11-25	12.62	12.60	12.62	12.44	13.30	24,879,000	319,478,800	12.841	11.97	11.95	11.97	11.80	12.62	26,225,530	12.182	-2.92%
2020-11-24	13.00	12.98	13.00	12.84	13.16	19,458,000	252,437,938	12.973	12.33	12.31	12.33	12.18	12.48	20,511,128	12.307	0.00%
2020-11-23	13.00	13.00	13.04	12.82	13.50	63,564,000	810,108,736	12.745	12.33	12.33	12.37	12.16	12.81	67,004,284	12.090	-1.52%
2020-11-20	13.20	13.20	13.22	12.84	13.78	46,718,900	623,145,440	13.338	12.52	12.52	12.54	12.18	13.07	49,247,474	12.653	7.32%
2020-11-19	12.30	12.28	12.30	12.12	12.80	21,508,844	267,627,765	12.443	11.67	11.65	11.67	11.50	12.14	22,672,970	11.804	0.16%
2020-11-18	12.28	12.28	12.30	11.82	12.60	28,159,530	344,815,177	12.245	11.65	11.65	11.67	11.21	11.95	29,683,612	11.616	4.78%
2020-11-17	11.72	11.72	11.74	11.58	11.92	19,772,600	231,720,248	11.719	11.12	11.12	11.14	10.99	11.31	20,842,755	11.118	-0.68%
2020-11-16	11.80	11.80	11.82	11.00	12.30	165,550,773	1,819,608,220	10.991	11.19	11.19	11.21	10.44	11.67	174,510,902	10.427	7.27%
2020-11-13	11.00	10.98	11.00	10.42	11.18	23,895,687	261,489,627	10.943	10.44	10.42	10.44	9.885	10.61	25,188,997	10.381	4.76%
2020-11-12	10.50	10.50	10.60	10.48	11.24	35,235,236	375,367,120	10.653	9.961	9.961	10.06	9.942	10.66	37,142,278	10.106	-1.50%
2020-11-11	10.66	10.66	10.70	10.16	11.20	40,464,345	437,975,335	10.824	10.11	10.11	10.15	9.638	10.62	42,654,403	10.268	5.54%
2020-11-10	10.10	10.08	10.10	10.02	10.50	24,496,000	251,205,060	10.255	9.581	9.562	9.581	9.506	9.961	25,821,801	9.7284	2.54%
2020-11-09	9.850	9.850	9.860	9.690	10.24	13,910,000	138,837,160	9.9811	9.344	9.344	9.354	9.192	9.714	14,662,853	9.4686	1.23%
2020-11-06	9.730	9.720	9.730	9.430	9.780	9,124,000	87,612,680	9.6024	9.230	9.221	9.230	8.946	9.278	9,617,820	9.1094	0.62%
2020-11-05	9.670	9.670	9.680	9.470	9.850	9,971,000	95,900,360	9.6179	9.174	9.174	9.183	8.984	9.344	10,510,662	9.1241	0.31%
2020-11-04	9.640	9.640	9.660	9.480	9.800	4,638,000	45,079,220	9.7195	9.145	9.145	9.164	8.993	9.297	4,889,023	9.2205	1.69%
2020-11-03	9.480	9.470	9.480	9.320	9.560	4,827,102	45,753,166	9.4784	8.993	8.984	8.993	8.841	9.069	5,088,360	8.9917	1.07%
2020-11-02	9.380	9.380	9.400	9.210	9.470	2,724,000	25,511,840	9.3656	8.898	8.898	8.917	8.737	8.984	2,871,431	8.8847	-0.21%
2020-10-30	9.400	9.400	9.410	9.270	9.690	4,760,000	44,918,960	9.4368	8.917	8.917	8.927	8.794	9.192	5,017,626	8.9522	-2.39%
2020-10-29	9.630	9.620	9.630	9.460	9.900	4,626,000	44,599,330	9.6410	9.136	9.126	9.136	8.974	9.392	4,876,374	9.1460	-0.52%
2020-10-28	9.680	9.680	9.710	9.550	9.890	4,671,000	45,351,550	9.7092	9.183	9.183	9.211	9.060	9.382	4,923,809	9.2107	-0.31%
2020-10-27	9.710	9.670	9.710	9.280	9.890	9,130,000	87,938,500	9.6318	9.211	9.174	9.211	8.804	9.382	9,624,144	9.1373	3.41%
2020-10-23	9.390	9.390	9.410	9.350	9.620	5,352,000	50,352,142	9.4081	8.908	8.908	8.927	8.870	9.126	5,641,667	8.9250	-2.19%
2020-10-22	9.600	9.540	9.600	9.330	9.670	6,486,000	61,670,872	9.5083	9.107	9.050	9.107	8.851	9.174	6,837,043	9.0201	-0.41%
2020-10-21	9.640	9.640	9.670	9.600	9.950	4,644,000	45,123,380	9.7165	9.145	9.145	9.174	9.107	9.439	4,895,348	9.2176	-1.83%
2020-10-20	9.820	9.800	9.830	9.500	9.830	5,612,000	53,976,646	9.6181	9.316	9.297	9.325	9.012	9.325	5,915,739	9.1242	1.76%
2020-10-19	9.650	9.640	9.650	9.640	10.02	4,682,000	45,730,450	9.7673	9.155	9.145	9.155	9.145	9.506	4,935,405	9.2658	-2.03%
2020-10-16	9.850	9.850	9.860	9.740	9.980	4,850,000	47,615,410	9.8176	9.344	9.344	9.354	9.240	9.468	5,112,497	9.3135	0.10%
2020-10-15	9.840	9.830	9.840	9.810	10.18	11,058,068	109,767,912	9.9265	9.335	9.325	9.335	9.306	9.657	11,656,565	9.4168	-3.34%
2020-10-14	10.18	10.18	10.20	10.00	10.38	5,558,000	56,209,680	10.113	9.657	9.657	9.676	9.487	9.847	5,858,816	9.5940	-0.39%
2020-10-12	10.22	10.20	10.22	9.910	10.38	7,608,000	77,764,120	10.221	9.695	9.676	9.695	9.401	9.847	8,019,769	9.6966	2.20%
2020-10-09	10.00	9.990	10.00	9.900	10.48	11,300,048	113,948,467	10.084	9.487	9.477	9.487	9.392	9.942	11,911,642	9.5661	-4.58%
2020-10-08	10.48	10.44	10.48	10.38	10.68	2,832,000	29,732,740	10.499	9.942	9.904	9.942	9.847	10.13	2,985,277	9.9598	0.96%
2020-10-07	10.38	10.36	10.38	10.24	10.56	3,106,000	32,381,260	10.425	9.847	9.828	9.847	9.714	10.02	3,274,107	9.8901	-0.95%
2020-10-06	10.48	10.46	10.48	10.30	10.54	3,502,000	36,586,860	10.447	9.942	9.923	9.942	9.771	9.999	3,691,539	9.9110	2.14%
2020-10-05	10.26	10.24	10.26	9.740	10.26	5,014,000	50,889,470	10.149	9.733	9.714	9.733	9.240	9.733	5,285,373	9.6284	5.12%
2020-09-30	9.760	9.750	9.760	9.640	9.980	3,699,000	36,227,760	9.7939	9.259	9.249	9.259	9.145	9.468	3,899,202	9.2911	0.00%
2020-09-29	9.760	9.750	9.760	9.660	9.920	2,446,334	23,903,076	9.7710	9.259	9.249	9.259	9.164	9.411	2,578,737	9.2693	-0.20%
2020-09-28	9.780	9.760	9.780	9.700	9.950	2,534,000	24,761,560	9.7717	9.278	9.259	9.278	9.202	9.439	2,671,148	9.2700	0.00%
2020-09-25	9.780	9.760	9.780	9.540	9.950	7,764,600	75,382,212	9.7084	9.278	9.259	9.278	9.050	9.439	8,184,845	9.2100	0.20%
2020-09-24	9.760	9.750	9.760	9.720	9.910	5,414,000	53,016,700	9.7925	9.259	9.249	9.259	9.221	9.401	5,707,023	9.2897	-1.81%
2020-09-23	9.940	9.940	9.960	9.740	10.02	6,920,000	68,357,470	9.8782	9.430	9.430	9.449	9.240	9.506	7,294,532	9.3711	0.20%
2020-09-22	9.920	9.910	9.930	9.880	10.12	4,838,300	48,180,490	9.9581	9.411	9.401	9.420	9.373	9.600	5,100,164	9.4469	-0.60%
2020-09-21	9.980	9.960	10.02	9.900	10.34	3,767,048	37,922,784	10.067	9.468	9.449	9.506	9.392	9.809	3,970,933	9.5501	-2.35%
