Prices and Webb-site Total Returns

China Feihe Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06186	2019-11-13			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-30	0	2.730	2.730	2.735	2.605	2.745	32,394,194	87,322,604	2.6956	2.730	2.730	2.735	2.605	2.745	32,394,194	2.6956	3.02%
2026-09-29	0	2.650	2.645	2.650	2.610	2.655	17,056,000	45,027,130	2.6400	2.650	2.645	2.650	2.610	2.655	17,056,000	2.6400	0.95%
2026-09-28	0	2.625	2.620	2.625	2.585	2.625	19,919,920	51,981,410	2.6095	2.625	2.620	2.625	2.585	2.625	19,919,920	2.6095	1.74%
2026-09-25	0	2.580	2.570	2.580	2.520	2.580	11,218,141	28,682,810	2.5568	2.580	2.570	2.580	2.520	2.580	11,218,141	2.5568	0.19%
2026-09-24	0	2.575	2.570	2.575	2.545	2.590	12,351,000	31,779,880	2.5731	2.575	2.570	2.575	2.545	2.590	12,351,000	2.5731	0.39%
2026-09-23	0	2.565	2.550	2.565	2.515	2.565	17,280,950	44,039,917	2.5485	2.565	2.550	2.565	2.515	2.565	17,280,950	2.5485	1.58%
2026-09-22	0	2.525	2.525	2.530	2.500	2.540	18,025,780	45,336,081	2.5151	2.525	2.525	2.530	2.500	2.540	18,025,780	2.5151	-0.59%
2026-09-21	0	2.540	2.535	2.540	2.485	2.540	11,650,883	29,393,672	2.5229	2.540	2.535	2.540	2.485	2.540	11,650,883	2.5229	0.79%
2026-09-18	0	2.520	2.515	2.520	2.500	2.560	37,800,934	95,253,171	2.5199	2.520	2.515	2.520	2.500	2.560	37,800,934	2.5199	0.80%
2026-09-17	0	2.500	2.490	2.500	2.450	2.505	16,099,000	39,917,190	2.4795	2.500	2.490	2.500	2.450	2.505	16,099,000	2.4795	0.20%
2026-09-16	0	2.495	2.490	2.495	2.435	2.500	18,961,000	47,099,125	2.4840	2.495	2.490	2.495	2.435	2.500	18,961,000	2.4840	0.81%
2026-09-15	0	2.475	2.475	2.480	2.465	2.545	17,851,182	44,358,119	2.4849	2.475	2.475	2.480	2.465	2.545	17,851,182	2.4849	-1.98%
2026-09-14	0	2.525	2.520	2.525	2.505	2.550	17,408,254	43,862,119	2.5196	2.525	2.520	2.525	2.505	2.550	17,408,254	2.5196	-1.94%
2026-09-11	0	2.575	2.550	2.575	2.480	2.575	54,072,310	136,643,114	2.5270	2.575	2.550	2.575	2.480	2.575	54,072,310	2.5270	1.98%
2026-09-10	0	2.525	2.520	2.525	2.515	2.570	30,816,069	78,025,783	2.5320	2.525	2.520	2.525	2.515	2.570	30,816,069	2.5320	-1.94%
2026-09-09	0	2.575	2.570	2.575	2.575	2.755	73,130,457	191,148,976	2.6138	2.575	2.570	2.575	2.575	2.755	73,130,457	2.6138	-5.50%
2026-09-08	0	2.725	2.715	2.725	2.700	2.770	33,385,153	90,717,409	2.7173	2.725	2.715	2.725	2.700	2.770	33,385,153	2.7173	-0.26%
2026-09-07	0	2.815	2.800	2.815	2.785	2.855	19,943,000	55,955,464	2.8058	2.732	2.718	2.732	2.703	2.771	20,547,378	2.7232	-0.71%
2026-09-04	0	2.835	2.830	2.835	2.800	2.850	15,170,000	43,017,385	2.8357	2.752	2.747	2.752	2.718	2.766	15,629,731	2.7523	1.43%
2026-09-03	0	2.795	2.790	2.795	2.790	2.835	18,365,532	51,504,735	2.8044	2.713	2.708	2.713	2.708	2.752	18,922,104	2.7219	-0.89%
2026-09-02	0	2.820	2.815	2.820	2.800	2.835	10,545,000	29,717,521	2.8182	2.737	2.732	2.737	2.718	2.752	10,864,569	2.7353	0.00%
2026-09-01	0	2.820	2.820	2.825	2.800	2.840	27,686,367	77,974,704	2.8164	2.737	2.737	2.742	2.718	2.756	28,525,409	2.7335	0.53%
2026-08-31	0	2.805	2.805	2.810	2.805	2.900	37,553,755	105,795,213	2.8172	2.722	2.722	2.727	2.722	2.815	38,691,831	2.7343	-3.28%
2026-08-28	0	2.900	2.895	2.900	2.900	2.950	18,535,783	54,024,891	2.9146	2.815	2.810	2.815	2.815	2.863	19,097,515	2.8289	-1.36%
2026-08-27	0	2.940	2.935	2.940	2.930	3.170	67,862,000	201,651,813	2.9715	2.854	2.849	2.854	2.844	3.077	69,918,575	2.8841	-9.95%
2026-08-26	0	3.265	3.255	3.265	3.205	3.265	8,446,000	27,476,839	3.2532	3.169	3.159	3.169	3.111	3.169	8,701,958	3.1575	1.56%
2026-08-25	0	3.215	3.210	3.215	3.185	3.245	11,977,573	38,466,253	3.2115	3.120	3.116	3.120	3.091	3.150	12,340,556	3.1171	0.78%
2026-08-24	0	3.190	3.185	3.190	3.165	3.220	8,076,468	25,733,752	3.1863	3.096	3.091	3.096	3.072	3.125	8,321,227	3.0925	-0.93%
2026-08-21	0	3.220	3.215	3.220	3.175	3.225	9,007,859	28,807,869	3.1981	3.125	3.120	3.125	3.082	3.130	9,280,844	3.1040	1.26%
2026-08-20	0	3.180	3.180	3.190	3.180	3.245	8,358,000	26,777,698	3.2038	3.086	3.086	3.096	3.086	3.150	8,611,291	3.1096	-1.09%
2026-08-19	0	3.215	3.210	3.215	3.170	3.225	6,455,769	20,618,293	3.1938	3.120	3.116	3.120	3.077	3.130	6,651,413	3.0998	0.31%
2026-08-18	0	3.205	3.195	3.205	3.175	3.275	11,596,600	37,121,351	3.2011	3.111	3.101	3.111	3.082	3.179	11,948,038	3.1069	-1.69%
2026-08-17	0	3.260	3.255	3.260	3.260	3.310	7,198,500	23,635,470	3.2834	3.164	3.159	3.164	3.164	3.213	7,416,652	3.1868	-0.15%
2026-08-14	0	3.265	3.250	3.265	3.220	3.270	14,351,113	46,687,019	3.2532	3.169	3.154	3.169	3.125	3.174	14,786,027	3.1575	0.62%
2026-08-13	0	3.245	3.235	3.245	3.215	3.285	9,125,909	29,558,215	3.2389	3.150	3.140	3.150	3.120	3.188	9,402,472	3.1437	-1.22%
2026-08-12	0	3.285	3.280	3.285	3.225	3.290	18,627,000	60,691,021	3.2582	3.188	3.184	3.188	3.130	3.193	19,191,496	3.1624	0.00%
2026-08-11	0	3.285	3.275	3.285	3.265	3.340	9,571,242	31,443,119	3.2852	3.188	3.179	3.188	3.169	3.242	9,861,301	3.1885	-1.35%
2026-08-10	0	3.330	3.325	3.330	3.210	3.355	16,316,808	54,050,439	3.3126	3.232	3.227	3.232	3.116	3.256	16,811,293	3.2151	3.42%
2026-08-07	0	3.220	3.215	3.220	3.170	3.270	19,196,467	61,490,539	3.2032	3.125	3.120	3.125	3.077	3.174	19,778,221	3.1090	-1.23%
2026-08-06	0	3.260	3.250	3.260	3.240	3.315	22,201,081	72,561,198	3.2684	3.164	3.154	3.164	3.145	3.217	22,873,890	3.1722	-0.15%
2026-08-05	0	3.265	3.260	3.265	3.195	3.305	24,826,700	80,689,016	3.2501	3.169	3.164	3.169	3.101	3.208	25,579,079	3.1545	1.24%
2026-08-04	0	3.225	3.220	3.225	3.205	3.330	17,902,520	57,785,655	3.2278	3.130	3.125	3.130	3.111	3.232	18,445,060	3.1329	-2.42%
2026-08-03	0	3.305	3.305	3.310	3.275	3.350	15,831,202	52,393,264	3.3095	3.208	3.208	3.213	3.179	3.251	16,310,971	3.2121	0.46%
2026-07-31	0	3.290	3.280	3.290	3.260	3.360	18,387,765	60,614,199	3.2964	3.193	3.184	3.193	3.164	3.261	18,945,011	3.1995	-3.52%
2026-07-30	0	3.410	3.400	3.410	3.350	3.420	17,254,395	58,526,217	3.3920	3.310	3.300	3.310	3.251	3.319	17,777,294	3.2922	0.89%
2026-07-29	0	3.380	3.370	3.380	3.270	3.400	24,782,390	83,138,864	3.3548	3.281	3.271	3.281	3.174	3.300	25,533,426	3.2561	2.74%
2026-07-28	0	3.290	3.280	3.290	3.210	3.290	30,604,380	99,334,278	3.2458	3.193	3.184	3.193	3.116	3.193	31,531,853	3.1503	2.17%
2026-07-27	0	3.220	3.210	3.220	3.150	3.250	14,835,609	47,795,520	3.2217	3.125	3.116	3.125	3.057	3.154	15,285,206	3.1269	1.58%
2026-07-24	0	3.170	3.160	3.170	3.120	3.170	13,187,434	41,582,811	3.1532	3.077	3.067	3.077	3.028	3.077	13,587,082	3.0605	0.96%
2026-07-23	0	3.140	3.140	3.150	3.090	3.230	24,170,602	75,593,802	3.1275	3.048	3.048	3.057	2.999	3.135	24,903,098	3.0355	-2.18%
2026-07-22	0	3.210	3.200	3.210	3.160	3.280	11,808,868	37,737,468	3.1957	3.116	3.106	3.116	3.067	3.184	12,166,739	3.1017	-0.93%
2026-07-21	0	3.240	3.230	3.240	3.210	3.300	16,489,273	53,524,709	3.2460	3.145	3.135	3.145	3.116	3.203	16,988,985	3.1506	0.00%
2026-07-20	0	3.240	3.230	3.240	3.150	3.240	26,255,831	84,086,015	3.2026	3.145	3.135	3.145	3.057	3.145	27,051,520	3.1084	2.21%
2026-07-17	0	3.170	3.160	3.170	3.120	3.200	21,633,000	68,298,899	3.1572	3.077	3.067	3.077	3.028	3.106	22,288,593	3.0643	0.63%
2026-07-16	0	3.150	3.140	3.150	3.040	3.150	18,555,923	57,693,010	3.1091	3.057	3.048	3.057	2.951	3.057	19,118,265	3.0177	3.96%
2026-07-15	0	3.030	3.020	3.030	2.950	3.030	19,353,838	58,289,763	3.0118	2.941	2.931	2.941	2.863	2.941	19,940,361	2.9232	1.68%
2026-07-14	0	2.980	2.970	2.980	2.890	2.990	14,735,533	43,562,518	2.9563	2.892	2.883	2.892	2.805	2.902	15,182,097	2.8693	0.00%
2026-07-13	0	2.980	2.970	2.980	2.920	3.030	13,906,304	41,157,920	2.9597	2.892	2.883	2.892	2.834	2.941	14,327,738	2.8726	-1.32%
2026-07-10	0	3.020	3.010	3.020	2.960	3.040	19,419,227	58,406,561	3.0077	2.931	2.921	2.931	2.873	2.951	20,007,732	2.9192	0.33%
2026-07-09	0	3.010	2.990	3.010	2.950	3.040	35,163,494	105,376,737	2.9968	2.921	2.902	2.921	2.863	2.951	36,229,132	2.9086	-0.99%
2026-07-08	0	3.040	3.030	3.040	2.980	3.050	14,674,948	44,191,304	3.0113	2.951	2.941	2.951	2.892	2.960	15,119,676	2.9228	0.33%
2026-07-07	0	3.030	3.010	3.030	2.990	3.090	25,793,357	78,050,999	3.0260	2.941	2.921	2.941	2.902	2.999	26,575,031	2.9370	-0.98%
2026-07-06	0	3.060	3.050	3.060	2.930	3.060	27,577,050	83,109,846	3.0137	2.970	2.960	2.970	2.844	2.970	28,412,779	2.9251	4.08%
2026-07-03	0	2.940	2.930	2.940	2.860	2.960	15,662,970	45,785,809	2.9232	2.854	2.844	2.854	2.776	2.873	16,137,640	2.8372	2.08%
2026-07-02	0	2.880	2.870	2.880	2.800	2.890	16,972,000	48,546,826	2.8604	2.795	2.786	2.795	2.718	2.805	17,486,341	2.7763	2.86%
2026-06-30	0	2.800	2.800	2.810	2.790	2.880	20,579,192	57,851,101	2.8111	2.718	2.718	2.727	2.708	2.795	21,202,850	2.7285	-3.11%
2026-06-29	0	2.890	2.880	2.890	2.820	2.930	19,035,100	54,986,448	2.8887	2.805	2.795	2.805	2.737	2.844	19,611,963	2.8037	1.76%
2026-06-26	0	2.840	2.830	2.840	2.820	2.910	24,321,678	69,194,266	2.8450	2.756	2.747	2.756	2.737	2.824	25,058,752	2.7613	-1.73%
2026-06-25	0	2.890	2.880	2.890	2.820	2.900	24,997,941	71,426,092	2.8573	2.805	2.795	2.805	2.737	2.815	25,755,510	2.7732	1.05%
2026-06-24	0	2.860	2.850	2.860	2.840	2.920	19,051,987	54,701,710	2.8712	2.776	2.766	2.776	2.756	2.834	19,629,362	2.7867	-1.38%
2026-06-23	0	2.900	2.890	2.900	2.860	2.970	26,936,103	78,267,110	2.9057	2.815	2.805	2.815	2.776	2.883	27,752,408	2.8202	-0.68%
2026-06-22	0	2.920	2.920	2.930	2.920	3.030	35,395,114	104,771,656	2.9601	2.834	2.834	2.844	2.834	2.941	36,467,772	2.8730	-3.95%
2026-06-18	0	3.040	3.030	3.040	2.980	3.040	46,989,286	142,223,827	3.0267	2.951	2.941	2.951	2.892	2.951	48,413,308	2.9377	0.00%
2026-06-17	0	3.040	3.030	3.040	3.030	3.100	15,899,000	48,731,071	3.0650	2.951	2.941	2.951	2.941	3.009	16,380,823	2.9749	-0.65%
2026-06-16	0	3.060	3.050	3.060	3.050	3.170	18,455,128	56,986,440	3.0878	2.970	2.960	2.970	2.960	3.077	19,014,415	2.9970	-3.47%
2026-06-15	0	3.170	3.160	3.170	3.140	3.230	21,032,919	66,714,784	3.1719	3.077	3.067	3.077	3.048	3.135	21,670,327	3.0786	-0.63%
2026-06-12	0	3.190	3.180	3.190	3.110	3.190	16,817,000	53,334,120	3.1714	3.096	3.086	3.096	3.019	3.096	17,326,643	3.0782	1.59%
2026-06-11	0	3.140	3.130	3.140	3.110	3.150	12,971,009	40,634,395	3.1327	3.048	3.038	3.048	3.019	3.057	13,364,099	3.0406	0.64%
2026-06-10	0	3.120	3.110	3.120	3.040	3.160	18,847,118	58,457,806	3.1017	3.028	3.019	3.028	2.951	3.067	19,418,285	3.0105	1.63%
2026-06-09	0	3.070	3.060	3.070	2.990	3.110	21,196,099	64,742,421	3.0544	2.980	2.970	2.980	2.902	3.019	21,838,452	2.9646	2.99%
2026-06-08	0	3.110	3.100	3.110	3.090	3.170	54,746,552	172,664,865	3.1539	2.893	2.884	2.893	2.875	2.949	58,846,562	2.9342	-2.20%
2026-06-05	0	3.180	3.160	3.180	3.120	3.240	129,367,742	410,795,897	3.1754	2.958	2.940	2.958	2.903	3.014	139,056,189	2.9542	-1.24%
2026-06-04	0	3.220	3.220	3.240	3.220	3.280	24,212,720	78,736,618	3.2519	2.996	2.996	3.014	2.996	3.051	26,026,029	3.0253	-1.83%
2026-06-03	0	3.280	3.270	3.280	3.220	3.290	34,220,000	111,754,278	3.2658	3.051	3.042	3.051	2.996	3.061	36,782,761	3.0382	0.00%
2026-06-02	0	3.280	3.280	3.290	3.170	3.320	37,364,716	122,620,271	3.2817	3.051	3.051	3.061	2.949	3.089	40,162,988	3.0531	2.82%
2026-06-01	0	3.190	3.180	3.190	3.070	3.210	26,861,679	85,284,059	3.1749	2.968	2.958	2.968	2.856	2.986	28,873,370	2.9537	4.25%
2026-05-29	0	3.060	3.050	3.060	3.040	3.130	35,012,304	107,607,448	3.0734	2.847	2.837	2.847	2.828	2.912	37,634,402	2.8593	0.66%
2026-05-28	0	3.040	3.040	3.050	3.020	3.120	27,781,959	84,856,832	3.0544	2.828	2.828	2.837	2.810	2.903	29,862,571	2.8416	-1.94%
2026-05-27	0	3.100	3.100	3.110	3.080	3.170	23,268,850	72,789,127	3.1282	2.884	2.884	2.893	2.865	2.949	25,011,472	2.9102	-0.96%
2026-05-26	0	3.130	3.120	3.130	3.060	3.160	35,874,202	112,100,649	3.1248	2.912	2.903	2.912	2.847	2.940	38,560,848	2.9071	0.64%
2026-05-22	0	3.110	3.110	3.120	3.110	3.190	16,320,697	51,109,856	3.1316	2.893	2.893	2.903	2.893	2.968	17,542,966	2.9134	-2.20%
2026-05-21	0	3.180	3.170	3.180	3.170	3.270	19,521,234	62,690,285	3.2114	2.958	2.949	2.958	2.949	3.042	20,983,194	2.9876	-1.55%
2026-05-20	0	3.230	3.220	3.230	3.190	3.280	21,220,400	68,374,972	3.2221	3.005	2.996	3.005	2.968	3.051	22,809,612	2.9976	-1.52%
2026-05-19	0	3.280	3.270	3.280	3.220	3.310	20,018,914	65,362,761	3.2651	3.051	3.042	3.051	2.996	3.079	21,518,145	3.0376	1.55%
2026-05-18	0	3.230	3.220	3.230	3.200	3.340	23,917,716	77,412,126	3.2366	3.005	2.996	3.005	2.977	3.107	25,708,932	3.0111	-3.29%
2026-05-15	0	3.340	3.330	3.340	3.310	3.360	13,498,090	44,948,805	3.3300	3.107	3.098	3.107	3.079	3.126	14,508,972	3.0980	0.60%
2026-05-14	0	3.320	3.320	3.330	3.310	3.370	18,130,186	60,465,306	3.3351	3.089	3.089	3.098	3.079	3.135	19,487,969	3.1027	-0.60%
2026-05-13	0	3.340	3.330	3.340	3.330	3.390	30,707,000	102,988,905	3.3539	3.107	3.098	3.107	3.098	3.154	33,006,670	3.1202	-1.18%
2026-05-12	0	3.380	3.370	3.380	3.370	3.430	15,793,608	53,503,586	3.3877	3.145	3.135	3.145	3.135	3.191	16,976,403	3.1516	-1.17%
2026-05-11	0	3.420	3.410	3.420	3.360	3.430	22,833,897	77,761,393	3.4055	3.182	3.172	3.182	3.126	3.191	24,543,945	3.1683	1.18%
2026-05-08	0	3.380	3.380	3.400	3.370	3.450	20,121,673	68,284,539	3.3936	3.145	3.145	3.163	3.135	3.210	21,628,600	3.1571	-0.88%
2026-05-07	0	3.410	3.410	3.420	3.410	3.480	16,048,072	55,120,958	3.4347	3.172	3.172	3.182	3.172	3.238	17,249,924	3.1954	-0.58%
2026-05-06	0	3.430	3.430	3.440	3.420	3.490	12,322,935	42,474,974	3.4468	3.191	3.191	3.200	3.182	3.247	13,245,809	3.2067	-0.58%
2026-05-05	0	3.450	3.440	3.450	3.430	3.490	5,771,000	19,919,220	3.4516	3.210	3.200	3.210	3.191	3.247	6,203,195	3.2111	-0.29%
2026-05-04	0	3.460	3.450	3.460	3.450	3.500	7,938,253	27,527,780	3.4677	3.219	3.210	3.219	3.210	3.256	8,532,755	3.2261	-0.57%
2026-04-30	0	3.480	3.470	3.480	3.470	3.510	9,344,800	32,605,075	3.4891	3.238	3.228	3.238	3.228	3.265	10,044,639	3.2460	-0.85%
2026-04-29	0	3.510	3.500	3.510	3.460	3.510	13,904,118	48,567,144	3.4930	3.265	3.256	3.265	3.219	3.265	14,945,408	3.2496	0.57%
2026-04-28	0	3.490	3.480	3.490	3.440	3.500	16,120,522	56,103,686	3.4803	3.247	3.238	3.247	3.200	3.256	17,327,800	3.2378	0.58%
2026-04-27	0	3.470	3.470	3.480	3.430	3.500	26,083,000	90,580,185	3.4728	3.228	3.228	3.238	3.191	3.256	28,036,375	3.2308	-0.29%
2026-04-24	0	3.480	3.480	3.490	3.430	3.530	37,835,177	132,170,630	3.4933	3.238	3.238	3.247	3.191	3.284	40,668,682	3.2499	0.29%