2020-09-18	10.22	10.20	10.22	10.06	10.32	6,043,000	61,779,820	10.223	9.695	9.676	9.695	9.543	9.790	6,370,066	9.6985	1.19%
2020-09-17	10.10	10.08	10.10	10.00	10.26	4,730,738	47,953,573	10.137	9.581	9.562	9.581	9.487	9.733	4,986,780	9.6161	-0.79%
2020-09-16	10.18	10.16	10.18	10.12	10.34	3,176,000	32,469,440	10.223	9.657	9.638	9.657	9.600	9.809	3,347,895	9.6985	-0.97%
2020-09-15	10.28	10.26	10.28	10.06	10.28	3,814,000	38,927,040	10.206	9.752	9.733	9.752	9.543	9.752	4,020,426	9.6823	1.38%
2020-09-14	10.14	10.14	10.16	9.990	10.40	3,718,000	38,116,780	10.252	9.619	9.619	9.638	9.477	9.866	3,919,230	9.7256	1.50%
2020-09-11	9.990	9.990	10.00	9.850	10.08	3,704,000	36,948,560	9.9753	9.477	9.477	9.487	9.344	9.562	3,904,472	9.4631	0.81%
2020-09-10	9.910	9.910	9.930	9.800	10.28	6,820,000	67,909,080	9.9573	9.401	9.401	9.420	9.297	9.752	7,189,120	9.4461	-1.88%
2020-09-09	10.10	10.10	10.12	9.910	10.24	4,118,333	41,423,363	10.058	9.581	9.581	9.600	9.401	9.714	4,341,230	9.5418	-0.79%
2020-09-08	10.18	10.18	10.20	9.880	10.38	8,712,000	87,739,800	10.071	9.657	9.657	9.676	9.373	9.847	9,183,521	9.5540	-1.55%
2020-09-07	10.34	10.30	10.34	10.24	10.60	5,101,689	53,018,476	10.392	9.809	9.771	9.809	9.714	10.06	5,377,808	9.8588	-0.96%
2020-09-04	10.44	10.40	10.44	10.24	10.64	7,936,000	82,421,200	10.386	9.904	9.866	9.904	9.714	10.09	8,365,521	9.8525	-2.79%
2020-09-03	10.74	10.74	10.78	10.70	11.28	8,988,000	97,963,640	10.899	10.19	10.19	10.23	10.15	10.70	9,474,459	10.340	-3.76%
2020-09-02	11.16	11.14	11.16	10.48	11.24	15,912,000	174,665,600	10.977	10.59	10.57	10.59	9.942	10.66	16,773,208	10.413	3.72%
2020-09-01	10.76	10.76	10.78	10.56	11.36	13,156,000	143,605,440	10.916	10.21	10.21	10.23	10.02	10.78	13,868,044	10.355	-1.65%
2020-08-31	10.94	10.94	10.98	10.86	11.64	17,925,953	202,356,520	11.288	10.38	10.38	10.42	10.30	11.04	18,896,162	10.709	1.48%
2020-08-28	10.78	10.78	10.86	10.70	11.14	12,027,410	131,732,856	10.953	10.23	10.23	10.30	10.15	10.57	12,678,371	10.390	-0.19%
2020-08-27	10.80	10.80	10.82	10.72	10.94	7,318,000	79,284,440	10.834	10.25	10.25	10.26	10.17	10.38	7,714,073	10.278	-0.92%
2020-08-26	10.90	10.86	10.92	10.60	10.96	7,840,000	84,846,160	10.822	10.34	10.30	10.36	10.06	10.40	8,264,326	10.267	1.30%
2020-08-25	10.76	10.70	10.76	10.54	10.94	6,908,000	73,961,640	10.707	10.21	10.15	10.21	9.999	10.38	7,281,883	10.157	-0.37%
2020-08-24	10.80	10.78	10.80	10.42	10.96	12,339,000	132,648,620	10.750	10.25	10.23	10.25	9.885	10.40	13,006,826	10.198	4.25%
2020-08-21	10.36	10.34	10.36	10.34	10.58	5,090,141	53,205,434	10.453	9.828	9.809	9.828	9.809	10.04	5,365,635	9.9160	-0.38%
2020-08-20	10.40	10.36	10.40	10.12	10.44	6,972,000	71,904,020	10.313	9.866	9.828	9.866	9.600	9.904	7,349,347	9.7837	0.97%
2020-08-19	10.30	10.28	10.30	10.22	10.46	3,563,000	36,712,160	10.304	9.771	9.752	9.771	9.695	9.923	3,755,841	9.7747	-0.77%
2020-08-18	10.38	10.38	10.40	10.36	10.60	6,032,000	62,920,360	10.431	9.847	9.847	9.866	9.828	10.06	6,358,471	9.8955	-0.76%
2020-08-17	10.46	10.46	10.50	10.44	10.66	4,971,000	52,408,260	10.543	9.923	9.923	9.961	9.904	10.11	5,240,046	10.001	-0.76%
2020-08-14	10.54	10.52	10.54	10.28	10.68	6,780,000	71,563,920	10.555	9.999	9.980	9.999	9.752	10.13	7,146,955	10.013	1.74%
2020-08-13	10.36	10.36	10.38	9.980	10.50	8,817,000	91,102,040	10.333	9.828	9.828	9.847	9.468	9.961	9,294,204	9.8020	3.19%
2020-08-12	10.04	10.04	10.08	9.810	10.26	10,181,495	101,998,559	10.018	9.525	9.525	9.562	9.306	9.733	10,732,550	9.5037	-0.79%
2020-08-11	10.12	10.12	10.14	10.10	10.30	7,452,000	76,048,060	10.205	9.600	9.600	9.619	9.581	9.771	7,855,326	9.6811	-0.39%
2020-08-10	10.16	10.14	10.16	9.860	10.28	13,372,000	135,311,702	10.119	9.638	9.619	9.638	9.354	9.752	14,095,735	9.5995	1.40%
2020-08-07	10.02	10.00	10.02	9.600	10.36	36,371,433	359,489,170	9.8838	9.506	9.487	9.506	9.107	9.828	38,339,970	9.3764	-2.53%
2020-08-06	10.28	10.26	10.28	10.18	10.68	22,250,000	229,592,820	10.319	9.752	9.733	9.752	9.657	10.13	23,454,240	9.7890	-3.38%
2020-08-05	10.64	10.62	10.64	10.52	10.90	22,136,000	235,737,226	10.649	10.09	10.07	10.09	9.980	10.34	23,334,070	10.103	-2.21%
2020-08-04	10.88	10.88	10.90	10.86	11.10	8,672,000	95,180,980	10.976	10.32	10.32	10.34	10.30	10.53	9,141,356	10.412	-0.18%
2020-08-03	10.90	10.90	10.92	10.72	11.00	8,817,000	95,623,560	10.845	10.34	10.34	10.36	10.17	10.44	9,294,204	10.289	0.74%
2020-07-31	10.82	10.82	10.88	10.68	11.06	7,747,239	84,116,921	10.858	10.26	10.26	10.32	10.13	10.49	8,166,544	10.300	-0.37%
2020-07-30	10.86	10.86	10.90	10.84	11.20	14,718,000	162,537,760	11.043	10.30	10.30	10.34	10.28	10.62	15,514,585	10.476	0.18%
2020-07-29	10.84	10.84	10.88	10.58	11.08	8,106,000	88,280,598	10.891	10.28	10.28	10.32	10.04	10.51	8,544,722	10.332	1.12%
2020-07-28	10.72	10.72	10.76	10.32	10.82	13,946,000	148,035,960	10.615	10.17	10.17	10.21	9.790	10.26	14,700,801	10.070	1.52%
2020-07-27	10.56	10.54	10.56	10.30	10.90	15,224,834	160,775,093	10.560	10.02	9.999	10.02	9.771	10.34	16,048,850	10.018	-0.94%
2020-07-24	10.66	10.64	10.68	10.50	11.14	19,090,000	204,679,360	10.722	10.11	10.09	10.13	9.961	10.57	20,123,211	10.171	-4.99%
2020-07-23	11.22	11.20	11.22	10.80	11.26	15,907,229	176,099,923	11.070	10.64	10.62	10.64	10.25	10.68	16,768,178	10.502	3.70%
2020-07-22	10.82	10.82	10.84	10.78	11.54	18,991,136	211,659,414	11.145	10.26	10.26	10.28	10.23	10.95	20,018,996	10.573	-4.08%
2020-07-21	11.28	11.26	11.28	11.20	11.76	19,993,000	228,280,444	11.418	10.70	10.68	10.70	10.62	11.16	21,075,084	10.832	-0.18%
2020-07-20	11.30	11.30	11.36	11.06	11.42	22,644,000	255,673,120	11.291	10.72	10.72	10.78	10.49	10.83	23,869,565	10.711	1.25%