2026-04-23	0	3.470	3.460	3.470	3.380	3.480	41,812,249	144,359,711	3.4526	3.228	3.219	3.228	3.145	3.238	44,943,600	3.2120	2.06%
2026-04-22	0	3.400	3.390	3.400	3.340	3.420	18,435,000	62,303,455	3.3796	3.163	3.154	3.163	3.107	3.182	19,815,611	3.1442	0.59%
2026-04-21	0	3.380	3.370	3.380	3.350	3.410	12,691,978	42,787,655	3.3712	3.145	3.135	3.145	3.117	3.172	13,642,490	3.1364	-0.29%
2026-04-20	0	3.390	3.380	3.390	3.340	3.410	18,470,508	62,304,555	3.3732	3.154	3.145	3.154	3.107	3.172	19,853,778	3.1382	1.50%
2026-04-17	0	3.340	3.340	3.350	3.330	3.400	14,531,808	48,657,744	3.3484	3.107	3.107	3.117	3.098	3.163	15,620,106	3.1151	-2.05%
2026-04-16	0	3.410	3.400	3.410	3.330	3.420	23,657,000	80,133,991	3.3873	3.172	3.163	3.172	3.098	3.182	25,428,690	3.1513	0.29%
2026-04-15	0	3.400	3.380	3.400	3.360	3.410	22,924,937	77,656,506	3.3874	3.163	3.145	3.163	3.126	3.172	24,641,803	3.1514	1.80%
2026-04-14	0	3.340	3.330	3.340	3.320	3.380	17,970,090	59,980,579	3.3378	3.107	3.098	3.107	3.089	3.145	19,315,884	3.1052	-0.30%
2026-04-13	0	3.350	3.350	3.360	3.330	3.390	26,340,633	88,296,141	3.3521	3.117	3.117	3.126	3.098	3.154	28,313,303	3.1185	-1.47%
2026-04-10	0	3.400	3.390	3.400	3.370	3.430	25,810,341	87,501,648	3.3902	3.163	3.154	3.163	3.135	3.191	27,743,297	3.1540	0.29%
2026-04-09	0	3.390	3.380	3.390	3.390	3.520	40,817,744	140,023,066	3.4304	3.154	3.145	3.154	3.154	3.275	43,874,615	3.1914	-4.24%
2026-04-08	0	3.540	3.530	3.540	3.510	3.570	20,960,000	74,046,138	3.5327	3.293	3.284	3.293	3.265	3.321	22,529,710	3.2866	1.14%
2026-04-02	0	3.500	3.490	3.500	3.460	3.530	14,150,640	49,391,982	3.4904	3.256	3.247	3.256	3.219	3.284	15,210,392	3.2473	0.00%
2026-04-01	0	3.500	3.490	3.500	3.480	3.560	27,874,383	98,067,576	3.5182	3.256	3.247	3.256	3.238	3.312	29,961,916	3.2731	0.57%
2026-03-31	0	3.480	3.470	3.480	3.470	3.580	25,362,455	89,109,890	3.5135	3.238	3.228	3.238	3.228	3.331	27,261,868	3.2687	-0.29%
2026-03-30	0	3.490	3.490	3.500	3.480	3.670	38,570,924	136,629,234	3.5423	3.247	3.247	3.256	3.238	3.414	41,459,529	3.2955	-5.16%
2026-03-27	0	3.680	3.670	3.680	3.440	3.730	47,091,084	171,416,920	3.6401	3.424	3.414	3.424	3.200	3.470	50,617,771	3.3865	-0.54%
2026-03-26	0	3.700	3.690	3.700	3.700	3.810	19,917,546	74,403,204	3.7356	3.442	3.433	3.442	3.442	3.545	21,409,186	3.4753	-2.63%
2026-03-25	0	3.800	3.790	3.800	3.750	3.810	15,037,390	56,826,764	3.7790	3.535	3.526	3.535	3.489	3.545	16,163,551	3.5157	1.60%
2026-03-24	0	3.740	3.740	3.760	3.680	3.760	15,139,865	56,472,352	3.7300	3.479	3.479	3.498	3.424	3.498	16,273,701	3.4702	1.08%
2026-03-23	0	3.700	3.690	3.700	3.620	3.740	32,265,308	118,287,031	3.6661	3.442	3.433	3.442	3.368	3.479	34,681,681	3.4106	-1.07%
2026-03-20	0	3.740	3.740	3.750	3.710	3.810	22,072,824	82,685,690	3.7460	3.479	3.479	3.489	3.452	3.545	23,725,874	3.4850	-1.06%
2026-03-19	0	3.780	3.780	3.790	3.770	3.910	19,947,916	76,078,150	3.8138	3.517	3.517	3.526	3.507	3.638	21,441,830	3.5481	-3.32%
2026-03-18	0	3.910	3.900	3.910	3.890	3.960	10,178,515	39,946,773	3.9246	3.638	3.628	3.638	3.619	3.684	10,940,792	3.6512	-0.26%
2026-03-17	0	3.920	3.910	3.920	3.880	3.940	14,632,544	57,368,333	3.9206	3.647	3.638	3.647	3.610	3.665	15,728,386	3.6474	1.55%
2026-03-16	0	3.860	3.850	3.860	3.840	3.900	9,050,746	35,005,120	3.8677	3.591	3.582	3.591	3.572	3.628	9,728,563	3.5982	0.00%
2026-03-13	0	3.860	3.850	3.860	3.840	3.930	8,364,062	32,381,178	3.8715	3.591	3.582	3.591	3.572	3.656	8,990,453	3.6017	-1.28%
2026-03-12	0	3.910	3.900	3.910	3.860	3.920	10,419,948	40,574,734	3.8939	3.638	3.628	3.638	3.591	3.647	11,200,306	3.6226	0.26%
2026-03-11	0	3.900	3.890	3.900	3.870	3.940	12,428,096	48,475,529	3.9005	3.628	3.619	3.628	3.600	3.665	13,358,845	3.6287	-0.76%
2026-03-10	0	3.930	3.920	3.930	3.870	3.950	16,595,445	64,925,614	3.9123	3.656	3.647	3.656	3.600	3.675	17,838,290	3.6397	0.26%
2026-03-09	0	3.920	3.910	3.920	3.790	3.930	30,627,930	119,318,932	3.8958	3.647	3.638	3.647	3.526	3.656	32,921,679	3.6243	2.62%
2026-03-06	0	3.820	3.820	3.860	3.700	3.880	31,462,395	120,248,915	3.8220	3.554	3.554	3.591	3.442	3.610	33,818,637	3.5557	2.69%
2026-03-05	0	3.720	3.710	3.720	3.680	3.760	23,538,332	87,580,365	3.7208	3.461	3.452	3.461	3.424	3.498	25,301,135	3.4615	0.54%
2026-03-04	0	3.700	3.690	3.700	3.640	3.730	23,068,494	84,870,372	3.6791	3.442	3.433	3.442	3.386	3.470	24,796,111	3.4227	0.00%
2026-03-03	0	3.700	3.700	3.710	3.690	3.750	21,161,678	78,614,137	3.7149	3.442	3.442	3.452	3.433	3.489	22,746,492	3.4561	-0.80%
2026-03-02	0	3.730	3.720	3.730	3.720	3.790	30,470,376	114,236,347	3.7491	3.470	3.461	3.470	3.461	3.526	32,752,325	3.4879	-1.84%
2026-02-27	0	3.800	3.800	3.810	3.780	3.830	18,986,218	72,214,650	3.8035	3.535	3.535	3.545	3.517	3.563	20,408,110	3.5385	-0.26%
2026-02-26	0	3.810	3.800	3.810	3.800	3.870	16,116,235	61,596,896	3.8220	3.545	3.535	3.545	3.535	3.600	17,323,192	3.5557	-1.04%
2026-02-25	0	3.850	3.840	3.850	3.830	3.930	17,478,694	67,501,837	3.8619	3.582	3.572	3.582	3.563	3.656	18,787,686	3.5929	0.26%
2026-02-24	0	3.840	3.830	3.840	3.840	3.930	21,342,291	82,514,493	3.8662	3.572	3.563	3.572	3.572	3.656	22,940,631	3.5969	-2.04%
2026-02-23	0	3.920	3.910	3.920	3.910	3.940	3,856,273	15,114,793	3.9195	3.647	3.638	3.647	3.638	3.665	4,145,072	3.6464	0.26%
2026-02-20	0	3.910	3.910	3.920	3.890	3.940	4,547,168	17,808,358	3.9164	3.638	3.638	3.647	3.619	3.665	4,887,709	3.6435	-0.26%
2026-02-16	0	3.920	3.910	3.930	3.870	3.950	3,412,000	13,352,878	3.9135	3.647	3.638	3.656	3.600	3.675	3,667,527	3.6408	-0.51%
2026-02-13	0	3.940	3.930	3.940	3.890	3.940	10,592,225	41,562,416	3.9239	3.665	3.656	3.665	3.619	3.665	11,385,485	3.6505	0.51%
2026-02-12	0	3.920	3.910	3.920	3.900	3.990	19,741,836	77,338,759	3.9175	3.647	3.638	3.647	3.628	3.712	21,220,317	3.6446	-1.75%
2026-02-11	0	3.990	3.980	3.990	3.930	4.050	20,087,154	79,805,818	3.9730	3.712	3.703	3.712	3.656	3.768	21,591,496	3.6962	-1.24%
2026-02-10	0	4.040	4.030	4.040	4.010	4.070	13,132,096	52,925,081	4.0302	3.759	3.749	3.759	3.731	3.786	14,115,569	3.7494	-0.49%
2026-02-09	0	4.060	4.050	4.060	4.010	4.070	15,374,585	62,276,173	4.0506	3.777	3.768	3.777	3.731	3.786	16,525,999	3.7684	1.25%
2026-02-06	0	4.010	4.000	4.010	3.950	4.010	20,574,532	82,186,363	3.9946	3.731	3.721	3.731	3.675	3.731	22,115,374	3.7163	0.50%
2026-02-05	0	3.990	3.980	3.990	3.920	3.990	23,113,712	91,569,136	3.9617	3.712	3.703	3.712	3.647	3.712	24,844,715	3.6857	1.79%
2026-02-04	0	3.920	3.920	3.930	3.880	3.950	18,848,300	73,782,473	3.9145	3.647	3.647	3.656	3.610	3.675	20,259,863	3.6418	0.51%
2026-02-03	0	3.900	3.900	3.910	3.830	3.930	15,106,316	58,780,008	3.8911	3.628	3.628	3.638	3.563	3.656	16,237,639	3.6200	1.04%
2026-02-02	0	3.860	3.850	3.860	3.820	3.880	24,335,406	93,664,542	3.8489	3.591	3.582	3.591	3.554	3.610	26,157,903	3.5807	-0.52%
2026-01-30	0	3.880	3.870	3.880	3.860	4.030	22,355,783	87,536,694	3.9156	3.610	3.600	3.610	3.591	3.749	24,030,024	3.6428	-2.27%
2026-01-29	0	3.970	3.970	3.980	3.830	3.980	32,967,742	129,069,917	3.9150	3.693	3.693	3.703	3.563	3.703	35,436,721	3.6423	3.39%
2026-01-28	0	3.840	3.830	3.840	3.770	3.850	31,528,962	120,250,230	3.8140	3.572	3.563	3.572	3.507	3.582	33,890,190	3.5482	0.52%
2026-01-27	0	3.820	3.810	3.820	3.810	3.860	19,050,818	72,922,855	3.8278	3.554	3.545	3.554	3.545	3.591	20,477,548	3.5611	-0.26%
2026-01-26	0	3.830	3.830	3.840	3.820	3.930	33,099,348	127,291,177	3.8457	3.563	3.563	3.572	3.554	3.656	35,578,183	3.5778	-2.05%
2026-01-23	0	3.910	3.910	3.920	3.900	3.980	16,795,872	65,815,139	3.9185	3.638	3.638	3.647	3.628	3.703	18,053,727	3.6455	-1.51%
2026-01-22	0	3.970	3.970	3.980	3.930	4.000	29,143,336	115,772,144	3.9725	3.693	3.693	3.703	3.656	3.721	31,325,902	3.6957	0.76%
2026-01-21	0	3.940	3.930	3.940	3.850	3.960	37,445,678	145,757,976	3.8925	3.665	3.656	3.665	3.582	3.684	40,250,013	3.6213	-0.76%
2026-01-20	0	3.970	3.970	3.980	3.900	3.980	22,249,000	87,843,925	3.9482	3.693	3.693	3.703	3.628	3.703	23,915,244	3.6731	1.02%
2026-01-19	0	3.930	3.930	3.940	3.880	4.030	38,659,006	152,348,526	3.9408	3.656	3.656	3.665	3.610	3.749	41,554,208	3.6663	-1.01%
2026-01-16	0	3.970	3.960	3.970	3.950	4.050	19,020,541	75,752,476	3.9827	3.693	3.684	3.693	3.675	3.768	20,445,004	3.7052	-0.75%
2026-01-15	0	4.000	3.990	4.000	3.970	4.040	13,492,198	53,967,258	3.9999	3.721	3.712	3.721	3.693	3.759	14,502,639	3.7212	0.50%
2026-01-14	0	3.980	3.980	3.990	3.970	4.040	27,220,446	109,099,653	4.0080	3.703	3.703	3.712	3.693	3.759	29,259,006	3.7288	0.00%
2026-01-13	0	3.980	3.980	3.990	3.970	4.040	24,789,269	99,153,135	3.9998	3.703	3.703	3.712	3.693	3.759	26,645,756	3.7212	0.25%
2026-01-12	0	3.970	3.960	3.970	3.920	3.980	23,279,277	92,074,552	3.9552	3.693	3.684	3.693	3.647	3.703	25,022,679	3.6796	0.25%
2026-01-09	0	3.960	3.960	3.970	3.960	4.050	18,364,340	73,364,510	3.9949	3.684	3.684	3.693	3.684	3.768	19,739,659	3.7166	-1.00%
2026-01-08	0	4.000	4.000	4.020	3.980	4.060	19,302,411	77,281,172	4.0037	3.721	3.721	3.740	3.703	3.777	20,747,983	3.7248	-1.48%
2026-01-07	0	4.060	4.050	4.060	3.990	4.060	22,549,849	90,939,439	4.0328	3.777	3.768	3.777	3.712	3.777	24,238,624	3.7518	1.50%
2026-01-06	0	4.000	3.990	4.000	3.960	4.040	38,286,893	152,749,540	3.9896	3.721	3.712	3.721	3.684	3.759	41,154,227	3.7116	-0.50%
2026-01-05	0	4.020	4.020	4.030	4.020	4.100	18,322,680	74,213,031	4.0503	3.740	3.740	3.749	3.740	3.814	19,694,879	3.7681	-0.25%
2026-01-02	0	4.030	4.020	4.030	4.010	4.070	8,713,901	35,076,322	4.0253	3.749	3.740	3.749	3.731	3.786	9,366,492	3.7449	-0.74%
2025-12-31	0	4.060	4.060	4.070	4.050	4.120	5,300,000	21,613,569	4.0780	3.777	3.777	3.786	3.768	3.833	5,696,921	3.7939	-0.73%
2025-12-30	0	4.090	4.080	4.090	4.030	4.130	26,784,125	109,363,600	4.0832	3.805	3.796	3.805	3.749	3.842	28,790,008	3.7987	0.00%
2025-12-29	0	4.090	4.090	4.100	4.090	4.270	29,502,600	122,650,428	4.1573	3.805	3.805	3.814	3.805	3.972	31,712,072	3.8676	-3.54%
2025-12-24	0	4.240	4.230	4.240	4.220	4.290	8,891,887	37,799,641	4.2510	3.945	3.935	3.945	3.926	3.991	9,557,807	3.9548	0.00%
2025-12-23	0	4.240	4.240	4.250	4.220	4.340	22,209,639	94,910,181	4.2734	3.945	3.945	3.954	3.926	4.038	23,872,936	3.9756	0.47%
2025-12-22	0	4.220	4.210	4.220	4.140	4.220	19,204,984	80,381,910	4.1855	3.926	3.917	3.926	3.852	3.926	20,643,260	3.8939	1.44%
2025-12-19	0	4.160	4.160	4.170	4.070	4.210	42,082,421	175,160,309	4.1623	3.870	3.870	3.879	3.786	3.917	45,234,005	3.8723	2.46%
2025-12-18	0	4.060	4.050	4.060	4.000	4.070	11,205,099	45,268,346	4.0400	3.777	3.768	3.777	3.721	3.786	12,044,257	3.7585	0.74%
2025-12-17	0	4.030	4.020	4.030	3.970	4.090	30,327,073	121,828,030	4.0171	3.749	3.740	3.749	3.693	3.805	32,598,290	3.7373	-0.98%
2025-12-16	0	4.070	4.070	4.080	4.070	4.180	33,692,121	137,722,803	4.0877	3.786	3.786	3.796	3.786	3.889	36,215,349	3.8029	-2.16%
2025-12-15	0	4.160	4.160	4.170	4.090	4.210	38,695,333	161,587,270	4.1759	3.870	3.870	3.879	3.805	3.917	41,593,255	3.8849	0.97%
2025-12-12	0	4.120	4.110	4.120	4.060	4.130	19,136,310	78,531,139	4.1038	3.833	3.824	3.833	3.777	3.842	20,569,443	3.8179	0.73%
2025-12-11	0	4.090	4.080	4.090	4.080	4.170	18,002,926	73,794,446	4.0990	3.805	3.796	3.805	3.796	3.879	19,351,179	3.8134	-1.68%
2025-12-10	0	4.160	4.140	4.160	4.100	4.210	28,327,938	117,839,862	4.1598	3.870	3.852	3.870	3.814	3.917	30,449,438	3.8700	0.73%
2025-12-09	0	4.130	4.120	4.130	4.030	4.140	40,208,000	164,682,517	4.0958	3.842	3.833	3.842	3.749	3.852	43,219,207	3.8104	0.98%
2025-12-08	0	4.090	4.080	4.090	4.080	4.150	20,873,914	85,697,494	4.1055	3.805	3.796	3.805	3.796	3.861	22,437,177	3.8194	-0.97%
2025-12-05	0	4.130	4.120	4.130	4.080	4.130	15,290,794	62,787,993	4.1063	3.842	3.833	3.842	3.796	3.842	16,435,933	3.8202	0.49%
2025-12-04	0	4.110	4.100	4.110	4.090	4.180	28,185,768	115,925,293	4.1129	3.824	3.814	3.824	3.805	3.889	30,296,621	3.8263	-1.67%
2025-12-03	0	4.180	4.160	4.180	4.160	4.240	18,255,611	76,542,144	4.1928	3.889	3.870	3.889	3.870	3.945	19,622,787	3.9007	-0.48%
2025-12-02	0	4.200	4.180	4.200	4.160	4.210	17,255,000	72,195,844	4.1841	3.907	3.889	3.907	3.870	3.917	18,547,240	3.8925	0.00%
2025-12-01	0	4.200	4.190	4.200	4.140	4.230	25,317,529	106,212,141	4.1952	3.907	3.898	3.907	3.852	3.935	27,213,578	3.9029	1.45%
2025-11-28	0	4.140	4.140	4.150	4.130	4.220	19,056,620	79,110,329	4.1513	3.852	3.852	3.861	3.842	3.926	20,483,785	3.8621	-0.24%
2025-11-27	0	4.150	4.150	4.160	4.110	4.230	30,707,300	128,038,824	4.1697	3.861	3.861	3.870	3.824	3.935	33,006,993	3.8791	0.48%
2025-11-26	0	4.130	4.120	4.130	4.120	4.160	17,142,158	70,896,692	4.1358	3.842	3.833	3.842	3.833	3.870	18,425,947	3.8477	0.24%
2025-11-25	0	4.120	4.110	4.120	4.110	4.170	22,446,034	92,717,805	4.1307	3.833	3.824	3.833	3.824	3.879	24,127,034	3.8429	-0.24%
2025-11-24	0	4.130	4.130	4.140	4.100	4.180	34,146,514	141,173,028	4.1343	3.842	3.842	3.852	3.814	3.889	36,703,772	3.8463	0.00%
2025-11-21	0	4.130	4.120	4.130	4.120	4.210	44,967,953	187,130,865	4.1614	3.842	3.833	3.842	3.833	3.917	48,335,637	3.8715	-3.05%
2025-11-20	0	4.260	4.240	4.260	4.190	4.300	23,510,896	99,572,599	4.2352	3.963	3.945	3.963	3.898	4.000	25,271,645	3.9401	-0.23%
2025-11-19	0	4.270	4.260	4.270	4.230	4.320	19,759,972	84,235,489	4.2629	3.972	3.963	3.972	3.935	4.019	21,239,811	3.9659	-0.47%
2025-11-18	0	4.290	4.290	4.300	4.270	4.410	27,631,740	119,567,098	4.3272	3.991	3.991	4.000	3.972	4.103	29,701,102	4.0257	-2.72%
2025-11-17	0	4.410	4.400	4.410	4.250	4.410	33,212,374	144,331,833	4.3457	4.103	4.093	4.103	3.954	4.103	35,699,674	4.0429	2.08%
2025-11-14	0	4.320	4.320	4.330	4.290	4.380	27,760,000	119,881,756	4.3185	4.019	4.019	4.028	3.991	4.075	29,838,967	4.0176	-1.37%
2025-11-13	0	4.380	4.370	4.380	4.350	4.440	42,887,235	188,059,417	4.3850	4.075	4.066	4.075	4.047	4.131	46,099,092	4.0795	-0.45%
2025-11-12	0	4.400	4.400	4.410	4.390	4.460	30,618,900	135,456,734	4.4240	4.093	4.093	4.103	4.084	4.149	32,911,972	4.1157	-1.35%
2025-11-11	0	4.460	4.450	4.460	4.420	4.480	42,144,897	187,727,387	4.4543	4.149	4.140	4.149	4.112	4.168	45,301,160	4.1440	0.45%
2025-11-10	0	4.440	4.440	4.450	4.330	4.480	62,751,963	277,682,640	4.4251	4.131	4.131	4.140	4.028	4.168	67,451,505	4.1168	1.83%
2025-11-07	0	4.360	4.350	4.360	4.310	4.370	27,280,750	118,391,689	4.3398	4.056	4.047	4.056	4.010	4.066	29,323,826	4.0374	1.16%
2025-11-06	0	4.310	4.300	4.310	4.250	4.370	66,810,840	288,746,143	4.3218	4.010	4.000	4.010	3.954	4.066	71,814,354	4.0207	1.41%