2020-07-17	11.16	11.16	11.18	10.70	11.36	37,659,944	419,537,356	11.140	10.59	10.59	10.61	10.15	10.78	39,698,219	10.568	4.30%
2020-07-16	10.70	10.68	10.70	10.52	11.14	33,664,661	365,429,971	10.855	10.15	10.13	10.15	9.980	10.57	35,486,699	10.298	-2.55%
2020-07-15	10.98	10.96	10.98	10.50	11.00	39,906,000	433,097,146	10.853	10.42	10.40	10.42	9.961	10.44	42,065,838	10.296	4.97%
2020-07-14	10.46	10.46	10.48	10.34	10.92	60,142,250	637,880,442	10.606	9.923	9.923	9.942	9.809	10.36	63,397,338	10.062	-4.74%
2020-07-13	10.98	10.98	11.00	10.90	11.32	26,832,935	296,517,361	11.051	10.42	10.42	10.44	10.34	10.74	28,285,218	10.483	0.18%
2020-07-10	10.96	10.96	10.98	10.74	11.50	48,743,020	539,813,260	11.075	10.40	10.40	10.42	10.19	10.91	51,381,146	10.506	-1.44%
2020-07-09	11.12	11.10	11.12	10.84	11.28	40,923,040	454,483,802	11.106	10.55	10.53	10.55	10.28	10.70	43,137,924	10.536	-0.36%
2020-07-08	11.16	11.16	11.18	11.02	11.38	336,306,600	3,760,511,674	11.182	10.59	10.59	10.61	10.45	10.80	354,508,573	10.608	-6.69%
2020-07-07	11.96	11.94	11.96	11.86	12.60	16,945,652	205,694,846	12.139	11.35	11.33	11.35	11.25	11.95	17,862,804	11.515	-4.32%
2020-07-06	12.50	12.46	12.50	12.12	12.74	21,801,496	271,020,951	12.431	11.86	11.82	11.86	11.50	12.09	22,981,462	11.793	1.46%
2020-07-03	12.32	12.32	12.34	12.06	12.66	18,143,130	223,999,215	12.346	11.69	11.69	11.71	11.44	12.01	19,125,093	11.712	-1.28%
2020-07-02	12.48	12.42	12.48	11.60	12.48	43,347,595	524,942,710	12.110	11.84	11.78	11.84	11.00	11.84	45,693,703	11.488	6.92%
2020-06-30	11.74	11.74	11.76	10.80	12.00	76,606,937	887,807,514	11.589	11.07	11.07	11.09	10.19	11.32	81,223,606	10.930	12.02%
2020-06-29	10.48	10.48	10.50	10.16	10.98	22,429,040	237,762,198	10.601	9.884	9.884	9.903	9.583	10.36	23,780,712	9.9981	2.14%
2020-06-26	10.26	10.26	10.28	10.06	10.52	5,511,039	56,750,433	10.298	9.677	9.677	9.696	9.488	9.922	5,843,158	9.7123	0.00%
2020-06-24	10.26	10.20	10.26	9.940	10.26	6,026,920	60,962,520	10.115	9.677	9.620	9.677	9.375	9.677	6,390,129	9.5401	1.79%
2020-06-23	10.08	10.06	10.08	10.04	10.38	6,395,925	64,806,475	10.132	9.507	9.488	9.507	9.469	9.790	6,781,371	9.5565	-1.37%
2020-06-22	10.22	10.22	10.24	9.980	10.56	20,782,905	214,877,554	10.339	9.639	9.639	9.658	9.413	9.960	22,035,374	9.7515	-0.78%
2020-06-19	10.30	10.28	10.30	9.990	10.34	35,884,000	361,690,080	10.079	9.715	9.696	9.715	9.422	9.752	38,046,527	9.5065	1.98%
2020-06-18	10.10	10.10	10.14	9.850	10.22	7,536,000	75,836,300	10.063	9.526	9.526	9.564	9.290	9.639	7,990,152	9.4912	-0.59%
2020-06-17	10.16	10.14	10.16	10.08	10.44	4,430,000	45,190,780	10.201	9.583	9.564	9.583	9.507	9.847	4,696,971	9.6213	-1.17%
2020-06-16	10.28	10.26	10.28	9.960	10.42	12,110,000	124,132,260	10.250	9.696	9.677	9.696	9.394	9.828	12,839,802	9.6678	4.47%
2020-06-15	9.840	9.840	9.850	9.760	10.24	6,428,000	63,796,614	9.9248	9.281	9.281	9.290	9.205	9.658	6,815,379	9.3607	-2.57%
2020-06-12	10.10	10.10	10.14	9.800	10.24	6,740,000	68,006,240	10.090	9.526	9.526	9.564	9.243	9.658	7,146,182	9.5164	-0.39%
2020-06-11	10.14	10.12	10.14	9.910	10.44	11,380,658	115,499,830	10.149	9.564	9.545	9.564	9.347	9.847	12,066,506	9.5719	1.40%
2020-06-10	10.00	9.990	10.00	9.890	10.16	11,994,418	119,691,703	9.9790	9.432	9.422	9.432	9.328	9.583	12,717,254	9.4118	-0.20%
2020-06-09	10.02	10.00	10.02	9.980	10.28	7,105,000	71,990,520	10.132	9.450	9.432	9.450	9.413	9.696	7,533,178	9.5565	-1.57%
2020-06-08	10.18	10.12	10.18	10.08	10.56	11,335,000	115,925,020	10.227	9.601	9.545	9.601	9.507	9.960	12,018,097	9.6459	-2.49%
2020-06-05	10.44	10.42	10.44	10.30	10.68	8,085,004	84,297,241	10.426	9.847	9.828	9.847	9.715	10.07	8,572,242	9.8337	-0.57%
2020-06-04	10.50	10.48	10.50	10.42	11.00	10,279,000	109,633,380	10.666	9.903	9.884	9.903	9.828	10.37	10,898,458	10.060	-4.02%
2020-06-03	10.94	10.88	10.94	10.68	10.98	5,341,474	57,714,371	10.805	10.32	10.26	10.32	10.07	10.36	5,663,375	10.191	0.92%
2020-06-02	10.84	10.82	10.84	10.34	10.84	7,468,000	79,750,040	10.679	10.22	10.21	10.22	9.752	10.22	7,918,054	10.072	0.18%
2020-06-01	10.82	10.82	10.86	10.50	10.98	14,790,000	160,755,914	10.869	10.21	10.21	10.24	9.903	10.36	15,681,310	10.251	4.24%
2020-05-29	10.38	10.36	10.38	10.08	10.58	6,029,000	62,531,592	10.372	9.790	9.771	9.790	9.507	9.979	6,392,334	9.7823	0.97%
2020-05-28	10.28	10.26	10.28	9.920	10.64	8,077,192	83,140,920	10.293	9.696	9.677	9.696	9.356	10.04	8,563,959	9.7082	-2.28%
2020-05-27	10.52	10.52	10.54	10.28	10.66	9,168,000	96,182,520	10.491	9.922	9.922	9.941	9.696	10.05	9,720,504	9.8948	0.00%
2020-05-26	10.52	10.50	10.52	10.10	10.66	10,762,000	112,164,440	10.422	9.922	9.903	9.922	9.526	10.05	11,410,565	9.8299	4.16%
2020-05-25	10.10	10.08	10.10	9.310	10.10	7,784,000	76,282,460	9.7999	9.526	9.507	9.526	8.781	9.526	8,253,098	9.2429	5.21%
2020-05-22	9.600	9.600	9.610	9.510	10.16	13,500,000	131,607,380	9.7487	9.054	9.054	9.064	8.969	9.583	14,313,569	9.1946	-6.98%
2020-05-21	10.32	10.28	10.32	10.20	11.00	12,274,486	127,999,351	10.428	9.733	9.696	9.733	9.620	10.37	13,014,200	9.8354	-4.62%
2020-05-20	10.82	10.80	10.82	10.52	11.08	11,735,000	127,180,000	10.838	10.21	10.19	10.21	9.922	10.45	12,442,202	10.222	0.74%
2020-05-19	10.74	10.70	10.74	10.42	11.20	19,738,650	209,944,104	10.636	10.13	10.09	10.13	9.828	10.56	20,928,187	10.032	-0.56%
2020-05-18	10.80	10.80	10.82	9.820	10.88	23,207,050	245,489,673	10.578	10.19	10.19	10.21	9.262	10.26	24,605,608	9.9770	8.54%
2020-05-15	9.950	9.940	9.950	9.900	10.14	8,504,000	85,031,590	9.9990	9.384	9.375	9.384	9.337	9.564	9,016,488	9.4307	-0.70%
2020-05-14	10.02	10.02	10.04	9.890	10.20	9,779,000	98,518,420	10.074	9.450	9.450	9.469	9.328	9.620	10,368,325	9.5019	-0.40%
2020-05-13	10.06	10.06	10.08	9.410	10.16	16,612,083	163,529,310	9.8440	9.488	9.488	9.507	8.875	9.583	17,613,200	9.2845	2.44%
2020-05-12	9.820	9.740	9.820	9.650	10.12	10,118,000	99,131,930	9.7976	9.262	9.186	9.262	9.102	9.545	10,727,755	9.2407	-1.11%
2020-05-11	9.930	9.920	9.930	9.810	10.40	6,226,000	62,216,330	9.9930	9.366	9.356	9.366	9.252	9.809	6,601,206	9.4250	-0.50%
2020-05-08	9.980	9.970	9.980	9.910	10.18	6,115,930	61,406,424	10.040	9.413	9.403	9.413	9.347	9.601	6,484,503	9.4697	-0.80%
2020-05-07	10.06	10.06	10.08	9.580	10.20	8,608,000	85,598,440	9.9441	9.488	9.488	9.507	9.035	9.620	9,126,756	9.3788	2.34%
2020-05-06	9.830	9.830	9.850	9.520	9.940	6,810,000	66,525,996	9.7689	9.271	9.271	9.290	8.979	9.375	7,220,400	9.2136	2.82%
2020-05-05	9.560	9.550	9.560	9.250	9.600	5,458,000	51,625,080	9.4586	9.017	9.007	9.017	8.724	9.054	5,786,923	8.9210	1.81%
2020-05-04	9.390	9.360	9.390	9.350	9.620	3,541,000	33,483,370	9.4559	8.856	8.828	8.856	8.819	9.073	3,754,396	8.9184	-5.06%
2020-04-29	9.890	9.890	9.900	9.400	9.950	6,744,500	65,586,986	9.7245	9.328	9.328	9.337	8.866	9.384	7,150,953	9.1718	3.89%
2020-04-28	9.520	9.520	9.530	9.260	9.630	5,879,424	55,348,653	9.4140	8.979	8.979	8.988	8.734	9.083	6,233,744	8.8789	-0.52%
2020-04-27	9.570	9.540	9.570	9.500	9.930	11,404,000	109,401,460	9.5933	9.026	8.998	9.026	8.960	9.366	12,091,255	9.0480	-2.64%
2020-04-24	9.830	9.830	9.850	9.740	10.38	5,991,600	59,774,512	9.9764	9.271	9.271	9.290	9.186	9.790	6,352,680	9.4093	-4.56%
2020-04-23	10.30	10.30	10.32	10.00	10.52	12,728,000	131,502,160	10.332	9.715	9.715	9.733	9.432	9.922	13,495,045	9.7445	0.78%
2020-04-22	10.22	10.20	10.22	9.410	10.58	8,501,000	82,784,258	9.7382	9.639	9.620	9.639	8.875	9.979	9,013,307	9.1847	5.91%
2020-04-21	9.650	9.630	9.650	9.550	10.10	9,433,030	91,699,849	9.7211	9.102	9.083	9.102	9.007	9.526	10,001,506	9.1686	-2.23%
2020-04-20	9.870	9.860	9.870	9.310	9.890	8,987,122	87,556,574	9.7424	9.309	9.300	9.309	8.781	9.328	9,528,725	9.1887	4.56%
2020-04-17	9.440	9.430	9.440	9.360	9.600	7,792,000	74,090,940	9.5086	8.903	8.894	8.903	8.828	9.054	8,261,580	8.9681	0.32%
2020-04-16	9.410	9.370	9.410	9.280	9.450	5,100,000	47,805,440	9.3736	8.875	8.837	8.875	8.753	8.913	5,407,348	8.8408	0.53%
2020-04-15	9.360	9.360	9.370	9.320	9.700	9,290,000	87,861,420	9.4576	8.828	8.828	8.837	8.790	9.149	9,849,856	8.9201	0.11%
2020-04-14	9.350	9.350	9.360	9.070	9.350	8,600,000	79,463,446	9.2399	8.819	8.819	8.828	8.554	8.819	9,118,274	8.7147	2.30%
2020-04-09	9.140	9.140	9.160	9.140	9.350	5,380,000	49,574,880	9.2147	8.620	8.620	8.639	8.620	8.819	5,704,222	8.6909	-0.44%
2020-04-08	9.180	9.170	9.180	9.060	9.430	7,960,000	73,096,480	9.1830	8.658	8.649	8.658	8.545	8.894	8,439,704	8.6610	-3.16%
2020-04-07	9.480	9.430	9.480	9.230	9.550	13,054,000	122,894,188	9.4143	8.941	8.894	8.941	8.705	9.007	13,840,691	8.8792	2.38%
2020-04-06	9.260	9.240	9.260	8.960	9.370	5,070,000	46,645,820	9.2004	8.734	8.715	8.734	8.451	8.837	5,375,540	8.6774	3.00%
2020-04-03	8.990	8.980	8.990	8.900	9.240	5,347,000	48,155,160	9.0060	8.479	8.470	8.479	8.394	8.715	5,669,234	8.4941	-1.86%
2020-04-02	9.160	9.150	9.160	8.860	9.280	7,416,000	67,922,480	9.1589	8.639	8.630	8.639	8.356	8.753	7,862,921	8.6383	2.92%
2020-04-01	8.900	8.900	8.930	8.700	9.350	22,566,000	204,384,400	9.0572	8.394	8.394	8.422	8.206	8.819	23,925,926	8.5424	3.49%
2020-03-31	8.600	8.590	8.600	8.340	8.710	8,974,000	76,247,400	8.4965	8.111	8.102	8.111	7.866	8.215	9,514,813	8.0135	2.99%
2020-03-30	8.350	8.350	8.360	8.180	8.520	5,916,000	49,340,220	8.3401	7.875	7.875	7.885	7.715	8.036	6,272,524	7.8661	-0.95%
2020-03-27	8.430	8.420	8.430	8.370	8.900	18,090,000	155,816,440	8.6134	7.951	7.941	7.951	7.894	8.394	19,180,183	8.1238	2.55%
2020-03-26	8.220	8.200	8.220	8.000	8.440	8,568,000	70,814,900	8.2650	7.753	7.734	7.753	7.545	7.960	9,084,345	7.7953	1.48%
2020-03-25	8.100	8.100	8.110	7.970	8.300	11,512,000	93,782,400	8.1465	7.640	7.640	7.649	7.517	7.828	12,205,763	7.6835	4.11%
2020-03-24	7.780	7.770	7.810	7.650	8.030	13,240,825	104,085,745	7.8610	7.338	7.328	7.366	7.215	7.574	14,038,775	7.4142	4.71%
2020-03-23	7.430	7.420	7.430	7.430	7.950	9,652,000	74,075,980	7.6747	7.008	6.998	7.008	7.008	7.498	10,233,672	7.2385	-9.28%
2020-03-20	8.190	8.170	8.190	7.550	8.240	37,928,297	306,731,869	8.0872	7.724	7.706	7.724	7.121	7.772	40,214,022	7.6275	9.20%
2020-03-19	7.500	7.500	7.530	7.120	7.900	27,634,000	207,656,400	7.5145	7.074	7.074	7.102	6.715	7.451	29,299,346	7.0874	-4.70%
2020-03-18	7.870	7.870	7.880	7.820	9.050	27,502,273	230,523,140	8.3820	7.423	7.423	7.432	7.376	8.536	29,159,680	7.9055	-4.02%
2020-03-17	8.200	8.190	8.200	7.700	8.300	29,067,666	231,695,616	7.9709	7.734	7.724	7.734	7.262	7.828	30,819,411	7.5178	0.00%
2020-03-16	8.200	8.200	8.230	8.190	8.710	16,464,000	137,723,480	8.3651	7.734	7.734	7.762	7.724	8.215	17,456,193	7.8897	-7.87%
2020-03-13	8.900	8.900	8.930	8.100	8.960	34,526,200	294,281,216	8.5234	8.394	8.394	8.422	7.640	8.451	36,606,900	8.0390	-1.33%
2020-03-12	9.020	9.020	9.030	9.020	9.640	17,622,000	162,498,620	9.2213	8.507	8.507	8.517	8.507	9.092	18,683,979	8.6972	-7.77%
2020-03-11	9.780	9.780	9.800	9.630	10.12	10,624,000	104,727,666	9.8576	9.224	9.224	9.243	9.083	9.545	11,264,249	9.2974	-0.41%
2020-03-10	9.820	9.820	9.830	9.390	10.18	23,576,000	230,907,002	9.7942	9.262	9.262	9.271	8.856	9.601	24,996,793	9.2375	-2.00%