2025-11-05	0	4.250	4.250	4.260	4.170	4.250	23,543,108	99,302,684	4.2179	3.954	3.954	3.963	3.879	3.954	25,306,269	3.9240	0.95%
2025-11-04	0	4.210	4.210	4.220	4.200	4.270	33,718,022	142,633,097	4.2302	3.917	3.917	3.926	3.907	3.972	36,243,190	3.9354	-0.24%
2025-11-03	0	4.220	4.220	4.230	4.140	4.240	31,233,904	131,177,735	4.1999	3.926	3.926	3.935	3.852	3.945	33,573,034	3.9072	1.69%
2025-10-31	0	4.150	4.150	4.160	4.140	4.230	35,852,771	149,802,950	4.1783	3.861	3.861	3.870	3.852	3.935	38,537,812	3.8872	0.00%
2025-10-30	0	4.150	4.140	4.150	4.150	4.220	38,661,532	161,612,954	4.1802	3.861	3.852	3.861	3.861	3.926	41,556,923	3.8890	-1.19%
2025-10-28	0	4.200	4.190	4.200	4.100	4.210	53,115,326	222,081,055	4.1811	3.907	3.898	3.907	3.814	3.917	57,093,173	3.8898	2.44%
2025-10-27	0	4.100	4.090	4.100	4.060	4.120	26,568,800	108,862,183	4.0974	3.814	3.805	3.814	3.777	3.833	28,558,557	3.8119	1.74%
2025-10-24	0	4.030	4.030	4.040	4.010	4.050	21,124,369	85,107,626	4.0289	3.749	3.749	3.759	3.731	3.768	22,706,389	3.7482	0.25%
2025-10-23	0	4.020	4.010	4.020	4.000	4.100	25,604,678	103,277,808	4.0336	3.740	3.731	3.740	3.721	3.814	27,522,232	3.7525	-1.95%
2025-10-22	0	4.100	4.090	4.100	3.960	4.110	40,976,768	166,454,316	4.0622	3.814	3.805	3.814	3.684	3.824	44,045,549	3.7791	3.02%
2025-10-21	0	3.980	3.980	3.990	3.980	4.020	22,124,400	88,517,314	4.0009	3.703	3.703	3.712	3.703	3.740	23,781,313	3.7221	0.00%
2025-10-20	0	3.980	3.980	3.990	3.940	3.990	14,902,132	59,257,349	3.9764	3.703	3.703	3.712	3.665	3.712	16,018,164	3.6994	1.53%
2025-10-17	0	3.920	3.910	3.920	3.900	4.010	23,940,011	94,495,487	3.9472	3.647	3.638	3.647	3.628	3.731	25,732,896	3.6722	-1.26%
2025-10-16	0	3.970	3.960	3.970	3.930	4.010	26,912,500	107,041,179	3.9774	3.693	3.684	3.693	3.656	3.731	28,927,997	3.7003	0.76%
2025-10-15	0	3.940	3.940	3.950	3.860	3.970	32,535,046	127,577,484	3.9212	3.665	3.665	3.675	3.591	3.693	34,971,620	3.6480	2.34%
2025-10-14	0	3.850	3.840	3.850	3.820	3.930	35,778,756	138,185,076	3.8622	3.582	3.572	3.582	3.554	3.656	38,458,254	3.5931	-1.79%
2025-10-13	0	3.920	3.910	3.920	3.800	3.930	37,848,048	146,013,855	3.8579	3.647	3.638	3.647	3.535	3.656	40,682,517	3.5891	0.51%
2025-10-10	0	3.900	3.890	3.900	3.870	3.980	37,216,161	145,790,866	3.9174	3.628	3.619	3.628	3.600	3.703	40,003,307	3.6445	-0.76%
2025-10-09	0	3.930	3.920	3.930	3.880	3.970	24,820,717	97,849,792	3.9423	3.656	3.647	3.656	3.610	3.693	26,679,559	3.6676	1.29%
2025-10-08	0	3.880	3.870	3.880	3.840	3.900	13,292,846	51,342,805	3.8624	3.610	3.600	3.610	3.572	3.628	14,288,357	3.5933	-1.02%
2025-10-06	0	3.920	3.910	3.920	3.880	3.940	10,325,470	40,294,588	3.9024	3.647	3.638	3.647	3.610	3.665	11,098,752	3.6306	-0.51%
2025-10-03	0	3.940	3.930	3.940	3.930	4.000	5,067,000	19,980,984	3.9434	3.665	3.656	3.665	3.656	3.721	5,446,471	3.6686	-1.50%
2025-10-02	0	4.000	3.990	4.000	3.930	4.000	6,049,332	24,059,287	3.9772	3.721	3.712	3.721	3.656	3.721	6,502,371	3.7001	0.00%
2025-09-30	0	4.000	4.000	4.010	3.940	4.010	24,731,600	98,331,320	3.9759	3.721	3.721	3.731	3.665	3.731	26,583,768	3.6989	0.50%
2025-09-29	0	3.980	3.980	3.990	3.920	4.000	21,551,146	85,653,808	3.9744	3.703	3.703	3.712	3.647	3.721	23,165,127	3.6975	0.76%
2025-09-26	0	3.950	3.950	3.960	3.880	4.040	57,789,941	229,536,394	3.9719	3.675	3.675	3.684	3.610	3.759	62,117,873	3.6952	2.07%
2025-09-25	0	3.870	3.860	3.870	3.850	3.920	33,858,242	131,135,409	3.8731	3.600	3.591	3.600	3.582	3.647	36,393,911	3.6032	-0.77%
2025-09-24	0	3.900	3.900	3.910	3.880	3.920	20,179,227	78,642,676	3.8972	3.628	3.628	3.638	3.610	3.647	21,690,464	3.6257	0.26%
2025-09-23	0	3.890	3.890	3.900	3.860	3.970	38,454,788	149,595,487	3.8902	3.619	3.619	3.628	3.591	3.693	41,334,696	3.6191	-1.77%
2025-09-22	0	3.960	3.950	3.960	3.930	4.070	44,128,326	175,110,015	3.9682	3.684	3.675	3.684	3.656	3.786	47,433,129	3.6917	-2.46%
2025-09-19	0	4.060	4.050	4.060	4.030	4.100	35,021,670	142,151,528	4.0590	3.777	3.768	3.777	3.749	3.814	37,644,469	3.7762	-0.25%
2025-09-18	0	4.070	4.070	4.080	4.050	4.210	53,405,488	219,569,254	4.1114	3.786	3.786	3.796	3.768	3.917	57,405,065	3.8249	-2.63%
2025-09-17	0	4.180	4.170	4.180	4.110	4.210	32,695,796	135,852,820	4.1551	3.889	3.879	3.889	3.824	3.917	35,144,409	3.8656	-0.48%
2025-09-16	0	4.200	4.190	4.200	4.160	4.230	22,622,685	94,820,746	4.1914	3.907	3.898	3.907	3.870	3.935	24,316,915	3.8994	-0.24%
2025-09-15	0	4.210	4.200	4.210	4.170	4.240	23,047,702	96,722,510	4.1966	3.917	3.907	3.917	3.879	3.945	24,773,762	3.9042	-0.24%
2025-09-12	0	4.220	4.210	4.220	4.190	4.260	32,059,875	135,193,583	4.2169	3.926	3.917	3.926	3.898	3.963	34,460,863	3.9231	-0.24%
2025-09-11	0	4.230	4.230	4.240	4.200	4.250	21,924,217	92,532,443	4.2206	3.935	3.935	3.945	3.907	3.954	23,566,138	3.9265	-0.24%
2025-09-10	0	4.240	4.230	4.240	4.230	4.300	27,910,380	119,341,443	4.2759	3.945	3.935	3.945	3.935	4.000	30,000,609	3.9780	0.50%
2025-09-09	0	4.340	4.330	4.340	4.310	4.390	23,019,200	99,961,696	4.3425	3.925	3.916	3.925	3.898	3.970	25,452,149	3.9274	-1.14%
2025-09-08	0	4.390	4.380	4.390	4.360	4.410	24,512,264	107,439,891	4.3831	3.970	3.961	3.970	3.943	3.988	27,103,018	3.9641	0.00%
2025-09-05	0	4.390	4.380	4.390	4.340	4.410	26,032,205	114,070,454	4.3819	3.970	3.961	3.970	3.925	3.988	28,783,605	3.9630	0.23%
2025-09-04	0	4.380	4.370	4.380	4.310	4.420	26,106,489	113,671,409	4.3541	3.961	3.952	3.961	3.898	3.997	28,865,741	3.9379	-0.23%
2025-09-03	0	4.390	4.380	4.390	4.340	4.440	32,651,405	142,703,827	4.3705	3.970	3.961	3.970	3.925	4.016	36,102,403	3.9528	0.23%
2025-09-02	0	4.380	4.380	4.390	4.260	4.400	39,201,523	169,411,205	4.3215	3.961	3.961	3.970	3.853	3.979	43,344,817	3.9085	2.10%
2025-09-01	0	4.290	4.280	4.290	4.230	4.370	59,448,695	254,812,445	4.2863	3.880	3.871	3.880	3.826	3.952	65,731,957	3.8765	-2.28%
2025-08-29	0	4.390	4.390	4.400	4.340	4.460	77,866,468	342,397,257	4.3972	3.970	3.970	3.979	3.925	4.034	86,096,344	3.9769	0.69%
2025-08-28	0	4.360	4.350	4.360	4.330	4.500	60,768,135	266,569,384	4.3867	3.943	3.934	3.943	3.916	4.070	67,190,851	3.9673	-2.68%
2025-08-27	0	4.480	4.480	4.490	4.470	4.600	65,163,059	295,221,946	4.5305	4.052	4.052	4.061	4.043	4.160	72,050,284	4.0974	-1.54%
2025-08-26	0	4.550	4.550	4.560	4.550	4.640	46,362,176	213,035,781	4.5950	4.115	4.115	4.124	4.115	4.196	51,262,295	4.1558	-1.09%
2025-08-25	0	4.600	4.590	4.600	4.560	4.620	48,048,375	220,726,368	4.5938	4.160	4.151	4.160	4.124	4.178	53,126,712	4.1547	1.10%
2025-08-22	0	4.550	4.550	4.560	4.520	4.590	32,164,940	146,156,491	4.5440	4.115	4.115	4.124	4.088	4.151	35,564,522	4.1096	-0.44%
2025-08-21	0	4.570	4.570	4.580	4.540	4.600	19,181,238	87,645,034	4.5693	4.133	4.133	4.142	4.106	4.160	21,208,545	4.1325	0.22%
2025-08-20	0	4.560	4.550	4.560	4.520	4.580	29,344,993	133,322,673	4.5433	4.124	4.115	4.124	4.088	4.142	32,446,529	4.1090	-0.65%
2025-08-19	0	4.590	4.580	4.590	4.550	4.640	30,812,608	141,398,494	4.5890	4.151	4.142	4.151	4.115	4.196	34,069,260	4.1503	0.44%
2025-08-18	0	4.570	4.560	4.570	4.540	4.620	45,192,790	206,893,836	4.5780	4.133	4.124	4.133	4.106	4.178	49,969,314	4.1404	0.44%
2025-08-15	0	4.550	4.540	4.550	4.520	4.570	23,336,807	105,870,641	4.5366	4.115	4.106	4.115	4.088	4.133	25,803,325	4.1030	-0.22%
2025-08-14	0	4.560	4.560	4.570	4.550	4.660	33,807,084	155,526,047	4.6004	4.124	4.124	4.133	4.115	4.215	37,380,228	4.1607	-1.72%
2025-08-13	0	4.640	4.630	4.640	4.590	4.650	29,065,928	134,220,111	4.6178	4.196	4.187	4.196	4.151	4.206	32,137,969	4.1764	0.43%
2025-08-12	0	4.620	4.610	4.620	4.570	4.650	24,364,811	112,453,342	4.6154	4.178	4.169	4.178	4.133	4.206	26,939,981	4.1742	0.65%
2025-08-11	0	4.590	4.580	4.590	4.530	4.600	24,027,066	109,554,534	4.5596	4.151	4.142	4.151	4.097	4.160	26,566,539	4.1238	0.66%
2025-08-08	0	4.560	4.550	4.560	4.540	4.610	30,176,324	137,739,532	4.5645	4.124	4.115	4.124	4.106	4.169	33,365,725	4.1282	-0.87%
2025-08-07	0	4.600	4.600	4.610	4.530	4.610	31,718,140	145,200,180	4.5778	4.160	4.160	4.169	4.097	4.169	35,070,499	4.1402	0.22%
2025-08-06	0	4.590	4.590	4.600	4.580	4.660	23,334,600	107,377,859	4.6017	4.151	4.151	4.160	4.142	4.215	25,800,885	4.1618	-0.65%
2025-08-05	0	4.620	4.610	4.620	4.550	4.620	22,422,000	102,812,275	4.5853	4.178	4.169	4.178	4.115	4.178	24,791,830	4.1470	0.43%
2025-08-04	0	4.600	4.590	4.600	4.520	4.600	19,741,270	90,035,103	4.5608	4.160	4.151	4.160	4.088	4.160	21,827,768	4.1248	0.44%
2025-08-01	0	4.580	4.570	4.580	4.560	4.670	32,155,783	148,106,142	4.6059	4.142	4.133	4.142	4.124	4.224	35,554,398	4.1656	-1.93%
2025-07-31	0	4.670	4.660	4.670	4.640	4.830	53,296,885	250,906,997	4.7077	4.224	4.215	4.224	4.196	4.368	58,929,949	4.2577	-2.10%
2025-07-30	0	4.770	4.760	4.770	4.640	4.880	83,949,564	401,183,775	4.7789	4.314	4.305	4.314	4.196	4.414	92,822,376	4.3221	1.27%
2025-07-29	0	4.710	4.700	4.710	4.630	5.080	220,748,239	1,062,295,002	4.8122	4.260	4.251	4.260	4.187	4.594	244,079,600	4.3522	0.43%
2025-07-28	0	4.690	4.680	4.690	4.660	4.800	26,597,610	125,084,091	4.7028	4.242	4.233	4.242	4.215	4.341	29,408,769	4.2533	-0.64%
2025-07-25	0	4.720	4.720	4.730	4.720	4.820	28,580,866	136,147,586	4.7636	4.269	4.269	4.278	4.269	4.359	31,601,640	4.3082	-0.84%
2025-07-24	0	4.760	4.760	4.770	4.670	4.790	45,085,875	214,285,107	4.7528	4.305	4.305	4.314	4.224	4.332	49,851,099	4.2985	1.49%
2025-07-23	0	4.690	4.680	4.690	4.610	4.740	42,711,395	200,293,831	4.6895	4.242	4.233	4.242	4.169	4.287	47,225,655	4.2412	1.74%
2025-07-22	0	4.610	4.610	4.620	4.550	4.620	28,452,124	130,554,008	4.5886	4.169	4.169	4.178	4.115	4.178	31,459,291	4.1499	0.00%
2025-07-21	0	4.610	4.600	4.610	4.540	4.620	26,028,598	119,456,148	4.5894	4.169	4.160	4.169	4.106	4.178	28,779,617	4.1507	1.10%
2025-07-18	0	4.560	4.550	4.560	4.540	4.590	26,391,154	120,443,840	4.5638	4.124	4.115	4.124	4.106	4.151	29,180,492	4.1275	0.00%
2025-07-17	0	4.560	4.550	4.560	4.490	4.560	36,601,116	165,666,171	4.5263	4.124	4.115	4.124	4.061	4.124	40,469,568	4.0936	1.11%
2025-07-16	0	4.510	4.510	4.520	4.510	4.590	28,733,318	130,533,926	4.5429	4.079	4.079	4.088	4.079	4.151	31,770,205	4.1087	-0.88%
2025-07-15	0	4.550	4.540	4.550	4.500	4.640	42,188,457	191,987,898	4.5507	4.115	4.106	4.115	4.070	4.196	46,647,447	4.1157	-0.87%
2025-07-14	0	4.590	4.580	4.590	4.560	4.660	29,676,612	136,633,315	4.6041	4.151	4.142	4.151	4.124	4.215	32,813,198	4.1640	0.66%
2025-07-11	0	4.560	4.560	4.570	4.540	4.620	64,677,825	296,620,037	4.5861	4.124	4.124	4.133	4.106	4.178	71,513,765	4.1477	-1.30%
2025-07-10	0	4.620	4.610	4.620	4.560	4.640	41,383,007	190,759,870	4.6096	4.178	4.169	4.178	4.124	4.196	45,756,867	4.1690	0.87%
2025-07-09	0	4.580	4.580	4.590	4.580	4.650	50,132,236	231,080,897	4.6094	4.142	4.142	4.151	4.142	4.206	55,430,821	4.1688	0.00%
2025-07-08	0	4.580	4.570	4.580	4.560	4.750	103,304,473	475,652,020	4.6044	4.142	4.133	4.142	4.124	4.296	114,222,947	4.1642	-3.17%
2025-07-07	0	4.730	4.730	4.740	4.650	4.940	211,478,111	1,007,096,598	4.7622	4.278	4.278	4.287	4.206	4.468	233,829,692	4.3070	-17.02%
2025-07-04	0	5.700	5.690	5.700	5.620	5.810	46,114,855	261,613,476	5.6731	5.155	5.146	5.155	5.083	5.255	50,988,834	5.1308	-1.89%
2025-07-03	0	5.810	5.800	5.810	5.680	6.000	47,687,691	277,580,499	5.8208	5.255	5.246	5.255	5.137	5.426	52,727,907	5.2644	1.22%
2025-07-02	0	5.740	5.730	5.740	5.700	5.840	22,543,345	129,363,534	5.7384	5.191	5.182	5.191	5.155	5.282	24,926,000	5.1899	0.53%
2025-06-30	0	5.710	5.700	5.710	5.680	5.850	25,565,113	146,382,486	5.7259	5.164	5.155	5.164	5.137	5.291	28,267,145	5.1785	-2.56%
2025-06-27	0	5.860	5.840	5.860	5.730	6.050	45,784,054	271,074,689	5.9207	5.300	5.282	5.300	5.182	5.472	50,623,070	5.3548	1.21%
2025-06-26	0	5.790	5.780	5.790	5.650	5.850	22,894,804	132,359,539	5.7812	5.237	5.227	5.237	5.110	5.291	25,314,606	5.2286	2.30%
2025-06-25	0	5.660	5.660	5.670	5.600	5.750	14,665,898	82,913,635	5.6535	5.119	5.119	5.128	5.065	5.200	16,215,969	5.1131	-0.53%
2025-06-24	0	5.690	5.680	5.690	5.560	5.740	15,505,711	87,861,960	5.6664	5.146	5.137	5.146	5.029	5.191	17,144,543	5.1248	2.71%
2025-06-23	0	5.540	5.530	5.540	5.430	5.570	9,314,850	51,550,960	5.5343	5.010	5.001	5.010	4.911	5.038	10,299,357	5.0053	-0.54%
2025-06-20	0	5.570	5.570	5.580	5.530	5.620	13,671,138	76,148,682	5.5700	5.038	5.038	5.047	5.001	5.083	15,116,070	5.0376	0.72%
2025-06-19	0	5.530	5.520	5.530	5.480	5.720	23,365,880	129,796,018	5.5549	5.001	4.992	5.001	4.956	5.173	25,835,471	5.0239	-3.32%
2025-06-18	0	5.720	5.720	5.730	5.720	5.930	11,432,844	66,112,636	5.7827	5.173	5.173	5.182	5.173	5.363	12,641,206	5.2299	-2.89%
2025-06-17	0	5.890	5.880	5.890	5.730	5.980	30,303,381	178,139,850	5.8785	5.327	5.318	5.327	5.182	5.408	33,506,211	5.3166	1.20%
2025-06-16	0	5.820	5.810	5.820	5.530	5.920	37,450,314	215,308,252	5.7492	5.264	5.255	5.264	5.001	5.354	41,408,519	5.1996	4.86%
2025-06-13	0	5.550	5.540	5.550	5.480	5.730	36,891,958	204,758,231	5.5502	5.019	5.010	5.019	4.956	5.182	40,791,149	5.0197	-2.29%
2025-06-12	0	5.680	5.680	5.690	5.680	5.760	17,157,177	97,975,009	5.7104	5.137	5.137	5.146	5.137	5.209	18,970,556	5.1646	-0.53%
2025-06-11	0	5.710	5.710	5.720	5.710	5.870	33,828,040	194,629,228	5.7535	5.164	5.164	5.173	5.164	5.309	37,403,399	5.2035	-2.73%
2025-06-10	0	5.870	5.860	5.870	5.800	5.970	28,980,822	170,306,477	5.8765	5.309	5.300	5.309	5.246	5.399	32,043,868	5.3148	-0.17%
2025-06-09	0	5.880	5.870	5.880	5.750	5.890	23,782,535	138,788,758	5.8357	5.318	5.309	5.318	5.200	5.327	26,296,163	5.2779	2.26%
2025-06-06	0	5.750	5.750	5.770	5.750	5.950	30,761,349	178,107,979	5.7900	5.200	5.200	5.218	5.200	5.381	34,012,583	5.2365	-2.71%
2025-06-05	0	5.910	5.900	5.910	5.860	6.080	32,064,806	190,734,272	5.9484	5.345	5.336	5.345	5.300	5.499	35,453,805	5.3798	0.51%
2025-06-04	0	5.880	5.880	5.890	5.720	5.900	26,928,864	157,108,224	5.8342	5.318	5.318	5.327	5.173	5.336	29,775,034	5.2765	1.73%
2025-06-03	0	5.780	5.780	5.790	5.760	5.950	23,156,688	134,586,029	5.8120	5.227	5.227	5.237	5.209	5.381	25,604,169	5.2564	-0.17%
2025-06-02	0	5.790	5.760	5.790	5.610	5.990	10,531,462	60,486,223	5.7434	5.237	5.209	5.237	5.074	5.417	11,644,555	5.1944	-2.31%
2025-05-30	0	6.090	6.080	6.090	5.990	6.190	35,648,220	217,289,494	6.0954	5.360	5.351	5.360	5.272	5.448	40,501,313	5.3650	-0.33%
2025-05-29	0	6.110	6.110	6.120	6.080	6.300	25,896,000	158,803,118	6.1323	5.378	5.378	5.387	5.351	5.545	29,421,441	5.3975	-2.08%