2020-03-09	10.02	10.02	10.04	9.980	10.54	15,821,750	162,048,310	10.242	9.450	9.450	9.469	9.413	9.941	16,775,238	9.6600	-8.07%
2020-03-06	10.90	10.88	10.90	10.76	11.36	10,274,000	112,745,080	10.974	10.28	10.26	10.28	10.15	10.71	10,893,156	10.350	-1.80%
2020-03-05	11.10	11.10	11.12	10.12	11.26	20,387,000	220,550,712	10.818	10.47	10.47	10.49	9.545	10.62	21,615,610	10.203	10.78%
2020-03-04	10.02	10.02	10.04	9.830	10.12	9,725,000	96,607,490	9.9339	9.450	9.450	9.469	9.271	9.545	10,311,071	9.3693	0.20%
2020-03-03	10.00	10.00	10.02	10.00	10.38	6,803,000	68,841,520	10.119	9.432	9.432	9.450	9.432	9.790	7,212,979	9.5441	-1.57%
2020-03-02	10.16	10.16	10.20	9.920	10.30	11,842,861	119,929,769	10.127	9.583	9.583	9.620	9.356	9.715	12,556,564	9.5512	1.70%
2020-02-28	9.990	9.990	10.00	9.940	10.26	10,046,000	100,822,000	10.036	9.422	9.422	9.432	9.375	9.677	10,651,416	9.4656	-4.31%
2020-02-27	10.44	10.42	10.44	10.04	10.56	8,286,257	85,553,657	10.325	9.847	9.828	9.847	9.469	9.960	8,785,623	9.7379	2.15%
2020-02-26	10.22	10.20	10.22	10.04	10.30	6,864,000	70,065,360	10.208	9.639	9.620	9.639	9.469	9.715	7,277,655	9.6275	-1.16%
2020-02-25	10.34	10.32	10.34	9.830	10.36	13,490,920	135,709,864	10.059	9.752	9.733	9.752	9.271	9.771	14,303,942	9.4876	0.98%
2020-02-24	10.24	10.24	10.26	10.20	10.46	5,854,000	60,285,480	10.298	9.658	9.658	9.677	9.620	9.865	6,206,788	9.7128	-2.10%
2020-02-21	10.46	10.46	10.48	10.42	10.62	8,816,000	92,688,280	10.514	9.865	9.865	9.884	9.828	10.02	9,347,291	9.9161	-0.38%
2020-02-20	10.50	10.48	10.50	10.44	10.90	11,157,467	118,093,107	10.584	9.903	9.884	9.903	9.847	10.28	11,829,865	9.9826	-2.96%
2020-02-19	10.82	10.80	10.84	10.78	11.04	6,616,000	72,011,160	10.884	10.21	10.19	10.22	10.17	10.41	7,014,709	10.266	-1.81%
2020-02-18	11.02	11.00	11.02	10.82	11.14	12,082,000	132,912,920	11.001	10.39	10.37	10.39	10.21	10.51	12,810,114	10.376	1.10%
2020-02-17	10.90	10.88	10.90	10.76	11.34	15,128,000	166,056,360	10.977	10.28	10.26	10.28	10.15	10.70	16,039,679	10.353	1.11%
2020-02-14	10.78	10.78	10.80	10.68	10.92	5,414,000	58,455,460	10.797	10.17	10.17	10.19	10.07	10.30	5,740,271	10.183	-0.55%
2020-02-13	10.84	10.84	10.86	10.70	11.00	7,109,683	77,231,971	10.863	10.22	10.22	10.24	10.09	10.37	7,538,144	10.245	-1.28%
2020-02-12	10.98	10.96	10.98	10.80	11.02	8,778,500	96,104,860	10.948	10.36	10.34	10.36	10.19	10.39	9,307,531	10.325	1.48%
2020-02-11	10.82	10.82	10.86	10.34	10.94	13,394,836	142,616,587	10.647	10.21	10.21	10.24	9.752	10.32	14,202,067	10.042	2.27%
2020-02-10	10.58	10.56	10.58	10.44	10.90	11,540,500	122,671,728	10.630	9.979	9.960	9.979	9.847	10.28	12,235,981	10.025	-3.47%
2020-02-07	10.96	10.96	10.98	10.84	11.20	8,246,673	90,753,363	11.005	10.34	10.34	10.36	10.22	10.56	8,743,654	10.379	-1.62%
2020-02-06	11.14	11.14	11.16	10.76	11.32	7,041,000	78,435,420	11.140	10.51	10.51	10.53	10.15	10.68	7,465,321	10.507	3.53%
2020-02-05	10.76	10.76	10.80	10.70	11.36	12,363,351	136,348,759	11.028	10.15	10.15	10.19	10.09	10.71	13,108,421	10.402	-3.06%
2020-02-04	11.10	11.08	11.10	10.60	11.16	9,657,826	105,846,699	10.960	10.47	10.45	10.47	9.998	10.53	10,239,849	10.337	3.93%
2020-02-03	10.68	10.66	10.68	10.10	10.96	13,374,500	141,997,780	10.617	10.07	10.05	10.07	9.526	10.34	14,180,506	10.014	1.91%
2020-01-31	10.48	10.48	10.50	10.36	10.72	6,624,703	69,891,724	10.550	9.884	9.884	9.903	9.771	10.11	7,023,937	9.9505	1.55%
2020-01-30	10.32	10.32	10.34	10.20	10.70	6,784,758	70,468,268	10.386	9.733	9.733	9.752	9.620	10.09	7,193,637	9.7959	-3.19%
2020-01-29	10.66	10.64	10.68	10.42	10.98	8,721,673	93,326,834	10.701	10.05	10.04	10.07	9.828	10.36	9,247,279	10.092	-4.31%
2020-01-24	11.14	11.12	11.14	11.12	11.32	2,366,000	26,460,520	11.184	10.51	10.49	10.51	10.49	10.68	2,508,586	10.548	-2.28%
2020-01-23	11.40	11.40	11.42	11.08	11.84	11,579,132	131,280,746	11.338	10.75	10.75	10.77	10.45	11.17	12,276,941	10.693	-4.68%
2020-01-22	11.96	11.92	11.96	11.52	11.98	7,096,000	83,333,600	11.744	11.28	11.24	11.28	10.87	11.30	7,523,636	11.076	1.70%
2020-01-21	11.76	11.74	11.76	11.64	12.20	12,464,000	148,192,920	11.890	11.09	11.07	11.09	10.98	11.51	13,215,135	11.214	-3.61%
2020-01-20	12.20	12.20	12.22	11.84	12.38	13,710,000	166,820,668	12.168	11.51	11.51	11.53	11.17	11.68	14,536,225	11.476	-0.49%
2020-01-17	12.26	12.24	12.26	12.08	12.64	10,933,297	134,102,327	12.265	11.56	11.54	11.56	11.39	11.92	11,592,185	11.568	-0.33%
2020-01-16	12.30	12.30	12.34	11.74	12.66	30,309,759	374,706,903	12.363	11.60	11.60	11.64	11.07	11.94	32,136,358	11.660	2.33%
2020-01-15	12.02	12.00	12.02	10.96	12.16	121,659,359	1,353,708,748	11.127	11.34	11.32	11.34	10.34	11.47	128,991,084	10.495	7.71%
2020-01-14	11.16	11.14	11.16	11.16	11.88	21,079,330	243,348,527	11.544	10.53	10.51	10.53	10.53	11.20	22,349,663	10.888	-1.06%
2020-01-13	11.28	11.26	11.28	11.16	11.38	6,265,000	70,642,640	11.276	10.64	10.62	10.64	10.53	10.73	6,642,556	10.635	0.18%
2020-01-10	11.26	11.26	11.28	11.24	11.58	9,095,326	102,845,861	11.308	10.62	10.62	10.64	10.60	10.92	9,643,450	10.665	-1.92%
2020-01-09	11.48	11.46	11.48	11.12	11.56	13,579,500	154,418,114	11.371	10.83	10.81	10.83	10.49	10.90	14,397,860	10.725	4.36%
2020-01-08	11.00	10.98	11.00	10.76	11.30	10,534,000	116,937,340	11.101	10.37	10.36	10.37	10.15	10.66	11,168,825	10.470	-1.26%
2020-01-07	11.14	11.12	11.14	10.82	11.30	14,032,000	156,644,340	11.163	10.51	10.49	10.51	10.21	10.66	14,877,630	10.529	2.96%
2020-01-06	10.82	10.82	10.86	10.76	11.14	6,763,297	73,894,201	10.926	10.21	10.21	10.24	10.15	10.51	7,170,883	10.305	-1.28%
2020-01-03	10.96	10.94	10.96	10.86	11.44	11,714,000	129,526,218	11.057	10.34	10.32	10.34	10.24	10.79	12,419,937	10.429	-2.32%
2020-01-02	11.22	11.20	11.22	10.50	11.38	21,056,000	234,409,200	11.133	10.58	10.56	10.58	9.903	10.73	22,324,927	10.500	7.68%
2019-12-31	10.42	10.40	10.42	10.34	10.76	8,291,200	86,639,356	10.450	9.828	9.809	9.828	9.752	10.15	8,790,864	9.8556	-2.07%
2019-12-30	10.64	10.60	10.64	10.40	10.90	13,338,000	142,110,520	10.655	10.04	9.998	10.04	9.809	10.28	14,141,806	10.049	-2.03%
2019-12-27	10.86	10.84	10.86	10.66	11.62	17,644,000	195,414,000	11.075	10.24	10.22	10.24	10.05	10.96	18,707,305	10.446	-3.89%
2019-12-24	11.30	11.30	11.32	11.14	11.42	2,250,000	25,304,320	11.246	10.66	10.66	10.68	10.51	10.77	2,385,595	10.607	-0.18%
2019-12-23	11.32	11.30	11.32	11.20	11.54	6,582,000	74,646,514	11.341	10.68	10.66	10.68	10.56	10.88	6,978,660	10.696	0.18%
2019-12-20	11.30	11.30	11.32	11.12	11.78	16,168,638	183,507,415	11.350	10.66	10.66	10.68	10.49	11.11	17,143,031	10.704	-3.91%
2019-12-19	11.76	11.76	11.78	11.64	11.94	3,314,732	38,878,909	11.729	11.09	11.09	11.11	10.98	11.26	3,514,492	11.062	-0.84%
2019-12-18	11.86	11.84	11.86	11.84	12.24	3,300,000	39,671,080	12.022	11.19	11.17	11.19	11.17	11.54	3,498,872	11.338	-1.82%
2019-12-17	12.08	12.06	12.08	12.04	12.44	5,905,980	72,190,260	12.223	11.39	11.37	11.39	11.36	11.73	6,261,900	11.528	-0.82%
2019-12-16	12.18	12.16	12.18	11.66	12.30	9,356,519	113,427,824	12.123	11.49	11.47	11.49	11.00	11.60	9,920,384	11.434	4.28%
2019-12-13	11.68	11.68	11.70	11.54	11.90	5,202,000	60,821,760	11.692	11.02	11.02	11.03	10.88	11.22	5,515,495	11.027	-0.34%
2019-12-12	11.72	11.72	11.74	11.42	11.80	3,920,882	45,667,578	11.647	11.05	11.05	11.07	10.77	11.13	4,157,172	10.985	1.74%
2019-12-11	11.52	11.50	11.52	11.42	11.68	3,676,000	42,309,006	11.510	10.87	10.85	10.87	10.77	11.02	3,897,532	10.855	-0.86%
2019-12-10	11.62	11.62	11.66	11.56	11.90	4,561,313	53,377,671	11.702	10.96	10.96	11.00	10.90	11.22	4,836,198	11.037	-2.02%
2019-12-09	11.86	11.84	11.86	11.64	12.00	4,660,000	55,389,380	11.886	11.19	11.17	11.19	10.98	11.32	4,940,832	11.211	1.19%
2019-12-06	11.72	11.72	11.76	11.50	11.94	5,338,500	62,670,980	11.739	11.05	11.05	11.09	10.85	11.26	5,660,221	11.072	0.34%
2019-12-05	11.68	11.68	11.70	11.52	11.86	4,820,000	56,275,240	11.675	11.02	11.02	11.03	10.87	11.19	5,110,474	11.012	2.10%
2019-12-04	11.44	11.44	11.46	11.42	11.76	2,946,000	33,934,260	11.519	10.79	10.79	10.81	10.77	11.09	3,123,539	10.864	-2.72%
2019-12-03	11.76	11.76	11.78	11.42	11.90	4,882,000	57,136,160	11.703	11.09	11.09	11.11	10.77	11.22	5,176,211	11.038	1.03%
2019-12-02	11.64	11.64	11.66	11.38	12.00	6,872,000	80,277,332	11.682	10.98	10.98	11.00	10.73	11.32	7,286,137	11.018	-2.18%
2019-11-29	11.90	11.88	11.90	11.72	12.38	6,618,000	78,924,626	11.926	11.22	11.20	11.22	11.05	11.68	7,016,830	11.248	-3.25%
2019-11-28	12.30	12.28	12.30	11.68	12.56	12,959,900	157,385,894	12.144	11.60	11.58	11.60	11.02	11.85	13,740,920	11.454	0.49%
2019-11-27	12.24	12.24	12.26	12.14	12.90	13,645,208	169,644,165	12.433	11.54	11.54	11.56	11.45	12.17	14,467,528	11.726	-5.12%
2019-11-26	12.90	12.90	12.92	12.70	13.34	11,611,000	149,869,487	12.908	12.17	12.17	12.19	11.98	12.58	12,310,730	12.174	-2.27%
2019-11-25	13.20	13.18	13.20	13.10	13.94	9,032,500	120,571,050	13.349	12.45	12.43	12.45	12.36	13.15	9,576,838	12.590	-4.76%
2019-11-22	13.86	13.84	13.86	13.62	14.42	6,752,645	94,232,150	13.955	13.07	13.05	13.07	12.85	13.60	7,159,589	13.162	-3.21%
2019-11-21	14.32	14.32	14.34	14.20	14.68	3,787,673	54,592,538	14.413	13.51	13.51	13.52	13.39	13.85	4,015,935	13.594	-1.51%
2019-11-20	14.54	14.52	14.54	14.02	14.58	6,816,405	97,876,471	14.359	13.71	13.69	13.71	13.22	13.75	7,227,191	13.543	2.83%
2019-11-19	14.14	14.14	14.18	14.04	14.52	6,060,703	86,301,561	14.240	13.34	13.34	13.37	13.24	13.69	6,425,947	13.430	-0.56%
2019-11-18	14.22	14.22	14.24	13.58	14.38	8,490,723	119,638,179	14.090	13.41	13.41	13.43	12.81	13.56	9,002,411	13.290	4.56%
2019-11-15	13.60	13.60	13.62	13.54	13.82	3,292,000	45,047,474	13.684	12.83	12.83	12.85	12.77	13.03	3,490,390	12.906	0.00%
2019-11-14	13.60	13.56	13.60	13.30	13.80	4,730,000	64,318,600	13.598	12.83	12.79	12.83	12.54	13.02	5,015,050	12.825	1.19%
2019-11-13	13.44	13.44	13.50	13.28	13.84	6,072,288	82,193,813	13.536	12.68	12.68	12.73	12.53	13.05	6,438,231	12.767	-2.47%
2019-11-12	13.78	13.78	13.80	13.60	13.98	4,140,000	57,329,900	13.848	13.00	13.00	13.02	12.83	13.19	4,389,495	13.061	0.44%
2019-11-11	13.72	13.72	13.74	13.46	14.26	7,279,127	100,275,358	13.776	12.94	12.94	12.96	12.69	13.45	7,717,799	12.993	-2.83%
2019-11-08	14.12	14.10	14.12	14.06	14.66	6,191,757	88,626,506	14.314	13.32	13.30	13.32	13.26	13.83	6,564,899	13.500	-2.75%
2019-11-07	14.52	14.52	14.54	14.36	14.90	6,304,000	91,730,200	14.551	13.69	13.69	13.71	13.54	14.05	6,683,907	13.724	0.28%
2019-11-06	14.48	14.48	14.50	14.34	15.28	8,892,385	131,191,922	14.753	13.66	13.66	13.68	13.52	14.41	9,428,279	13.915	-2.82%
2019-11-05	14.90	14.90	14.94	14.84	15.30	4,708,000	70,640,680	15.004	14.05	14.05	14.09	14.00	14.43	4,991,725	14.152	-1.32%
2019-11-04	15.10	15.06	15.10	14.44	15.10	6,675,608	99,257,255	14.869	14.24	14.20	14.24	13.62	14.24	7,077,909	14.024	4.86%
2019-11-01	14.40	14.40	14.42	14.16	14.80	4,628,000	66,713,320	14.415	13.58	13.58	13.60	13.36	13.96	4,906,904	13.596	-0.28%
2019-10-31	14.44	14.42	14.44	14.00	14.84	9,279,000	134,369,640	14.481	13.62	13.60	13.62	13.20	14.00	9,838,193	13.658	3.44%
2019-10-30	13.96	13.94	14.00	13.60	14.12	3,809,050	52,969,090	13.906	13.17	13.15	13.20	12.83	13.32	4,038,600	13.116	0.58%