2025-05-28	0	6.240	6.230	6.240	6.070	6.350	27,548,108	171,693,395	6.2325	5.492	5.483	5.492	5.343	5.589	31,298,465	5.4857	2.30%
2025-05-27	0	6.100	6.090	6.100	6.000	6.180	34,652,707	211,547,255	6.1048	5.369	5.360	5.369	5.281	5.439	39,370,273	5.3733	0.83%
2025-05-26	0	6.050	6.040	6.050	5.890	6.060	20,170,088	120,796,327	5.9889	5.325	5.316	5.325	5.184	5.334	22,916,012	5.2713	2.20%
2025-05-23	0	5.920	5.910	5.920	5.880	6.000	17,913,083	106,250,283	5.9314	5.211	5.202	5.211	5.175	5.281	20,351,742	5.2207	-0.67%
2025-05-22	0	5.960	5.950	5.960	5.930	6.060	13,124,040	78,346,591	5.9697	5.246	5.237	5.246	5.219	5.334	14,910,726	5.2544	-1.32%
2025-05-21	0	6.040	6.030	6.040	5.920	6.050	20,096,560	120,699,467	6.0060	5.316	5.307	5.316	5.211	5.325	22,832,474	5.2863	0.67%
2025-05-20	0	6.000	5.980	6.000	5.830	6.070	30,925,709	185,532,104	5.9993	5.281	5.263	5.281	5.131	5.343	35,135,887	5.2804	1.52%
2025-05-19	0	5.910	5.900	5.910	5.790	5.940	16,796,085	98,821,239	5.8836	5.202	5.193	5.202	5.096	5.228	19,082,678	5.1786	1.55%
2025-05-16	0	5.820	5.820	5.830	5.780	5.900	18,772,000	109,332,480	5.8242	5.123	5.123	5.131	5.087	5.193	21,327,591	5.1263	-1.02%
2025-05-15	0	5.880	5.860	5.880	5.720	5.900	22,260,143	130,119,057	5.8454	5.175	5.158	5.175	5.035	5.193	25,290,604	5.1450	1.20%
2025-05-14	0	5.810	5.800	5.810	5.660	5.850	37,661,000	216,485,488	5.7483	5.114	5.105	5.114	4.982	5.149	42,788,110	5.0595	0.00%
2025-05-13	0	5.810	5.800	5.810	5.720	5.890	24,928,333	145,093,048	5.8204	5.114	5.105	5.114	5.035	5.184	28,322,038	5.1230	-0.17%
2025-05-12	0	5.820	5.810	5.820	5.750	5.940	31,514,210	184,334,364	5.8492	5.123	5.114	5.123	5.061	5.228	35,804,506	5.1484	-0.17%
2025-05-09	0	5.830	5.820	5.830	5.720	5.840	23,138,918	133,922,025	5.7877	5.131	5.123	5.131	5.035	5.140	26,289,014	5.0942	-0.17%
2025-05-08	0	5.840	5.830	5.840	5.780	5.860	21,033,292	122,422,667	5.8204	5.140	5.131	5.140	5.087	5.158	23,896,732	5.1230	-0.34%
2025-05-07	0	5.860	5.850	5.860	5.830	6.080	25,928,800	153,074,247	5.9036	5.158	5.149	5.158	5.131	5.351	29,458,707	5.1962	-1.01%
2025-05-06	0	5.920	5.910	5.920	5.820	5.950	24,195,172	142,665,842	5.8965	5.211	5.202	5.211	5.123	5.237	27,489,065	5.1899	1.20%
2025-05-02	0	5.850	5.850	5.860	5.800	5.990	12,606,821	74,073,847	5.8757	5.149	5.149	5.158	5.105	5.272	14,323,094	5.1716	-0.51%
2025-04-30	0	5.880	5.870	5.880	5.810	5.990	29,892,965	175,476,136	5.8701	5.175	5.167	5.175	5.114	5.272	33,962,547	5.1668	-1.01%
2025-04-29	0	5.940	5.920	5.940	5.870	5.970	20,069,300	118,720,531	5.9155	5.228	5.211	5.228	5.167	5.255	22,801,503	5.2067	0.51%
2025-04-28	0	5.910	5.910	5.920	5.890	6.260	47,349,711	282,921,888	5.9752	5.202	5.202	5.211	5.184	5.510	53,795,827	5.2592	-5.59%
2025-04-25	0	6.260	6.220	6.260	6.150	6.380	42,973,784	268,776,157	6.2544	5.510	5.475	5.510	5.413	5.616	48,824,168	5.5050	-0.16%
2025-04-24	0	6.270	6.230	6.270	6.150	6.330	24,054,809	150,219,245	6.2449	5.519	5.483	5.519	5.413	5.572	27,329,593	5.4966	-1.26%
2025-04-23	0	6.350	6.340	6.350	6.280	6.440	29,910,500	189,608,654	6.3392	5.589	5.580	5.589	5.527	5.668	33,982,469	5.5796	1.11%
2025-04-22	0	6.280	6.270	6.280	6.090	6.290	28,674,773	177,343,765	6.1847	5.527	5.519	5.527	5.360	5.536	32,578,512	5.4436	1.29%
2025-04-17	0	6.200	6.200	6.210	6.160	6.300	22,244,822	138,786,807	6.2391	5.457	5.457	5.466	5.422	5.545	25,273,197	5.4915	0.00%
2025-04-16	0	6.200	6.180	6.200	6.080	6.350	30,909,666	191,219,422	6.1864	5.457	5.439	5.457	5.351	5.589	35,117,660	5.4451	-2.82%
2025-04-15	0	6.380	6.380	6.390	6.320	6.530	43,025,922	276,366,371	6.4233	5.616	5.616	5.624	5.563	5.748	48,883,404	5.6536	1.43%
2025-04-14	0	6.290	6.290	6.300	6.110	6.370	53,675,465	334,746,853	6.2365	5.536	5.536	5.545	5.378	5.607	60,982,759	5.4892	1.78%
2025-04-11	0	6.180	6.180	6.200	6.150	6.580	72,043,789	452,956,879	6.2872	5.439	5.439	5.457	5.413	5.792	81,851,718	5.5339	-3.89%
2025-04-10	0	6.430	6.430	6.440	6.170	6.780	143,207,126	928,819,006	6.4858	5.660	5.660	5.668	5.431	5.968	162,703,122	5.7087	-0.16%
2025-04-09	0	6.440	6.430	6.440	5.620	6.480	118,541,605	733,137,429	6.1846	5.668	5.660	5.668	4.947	5.704	134,679,675	5.4436	11.03%
2025-04-08	0	5.800	5.790	5.800	5.430	5.840	80,166,270	459,148,878	5.7275	5.105	5.096	5.105	4.779	5.140	91,079,981	5.0412	8.82%
2025-04-07	0	5.330	5.330	5.340	5.280	5.640	57,722,474	314,291,616	5.4449	4.691	4.691	4.700	4.647	4.964	65,580,722	4.7924	-8.10%
2025-04-03	0	5.800	5.790	5.800	5.650	5.840	25,445,284	146,342,527	5.7513	5.105	5.096	5.105	4.973	5.140	28,909,365	5.0621	0.69%
2025-04-02	0	5.760	5.740	5.760	5.710	5.920	31,866,530	184,321,668	5.7842	5.070	5.052	5.070	5.026	5.211	36,204,790	5.0911	-2.37%
2025-04-01	0	5.900	5.890	5.900	5.790	6.030	39,232,000	231,122,313	5.8912	5.193	5.184	5.193	5.096	5.307	44,572,983	5.1853	0.51%
2025-03-31	0	5.870	5.870	5.880	5.810	6.370	85,815,437	511,862,238	5.9647	5.167	5.167	5.175	5.114	5.607	97,498,217	5.2500	-10.93%
2025-03-28	0	6.590	6.570	6.590	6.430	6.640	26,542,185	172,976,910	6.5171	5.800	5.783	5.800	5.660	5.844	30,155,597	5.7361	-0.15%
2025-03-27	0	6.600	6.590	6.600	6.460	6.680	25,721,116	169,509,063	6.5903	5.809	5.800	5.809	5.686	5.880	29,222,749	5.8006	1.54%
2025-03-26	0	6.500	6.480	6.500	6.370	6.690	46,952,398	305,006,150	6.4961	5.721	5.704	5.721	5.607	5.888	53,344,424	5.7177	0.62%
2025-03-25	0	6.460	6.460	6.470	6.350	6.610	38,567,019	249,640,717	6.4729	5.686	5.686	5.695	5.589	5.818	43,817,473	5.6973	-0.62%
2025-03-24	0	6.500	6.500	6.510	6.350	6.530	35,054,369	226,904,208	6.4729	5.721	5.721	5.730	5.589	5.748	39,826,616	5.6973	1.40%
2025-03-21	0	6.410	6.380	6.410	6.250	6.500	38,308,323	243,509,531	6.3566	5.642	5.616	5.642	5.501	5.721	43,523,559	5.5949	0.16%
2025-03-20	0	6.400	6.390	6.400	6.340	6.610	42,839,404	276,124,530	6.4456	5.633	5.624	5.633	5.580	5.818	48,671,494	5.6732	-3.61%
2025-03-19	0	6.640	6.630	6.640	6.570	6.840	39,720,526	264,815,347	6.6670	5.844	5.836	5.844	5.783	6.020	45,128,017	5.8681	-1.04%
2025-03-18	0	6.710	6.700	6.710	6.600	7.100	104,002,148	702,552,932	6.7552	5.906	5.897	5.906	5.809	6.249	118,160,839	5.9457	-4.01%
2025-03-17	0	6.990	6.980	6.990	6.760	7.380	170,940,120	1,204,757,103	7.0478	6.152	6.144	6.152	5.950	6.496	194,211,642	6.2033	1.90%
2025-03-14	0	6.860	6.860	6.870	6.150	6.990	257,452,006	1,722,440,001	6.6903	6.038	6.038	6.047	5.413	6.152	292,501,122	5.8887	15.68%
2025-03-13	0	5.930	5.910	5.930	5.800	5.960	24,780,279	145,781,277	5.8830	5.219	5.202	5.219	5.105	5.246	28,153,828	5.1780	1.37%
2025-03-12	0	5.850	5.830	5.850	5.790	6.040	36,849,310	217,721,695	5.9084	5.149	5.131	5.149	5.096	5.316	41,865,918	5.2005	-1.68%
2025-03-11	0	5.950	5.940	5.950	5.610	5.950	25,618,714	148,976,134	5.8151	5.237	5.228	5.237	4.938	5.237	29,106,406	5.1183	3.66%
2025-03-10	0	5.740	5.740	5.750	5.600	5.910	21,240,082	121,757,743	5.7325	5.052	5.052	5.061	4.929	5.202	24,131,674	5.0456	-1.54%
2025-03-07	0	5.830	5.820	5.830	5.600	6.000	53,599,812	311,838,876	5.8179	5.131	5.123	5.131	4.929	5.281	60,896,807	5.1208	1.75%
2025-03-06	0	5.730	5.720	5.730	5.640	5.750	20,966,533	119,219,387	5.6862	5.043	5.035	5.043	4.964	5.061	23,820,884	5.0048	0.70%
2025-03-05	0	5.690	5.680	5.690	5.570	5.730	20,917,448	118,386,466	5.6597	5.008	4.999	5.008	4.903	5.043	23,765,117	4.9815	1.97%
2025-03-04	0	5.580	5.570	5.580	5.420	5.620	15,118,170	83,985,617	5.5553	4.911	4.903	4.911	4.771	4.947	17,176,334	4.8896	1.27%
2025-03-03	0	5.510	5.510	5.520	5.450	5.780	23,099,025	129,036,551	5.5862	4.850	4.850	4.859	4.797	5.087	26,243,690	4.9169	-1.96%
2025-02-28	0	5.620	5.610	5.620	5.550	6.000	40,133,338	230,763,728	5.7499	4.947	4.938	4.947	4.885	5.281	45,597,028	5.0609	-3.93%
2025-02-27	0	5.850	5.850	5.860	5.720	5.920	28,711,765	167,327,122	5.8278	5.149	5.149	5.158	5.035	5.211	32,620,540	5.1295	0.34%
2025-02-26	0	5.830	5.830	5.840	5.480	5.860	45,639,668	260,342,335	5.7043	5.131	5.131	5.140	4.823	5.158	51,852,981	5.0208	6.19%
2025-02-25	0	5.490	5.480	5.490	5.200	5.530	31,989,116	173,551,081	5.4253	4.832	4.823	4.832	4.577	4.867	36,344,065	4.7752	2.04%
2025-02-24	0	5.380	5.370	5.380	5.260	5.510	37,993,832	202,154,094	5.3207	4.735	4.727	4.735	4.630	4.850	43,166,253	4.6832	-1.10%
2025-02-21	0	5.440	5.430	5.440	5.350	5.600	24,183,381	130,950,961	5.4149	4.788	4.779	4.788	4.709	4.929	27,475,669	4.7661	-1.27%
2025-02-20	0	5.510	5.500	5.510	5.440	5.700	23,097,326	127,535,253	5.5216	4.850	4.841	4.850	4.788	5.017	26,241,760	4.8600	-1.96%
2025-02-19	0	5.620	5.610	5.620	5.460	5.680	54,697,025	305,115,465	5.5783	4.947	4.938	4.947	4.806	4.999	62,143,393	4.9099	2.37%
2025-02-18	0	5.490	5.480	5.490	5.300	5.550	54,534,143	297,607,146	5.4573	4.832	4.823	4.832	4.665	4.885	61,958,336	4.8033	3.58%
2025-02-17	0	5.300	5.270	5.310	5.040	5.370	57,740,625	300,796,528	5.2094	4.665	4.639	4.674	4.436	4.727	65,601,344	4.5852	3.31%
2025-02-14	0	5.130	5.120	5.130	5.030	5.160	21,037,200	107,493,777	5.1097	4.515	4.506	4.515	4.427	4.542	23,901,172	4.4974	2.19%
2025-02-13	0	5.020	5.020	5.030	5.010	5.230	24,519,330	125,748,145	5.1285	4.418	4.418	4.427	4.410	4.603	27,857,353	4.5140	-3.09%
2025-02-12	0	5.180	5.170	5.180	5.100	5.270	19,128,955	98,658,341	5.1575	4.559	4.551	4.559	4.489	4.639	21,733,141	4.5395	0.97%
2025-02-11	0	5.130	5.120	5.130	5.110	5.450	18,869,638	98,428,817	5.2163	4.515	4.506	4.515	4.498	4.797	21,438,521	4.5912	-5.00%
2025-02-10	0	5.400	5.390	5.400	5.280	5.480	27,119,309	145,764,160	5.3749	4.753	4.744	4.753	4.647	4.823	30,811,290	4.7309	-0.55%
2025-02-07	0	5.430	5.410	5.430	5.290	5.580	20,892,881	113,599,075	5.4372	4.779	4.762	4.779	4.656	4.911	23,737,205	4.7857	-1.27%
2025-02-06	0	5.500	5.490	5.500	5.400	5.500	12,711,250	69,484,205	5.4664	4.841	4.832	4.841	4.753	4.841	14,441,740	4.8113	0.92%
2025-02-05	0	5.450	5.440	5.450	5.260	5.450	11,396,975	61,627,228	5.4073	4.797	4.788	4.797	4.630	4.797	12,948,541	4.7594	1.87%
2025-02-04	0	5.350	5.350	5.360	5.200	5.400	3,276,355	17,481,011	5.3355	4.709	4.709	4.718	4.577	4.753	3,722,393	4.6962	0.75%
2025-02-03	0	5.310	5.300	5.310	5.120	5.410	4,756,082	24,917,276	5.2390	4.674	4.665	4.674	4.506	4.762	5,403,568	4.6113	-0.38%
2025-01-28	0	5.330	5.290	5.330	5.180	5.410	2,560,439	13,495,671	5.2708	4.691	4.656	4.691	4.559	4.762	2,909,013	4.6393	0.57%
2025-01-27	0	5.300	5.300	5.310	5.260	5.430	8,425,128	44,708,428	5.3066	4.665	4.665	4.674	4.630	4.779	9,572,112	4.6707	-0.19%
2025-01-24	0	5.310	5.300	5.310	5.200	5.370	10,944,120	58,180,063	5.3161	4.674	4.665	4.674	4.577	4.727	12,434,035	4.6791	1.53%
2025-01-23	0	5.230	5.220	5.230	5.200	5.360	8,464,380	44,531,662	5.2611	4.603	4.595	4.603	4.577	4.718	9,616,708	4.6307	-0.57%
2025-01-22	0	5.260	5.250	5.260	5.230	5.340	10,283,427	54,289,269	5.2793	4.630	4.621	4.630	4.603	4.700	11,683,397	4.6467	-0.38%
2025-01-21	0	5.280	5.270	5.280	5.210	5.370	6,257,000	32,944,245	5.2652	4.647	4.639	4.647	4.586	4.727	7,108,818	4.6343	-0.19%
2025-01-20	0	5.290	5.290	5.300	5.200	5.330	11,191,000	59,312,896	5.3001	4.656	4.656	4.665	4.577	4.691	12,714,525	4.6650	2.72%
2025-01-17	0	5.150	5.140	5.150	5.010	5.170	13,109,198	67,064,039	5.1158	4.533	4.524	4.533	4.410	4.551	14,893,864	4.5028	0.78%
2025-01-16	0	5.110	5.110	5.120	5.100	5.340	10,249,000	52,809,725	5.1527	4.498	4.498	4.506	4.489	4.700	11,644,283	4.5352	-2.29%
2025-01-15	0	5.230	5.230	5.250	5.100	5.260	11,230,003	58,681,468	5.2254	4.603	4.603	4.621	4.489	4.630	12,758,838	4.5993	1.16%
2025-01-14	0	5.170	5.170	5.180	5.030	5.200	9,170,862	47,199,601	5.1467	4.551	4.551	4.559	4.427	4.577	10,419,369	4.5300	1.97%
2025-01-13	0	5.070	5.070	5.090	5.010	5.170	7,333,207	37,212,972	5.0746	4.462	4.462	4.480	4.410	4.551	8,331,538	4.4665	-1.36%
2025-01-10	0	5.140	5.130	5.140	5.090	5.220	9,878,254	50,740,825	5.1366	4.524	4.515	4.524	4.480	4.595	11,223,064	4.5211	-0.58%
2025-01-09	0	5.170	5.170	5.180	5.060	5.220	7,848,884	40,632,662	5.1769	4.551	4.551	4.559	4.454	4.595	8,917,419	4.5565	1.77%
2025-01-08	0	5.080	5.080	5.090	5.020	5.130	10,700,315	54,198,204	5.0651	4.471	4.471	4.480	4.418	4.515	12,157,039	4.4582	-0.97%
2025-01-07	0	5.130	5.120	5.130	5.020	5.170	10,399,878	53,029,578	5.0991	4.515	4.506	4.515	4.418	4.551	11,815,701	4.4881	1.58%
2025-01-06	0	5.050	5.040	5.050	5.020	5.140	12,999,914	65,859,904	5.0662	4.445	4.436	4.445	4.418	4.524	14,769,702	4.4591	-1.17%
2025-01-03	0	5.110	5.100	5.110	5.050	5.340	20,788,208	106,272,920	5.1122	4.498	4.489	4.498	4.445	4.700	23,618,282	4.4996	-2.11%
2025-01-02	0	5.220	5.210	5.220	5.200	5.440	12,570,500	66,164,135	5.2634	4.595	4.586	4.595	4.577	4.788	14,281,828	4.6327	-4.22%
2024-12-31	0	5.450	5.430	5.450	5.350	5.480	7,950,173	43,250,787	5.4402	4.797	4.779	4.797	4.709	4.823	9,032,497	4.7884	1.11%
2024-12-30	0	5.390	5.380	5.390	5.270	5.450	18,906,488	101,172,649	5.3512	4.744	4.735	4.744	4.639	4.797	21,480,388	4.7100	0.19%
2024-12-27	0	5.380	5.380	5.390	5.280	5.420	17,521,258	93,937,952	5.3614	4.735	4.735	4.744	4.647	4.771	19,906,575	4.7189	1.32%
2024-12-24	0	5.310	5.300	5.310	5.150	5.430	27,111,119	143,656,171	5.2988	4.674	4.665	4.674	4.533	4.779	30,801,985	4.6639	-3.10%
2024-12-23	0	5.480	5.470	5.480	5.400	5.590	15,361,300	84,173,312	5.4796	4.823	4.815	4.823	4.753	4.920	17,452,564	4.8230	-0.36%
2024-12-20	0	5.500	5.500	5.510	5.470	5.700	26,008,396	143,688,117	5.5247	4.841	4.841	4.850	4.815	5.017	29,549,139	4.8627	-3.00%
2024-12-19	0	5.670	5.660	5.670	5.610	5.850	14,845,571	84,363,106	5.6827	4.991	4.982	4.991	4.938	5.149	16,866,624	5.0018	-3.08%
2024-12-18	0	5.850	5.840	5.850	5.740	5.930	9,183,500	53,382,520	5.8129	5.149	5.140	5.149	5.052	5.219	10,433,727	5.1163	1.04%
2024-12-17	0	5.790	5.790	5.800	5.680	5.850	10,615,536	61,494,190	5.7928	5.096	5.096	5.105	4.999	5.149	12,060,719	5.0987	-1.19%
2024-12-16	0	5.860	5.850	5.860	5.820	5.950	10,681,006	62,670,658	5.8675	5.158	5.149	5.158	5.123	5.237	12,135,102	5.1644	-0.68%
2024-12-13	0	5.900	5.890	5.900	5.860	6.090	22,793,384	134,929,525	5.9197	5.193	5.184	5.193	5.158	5.360	25,896,440	5.2104	-3.12%
2024-12-12	0	6.090	6.080	6.090	5.920	6.200	25,766,714	157,860,677	6.1265	5.360	5.351	5.360	5.211	5.457	29,274,554	5.3924	0.16%
2024-12-11	0	6.080	6.070	6.080	5.850	6.150	40,912,766	247,872,813	6.0586	5.351	5.343	5.351	5.149	5.413	46,482,566	5.3326	3.75%
2024-12-10	0	5.860	5.860	5.870	5.770	6.050	38,600,440	227,492,123	5.8935	5.158	5.158	5.167	5.079	5.325	43,855,444	5.1873	2.63%