2019-10-29	13.88	13.82	13.88	13.42	13.96	4,877,100	67,003,476	13.738	13.09	13.03	13.09	12.66	13.17	5,171,015	12.958	1.91%
2019-10-28	13.62	13.62	13.68	13.50	14.14	5,496,377	75,483,760	13.733	12.85	12.85	12.90	12.73	13.34	5,827,613	12.953	-1.16%
2019-10-25	13.78	13.78	13.80	13.14	13.98	4,234,000	58,242,480	13.756	13.00	13.00	13.02	12.39	13.19	4,489,159	12.974	3.92%
2019-10-24	13.26	13.26	13.30	13.20	13.88	6,489,076	87,019,904	13.410	12.51	12.51	12.54	12.45	13.09	6,880,136	12.648	-2.79%
2019-10-23	13.64	13.64	13.68	13.60	14.18	4,041,199	56,050,809	13.870	12.86	12.86	12.90	12.83	13.37	4,284,739	13.081	-1.73%
2019-10-22	13.88	13.84	13.88	13.50	13.88	3,777,100	51,848,682	13.727	13.09	13.05	13.09	12.73	13.09	4,004,725	12.947	2.66%
2019-10-21	13.52	13.52	13.64	13.52	14.52	8,045,000	111,276,280	13.832	12.75	12.75	12.86	12.75	13.69	8,529,827	13.046	-4.79%
2019-10-18	14.20	14.20	14.22	14.02	14.70	9,237,200	132,576,278	14.352	13.39	13.39	13.41	13.22	13.86	9,793,874	13.537	0.57%
2019-10-17	14.12	14.10	14.12	13.24	14.12	9,293,122	127,216,699	13.689	13.32	13.30	13.32	12.49	13.32	9,853,166	12.911	4.75%
2019-10-16	13.48	13.48	13.50	13.20	13.68	6,014,000	80,786,760	13.433	12.71	12.71	12.73	12.45	12.90	6,376,430	12.670	0.15%
2019-10-15	13.46	13.46	13.50	12.92	13.56	7,946,040	105,708,737	13.303	12.69	12.69	12.73	12.19	12.79	8,424,903	12.547	2.59%
2019-10-14	13.12	13.12	13.14	13.10	13.82	12,881,109	172,801,260	13.415	12.37	12.37	12.39	12.36	13.03	13,657,381	12.653	1.08%
2019-10-11	12.98	12.98	13.00	12.30	13.20	13,201,000	169,968,314	12.875	12.24	12.24	12.26	11.60	12.45	13,996,550	12.144	5.36%
2019-10-10	12.32	12.32	12.34	11.96	12.40	7,302,600	89,598,716	12.269	11.62	11.62	11.64	11.28	11.70	7,742,687	11.572	2.16%
2019-10-09	12.06	12.06	12.08	11.70	12.26	7,044,000	85,139,720	12.087	11.37	11.37	11.39	11.03	11.56	7,468,502	11.400	1.34%
2019-10-08	11.90	11.88	11.94	11.78	12.22	5,985,060	71,416,325	11.932	11.22	11.20	11.26	11.11	11.53	6,345,746	11.254	-0.83%
2019-10-04	12.00	11.96	12.00	11.46	12.26	5,171,000	61,566,320	11.906	11.32	11.28	11.32	10.81	11.56	5,482,627	11.229	1.18%
2019-10-03	11.86	11.86	11.90	11.14	11.98	4,939,800	57,757,808	11.692	11.19	11.19	11.22	10.51	11.30	5,237,494	11.028	5.14%
2019-10-02	11.28	11.24	11.28	11.06	11.50	3,738,000	41,908,640	11.212	10.64	10.60	10.64	10.43	10.85	3,963,268	10.574	-0.70%
2019-09-30	11.36	11.36	11.38	11.34	11.68	2,350,000	26,976,800	11.479	10.71	10.71	10.73	10.70	11.02	2,491,621	10.827	-2.57%
2019-09-27	11.66	11.66	11.68	11.58	11.86	2,476,000	29,009,320	11.716	11.00	11.00	11.02	10.92	11.19	2,625,215	11.050	-1.02%
2019-09-26	11.78	11.76	11.78	11.44	11.96	6,200,052	72,843,910	11.749	11.11	11.09	11.11	10.79	11.28	6,573,694	11.081	3.88%
2019-09-25	11.34	11.34	11.36	11.22	11.74	6,824,000	78,324,400	11.478	10.70	10.70	10.71	10.58	11.07	7,235,244	10.825	-3.41%
2019-09-24	11.74	11.74	11.78	11.58	12.14	7,400,000	86,681,360	11.714	11.07	11.07	11.11	10.92	11.45	7,845,956	11.048	-2.00%
2019-09-23	11.98	11.96	11.98	11.74	12.44	6,622,828	79,591,295	12.018	11.30	11.28	11.30	11.07	11.73	7,021,949	11.335	-1.80%
2019-09-20	12.20	12.18	12.20	12.02	12.58	5,328,300	65,504,766	12.294	11.51	11.49	11.51	11.34	11.86	5,649,407	11.595	-1.29%
2019-09-19	12.36	12.30	12.36	12.00	12.68	13,538,000	166,449,960	12.295	11.66	11.60	11.66	11.32	11.96	14,353,859	11.596	0.98%
2019-09-18	12.24	12.24	12.26	11.54	12.26	10,289,000	122,350,820	11.891	11.54	11.54	11.56	10.88	11.56	10,909,060	11.216	6.99%
2019-09-17	11.44	11.42	11.44	11.30	12.22	17,041,375	198,117,937	11.626	10.79	10.77	10.79	10.66	11.53	18,068,363	10.965	-4.83%
2019-09-16	12.02	12.02	12.06	11.40	12.22	17,942,300	214,593,384	11.960	11.34	11.34	11.37	10.75	11.53	19,023,582	11.280	5.44%
2019-09-13	11.40	11.40	11.42	11.30	11.54	2,816,000	32,207,040	11.437	10.75	10.75	10.77	10.66	10.88	2,985,704	10.787	0.71%
2019-09-12	11.32	11.32	11.34	10.88	11.58	7,386,800	83,651,152	11.324	10.68	10.68	10.70	10.26	10.92	7,831,961	10.681	3.66%
2019-09-11	10.92	10.92	10.94	10.82	11.90	11,860,000	131,833,960	11.116	10.30	10.30	10.32	10.21	11.22	12,574,735	10.484	-6.67%
2019-09-10	11.70	11.70	11.74	11.30	12.30	25,768,000	306,377,640	11.890	11.03	11.03	11.07	10.66	11.60	27,320,892	11.214	-0.34%
2019-09-09	11.74	11.74	11.76	11.10	12.10	40,989,051	479,322,289	11.694	11.07	11.07	11.09	10.47	11.41	43,459,231	11.029	8.70%
2019-09-06	10.80	10.78	10.80	10.10	11.24	30,148,688	323,734,974	10.738	10.19	10.17	10.19	9.526	10.60	31,965,580	10.128	8.22%
2019-09-05	9.980	9.980	9.990	9.800	10.06	4,721,975	46,996,778	9.9528	9.413	9.413	9.422	9.243	9.488	5,006,542	9.3871	1.73%
2019-09-04	9.810	9.800	9.810	9.720	10.10	7,174,000	71,261,580	9.9333	9.252	9.243	9.252	9.168	9.526	7,606,337	9.3687	0.31%
2019-09-03	9.780	9.760	9.780	9.580	9.890	4,112,000	40,011,720	9.7305	9.224	9.205	9.224	9.035	9.328	4,359,807	9.1774	-0.20%
2019-09-02	9.800	9.790	9.800	9.430	9.850	5,412,000	52,610,100	9.7210	9.243	9.234	9.243	8.894	9.290	5,738,151	9.1685	2.83%
2019-08-30	9.530	9.520	9.540	9.510	9.980	7,538,000	73,523,790	9.7538	8.988	8.979	8.998	8.969	9.413	7,992,273	9.1994	-1.95%
2019-08-29	9.720	9.730	9.740	9.280	9.750	6,004,000	56,944,130	9.4844	9.168	9.177	9.186	8.753	9.196	6,365,827	8.9453	3.74%
2019-08-28	9.370	9.370	9.390	9.270	9.780	5,112,000	48,292,106	9.4468	8.837	8.837	8.856	8.743	9.224	5,420,071	8.9099	-2.40%
2019-08-27	9.600	9.600	9.610	9.280	9.710	13,201,000	126,223,270	9.5616	9.054	9.054	9.064	8.753	9.158	13,996,550	9.0182	3.90%