2024-12-09	0	5.710	5.700	5.710	5.420	5.750	15,572,502	86,473,374	5.5530	5.026	5.017	5.026	4.771	5.061	17,692,518	4.8876	2.33%
2024-12-06	0	5.580	5.570	5.580	5.410	5.640	16,805,924	93,669,085	5.5736	4.911	4.903	4.911	4.762	4.964	19,093,856	4.9057	1.82%
2024-12-05	0	5.480	5.470	5.480	5.470	5.620	17,136,131	94,510,707	5.5153	4.823	4.815	4.823	4.815	4.947	19,469,017	4.8544	-2.84%
2024-12-04	0	5.640	5.640	5.650	5.590	5.730	9,822,040	55,427,784	5.6432	4.964	4.964	4.973	4.920	5.043	11,159,197	4.9670	-0.53%
2024-12-03	0	5.670	5.650	5.670	5.610	5.770	11,944,257	67,717,233	5.6694	4.991	4.973	4.991	4.938	5.079	13,570,330	4.9901	-1.05%
2024-12-02	0	5.730	5.720	5.730	5.620	5.870	25,657,000	147,176,684	5.7363	5.043	5.035	5.043	4.947	5.167	29,149,904	5.0490	0.00%
2024-11-29	0	5.730	5.730	5.740	5.550	5.790	13,007,494	74,373,732	5.7178	5.043	5.043	5.052	4.885	5.096	14,778,314	5.0326	2.32%
2024-11-28	0	5.600	5.590	5.600	5.550	5.660	6,941,821	38,906,739	5.6047	4.929	4.920	4.929	4.885	4.982	7,886,870	4.9331	-1.06%
2024-11-27	0	5.660	5.650	5.660	5.280	5.700	16,566,765	91,426,695	5.5187	4.982	4.973	4.982	4.647	5.017	18,822,139	4.8574	5.60%
2024-11-26	0	5.360	5.350	5.360	5.300	5.440	8,038,834	43,249,829	5.3801	4.718	4.709	4.718	4.665	4.788	9,133,228	4.7354	0.00%
2024-11-25	0	5.360	5.350	5.360	5.350	5.450	26,428,681	142,036,376	5.3743	4.718	4.709	4.718	4.709	4.797	30,026,641	4.7303	-0.19%
2024-11-22	0	5.370	5.360	5.370	5.310	5.620	20,091,742	108,623,057	5.4064	4.727	4.718	4.727	4.674	4.947	22,827,001	4.7585	-4.45%
2024-11-21	0	5.620	5.610	5.620	5.550	5.670	15,220,132	85,298,592	5.6043	4.947	4.938	4.947	4.885	4.991	17,292,177	4.9328	-0.18%
2024-11-20	0	5.630	5.620	5.630	5.600	5.740	18,406,090	104,173,017	5.6597	4.955	4.947	4.955	4.929	5.052	20,911,866	4.9815	-1.57%
2024-11-19	0	5.720	5.710	5.720	5.600	5.750	10,808,000	61,536,708	5.6936	5.035	5.026	5.035	4.929	5.061	12,279,384	5.0114	1.96%
2024-11-18	0	5.610	5.610	5.620	5.510	5.680	11,476,787	64,238,387	5.5972	4.938	4.938	4.947	4.850	4.999	13,039,219	4.9266	0.18%
2024-11-15	0	5.600	5.590	5.600	5.570	5.750	15,019,000	84,715,673	5.6406	4.929	4.920	4.929	4.903	5.061	17,063,663	4.9647	-1.93%
2024-11-14	0	5.710	5.700	5.710	5.610	5.820	15,453,166	88,833,046	5.7485	5.026	5.017	5.026	4.938	5.123	17,556,936	5.0597	-0.35%
2024-11-13	0	5.730	5.730	5.740	5.600	5.740	20,301,000	114,982,782	5.6639	5.043	5.043	5.052	4.929	5.052	23,064,747	4.9852	-0.52%
2024-11-12	0	5.760	5.760	5.770	5.620	5.970	29,316,861	169,355,312	5.7767	5.070	5.070	5.079	4.947	5.255	33,308,013	5.0845	-0.17%
2024-11-11	0	5.770	5.770	5.780	5.680	5.870	27,075,033	155,667,725	5.7495	5.079	5.079	5.087	4.999	5.167	30,760,986	5.0606	-3.03%
2024-11-08	0	5.950	5.950	5.960	5.890	6.220	20,052,450	120,511,996	6.0098	5.237	5.237	5.246	5.184	5.475	22,782,359	5.2897	-1.16%
2024-11-07	0	6.020	6.010	6.020	5.820	6.160	19,920,000	119,583,904	6.0032	5.299	5.290	5.299	5.123	5.422	22,631,878	5.2839	1.86%
2024-11-06	0	5.910	5.910	5.920	5.800	5.940	15,716,316	92,380,210	5.8780	5.202	5.202	5.211	5.105	5.228	17,855,911	5.1736	-0.51%
2024-11-05	0	5.940	5.930	5.940	5.780	5.950	19,328,944	113,444,542	5.8692	5.228	5.219	5.228	5.087	5.237	21,960,356	5.1659	-0.17%
2024-11-04	0	5.950	5.940	5.950	5.770	5.960	19,328,090	113,686,122	5.8819	5.237	5.228	5.237	5.079	5.246	21,959,386	5.1771	2.06%
2024-11-01	0	5.830	5.820	5.830	5.720	5.930	17,057,400	99,550,530	5.8362	5.131	5.123	5.131	5.035	5.219	19,379,568	5.1369	-0.51%
2024-10-31	0	5.860	5.860	5.870	5.710	6.000	25,978,045	152,890,238	5.8854	5.158	5.158	5.167	5.026	5.281	29,514,656	5.1801	0.34%
2024-10-30	0	5.840	5.830	5.840	5.730	6.060	24,326,275	142,280,974	5.8489	5.140	5.131	5.140	5.043	5.334	27,638,016	5.1480	-3.47%
2024-10-29	0	6.050	6.040	6.050	5.820	6.620	63,467,354	382,497,680	6.0267	5.325	5.316	5.325	5.123	5.827	72,107,701	5.3045	-2.10%
2024-10-28	0	6.180	6.180	6.190	5.980	6.280	46,895,214	289,329,385	6.1697	5.439	5.439	5.448	5.263	5.527	53,279,456	5.4304	2.32%
2024-10-25	0	6.040	6.020	6.040	5.830	6.120	26,894,304	161,914,491	6.0204	5.316	5.299	5.316	5.131	5.387	30,555,653	5.2990	0.67%
2024-10-24	0	6.000	6.000	6.010	5.830	6.150	27,093,726	163,453,057	6.0329	5.281	5.281	5.290	5.131	5.413	30,782,224	5.3100	0.50%
2024-10-23	0	5.970	5.970	5.980	5.860	6.130	34,787,077	209,619,866	6.0258	5.255	5.255	5.263	5.158	5.395	39,522,936	5.3038	1.19%
2024-10-22	0	5.900	5.890	5.900	5.570	5.950	49,708,498	291,055,102	5.8552	5.193	5.184	5.193	4.903	5.237	56,475,736	5.1536	5.92%
2024-10-21	0	5.570	5.570	5.580	5.390	5.680	31,228,179	174,075,614	5.5743	4.903	4.903	4.911	4.744	4.999	35,479,535	4.9064	1.09%
2024-10-18	0	5.510	5.510	5.530	5.280	5.560	42,724,234	231,373,333	5.4155	4.850	4.850	4.867	4.647	4.894	48,540,645	4.7666	4.16%
2024-10-17	0	5.290	5.280	5.290	5.200	5.570	21,907,382	117,041,610	5.3426	4.656	4.647	4.656	4.577	4.903	24,889,819	4.7024	-2.04%
2024-10-16	0	5.400	5.390	5.400	5.310	5.580	29,210,268	158,605,640	5.4298	4.753	4.744	4.753	4.674	4.911	33,186,908	4.7792	-2.53%
2024-10-15	0	5.540	5.540	5.550	5.390	6.000	53,935,057	302,528,289	5.6091	4.876	4.876	4.885	4.744	5.281	61,277,692	4.9370	-7.97%
2024-10-14	0	6.020	6.010	6.020	5.630	6.070	57,002,507	333,313,510	5.8473	5.299	5.290	5.299	4.955	5.343	64,762,740	5.1467	-2.75%
2024-10-10	0	6.190	6.170	6.190	6.000	6.350	66,131,636	406,748,680	6.1506	5.448	5.431	5.448	5.281	5.589	75,134,694	5.4136	5.27%
2024-10-09	0	5.880	5.870	5.880	5.500	6.140	78,126,812	459,902,684	5.8866	5.175	5.167	5.175	4.841	5.404	88,762,875	5.1813	1.20%
2024-10-08	0	5.810	5.810	5.820	5.770	6.810	103,916,996	630,565,604	6.0680	5.114	5.114	5.123	5.079	5.994	118,064,094	5.3409	-14.56%
2024-10-07	0	6.800	6.790	6.800	6.430	6.900	41,561,180	279,499,672	6.7250	5.985	5.976	5.985	5.660	6.073	47,219,254	5.9192	7.09%
2024-10-04	0	6.350	6.340	6.350	6.100	6.390	20,112,216	126,695,502	6.2994	5.589	5.580	5.589	5.369	5.624	22,850,262	5.5446	2.75%
2024-10-03	0	6.180	6.180	6.190	5.980	6.440	41,620,244	259,048,499	6.2241	5.439	5.439	5.448	5.263	5.668	47,286,359	5.4783	-1.90%
2024-10-02	0	6.300	6.280	6.300	5.680	6.460	50,383,580	311,202,196	6.1767	5.545	5.527	5.545	4.999	5.686	57,242,722	5.4365	7.14%
2024-09-30	0	5.880	5.880	5.890	5.370	5.970	111,320,454	640,587,463	5.7544	5.175	5.175	5.184	4.727	5.255	126,475,448	5.0649	11.57%
2024-09-27	0	5.270	5.250	5.270	5.120	5.510	98,211,143	514,254,894	5.2362	4.639	4.621	4.639	4.506	4.850	111,581,455	4.6088	6.46%
2024-09-26	0	4.950	4.920	4.950	4.780	4.990	35,033,081	172,063,425	4.9115	4.357	4.330	4.357	4.207	4.392	39,802,430	4.3229	3.34%
2024-09-25	0	4.790	4.780	4.790	4.710	4.920	29,687,153	142,693,207	4.8066	4.216	4.207	4.216	4.146	4.330	33,728,716	4.2306	2.79%
2024-09-24	0	4.660	4.650	4.660	4.530	4.740	28,877,524	133,390,188	4.6192	4.102	4.093	4.102	3.987	4.172	32,808,865	4.0657	0.65%
2024-09-23	0	4.630	4.620	4.630	4.590	4.750	22,663,851	105,332,097	4.6476	4.075	4.066	4.075	4.040	4.181	25,749,272	4.0907	0.22%
2024-09-20	0	4.620	4.590	4.620	4.530	4.640	27,030,655	124,362,844	4.6008	4.066	4.040	4.066	3.987	4.084	30,710,566	4.0495	1.76%
2024-09-19	0	4.540	4.530	4.540	4.290	4.600	28,740,598	129,193,411	4.4952	3.996	3.987	3.996	3.776	4.049	32,653,298	3.9565	3.89%
2024-09-17	0	4.370	4.360	4.370	4.340	4.420	3,098,178	13,553,956	4.3748	3.846	3.838	3.846	3.820	3.890	3,519,959	3.8506	0.23%
2024-09-16	0	4.360	4.340	4.360	4.250	4.380	5,433,000	23,519,709	4.3290	3.838	3.820	3.838	3.741	3.855	6,172,640	3.8103	1.63%
2024-09-13	0	4.290	4.280	4.290	4.250	4.350	10,229,216	43,849,575	4.2867	3.776	3.767	3.776	3.741	3.829	11,621,806	3.7730	-0.69%
2024-09-12	0	4.320	4.310	4.320	4.230	4.390	16,466,000	71,346,939	4.3330	3.802	3.794	3.802	3.723	3.864	18,707,656	3.8138	0.47%
2024-09-11	0	4.300	4.290	4.300	4.150	4.320	22,318,599	95,232,467	4.2670	3.785	3.776	3.785	3.653	3.802	25,357,018	3.7557	3.86%
2024-09-10	0	4.140	4.130	4.140	4.050	4.160	17,032,400	70,361,251	4.1310	3.644	3.635	3.644	3.565	3.662	19,351,164	3.6360	2.56%
2024-09-09	0	4.200	4.190	4.200	4.170	4.280	20,131,279	84,833,513	4.2140	3.553	3.545	3.553	3.528	3.621	23,796,587	3.5649	-1.41%
2024-09-05	0	4.260	4.250	4.260	4.200	4.270	11,947,972	50,722,466	4.2453	3.604	3.595	3.604	3.553	3.612	14,123,343	3.5914	0.47%
2024-09-04	0	4.240	4.240	4.250	4.160	4.260	11,259,864	47,551,075	4.2231	3.587	3.587	3.595	3.519	3.604	13,309,951	3.5726	0.24%
2024-09-03	0	4.230	4.230	4.240	4.120	4.270	20,856,676	88,009,845	4.2197	3.578	3.578	3.587	3.485	3.612	24,654,058	3.5698	0.95%
2024-09-02	0	4.190	4.180	4.190	4.110	4.250	18,343,838	76,533,794	4.1722	3.545	3.536	3.545	3.477	3.595	21,683,706	3.5296	0.00%
2024-08-30	0	4.190	4.190	4.200	4.010	4.250	48,379,885	202,013,437	4.1756	3.545	3.545	3.553	3.392	3.595	57,188,426	3.5324	3.71%
2024-08-29	0	4.040	4.040	4.050	3.670	4.090	97,188,661	381,776,314	3.9282	3.418	3.418	3.426	3.105	3.460	114,883,832	3.3232	13.17%
2024-08-28	0	3.570	3.560	3.570	3.470	3.620	13,052,188	46,524,597	3.5645	3.020	3.012	3.020	2.936	3.062	15,428,604	3.0155	0.28%
2024-08-27	0	3.560	3.550	3.560	3.460	3.570	9,718,300	34,310,902	3.5305	3.012	3.003	3.012	2.927	3.020	11,487,714	2.9867	1.14%
2024-08-26	0	3.520	3.510	3.520	3.480	3.550	5,822,000	20,480,565	3.5178	2.978	2.969	2.978	2.944	3.003	6,882,013	2.9760	0.28%
2024-08-23	0	3.510	3.500	3.510	3.470	3.530	6,017,000	21,075,820	3.5027	2.969	2.961	2.969	2.936	2.986	7,112,517	2.9632	-0.28%
2024-08-22	0	3.520	3.510	3.520	3.450	3.590	9,533,800	33,257,970	3.4884	2.978	2.969	2.978	2.919	3.037	11,269,622	2.9511	-0.56%
2024-08-21	0	3.540	3.530	3.540	3.480	3.540	6,276,269	22,061,832	3.5151	2.995	2.986	2.995	2.944	2.995	7,418,991	2.9737	0.00%
2024-08-20	0	3.540	3.540	3.550	3.500	3.620	8,342,800	29,453,037	3.5304	2.995	2.995	3.003	2.961	3.062	9,861,776	2.9866	-1.67%
2024-08-19	0	3.600	3.590	3.600	3.580	3.640	7,264,560	26,169,365	3.6023	3.046	3.037	3.046	3.029	3.079	8,587,221	3.0475	0.56%
2024-08-16	0	3.580	3.570	3.580	3.550	3.670	19,414,945	69,735,335	3.5918	3.029	3.020	3.029	3.003	3.105	22,949,830	3.0386	-1.38%
2024-08-15	0	3.630	3.630	3.640	3.590	3.660	7,257,912	26,327,732	3.6275	3.071	3.071	3.079	3.037	3.096	8,579,362	3.0687	-0.82%
2024-08-14	0	3.660	3.650	3.660	3.610	3.720	5,384,266	19,605,787	3.6413	3.096	3.088	3.096	3.054	3.147	6,364,581	3.0805	-1.61%
2024-08-13	0	3.720	3.700	3.720	3.660	3.830	13,182,574	48,733,816	3.6968	3.147	3.130	3.147	3.096	3.240	15,582,729	3.1274	-1.06%
2024-08-12	0	3.760	3.740	3.760	3.710	3.850	5,874,672	22,064,533	3.7559	3.181	3.164	3.181	3.139	3.257	6,944,275	3.1774	-1.83%
2024-08-09	0	3.830	3.820	3.830	3.730	3.900	16,425,000	63,034,807	3.8377	3.240	3.232	3.240	3.155	3.299	19,415,505	3.2466	2.68%
2024-08-08	0	3.730	3.730	3.740	3.690	3.780	8,811,063	33,006,522	3.7460	3.155	3.155	3.164	3.122	3.198	10,415,296	3.1690	0.00%
2024-08-07	0	3.730	3.720	3.730	3.640	3.740	9,341,880	34,605,767	3.7044	3.155	3.147	3.155	3.079	3.164	11,042,759	3.1338	2.19%
2024-08-06	0	3.650	3.650	3.660	3.640	3.720	14,902,542	54,709,639	3.6712	3.088	3.088	3.096	3.079	3.147	17,615,853	3.1057	-0.54%
2024-08-05	0	3.670	3.660	3.670	3.520	3.720	22,269,000	81,458,115	3.6579	3.105	3.096	3.105	2.978	3.147	26,323,524	3.0945	2.51%
2024-08-02	0	3.580	3.580	3.590	3.510	3.610	11,020,528	39,365,329	3.5720	3.029	3.029	3.037	2.969	3.054	13,027,039	3.0218	0.28%
2024-08-01	0	3.570	3.550	3.570	3.480	3.590	6,568,265	23,308,368	3.5486	3.020	3.003	3.020	2.944	3.037	7,764,151	3.0020	0.85%
2024-07-31	0	3.540	3.540	3.550	3.450	3.570	10,457,100	36,961,820	3.5346	2.995	2.995	3.003	2.919	3.020	12,361,028	2.9902	3.21%
2024-07-30	0	3.430	3.420	3.430	3.390	3.460	9,619,668	32,938,771	3.4241	2.902	2.893	2.902	2.868	2.927	11,371,124	2.8967	-1.15%
2024-07-29	0	3.470	3.460	3.470	3.460	3.520	6,481,802	22,602,057	3.4870	2.936	2.927	2.936	2.927	2.978	7,661,946	2.9499	0.00%
2024-07-26	0	3.470	3.460	3.470	3.430	3.520	5,555,473	19,263,592	3.4675	2.936	2.927	2.936	2.902	2.978	6,566,960	2.9334	0.29%
2024-07-25	0	3.460	3.450	3.460	3.440	3.490	7,616,040	26,369,417	3.4624	2.927	2.919	2.927	2.910	2.952	9,002,695	2.9291	-0.29%
2024-07-24	0	3.470	3.460	3.470	3.450	3.550	10,407,003	36,287,690	3.4869	2.936	2.927	2.936	2.919	3.003	12,301,809	2.9498	-1.70%
2024-07-23	0	3.530	3.520	3.530	3.530	3.610	6,082,750	21,646,666	3.5587	2.986	2.978	2.986	2.986	3.054	7,190,238	3.0106	-1.67%
2024-07-22	0	3.590	3.590	3.600	3.520	3.610	5,965,362	21,273,835	3.5662	3.037	3.037	3.046	2.978	3.054	7,051,477	3.0169	-0.28%
2024-07-19	0	3.600	3.590	3.600	3.560	3.620	12,669,674	45,451,784	3.5874	3.046	3.037	3.046	3.012	3.062	14,976,446	3.0349	-0.55%
2024-07-18	0	3.620	3.610	3.620	3.580	3.660	8,894,100	32,199,361	3.6203	3.062	3.054	3.062	3.029	3.096	10,513,452	3.0627	-0.28%
2024-07-17	0	3.630	3.620	3.630	3.560	3.670	9,691,809	35,133,458	3.6251	3.071	3.062	3.071	3.012	3.105	11,456,400	3.0667	1.97%
2024-07-16	0	3.560	3.550	3.560	3.540	3.590	6,987,769	24,911,058	3.5650	3.012	3.003	3.012	2.995	3.037	8,260,034	3.0159	-0.84%
2024-07-15	0	3.590	3.570	3.590	3.520	3.670	10,055,824	35,935,124	3.5736	3.037	3.020	3.037	2.978	3.105	11,886,691	3.0231	-1.91%
2024-07-12	0	3.660	3.660	3.670	3.590	3.680	10,863,000	39,581,476	3.6437	3.096	3.096	3.105	3.037	3.113	12,840,830	3.0825	1.10%
2024-07-11	0	3.620	3.620	3.630	3.580	3.640	4,665,397	16,859,494	3.6137	3.062	3.062	3.071	3.029	3.079	5,514,827	3.0571	1.97%
2024-07-10	0	3.550	3.540	3.550	3.540	3.630	7,828,000	27,919,446	3.5666	3.003	2.995	3.003	2.995	3.071	9,253,246	3.0173	-1.11%
2024-07-09	0	3.590	3.580	3.590	3.520	3.610	8,086,190	28,870,755	3.5704	3.037	3.029	3.037	2.978	3.054	9,558,445	3.0204	0.28%
2024-07-08	0	3.580	3.560	3.580	3.540	3.670	8,313,561	29,717,599	3.5746	3.029	3.012	3.029	2.995	3.105	9,827,214	3.0240	-1.92%
2024-07-05	0	3.650	3.650	3.660	3.600	3.700	8,785,000	32,037,210	3.6468	3.088	3.088	3.096	3.046	3.130	10,384,488	3.0851	-0.27%
2024-07-04	0	3.660	3.650	3.660	3.610	3.700	6,791,320	24,788,059	3.6500	3.096	3.088	3.096	3.054	3.130	8,027,818	3.0878	0.27%
2024-07-03	0	3.650	3.640	3.650	3.570	3.670	11,092,527	40,298,951	3.6330	3.088	3.079	3.088	3.020	3.105	13,112,147	3.0734	2.24%
2024-07-02	0	3.570	3.570	3.580	3.560	3.690	12,812,161	46,129,526	3.6004	3.020	3.020	3.029	3.012	3.122	15,144,875	3.0459	-1.11%
2024-06-28	0	3.610	3.610	3.620	3.600	3.660	9,110,000	33,066,465	3.6297	3.054	3.054	3.062	3.046	3.096	10,768,661	3.0706	-0.28%
2024-06-27	0	3.620	3.610	3.620	3.600	3.690	7,674,000	27,844,925	3.6285	3.062	3.054	3.062	3.046	3.122	9,071,208	3.0696	-2.43%
2024-06-26	0	3.710	3.700	3.710	3.650	3.720	9,567,583	35,209,521	3.6801	3.139	3.130	3.139	3.088	3.147	11,309,556	3.1133	0.54%
2024-06-25	0	3.690	3.670	3.690	3.640	3.720	15,454,943	56,773,204	3.6735	3.122	3.105	3.122	3.079	3.147	18,268,829	3.1077	0.00%
2024-06-24	0	3.690	3.670	3.690	3.640	3.780	14,422,543	53,034,420	3.6772	3.122	3.105	3.122	3.079	3.198	17,048,460	3.1108	-1.86%
2024-06-21	0	3.760	3.750	3.760	3.720	3.800	14,338,325	53,852,759	3.7559	3.181	3.172	3.181	3.147	3.215	16,948,908	3.1774	-0.79%
2024-06-20	0	3.790	3.780	3.790	3.770	3.890	11,787,708	44,801,748	3.8007	3.206	3.198	3.206	3.189	3.291	13,933,900	3.2153	-2.32%
2024-06-19	0	3.880	3.870	3.880	3.790	3.900	11,753,568	45,365,973	3.8598	3.282	3.274	3.282	3.206	3.299	13,893,544	3.2653	2.37%
2024-06-18	0	3.790	3.780	3.790	3.780	3.860	6,639,687	25,262,470	3.8048	3.206	3.198	3.206	3.198	3.265	7,848,577	3.2187	0.00%
2024-06-17	0	3.790	3.790	3.800	3.720	3.840	10,781,000	40,989,340	3.8020	3.206	3.206	3.215	3.147	3.249	12,743,900	3.2164	-0.26%
2024-06-14	0	3.800	3.800	3.810	3.740	3.840	14,897,698	56,483,948	3.7915	3.215	3.215	3.223	3.164	3.249	17,610,127	3.2075	-1.04%
2024-06-13	0	3.840	3.820	3.840	3.800	3.870	14,021,000	53,680,869	3.8286	3.249	3.232	3.249	3.215	3.274	16,573,808	3.2389	0.52%
2024-06-12	0	3.820	3.820	3.830	3.780	3.960	24,964,958	95,421,557	3.8222	3.232	3.232	3.240	3.198	3.350	29,510,336	3.2335	-3.78%
2024-06-11	0	3.970	3.960	3.970	3.810	4.000	23,942,526	94,151,605	3.9324	3.359	3.350	3.359	3.223	3.384	28,301,749	3.3267	0.25%
2024-06-07	0	3.960	3.960	3.980	3.960	4.090	38,290,621	153,491,548	4.0086	3.350	3.350	3.367	3.350	3.460	45,262,207	3.3912	-1.00%
2024-06-06	0	4.000	4.000	4.010	3.990	4.130	11,032,389	44,443,247	4.0284	3.384	3.384	3.392	3.375	3.494	13,041,060	3.4079	-0.74%
2024-06-05	0	4.030	4.020	4.030	3.980	4.100	16,083,000	65,061,728	4.0454	3.409	3.401	3.409	3.367	3.468	19,011,237	3.4223	1.00%
2024-06-04	0	3.990	3.980	3.990	3.920	4.030	13,748,544	54,782,947	3.9846	3.375	3.367	3.375	3.316	3.409	16,251,746	3.3709	0.76%
2024-06-03	0	3.960	3.950	3.960	3.880	4.020	25,581,313	100,319,344	3.9216	3.350	3.342	3.350	3.282	3.401	30,238,911	3.3176	2.33%
2024-05-31	0	3.870	3.860	3.870	3.840	3.960	52,638,998	204,139,660	3.8781	3.274	3.265	3.274	3.249	3.350	62,222,997	3.2808	0.00%
2024-05-30	0	3.870	3.860	3.870	3.850	3.970	18,384,105	71,370,993	3.8822	3.274	3.265	3.274	3.257	3.359	21,731,305	3.2842	-1.78%
2024-05-29	0	3.940	3.940	3.950	3.930	4.090	23,439,000	93,175,882	3.9752	3.333	3.333	3.342	3.325	3.460	27,706,546	3.3630	-3.19%
2024-05-28	0	4.070	4.070	4.090	4.060	4.180	15,387,500	63,255,930	4.1109	3.443	3.443	3.460	3.435	3.536	18,189,107	3.4777	-0.97%
2024-05-27	0	4.110	4.100	4.110	3.940	4.120	17,329,758	69,683,046	4.0210	3.477	3.468	3.477	3.333	3.485	20,484,993	3.4017	1.73%
2024-05-24	0	4.040	4.030	4.040	3.980	4.110	21,167,507	85,252,821	4.0275	3.418	3.409	3.418	3.367	3.477	25,021,482	3.4072	-1.50%
2024-05-23	0	4.250	4.240	4.250	4.210	4.370	22,899,747	97,491,889	4.2573	3.470	3.462	3.470	3.437	3.568	28,048,499	3.4758	-2.75%
2024-05-22	0	4.370	4.360	4.370	4.340	4.440	25,351,704	110,958,403	4.3768	3.568	3.560	3.568	3.543	3.625	31,051,751	3.5733	-1.13%
2024-05-21	0	4.420	4.410	4.420	4.380	4.580	17,550,948	78,445,764	4.4696	3.609	3.600	3.609	3.576	3.739	21,497,082	3.6491	-2.21%
2024-05-20	0	4.520	4.510	4.520	4.510	4.590	16,628,620	75,630,189	4.5482	3.690	3.682	3.690	3.682	3.747	20,367,379	3.7133	-0.66%
2024-05-17	0	4.550	4.550	4.560	4.500	4.610	15,950,003	72,532,613	4.5475	3.715	3.715	3.723	3.674	3.764	19,536,183	3.7127	-0.22%
2024-05-16	0	4.560	4.550	4.560	4.450	4.580	18,920,079	85,286,586	4.5077	3.723	3.715	3.723	3.633	3.739	23,174,047	3.6803	0.88%
2024-05-14	0	4.520	4.510	4.520	4.510	4.600	14,478,484	65,977,524	4.5569	3.690	3.682	3.690	3.682	3.756	17,733,809	3.7204	0.00%
2024-05-13	0	4.520	4.520	4.560	4.450	4.590	24,189,132	109,394,926	4.5225	3.690	3.690	3.723	3.633	3.747	29,627,788	3.6923	0.44%
2024-05-10	0	4.500	4.500	4.510	4.340	4.540	23,983,553	107,102,577	4.4657	3.674	3.674	3.682	3.543	3.707	29,375,987	3.6459	5.63%
2024-05-09	0	4.260	4.260	4.270	4.210	4.300	19,200,292	81,766,766	4.2586	3.478	3.478	3.486	3.437	3.511	23,517,263	3.4769	0.24%
2024-05-08	0	4.250	4.240	4.250	4.200	4.440	24,162,000	103,254,428	4.2734	3.470	3.462	3.470	3.429	3.625	29,594,555	3.4890	-3.19%
2024-05-07	0	4.390	4.380	4.390	4.360	4.470	22,763,400	100,450,620	4.4128	3.584	3.576	3.584	3.560	3.649	27,881,496	3.6028	-1.79%
2024-05-06	0	4.470	4.460	4.470	4.380	4.480	19,406,930	86,268,643	4.4452	3.649	3.641	3.649	3.576	3.658	23,770,361	3.6293	0.68%
2024-05-03	0	4.440	4.430	4.440	4.240	4.510	12,461,000	55,626,375	4.4640	3.625	3.617	3.625	3.462	3.682	15,262,716	3.6446	2.54%
2024-05-02	0	4.330	4.320	4.330	4.210	4.360	5,365,075	23,118,032	4.3090	3.535	3.527	3.535	3.437	3.560	6,571,352	3.5180	0.70%
2024-04-30	0	4.300	4.300	4.310	4.250	4.390	17,515,238	75,468,684	4.3087	3.511	3.511	3.519	3.470	3.584	21,453,343	3.5178	0.94%
2024-04-29	0	4.260	4.260	4.270	4.250	4.380	17,947,000	77,390,960	4.3122	3.478	3.478	3.486	3.470	3.576	21,982,182	3.5206	-1.62%
2024-04-26	0	4.330	4.330	4.340	4.230	4.360	17,135,738	73,864,754	4.3106	3.535	3.535	3.543	3.454	3.560	20,988,517	3.5193	2.85%
2024-04-25	0	4.210	4.210	4.220	4.190	4.310	16,365,113	69,349,234	4.2376	3.437	3.437	3.445	3.421	3.519	20,044,626	3.4597	-2.09%
2024-04-24	0	4.300	4.300	4.310	4.250	4.340	22,569,505	96,999,410	4.2978	3.511	3.511	3.519	3.470	3.543	27,644,006	3.5089	0.23%
2024-04-23	0	4.290	4.290	4.300	4.150	4.320	19,334,600	82,664,790	4.2755	3.503	3.503	3.511	3.388	3.527	23,681,768	3.4907	3.13%
2024-04-22	0	4.160	4.160	4.170	4.050	4.210	17,205,121	71,793,667	4.1728	3.396	3.396	3.405	3.307	3.437	21,073,500	3.4068	1.22%
2024-04-19	0	4.110	4.110	4.120	3.990	4.150	17,744,403	72,220,538	4.0700	3.356	3.356	3.364	3.258	3.388	21,734,033	3.3229	-0.24%
2024-04-18	0	4.120	4.110	4.120	4.070	4.160	20,806,103	85,810,055	4.1243	3.364	3.356	3.364	3.323	3.396	25,484,122	3.3672	0.00%
2024-04-17	0	4.120	4.110	4.120	4.010	4.160	23,131,500	94,804,745	4.0985	3.364	3.356	3.364	3.274	3.396	28,332,359	3.3462	3.00%
2024-04-16	0	4.000	4.000	4.010	3.980	4.140	21,874,815	88,719,562	4.0558	3.266	3.266	3.274	3.249	3.380	26,793,122	3.3113	-2.20%
2024-04-15	0	4.090	4.090	4.100	3.990	4.160	21,490,405	88,078,904	4.0985	3.339	3.339	3.347	3.258	3.396	26,322,282	3.3462	1.24%
2024-04-12	0	4.040	4.030	4.040	4.030	4.140	20,508,226	83,513,936	4.0722	3.298	3.290	3.298	3.290	3.380	25,119,271	3.3247	-1.22%
2024-04-11	0	4.090	4.080	4.090	4.050	4.120	20,167,792	82,569,837	4.0941	3.339	3.331	3.339	3.307	3.364	24,702,294	3.3426	-0.49%
2024-04-10	0	4.110	4.100	4.110	3.900	4.150	33,187,161	135,968,566	4.0970	3.356	3.347	3.356	3.184	3.388	40,648,923	3.3449	4.05%
2024-04-09	0	3.950	3.950	3.960	3.840	3.990	16,269,804	63,930,465	3.9294	3.225	3.225	3.233	3.135	3.258	19,927,887	3.2081	2.86%
2024-04-08	0	3.840	3.840	3.850	3.820	4.010	23,950,000	93,270,714	3.8944	3.135	3.135	3.143	3.119	3.274	29,334,890	3.1795	-3.03%
2024-04-05	0	3.960	3.950	3.960	3.900	4.020	12,663,083	50,201,700	3.9644	3.233	3.225	3.233	3.184	3.282	15,510,236	3.2367	-1.49%
2024-04-03	0	4.020	4.010	4.020	3.880	4.060	34,943,531	140,085,216	4.0089	3.282	3.274	3.282	3.168	3.315	42,800,193	3.2730	3.88%
2024-04-02	0	3.870	3.870	3.880	3.680	3.920	53,028,578	202,696,443	3.8224	3.160	3.160	3.168	3.004	3.200	64,951,460	3.1207	5.16%
2024-03-28	0	3.680	3.680	3.690	3.540	3.750	25,925,428	95,121,338	3.6690	3.004	3.004	3.013	2.890	3.062	31,754,470	2.9955	3.08%
2024-03-27	0	3.570	3.560	3.570	3.530	3.630	20,310,596	72,714,938	3.5801	2.915	2.907	2.915	2.882	2.964	24,877,206	2.9230	-0.83%
2024-03-26	0	3.600	3.590	3.600	3.470	3.630	27,137,219	96,411,235	3.5527	2.939	2.931	2.939	2.833	2.964	33,238,719	2.9006	4.35%
2024-03-25	0	3.450	3.450	3.460	3.420	3.490	14,687,162	50,792,928	3.4583	2.817	2.817	2.825	2.792	2.849	17,989,406	2.8235	-0.58%
2024-03-22	0	3.470	3.470	3.480	3.470	3.600	19,148,000	67,002,050	3.4992	2.833	2.833	2.841	2.833	2.939	23,453,214	2.8568	-3.61%
2024-03-21	0	3.600	3.590	3.600	3.560	3.650	17,589,961	63,411,725	3.6050	2.939	2.931	2.939	2.907	2.980	21,544,867	2.9432	1.69%
2024-03-20	0	3.540	3.530	3.540	3.520	3.600	18,985,794	67,404,947	3.5503	2.890	2.882	2.890	2.874	2.939	23,254,537	2.8986	-1.39%
2024-03-19	0	3.590	3.590	3.600	3.580	3.710	29,354,143	106,492,187	3.6278	2.931	2.931	2.939	2.923	3.029	35,954,094	2.9619	-2.97%
2024-03-18	0	3.700	3.700	3.710	3.690	3.770	17,583,420	65,503,249	3.7253	3.021	3.021	3.029	3.013	3.078	21,536,855	3.0414	-0.80%
2024-03-15	0	3.730	3.720	3.730	3.670	3.760	27,901,505	103,768,225	3.7191	3.045	3.037	3.045	2.996	3.070	34,174,846	3.0364	-0.27%
2024-03-14	0	3.740	3.740	3.750	3.710	3.980	32,515,626	123,568,214	3.8003	3.053	3.053	3.062	3.029	3.249	39,826,401	3.1027	-0.27%
2024-03-13	0	3.750	3.750	3.760	3.730	3.890	30,330,000	115,132,993	3.7960	3.062	3.062	3.070	3.045	3.176	37,149,361	3.0992	-3.35%
2024-03-12	0	3.880	3.880	3.900	3.710	3.920	37,623,739	143,706,589	3.8196	3.168	3.168	3.184	3.029	3.200	46,083,016	3.1184	3.47%
2024-03-11	0	3.750	3.750	3.760	3.640	3.790	33,624,748	125,290,419	3.7261	3.062	3.062	3.070	2.972	3.094	41,184,896	3.0421	-0.27%
2024-03-08	0	3.760	3.760	3.770	3.680	3.770	14,016,500	52,696,470	3.7596	3.070	3.070	3.078	3.004	3.078	17,167,953	3.0695	1.08%
2024-03-07	0	3.720	3.710	3.720	3.690	3.850	19,681,200	73,795,872	3.7496	3.037	3.029	3.037	3.013	3.143	24,106,298	3.0613	-2.62%
2024-03-06	0	3.820	3.820	3.840	3.710	3.890	11,633,000	44,562,308	3.8307	3.119	3.119	3.135	3.029	3.176	14,248,550	3.1275	1.60%
2024-03-05	0	3.760	3.760	3.780	3.750	3.850	14,285,537	53,994,983	3.7797	3.070	3.070	3.086	3.062	3.143	17,497,480	3.0859	-2.34%
2024-03-04	0	3.850	3.850	3.870	3.820	3.920	10,361,854	39,901,180	3.8508	3.143	3.143	3.160	3.119	3.200	12,691,601	3.1439	-1.03%
2024-03-01	0	3.890	3.880	3.890	3.850	3.940	14,408,450	55,953,159	3.8834	3.176	3.168	3.176	3.143	3.217	17,648,029	3.1705	-0.26%
2024-02-29	0	3.900	3.900	3.910	3.850	3.960	27,222,632	106,308,883	3.9052	3.184	3.184	3.192	3.143	3.233	33,343,336	3.1883	0.52%
2024-02-28	0	3.880	3.870	3.880	3.870	4.040	9,204,300	36,230,614	3.9363	3.168	3.160	3.168	3.160	3.298	11,273,784	3.2137	-2.76%
2024-02-27	0	3.990	3.990	4.000	3.900	4.020	9,630,328	38,049,548	3.9510	3.258	3.258	3.266	3.184	3.282	11,795,599	3.2257	-0.75%
2024-02-26	0	4.020	4.010	4.020	3.970	4.080	10,931,815	43,917,037	4.0174	3.282	3.274	3.282	3.241	3.331	13,389,711	3.2799	1.52%
2024-02-23	0	3.960	3.960	3.970	3.930	3.990	10,730,284	42,531,362	3.9637	3.233	3.233	3.241	3.209	3.258	13,142,868	3.2361	0.25%
2024-02-22	0	3.950	3.930	3.950	3.860	3.960	9,267,111	36,186,058	3.9048	3.225	3.209	3.225	3.151	3.233	11,350,717	3.1880	1.02%
2024-02-21	0	3.910	3.900	3.910	3.760	3.990	13,258,560	51,901,806	3.9146	3.192	3.184	3.192	3.070	3.258	16,239,599	3.1960	1.82%
2024-02-20	0	3.840	3.820	3.840	3.740	3.840	7,953,854	30,195,987	3.7964	3.135	3.119	3.135	3.053	3.135	9,742,189	3.0995	1.86%
2024-02-19	0	3.770	3.760	3.770	3.730	3.800	9,563,768	35,975,222	3.7616	3.078	3.070	3.078	3.045	3.102	11,714,074	3.0711	-0.79%
2024-02-16	0	3.800	3.780	3.800	3.590	3.800	5,491,714	20,655,565	3.7612	3.102	3.086	3.102	2.931	3.102	6,726,464	3.0708	5.56%
2024-02-15	0	3.600	3.600	3.610	3.520	3.640	1,651,566	5,932,441	3.5920	2.939	2.939	2.947	2.874	2.972	2,022,902	2.9326	0.56%
2024-02-14	0	3.580	3.570	3.580	3.490	3.670	5,041,924	17,936,316	3.5574	2.923	2.915	2.923	2.849	2.996	6,175,544	2.9044	-2.45%
2024-02-09	0	3.670	3.640	3.670	3.570	3.710	2,196,692	7,966,811	3.6267	2.996	2.972	2.996	2.915	3.029	2,690,594	2.9610	-0.54%
2024-02-08	0	3.690	3.680	3.690	3.650	3.770	15,819,426	58,454,018	3.6951	3.013	3.004	3.013	2.980	3.078	19,376,247	3.0168	0.82%
2024-02-07	0	3.660	3.660	3.670	3.640	3.830	20,411,309	75,497,447	3.6988	2.988	2.988	2.996	2.972	3.127	25,000,563	3.0198	-1.61%
2024-02-06	0	3.720	3.710	3.720	3.550	3.740	7,853,257	28,816,903	3.6694	3.037	3.029	3.037	2.898	3.053	9,618,974	2.9958	4.49%
2024-02-05	0	3.560	3.550	3.560	3.450	3.580	10,764,676	37,905,131	3.5213	2.907	2.898	2.907	2.817	2.923	13,184,993	2.8749	-0.28%
2024-02-02	0	3.570	3.560	3.570	3.550	3.730	10,013,287	36,237,736	3.6190	2.915	2.907	2.915	2.898	3.045	12,264,663	2.9546	-1.92%
2024-02-01	0	3.640	3.630	3.640	3.550	3.700	11,046,580	40,159,228	3.6354	2.972	2.964	2.972	2.898	3.021	13,530,280	2.9681	1.68%
2024-01-31	0	3.580	3.570	3.580	3.530	3.650	21,563,000	76,968,660	3.5695	2.923	2.915	2.923	2.882	2.980	26,411,199	2.9142	-1.92%
2024-01-30	0	3.650	3.640	3.650	3.630	3.790	6,941,102	25,604,670	3.6888	2.980	2.972	2.980	2.964	3.094	8,501,731	3.0117	-3.18%
2024-01-29	0	3.770	3.760	3.770	3.750	3.840	6,809,912	25,772,276	3.7845	3.078	3.070	3.078	3.062	3.135	8,341,045	3.0898	-0.26%
2024-01-26	0	3.780	3.760	3.780	3.730	3.870	9,156,340	34,697,710	3.7895	3.086	3.070	3.086	3.045	3.160	11,215,041	3.0939	-1.56%
2024-01-25	0	3.840	3.830	3.840	3.680	3.850	13,756,346	52,020,370	3.7816	3.135	3.127	3.135	3.004	3.143	16,849,306	3.0874	2.67%
2024-01-24	0	3.740	3.730	3.740	3.630	3.780	15,474,746	57,448,703	3.7124	3.053	3.045	3.053	2.964	3.086	18,954,069	3.0309	1.63%
2024-01-23	0	3.680	3.670	3.680	3.580	3.700	11,105,219	40,627,192	3.6584	3.004	2.996	3.004	2.923	3.021	13,602,103	2.9868	1.66%
2024-01-22	0	3.620	3.600	3.620	3.550	3.750	20,959,021	75,760,567	3.6147	2.955	2.939	2.955	2.898	3.062	25,671,422	2.9512	-2.95%
2024-01-19	0	3.730	3.720	3.730	3.720	3.790	18,682,652	70,236,522	3.7595	3.045	3.037	3.045	3.037	3.094	22,883,237	3.0693	-1.58%
2024-01-18	0	3.790	3.790	3.810	3.730	3.820	18,793,355	70,772,337	3.7658	3.094	3.094	3.111	3.045	3.119	23,018,831	3.0745	0.80%
2024-01-17	0	3.760	3.750	3.760	3.720	3.830	20,755,014	78,045,716	3.7603	3.070	3.062	3.070	3.037	3.127	25,421,547	3.0701	-1.57%
2024-01-16	0	3.820	3.820	3.830	3.780	3.880	12,447,095	47,605,851	3.8247	3.119	3.119	3.127	3.086	3.168	15,245,685	3.1226	-1.55%
2024-01-15	0	3.880	3.870	3.880	3.840	3.910	5,655,939	21,883,369	3.8691	3.168	3.160	3.168	3.135	3.192	6,927,614	3.1589	0.00%
2024-01-12	0	3.880	3.870	3.880	3.870	3.950	7,990,145	31,299,219	3.9172	3.168	3.160	3.168	3.160	3.225	9,786,640	3.1982	-0.26%