2019-08-26	9.240	9.230	9.250	8.980	9.300	11,362,000	104,054,460	9.1581	8.715	8.705	8.724	8.470	8.771	12,046,724	8.6376	0.00%
2019-08-23	9.240	9.210	9.230	9.000	9.250	3,955,000	36,374,680	9.1971	8.715	8.687	8.705	8.488	8.724	4,193,346	8.6744	2.55%
2019-08-22	9.010	9.010	9.020	9.010	9.280	2,914,000	26,391,580	9.0568	8.498	8.498	8.507	8.498	8.753	3,089,610	8.5420	-1.31%
2019-08-21	9.130	9.130	9.170	9.000	9.380	3,278,000	30,129,720	9.1915	8.611	8.611	8.649	8.488	8.847	3,475,547	8.6691	-0.98%
2019-08-20	9.220	9.190	9.250	9.050	9.480	2,796,000	25,773,410	9.2180	8.696	8.668	8.724	8.536	8.941	2,964,499	8.6940	-1.81%
2019-08-19	9.390	9.360	9.390	9.050	9.410	3,606,000	33,477,240	9.2838	8.856	8.828	8.856	8.536	8.875	3,823,313	8.7561	4.22%
2019-08-16	9.010	9.010	9.040	8.630	9.040	5,868,000	51,878,300	8.8409	8.498	8.498	8.526	8.139	8.526	6,221,631	8.3384	2.74%
2019-08-15	8.770	8.770	8.780	8.410	8.850	2,444,000	21,176,520	8.6647	8.272	8.272	8.281	7.932	8.347	2,591,286	8.1722	1.74%
2019-08-14	8.620	8.620	8.680	8.590	8.940	2,810,000	24,640,740	8.7689	8.130	8.130	8.187	8.102	8.432	2,979,343	8.2705	-0.23%
2019-08-13	8.640	8.620	8.640	8.610	9.080	5,984,000	52,460,110	8.7667	8.149	8.130	8.149	8.121	8.564	6,344,622	8.2684	-5.78%
2019-08-12	9.170	9.160	9.200	9.060	9.370	2,242,000	20,625,650	9.1997	8.649	8.639	8.677	8.545	8.837	2,377,113	8.6768	-0.97%
2019-08-09	9.260	9.240	9.270	9.150	9.400	2,345,000	21,808,970	9.3002	8.734	8.715	8.743	8.630	8.866	2,486,320	8.7716	0.54%
2019-08-08	9.210	9.170	9.200	9.130	9.520	3,144,500	29,201,985	9.2867	8.687	8.649	8.677	8.611	8.979	3,334,001	8.7588	-2.13%
2019-08-07	9.410	9.400	9.410	9.020	9.560	6,684,000	62,404,020	9.3363	8.875	8.866	8.875	8.507	9.017	7,086,807	8.8057	3.52%
2019-08-06	9.090	9.060	9.080	8.180	9.090	9,622,000	84,127,710	8.7433	8.573	8.545	8.564	7.715	8.573	10,201,864	8.2463	5.57%
2019-08-05	8.610	8.600	8.620	8.560	9.000	10,263,000	89,984,891	8.7679	8.121	8.111	8.130	8.073	8.488	10,881,493	8.2695	-5.90%
2019-08-02	9.150	9.160	9.190	9.120	9.930	16,410,000	156,278,920	9.5234	8.630	8.639	8.668	8.602	9.366	17,398,938	8.9821	-9.41%
2019-08-01	10.10	10.08	10.10	9.550	10.14	10,306,000	101,085,370	9.8084	9.526	9.507	9.526	9.007	9.564	10,927,085	9.2509	3.91%
2019-07-31	9.720	9.720	9.730	9.300	9.750	7,079,000	67,894,800	9.5910	9.168	9.168	9.177	8.771	9.196	7,505,612	9.0459	2.32%
2019-07-30	9.500	9.510	9.520	9.150	9.700	18,629,032	177,388,082	9.5221	8.960	8.969	8.979	8.630	9.149	19,751,699	8.9809	4.97%
2019-07-29	9.050	9.040	9.050	8.990	9.130	2,364,500	21,431,330	9.0638	8.536	8.526	8.536	8.479	8.611	2,506,995	8.5486	0.56%
2019-07-26	9.000	8.990	9.000	8.940	9.050	1,202,000	10,815,220	8.9977	8.488	8.479	8.488	8.432	8.536	1,274,438	8.4863	-0.55%
2019-07-25	9.050	9.030	9.050	8.930	9.090	2,374,000	21,424,940	9.0248	8.536	8.517	8.536	8.422	8.573	2,517,068	8.5119	1.23%
2019-07-24	8.940	8.930	8.960	8.900	9.100	3,052,000	27,437,520	8.9900	8.432	8.422	8.451	8.394	8.583	3,235,927	8.4790	-1.00%
2019-07-23	9.030	9.030	9.050	8.850	9.060	4,093,650	36,822,441	8.9950	8.517	8.517	8.536	8.347	8.545	4,340,351	8.4837	2.15%
2019-07-22	8.840	8.840	8.850	8.820	9.120	4,478,000	40,023,570	8.9378	8.338	8.338	8.347	8.319	8.602	4,747,864	8.4298	-3.39%
2019-07-19	9.150	9.120	9.130	9.040	9.200	4,340,000	39,638,240	9.1332	8.630	8.602	8.611	8.526	8.677	4,601,547	8.6141	0.99%
2019-07-18	9.060	9.050	9.060	8.730	9.170	7,486,000	67,324,410	8.9934	8.545	8.536	8.545	8.234	8.649	7,937,139	8.4822	2.84%
2019-07-17	8.810	8.790	8.800	8.700	8.810	3,630,500	31,817,835	8.7640	8.309	8.290	8.300	8.206	8.309	3,849,290	8.2659	0.92%
2019-07-16	8.730	8.710	8.750	8.560	8.840	3,744,968	32,493,502	8.6766	8.234	8.215	8.253	8.073	8.338	3,970,656	8.1834	0.23%
2019-07-15	8.710	8.710	8.750	8.540	8.870	4,060,000	35,405,500	8.7206	8.215	8.215	8.253	8.055	8.366	4,304,673	8.2249	1.63%
2019-07-12	8.570	8.570	8.580	8.540	8.950	12,606,000	109,192,279	8.6619	8.083	8.083	8.092	8.055	8.441	13,365,693	8.1696	-3.27%
2019-07-11	8.860	8.860	8.870	8.840	9.020	5,376,200	47,817,630	8.8943	8.356	8.356	8.366	8.338	8.507	5,700,193	8.3888	-0.78%
2019-07-10	8.930	8.930	8.940	8.900	9.150	3,732,000	33,483,880	8.9721	8.422	8.422	8.432	8.394	8.630	3,956,907	8.4621	-1.54%
2019-07-09	9.070	9.050	9.090	8.870	9.090	4,030,500	36,332,260	9.0143	8.554	8.536	8.573	8.366	8.573	4,273,396	8.5020	1.00%
2019-07-08	8.980	8.970	8.980	8.810	9.200	7,520,456	67,392,619	8.9612	8.470	8.460	8.470	8.309	8.677	7,973,672	8.4519	-3.44%
2019-07-05	9.300	9.300	9.310	9.080	9.480	8,041,000	74,505,530	9.2657	8.771	8.771	8.781	8.564	8.941	8,525,586	8.7391	-0.96%
2019-07-04	9.390	9.390	9.400	9.180	9.780	21,847,000	207,854,080	9.5141	8.856	8.856	8.866	8.658	9.224	23,163,596	8.9733	2.07%
2019-07-03	9.200	9.210	9.230	8.800	9.580	48,951,931	450,009,247	9.1929	8.677	8.687	8.705	8.300	9.035	51,901,989	8.6704	3.95%
2019-07-02	8.850	8.840	8.870	8.650	9.160	21,601,469	191,744,542	8.8765	8.347	8.338	8.366	8.158	8.639	22,903,268	8.3719	1.26%
2019-06-28	8.740	8.710	8.740	8.700	9.670	45,112,985	405,993,015	8.9995	8.243	8.215	8.243	8.206	9.120	47,831,691	8.4880	-9.62%
2019-06-27	9.670	9.670	9.680	9.410	10.22	45,158,200	445,049,740	9.8553	9.120	9.120	9.130	8.875	9.639	47,879,631	9.2952	-1.12%
2019-06-26	9.780	9.780	9.800	9.300	10.04	80,439,292	787,566,586	9.7908	9.224	9.224	9.243	8.771	9.469	85,286,916	9.2343	5.39%
2019-06-25	9.280	9.270	9.280	9.120	10.68	228,623,822	2,239,677,883	9.7963	8.753	8.743	8.753	8.602	10.07	242,401,694	9.2395

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.