2024-01-11	0	3.890	3.890	3.910	3.830	3.910	14,391,662	55,786,436	3.8763	3.176	3.176	3.192	3.127	3.192	17,627,466	3.1647	0.00%
2024-01-10	0	3.890	3.880	3.890	3.860	3.950	10,607,801	41,285,169	3.8920	3.176	3.168	3.176	3.151	3.225	12,992,846	3.1775	-0.77%
2024-01-09	0	3.920	3.920	3.930	3.900	4.010	10,870,550	42,827,977	3.9398	3.200	3.200	3.209	3.184	3.274	13,314,672	3.2166	-0.51%
2024-01-08	0	3.940	3.940	3.960	3.930	4.110	17,920,696	71,376,961	3.9829	3.217	3.217	3.233	3.209	3.356	21,949,964	3.2518	-3.43%
2024-01-05	0	4.080	4.070	4.080	4.080	4.190	10,102,340	41,453,371	4.1033	3.331	3.323	3.331	3.331	3.421	12,373,738	3.3501	-2.39%
2024-01-04	0	4.180	4.170	4.180	4.130	4.200	5,914,000	24,639,012	4.1662	3.413	3.405	3.413	3.372	3.429	7,243,697	3.4014	-0.24%
2024-01-03	0	4.190	4.180	4.190	4.140	4.210	5,886,184	24,595,197	4.1785	3.421	3.413	3.421	3.380	3.437	7,209,627	3.4114	0.48%
2024-01-02	0	4.170	4.160	4.170	4.160	4.280	6,275,980	26,350,009	4.1985	3.405	3.396	3.405	3.396	3.494	7,687,064	3.4278	-2.34%
2023-12-29	0	4.270	4.260	4.270	4.210	4.310	8,466,216	35,914,812	4.2421	3.486	3.478	3.486	3.437	3.519	10,369,750	3.4634	-0.23%
2023-12-28	0	4.280	4.270	4.280	4.090	4.280	22,984,000	96,845,110	4.2136	3.494	3.486	3.494	3.339	3.494	28,151,695	3.4401	4.39%
2023-12-27	0	4.100	4.090	4.100	4.050	4.150	17,621,167	71,737,555	4.0711	3.347	3.339	3.347	3.307	3.388	21,583,089	3.3238	-0.24%
2023-12-22	0	4.110	4.100	4.110	4.070	4.200	15,451,000	63,600,532	4.1163	3.356	3.347	3.356	3.323	3.429	18,924,984	3.3607	-0.72%
2023-12-21	0	4.140	4.140	4.150	4.060	4.160	9,503,730	39,191,006	4.1237	3.380	3.380	3.388	3.315	3.396	11,640,537	3.3668	1.72%
2023-12-20	0	4.070	4.060	4.070	4.060	4.220	19,636,296	80,689,661	4.1092	3.323	3.315	3.323	3.315	3.445	24,051,297	3.3549	-2.40%
2023-12-19	0	4.170	4.160	4.170	4.130	4.270	11,847,300	49,501,211	4.1783	3.405	3.396	3.405	3.372	3.486	14,511,033	3.4113	-2.34%
2023-12-18	0	4.270	4.270	4.280	4.230	4.300	8,942,857	38,181,090	4.2695	3.486	3.486	3.494	3.454	3.511	10,953,558	3.4857	-0.70%
2023-12-15	0	4.300	4.290	4.300	4.220	4.330	13,514,847	57,978,746	4.2900	3.511	3.503	3.511	3.445	3.535	16,553,509	3.5025	1.90%
2023-12-14	0	4.220	4.210	4.220	4.170	4.330	10,358,974	43,673,992	4.2161	3.445	3.437	3.445	3.405	3.535	12,688,073	3.4421	0.24%
2023-12-13	0	4.210	4.210	4.220	4.190	4.300	5,278,880	22,268,454	4.2184	3.437	3.437	3.445	3.421	3.511	6,465,777	3.4440	-1.64%
2023-12-12	0	4.280	4.270	4.280	4.170	4.290	7,691,716	32,737,448	4.2562	3.494	3.486	3.494	3.405	3.503	9,421,112	3.4749	1.66%
2023-12-11	0	4.210	4.210	4.220	4.090	4.230	12,698,000	52,769,527	4.1557	3.437	3.437	3.445	3.339	3.454	15,553,003	3.3929	-0.47%
2023-12-08	0	4.230	4.220	4.230	4.180	4.350	15,418,381	65,418,811	4.2429	3.454	3.445	3.454	3.413	3.551	18,885,031	3.4641	-2.76%
2023-12-07	0	4.350	4.340	4.350	4.280	4.400	11,899,923	51,484,388	4.3264	3.551	3.543	3.551	3.494	3.592	14,575,488	3.5323	-0.46%
2023-12-06	0	4.370	4.360	4.370	4.320	4.450	13,605,785	59,517,851	4.3745	3.568	3.560	3.568	3.527	3.633	16,664,894	3.5715	0.46%
2023-12-05	0	4.350	4.350	4.360	4.310	4.410	9,852,000	42,953,095	4.3598	3.551	3.551	3.560	3.519	3.600	12,067,112	3.5595	-1.14%
2023-12-04	0	4.400	4.400	4.410	4.400	4.520	10,373,750	45,967,954	4.4312	3.592	3.592	3.600	3.592	3.690	12,706,172	3.6178	-2.00%
2023-12-01	0	4.490	4.480	4.490	4.480	4.590	7,305,157	33,039,980	4.5228	3.666	3.658	3.666	3.658	3.747	8,947,640	3.6926	-1.97%
2023-11-30	0	4.580	4.580	4.590	4.510	4.640	17,005,497	77,928,279	4.5825	3.739	3.739	3.747	3.682	3.788	20,828,993	3.7413	0.44%
2023-11-29	0	4.560	4.560	4.570	4.540	4.650	7,820,206	35,769,670	4.5740	3.723	3.723	3.731	3.707	3.796	9,578,492	3.7344	-1.72%
2023-11-28	0	4.640	4.640	4.650	4.500	4.750	11,480,754	53,313,106	4.6437	3.788	3.788	3.796	3.674	3.878	14,062,073	3.7913	-2.11%
2023-11-27	0	4.740	4.740	4.760	4.720	4.800	7,310,396	34,719,812	4.7494	3.870	3.870	3.886	3.854	3.919	8,954,057	3.8776	0.00%
2023-11-24	0	4.740	4.740	4.750	4.740	4.850	5,731,949	27,420,560	4.7838	3.870	3.870	3.878	3.870	3.960	7,020,714	3.9057	-2.07%
2023-11-23	0	4.840	4.830	4.840	4.720	4.840	5,970,970	28,583,204	4.7870	3.952	3.943	3.952	3.854	3.952	7,313,476	3.9083	1.47%
2023-11-22	0	4.770	4.770	4.780	4.720	4.820	6,750,000	32,160,809	4.7646	3.894	3.894	3.903	3.854	3.935	8,267,662	3.8900	-0.63%
2023-11-21	0	4.800	4.790	4.800	4.770	4.860	9,110,072	43,888,582	4.8176	3.919	3.911	3.919	3.894	3.968	11,158,370	3.9332	-0.21%
2023-11-20	0	4.810	4.810	4.820	4.700	4.830	7,674,400	36,732,400	4.7864	3.927	3.927	3.935	3.837	3.943	9,399,903	3.9077	1.26%
2023-11-17	0	4.750	4.740	4.750	4.720	4.850	11,993,846	57,111,774	4.7618	3.878	3.870	3.878	3.854	3.960	14,690,528	3.8877	-2.46%
2023-11-16	0	4.870	4.870	4.880	4.850	4.990	11,407,990	55,930,425	4.9027	3.976	3.976	3.984	3.960	4.074	13,972,949	4.0028	-2.01%
2023-11-15	0	4.970	4.950	4.970	4.900	5.000	11,811,840	58,570,853	4.9587	4.058	4.041	4.058	4.001	4.082	14,467,600	4.0484	2.47%
2023-11-14	0	4.850	4.850	4.860	4.810	4.890	5,124,668	24,948,626	4.8683	3.960	3.960	3.968	3.927	3.992	6,276,892	3.9747	0.00%
2023-11-13	0	4.850	4.850	4.860	4.780	4.900	7,993,822	38,531,987	4.8202	3.960	3.960	3.968	3.903	4.001	9,791,143	3.9354	0.21%
2023-11-10	0	4.840	4.830	4.840	4.790	4.900	10,084,260	48,736,368	4.8329	3.952	3.943	3.952	3.911	4.001	12,351,593	3.9458	-1.22%
2023-11-09	0	4.900	4.900	4.910	4.870	4.940	8,602,000	42,229,853	4.9093	4.001	4.001	4.009	3.976	4.033	10,536,063	4.0081	-0.61%
2023-11-08	0	4.930	4.920	4.930	4.880	4.970	10,003,444	49,309,325	4.9292	4.025	4.017	4.025	3.984	4.058	12,252,606	4.0244	-0.40%
2023-11-07	0	4.950	4.940	4.950	4.920	5.070	13,725,607	68,021,321	4.9558	4.041	4.033	4.041	4.017	4.139	16,811,656	4.0461	-2.37%
2023-11-06	0	5.070	5.060	5.070	5.000	5.130	14,312,435	72,428,939	5.0606	4.139	4.131	4.139	4.082	4.188	17,530,426	4.1316	1.20%
2023-11-03	0	5.010	5.010	5.020	4.930	5.020	21,835,861	109,097,224	4.9962	4.090	4.090	4.098	4.025	4.098	26,745,410	4.0791	1.62%
2023-11-02	0	4.930	4.920	4.930	4.880	4.960	19,029,000	93,609,080	4.9193	4.025	4.017	4.025	3.984	4.050	23,307,458	4.0163	0.41%
2023-11-01	0	4.910	4.910	4.920	4.850	4.950	21,674,948	106,187,723	4.8991	4.009	4.009	4.017	3.960	4.041	26,548,318	3.9998	1.03%
2023-10-31	0	4.860	4.850	4.860	4.740	4.900	27,714,640	134,483,969	4.8525	3.968	3.960	3.968	3.870	4.001	33,945,967	3.9617	1.89%
2023-10-30	0	4.770	4.760	4.770	4.560	4.810	29,640,000	140,525,210	4.7411	3.894	3.886	3.894	3.723	3.927	36,304,222	3.8708	3.47%
2023-10-27	0	4.610	4.610	4.620	4.530	4.640	24,775,286	114,031,761	4.6026	3.764	3.764	3.772	3.698	3.788	30,345,732	3.7578	1.32%
2023-10-26	0	4.550	4.550	4.560	4.520	4.680	31,431,218	143,762,439	4.5739	3.715	3.715	3.723	3.690	3.821	38,498,176	3.7343	-0.87%
2023-10-25	0	4.590	4.590	4.600	4.560	4.660	18,060,950	83,255,182	4.6097	3.747	3.747	3.756	3.723	3.805	22,121,753	3.7635	0.44%
2023-10-24	0	4.570	4.570	4.580	4.410	4.600	14,789,638	67,419,447	4.5586	3.731	3.731	3.739	3.600	3.756	18,114,923	3.7218	0.66%
2023-10-20	0	4.540	4.520	4.540	4.300	4.540	11,949,000	53,561,470	4.4825	3.707	3.690	3.707	3.511	3.707	14,635,599	3.6597	3.18%
2023-10-19	0	4.400	4.390	4.400	4.360	4.470	12,101,000	53,362,148	4.4097	3.592	3.584	3.592	3.560	3.649	14,821,774	3.6003	-0.90%
2023-10-18	0	4.440	4.440	4.450	4.420	4.520	11,614,806	51,786,500	4.4587	3.625	3.625	3.633	3.609	3.690	14,226,265	3.6402	-0.89%
2023-10-17	0	4.480	4.480	4.490	4.420	4.530	4,159,652	18,603,310	4.4723	3.658	3.658	3.666	3.609	3.698	5,094,903	3.6514	0.90%
2023-10-16	0	4.440	4.440	4.450	4.430	4.540	6,223,192	27,879,794	4.4800	3.625	3.625	3.633	3.617	3.707	7,622,407	3.6576	-1.33%
2023-10-13	0	4.500	4.500	4.510	4.490	4.580	6,263,784	28,306,346	4.5190	3.674	3.674	3.682	3.666	3.739	7,672,126	3.6895	-1.75%
2023-10-12	0	4.580	4.580	4.590	4.560	4.660	5,800,700	26,665,885	4.5970	3.739	3.739	3.747	3.723	3.805	7,104,922	3.7532	0.44%
2023-10-11	0	4.560	4.560	4.570	4.480	4.630	10,444,757	47,807,912	4.5772	3.723	3.723	3.731	3.658	3.780	12,793,144	3.7370	1.56%
2023-10-10	0	4.490	4.490	4.500	4.460	4.580	10,432,841	47,054,949	4.5103	3.666	3.666	3.674	3.641	3.739	12,778,549	3.6823	0.90%
2023-10-09	0	4.450	4.450	4.460	4.420	4.480	6,640,755	29,518,545	4.4451	3.633	3.633	3.641	3.609	3.658	8,133,854	3.6291	-0.67%
2023-10-06	0	4.480	4.480	4.490	4.360	4.500	2,907,007	12,999,450	4.4718	3.658	3.658	3.666	3.560	3.674	3,560,615	3.6509	4.43%
2023-10-05	0	4.290	4.290	4.300	4.280	4.390	4,701,571	20,384,523	4.3357	3.503	3.503	3.511	3.494	3.584	5,758,667	3.5398	-2.50%
2023-10-04	0	4.400	4.390	4.400	4.220	4.490	6,739,842	29,284,507	4.3450	3.592	3.584	3.592	3.445	3.666	8,255,220	3.5474	-2.87%
2023-10-03	0	4.530	4.530	4.540	4.500	4.600	8,835,000	40,192,460	4.5492	3.698	3.698	3.707	3.674	3.756	10,821,451	3.7141	-1.95%
2023-09-29	0	4.620	4.620	4.630	4.470	4.670	7,192,000	33,215,000	4.6183	3.772	3.772	3.780	3.649	3.813	8,809,041	3.7706	3.36%
2023-09-28	0	4.470	4.460	4.470	4.400	4.510	9,644,411	43,056,460	4.4644	3.649	3.641	3.649	3.592	3.682	11,812,849	3.6449	0.68%
2023-09-27	0	4.440	4.440	4.450	4.420	4.520	7,417,842	33,048,548	4.4553	3.625	3.625	3.633	3.609	3.690	9,085,661	3.6374	-0.22%
2023-09-26	0	4.450	4.440	4.450	4.430	4.540	6,699,748	29,974,185	4.4739	3.633	3.625	3.633	3.617	3.707	8,206,111	3.6527	-0.45%
2023-09-25	0	4.470	4.460	4.470	4.440	4.530	11,591,711	51,912,412	4.4784	3.649	3.641	3.649	3.625	3.698	14,197,978	3.6563	-1.11%
2023-09-22	0	4.520	4.520	4.540	4.360	4.540	6,029,645	27,046,388	4.4856	3.690	3.690	3.707	3.560	3.707	7,385,343	3.6622	2.03%
2023-09-21	0	4.430	4.420	4.430	4.380	4.530	8,931,563	39,434,961	4.4152	3.617	3.609	3.617	3.576	3.698	10,939,725	3.6047	-1.34%
2023-09-20	0	4.490	4.490	4.500	4.470	4.550	6,037,876	27,211,503	4.5068	3.666	3.666	3.674	3.649	3.715	7,395,425	3.6795	-0.88%
2023-09-19	0	4.530	4.530	4.540	4.520	4.640	13,467,684	61,292,045	4.5510	3.698	3.698	3.707	3.690	3.788	16,495,742	3.7156	-2.58%
2023-09-18	0	4.650	4.640	4.650	4.530	4.740	16,701,787	77,921,060	4.6654	3.796	3.788	3.796	3.698	3.870	20,456,997	3.8090	0.43%
2023-09-15	0	4.630	4.630	4.670	4.540	4.690	15,030,583	69,671,562	4.6353	3.780	3.780	3.813	3.707	3.829	18,410,041	3.7844	-1.07%
2023-09-14	0	4.680	4.670	4.680	4.490	4.730	14,630,810	67,982,537	4.6465	3.821	3.813	3.821	3.666	3.862	17,920,384	3.7936	3.54%
2023-09-13	0	4.520	4.510	4.520	4.490	4.620	13,684,290	62,148,507	4.5416	3.690	3.682	3.690	3.666	3.772	16,761,049	3.7079	-2.16%
2023-09-12	0	4.620	4.620	4.630	4.500	4.740	12,439,422	57,276,716	4.6045	3.772	3.772	3.780	3.674	3.870	15,236,287	3.7592	1.76%
2023-09-11	0	4.540	4.530	4.540	4.420	4.600	15,015,909	67,738,567	4.5111	3.707	3.698	3.707	3.609	3.756	18,392,068	3.6830	-0.77%
2023-09-07	0	4.710	4.700	4.710	4.670	4.810	13,816,998	65,269,287	4.7238	3.735	3.727	3.735	3.704	3.815	17,422,599	3.7462	-1.05%
2023-09-06	0	4.760	4.760	4.770	4.720	4.840	14,277,742	68,022,101	4.7642	3.775	3.775	3.783	3.743	3.838	18,003,576	3.7783	-1.65%
2023-09-05	0	4.840	4.830	4.840	4.820	4.950	14,330,000	70,072,695	4.8899	3.838	3.830	3.838	3.823	3.926	18,069,471	3.8780	-1.43%
2023-09-04	0	4.910	4.910	4.930	4.630	4.980	22,751,225	111,334,384	4.8936	3.894	3.894	3.910	3.672	3.949	28,688,249	3.8808	4.03%
2023-08-31	0	4.720	4.710	4.720	4.610	4.790	25,944,518	122,304,520	4.7141	3.743	3.735	3.743	3.656	3.799	32,714,845	3.7385	1.07%
2023-08-30	0	4.670	4.670	4.680	4.640	4.810	17,300,813	81,360,978	4.7027	3.704	3.704	3.711	3.680	3.815	21,815,530	3.7295	-2.91%
2023-08-29	0	4.810	4.780	4.810	4.480	4.850	26,280,390	124,133,569	4.7234	3.815	3.791	3.815	3.553	3.846	33,138,364	3.7459	8.09%
2023-08-28	0	4.450	4.450	4.460	4.400	4.630	12,880,600	57,597,505	4.4716	3.529	3.529	3.537	3.489	3.672	16,241,845	3.5462	1.60%
2023-08-25	0	4.380	4.370	4.380	4.340	4.430	6,732,073	29,529,588	4.3864	3.474	3.466	3.474	3.442	3.513	8,488,835	3.4786	0.46%
2023-08-24	0	4.360	4.360	4.380	4.340	4.440	7,872,200	34,518,818	4.3849	3.458	3.458	3.474	3.442	3.521	9,926,482	3.4774	0.46%
2023-08-23	0	4.340	4.340	4.350	4.240	4.390	13,911,488	60,068,264	4.3179	3.442	3.442	3.450	3.363	3.481	17,541,747	3.4243	0.23%
2023-08-22	0	4.330	4.330	4.340	4.190	4.390	19,537,548	83,670,538	4.2826	3.434	3.434	3.442	3.323	3.481	24,635,950	3.3963	1.64%
2023-08-21	0	4.260	4.250	4.260	4.250	4.370	13,248,019	56,878,535	4.2934	3.378	3.370	3.378	3.370	3.466	16,705,143	3.4049	-2.52%
2023-08-18	0	4.370	4.370	4.380	4.350	4.510	10,978,821	48,561,804	4.4232	3.466	3.466	3.474	3.450	3.577	13,843,789	3.5078	-3.53%
2023-08-17	0	4.530	4.520	4.530	4.460	4.560	12,643,364	57,087,700	4.5152	3.593	3.585	3.593	3.537	3.616	15,942,701	3.5808	-0.22%
2023-08-16	0	4.540	4.540	4.550	4.420	4.580	16,151,925	73,035,269	4.5218	3.600	3.600	3.608	3.505	3.632	20,366,835	3.5860	0.89%
2023-08-15	0	4.500	4.500	4.510	4.360	4.580	28,008,045	125,333,809	4.4749	3.569	3.569	3.577	3.458	3.632	35,316,857	3.5488	0.45%
2023-08-14	0	4.480	4.470	4.480	4.350	4.520	25,651,326	114,354,332	4.4580	3.553	3.545	3.553	3.450	3.585	32,345,143	3.5354	1.36%
2023-08-11	0	4.420	4.410	4.420	4.270	4.770	104,838,211	468,985,657	4.4734	3.505	3.497	3.505	3.386	3.783	132,196,165	3.5476	-11.42%
2023-08-10	0	4.990	4.980	4.990	4.950	5.060	14,451,447	72,173,800	4.9942	3.957	3.949	3.957	3.926	4.013	18,222,610	3.9607	-0.60%
2023-08-09	0	5.020	5.010	5.020	4.810	5.050	23,149,163	115,381,086	4.9842	3.981	3.973	3.981	3.815	4.005	29,190,030	3.9528	3.08%
2023-08-08	0	4.870	4.860	4.870	4.740	4.930	20,568,000	99,744,800	4.8495	3.862	3.854	3.862	3.759	3.910	25,935,303	3.8459	-0.20%
2023-08-07	0	4.880	4.880	4.890	4.840	4.950	16,693,460	81,583,436	4.8871	3.870	3.870	3.878	3.838	3.926	21,049,686	3.8758	-0.61%
2023-08-04	0	4.910	4.900	4.910	4.750	4.940	21,788,176	106,729,206	4.8985	3.894	3.886	3.894	3.767	3.918	27,473,888	3.8848	3.81%
2023-08-03	0	4.730	4.710	4.730	4.600	4.760	15,343,218	72,206,313	4.7061	3.751	3.735	3.751	3.648	3.775	19,347,093	3.7322	1.72%
2023-08-02	0	4.650	4.640	4.650	4.620	4.820	17,079,046	79,995,711	4.6839	3.688	3.680	3.688	3.664	3.823	21,535,892	3.7145	-1.90%
2023-08-01	0	4.740	4.730	4.740	4.670	4.870	20,120,943	95,675,916	4.7550	3.759	3.751	3.759	3.704	3.862	25,371,584	3.7710	-0.21%
2023-07-31	0	4.750	4.730	4.750	4.670	4.810	29,538,547	140,161,215	4.7450	3.767	3.751	3.767	3.704	3.815	37,246,750	3.7630	1.50%
2023-07-28	0	4.680	4.670	4.680	4.500	4.720	20,941,400	97,440,969	4.6530	3.711	3.704	3.711	3.569	3.743	26,406,143	3.6901	2.41%
2023-07-27	0	4.570	4.560	4.570	4.470	4.620	17,881,880	81,541,756	4.5600	3.624	3.616	3.624	3.545	3.664	22,548,229	3.6163	1.33%
2023-07-26	0	4.510	4.510	4.520	4.450	4.520	8,435,438	38,003,441	4.5052	3.577	3.577	3.585	3.529	3.585	10,636,700	3.5729	0.00%
2023-07-25	0	4.510	4.510	4.520	4.420	4.520	13,241,606	59,501,353	4.4935	3.577	3.577	3.585	3.505	3.585	16,697,056	3.5636	3.20%
2023-07-24	0	4.370	4.360	4.370	4.340	4.480	11,272,406	49,426,719	4.3848	3.466	3.458	3.466	3.442	3.553	14,213,986	3.4773	-2.67%
2023-07-21	0	4.490	4.480	4.490	4.430	4.550	9,108,654	40,943,559	4.4950	3.561	3.553	3.561	3.513	3.608	11,485,594	3.5648	0.67%
2023-07-20	0	4.460	4.460	4.470	4.400	4.480	17,447,000	77,654,090	4.4509	3.537	3.537	3.545	3.489	3.553	21,999,865	3.5298	1.36%
2023-07-19	0	4.400	4.390	4.400	4.260	4.410	11,248,384	48,782,000	4.3368	3.489	3.481	3.489	3.378	3.497	14,183,695	3.4393	0.92%
2023-07-18	0	4.360	4.350	4.360	4.320	4.450	13,960,200	60,660,974	4.3453	3.458	3.450	3.458	3.426	3.529	17,603,170	3.4460	-1.13%
2023-07-14	0	4.410	4.410	4.420	4.400	4.580	20,208,949	89,830,791	4.4451	3.497	3.497	3.505	3.489	3.632	25,482,556	3.5252	-2.86%
2023-07-13	0	4.540	4.530	4.540	4.500	4.580	15,505,915	70,453,370	4.5436	3.600	3.593	3.600	3.569	3.632	19,552,246	3.6033	1.34%
2023-07-12	0	4.480	4.480	4.490	4.460	4.580	10,879,262	48,925,342	4.4971	3.553	3.553	3.561	3.537	3.632	13,718,249	3.5664	-1.54%
2023-07-11	0	4.550	4.540	4.550	4.400	4.550	11,683,140	52,655,736	4.5070	3.608	3.600	3.608	3.489	3.608	14,731,902	3.5743	2.71%
2023-07-10	0	4.430	4.420	4.430	4.390	4.520	10,117,043	44,867,307	4.4348	3.513	3.505	3.513	3.481	3.585	12,757,126	3.5170	-0.67%
2023-07-07	0	4.460	4.450	4.460	4.370	4.510	12,007,033	53,513,888	4.4569	3.537	3.529	3.537	3.466	3.577	15,140,317	3.5345	0.68%
2023-07-06	0	4.430	4.420	4.430	4.400	4.520	11,985,189	53,326,592	4.4494	3.513	3.505	3.513	3.489	3.585	15,112,772	3.5286	-1.77%
2023-07-05	0	4.510	4.500	4.510	4.440	4.550	8,047,000	36,154,905	4.4930	3.577	3.569	3.577	3.521	3.608	10,146,897	3.5631	0.22%
2023-07-04	0	4.500	4.500	4.510	4.460	4.540	14,615,834	65,789,184	4.5012	3.569	3.569	3.577	3.537	3.600	18,429,895	3.5697	0.67%
2023-07-03	0	4.470	4.470	4.480	4.330	4.510	19,323,295	85,958,114	4.4484	3.545	3.545	3.553	3.434	3.577	24,365,787	3.5278	2.52%
2023-06-30	0	4.360	4.350	4.360	4.310	4.390	8,716,563	37,904,934	4.3486	3.458	3.450	3.458	3.418	3.481	10,991,185	3.4487	0.69%
2023-06-29	0	4.330	4.320	4.330	4.230	4.400	20,673,641	89,428,089	4.3257	3.434	3.426	3.434	3.355	3.489	26,068,511	3.4305	-0.23%
2023-06-28	0	4.340	4.340	4.350	4.300	4.430	25,606,394	111,270,240	4.3454	3.442	3.442	3.450	3.410	3.513	32,288,486	3.4461	-2.25%
2023-06-27	0	4.440	4.430	4.440	4.310	4.440	13,453,862	59,298,992	4.4076	3.521	3.513	3.521	3.418	3.521	16,964,702	3.4954	2.30%
2023-06-26	0	4.340	4.330	4.340	4.200	4.370	15,774,644	67,982,444	4.3096	3.442	3.434	3.442	3.331	3.466	19,891,101	3.4177	1.64%
2023-06-23	0	4.270	4.270	4.280	4.170	4.370	19,506,723	82,571,317	4.2330	3.386	3.386	3.394	3.307	3.466	24,597,081	3.3570	-2.29%
2023-06-21	0	4.370	4.370	4.380	4.310	4.460	16,974,281	74,336,075	4.3793	3.466	3.466	3.474	3.418	3.537	21,403,788	3.4730	-2.02%
2023-06-20	0	4.460	4.450	4.460	4.440	4.630	27,676,644	124,758,576	4.5077	3.537	3.529	3.537	3.521	3.672	34,898,976	3.5748	-3.67%
2023-06-19	0	4.630	4.620	4.630	4.610	4.790	9,164,063	42,713,139	4.6609	3.672	3.664	3.672	3.656	3.799	11,555,462	3.6964	-2.73%
2023-06-16	0	4.760	4.750	4.760	4.630	4.760	18,719,049	88,280,719	4.7161	3.775	3.767	3.775	3.672	3.775	23,603,860	3.7401	1.93%
2023-06-15	0	4.670	4.670	4.680	4.460	4.670	17,260,073	79,046,729	4.5797	3.704	3.704	3.711	3.537	3.704	21,764,159	3.6320	4.71%
2023-06-14	0	4.460	4.460	4.470	4.440	4.550	17,681,929	79,340,160	4.4871	3.537	3.537	3.545	3.521	3.608	22,296,100	3.5585	-0.45%
2023-06-13	0	4.480	4.470	4.480	4.350	4.490	14,514,762	64,242,447	4.4260	3.553	3.545	3.553	3.450	3.561	18,302,448	3.5100	1.59%
2023-06-12	0	4.410	4.400	4.410	4.230	4.440	17,511,238	75,856,958	4.3319	3.497	3.489	3.497	3.355	3.521	22,080,866	3.4354	1.20%
2023-06-09	0	4.530	4.530	4.540	4.520	4.700	15,576,089	71,132,338	4.5668	3.456	3.456	3.464	3.448	3.586	20,416,374	3.4841	-1.52%
2023-06-08	0	4.600	4.590	4.600	4.520	4.630	17,663,363	80,887,360	4.5794	3.509	3.502	3.509	3.448	3.532	23,152,271	3.4937	-0.65%
2023-06-07	0	4.630	4.620	4.630	4.580	4.760	15,419,730	71,395,599	4.6301	3.532	3.525	3.532	3.494	3.632	20,211,426	3.5324	-1.28%
2023-06-06	0	4.690	4.680	4.690	4.550	4.800	17,655,212	82,910,146	4.6961	3.578	3.570	3.578	3.471	3.662	23,141,587	3.5827	2.18%
2023-06-05	0	4.590	4.580	4.590	4.560	4.770	28,598,273	132,108,016	4.6194	3.502	3.494	3.502	3.479	3.639	37,485,215	3.5243	-4.77%
2023-06-02	0	4.820	4.810	4.820	4.550	4.850	27,870,712	132,377,342	4.7497	3.677	3.670	3.677	3.471	3.700	36,531,564	3.6236	6.17%
2023-06-01	0	4.540	4.530	4.540	4.510	4.630	14,656,653	66,922,352	4.5660	3.464	3.456	3.464	3.441	3.532	19,211,223	3.4835	-0.22%
2023-05-31	0	4.550	4.540	4.550	4.510	4.650	74,384,107	338,527,875	4.5511	3.471	3.464	3.471	3.441	3.548	97,499,042	3.4721	-2.36%
2023-05-30	0	4.660	4.660	4.670	4.630	4.720	17,159,400	79,995,290	4.6619	3.555	3.555	3.563	3.532	3.601	22,491,701	3.5567	0.65%
2023-05-29	0	4.630	4.620	4.630	4.610	4.770	14,941,365	69,915,325	4.6793	3.532	3.525	3.532	3.517	3.639	19,584,409	3.5699	-1.49%
2023-05-25	0	4.700	4.700	4.710	4.660	4.890	25,352,961	119,940,013	4.7308	3.586	3.586	3.593	3.555	3.731	33,231,419	3.6092	-3.89%
2023-05-24	0	4.890	4.880	4.890	4.860	4.990	15,859,674	78,034,629	4.9203	3.731	3.723	3.731	3.708	3.807	20,788,084	3.7538	-1.41%
2023-05-23	0	4.960	4.950	4.960	4.960	5.060	9,616,147	48,172,837	5.0096	3.784	3.776	3.784	3.784	3.860	12,604,374	3.8219	-1.00%
2023-05-22	0	5.010	5.000	5.010	4.960	5.090	7,202,688	36,179,425	5.0230	3.822	3.815	3.822	3.784	3.883	9,440,930	3.8322	0.80%
2023-05-19	0	4.970	4.960	4.970	4.870	5.020	11,560,000	57,161,766	4.9448	3.792	3.784	3.792	3.715	3.830	15,152,282	3.7725	-0.40%
2023-05-18	0	4.990	4.960	4.990	4.950	5.060	14,841,724	74,041,153	4.9887	3.807	3.784	3.807	3.776	3.860	19,453,805	3.8060	0.20%
2023-05-17	0	4.980	4.980	4.990	4.970	5.110	12,455,427	62,622,928	5.0278	3.799	3.799	3.807	3.792	3.899	16,325,963	3.8358	-2.35%
2023-05-16	0	5.100	5.090	5.100	5.030	5.260	10,213,700	52,270,586	5.1177	3.891	3.883	3.891	3.837	4.013	13,387,617	3.9044	-1.73%
2023-05-15	0	5.190	5.180	5.190	5.030	5.220	10,349,922	53,073,371	5.1279	3.960	3.952	3.960	3.837	3.982	13,566,171	3.9122	1.96%
2023-05-12	0	5.090	5.090	5.100	5.070	5.190	8,087,341	41,299,280	5.1067	3.883	3.883	3.891	3.868	3.960	10,600,490	3.8960	-1.36%
2023-05-11	0	5.160	5.140	5.160	5.120	5.240	10,308,008	53,314,963	5.1722	3.937	3.921	3.937	3.906	3.998	13,511,232	3.9460	-0.77%
2023-05-10	0	5.200	5.190	5.200	5.110	5.240	8,018,020	41,676,211	5.1978	3.967	3.960	3.967	3.899	3.998	10,509,628	3.9655	0.00%
2023-05-09	0	5.200	5.190	5.200	5.170	5.320	10,077,012	52,888,367	5.2484	3.967	3.960	3.967	3.944	4.059	13,208,454	4.0041	-1.89%
2023-05-08	0	5.300	5.290	5.300	5.260	5.390	11,210,211	59,561,064	5.3131	4.043	4.036	4.043	4.013	4.112	14,693,795	4.0535	0.00%
2023-05-05	0	5.300	5.290	5.300	5.280	5.390	4,286,000	22,799,145	5.3194	4.043	4.036	4.043	4.028	4.112	5,617,879	4.0583	0.00%
2023-05-04	0	5.300	5.290	5.300	5.140	5.330	11,215,726	59,194,101	5.2778	4.043	4.036	4.043	3.921	4.066	14,701,024	4.0265	2.91%
2023-05-03	0	5.150	5.140	5.150	5.050	5.190	8,810,890	45,232,187	5.1337	3.929	3.921	3.929	3.853	3.960	11,548,883	3.9166	-0.39%
2023-05-02	0	5.170	5.160	5.170	5.080	5.390	15,544,441	80,029,074	5.1484	3.944	3.937	3.944	3.876	4.112	20,374,892	3.9278	-2.08%
2023-04-28	0	5.280	5.270	5.280	5.260	5.390	17,221,728	91,387,713	5.3065	4.028	4.021	4.028	4.013	4.112	22,573,397	4.0485	-0.38%
2023-04-27	0	5.300	5.300	5.310	5.210	5.320	17,510,110	92,287,576	5.2705	4.043	4.043	4.051	3.975	4.059	22,951,394	4.0210	-0.56%
2023-04-26	0	5.330	5.320	5.330	5.220	5.380	13,001,829	69,139,249	5.3177	4.066	4.059	4.066	3.982	4.105	17,042,160	4.0570	1.33%
2023-04-25	0	5.260	5.260	5.270	5.250	5.390	11,253,879	59,665,386	5.3018	4.013	4.013	4.021	4.005	4.112	14,751,033	4.0448	-2.23%
2023-04-24	0	5.380	5.360	5.380	5.280	5.420	14,777,538	78,925,431	5.3409	4.105	4.089	4.105	4.028	4.135	19,369,673	4.0747	0.37%
2023-04-21	0	5.360	5.360	5.370	5.350	5.600	20,835,347	113,852,655	5.4644	4.089	4.089	4.097	4.082	4.272	27,309,952	4.1689	-4.80%
2023-04-20	0	5.630	5.630	5.640	5.540	5.670	15,105,963	84,791,385	5.6131	4.295	4.295	4.303	4.227	4.326	19,800,156	4.2824	-1.40%
2023-04-19	0	5.710	5.710	5.720	5.680	5.810	16,271,866	93,378,929	5.7387	4.356	4.356	4.364	4.333	4.433	21,328,365	4.3782	-0.87%
2023-04-18	0	5.760	5.750	5.760	5.730	5.940	16,993,249	98,067,465	5.7710	4.394	4.387	4.394	4.372	4.532	22,273,918	4.4028	-3.03%
2023-04-17	0	5.940	5.920	5.940	5.790	5.940	11,803,866	69,341,708	5.8745	4.532	4.516	4.532	4.417	4.532	15,471,929	4.4818	1.71%
2023-04-14	0	5.840	5.830	5.840	5.790	5.880	14,312,556	83,274,833	5.8183	4.455	4.448	4.455	4.417	4.486	18,760,197	4.4389	1.04%
2023-04-13	0	5.780	5.780	5.790	5.640	5.820	26,987,799	154,792,398	5.7356	4.410	4.410	4.417	4.303	4.440	35,374,284	4.3758	-2.03%
2023-04-12	0	5.900	5.890	5.900	5.850	6.100	27,891,634	165,601,354	5.9373	4.501	4.494	4.501	4.463	4.654	36,558,987	4.5297	-3.28%
2023-04-11	0	6.100	6.090	6.100	5.870	6.100	23,961,930	144,112,059	6.0142	4.654	4.646	4.654	4.478	4.654	31,408,124	4.5884	3.92%
2023-04-06	0	5.870	5.870	5.880	5.700	5.880	12,750,725	74,202,511	5.8195	4.478	4.478	4.486	4.349	4.486	16,713,026	4.4398	0.34%
2023-04-04	0	5.850	5.830	5.850	5.750	5.870	10,540,009	61,240,819	5.8103	4.463	4.448	4.463	4.387	4.478	13,815,327	4.4328	0.00%
2023-04-03	0	5.850	5.850	5.860	5.800	5.980	10,439,464	61,187,012	5.8611	4.463	4.463	4.471	4.425	4.562	13,683,538	4.4716	-0.68%
2023-03-31	0	5.890	5.890	5.900	5.750	5.950	12,821,588	75,367,530	5.8782	4.494	4.494	4.501	4.387	4.539	16,805,909	4.4846	1.90%
2023-03-30	0	5.780	5.770	5.790	5.670	5.900	21,279,773	122,495,527	5.7564	4.410	4.402	4.417	4.326	4.501	27,892,484	4.3917	-3.18%
2023-03-29	0	5.970	5.950	5.970	5.870	6.080	15,590,258	92,588,952	5.9389	4.555	4.539	4.555	4.478	4.639	20,434,946	4.5309	2.75%
2023-03-28	0	5.810	5.800	5.810	5.750	5.900	13,368,316	77,919,190	5.8286	4.433	4.425	4.433	4.387	4.501	17,522,534	4.4468	-0.34%
2023-03-27	0	5.830	5.820	5.830	5.810	6.100	20,004,400	117,330,357	5.8652	4.448	4.440	4.448	4.433	4.654	26,220,787	4.4747	-3.16%
2023-03-24	0	6.020	6.000	6.020	5.920	6.090	11,174,416	67,340,350	6.0263	4.593	4.578	4.593	4.516	4.646	14,646,877	4.5976	1.35%
2023-03-23	0	5.940	5.940	5.950	5.740	5.950	8,090,718	47,549,400	5.8770	4.532	4.532	4.539	4.379	4.539	10,604,917	4.4837	1.89%
2023-03-22	0	5.830	5.830	5.860	5.770	5.930	8,151,800	47,762,598	5.8591	4.448	4.448	4.471	4.402	4.524	10,684,980	4.4701	1.22%
2023-03-21	0	5.760	5.750	5.760	5.680	5.810	9,621,430	55,107,259	5.7276	4.394	4.387	4.394	4.333	4.433	12,611,299	4.3697	2.13%
2023-03-20	0	5.640	5.640	5.680	5.550	5.870	21,039,810	118,755,430	5.6443	4.303	4.303	4.333	4.234	4.478	27,577,952	4.3062	-3.75%
2023-03-17	0	5.860	5.860	5.870	5.740	5.880	19,414,767	113,019,588	5.8213	4.471	4.471	4.478	4.379	4.486	25,447,925	4.4412	2.27%
2023-03-16	0	5.730	5.730	5.750	5.700	5.880	14,807,913	85,742,065	5.7903	4.372	4.372	4.387	4.349	4.486	19,409,487	4.4175	-2.55%
2023-03-15	0	5.880	5.870	5.880	5.830	6.020	9,315,443	54,891,649	5.8925	4.486	4.478	4.486	4.448	4.593	12,210,226	4.4955	1.55%
2023-03-14	0	5.790	5.790	5.800	5.780	6.050	17,336,677	101,667,769	5.8643	4.417	4.417	4.425	4.410	4.616	22,724,067	4.4740	-3.50%
2023-03-13	0	6.000	5.990	6.000	5.720	6.120	28,541,402	170,090,421	5.9594	4.578	4.570	4.578	4.364	4.669	37,410,671	4.5466	4.90%
2023-03-10	0	5.720	5.720	5.790	5.720	5.990	94,485,292	544,494,736	5.7627	4.364	4.364	4.417	4.364	4.570	123,846,691	4.3965	-4.19%
2023-03-09	0	5.970	5.970	5.990	5.950	6.230	22,060,635	133,645,617	6.0581	4.555	4.555	4.570	4.539	4.753	28,915,999	4.6219	-2.93%
2023-03-08	0	6.150	6.150	6.160	6.120	6.410	21,640,425	133,694,398	6.1780	4.692	4.692	4.700	4.669	4.890	28,365,209	4.7133	-5.53%
2023-03-07	0	6.510	6.490	6.510	6.430	6.650	14,757,538	96,432,838	6.5345	4.967	4.951	4.967	4.906	5.073	19,343,458	4.9853	0.31%
2023-03-06	0	6.490	6.480	6.490	6.370	6.570	9,176,600	59,158,572	6.4467	4.951	4.944	4.951	4.860	5.012	12,028,238	4.9183	-0.76%
2023-03-03	0	6.540	6.540	6.550	6.470	6.650	12,299,480	80,627,728	6.5554	4.990	4.990	4.997	4.936	5.073	16,121,556	5.0012	0.62%
2023-03-02	0	6.500	6.490	6.500	6.390	6.540	9,523,617	61,630,698	6.4714	4.959	4.951	4.959	4.875	4.990	12,483,090	4.9371	-0.61%
2023-03-01	0	6.540	6.540	6.550	6.060	6.550	15,547,598	99,316,284	6.3879	4.990	4.990	4.997	4.623	4.997	20,379,030	4.8735	4.14%
2023-02-28	0	6.280	6.270	6.280	6.260	6.600	19,152,512	121,620,289	6.3501	4.791	4.784	4.791	4.776	5.035	25,104,174	4.8446	-2.64%
2023-02-27	0	6.450	6.450	6.460	6.310	6.550	18,102,447	116,752,218	6.4495	4.921	4.921	4.928	4.814	4.997	23,727,800	4.9205	0.47%
2023-02-24	0	6.420	6.420	6.430	6.400	6.620	11,872,835	76,996,617	6.4851	4.898	4.898	4.906	4.883	5.051	15,562,330	4.9476	-2.58%
2023-02-23	0	6.590	6.590	6.600	6.560	6.760	14,424,977	95,902,654	6.6484	5.028	5.028	5.035	5.005	5.157	18,907,553	5.0722	0.46%
2023-02-22	0	6.560	6.550	6.560	6.500	6.650	14,899,299	97,819,067	6.5653	5.005	4.997	5.005	4.959	5.073	19,529,271	5.0088	-0.30%
2023-02-21	0	6.580	6.570	6.580	6.540	6.750	13,105,092	86,671,490	6.6136	5.020	5.012	5.020	4.990	5.150	17,177,512	5.0456	-1.50%
2023-02-20	0	6.680	6.680	6.690	6.600	6.760	10,375,719	69,427,038	6.6913	5.096	5.096	5.104	5.035	5.157	13,599,984	5.1049	0.15%
2023-02-17	0	6.670	6.660	6.670	6.660	6.870	13,341,835	89,769,186	6.7284	5.089	5.081	5.089	5.081	5.241	17,487,824	5.1332	-1.77%
2023-02-16	0	6.790	6.790	6.800	6.720	7.140	23,019,572	158,878,431	6.9019	5.180	5.180	5.188	5.127	5.447	30,172,927	5.2656	-2.86%
2023-02-15	0	6.990	6.980	6.990	6.950	7.360	20,770,828	146,676,792	7.0617	5.333	5.325	5.333	5.302	5.615	27,225,384	5.3875	-4.90%
2023-02-14	0	7.350	7.340	7.350	7.080	7.380	19,155,926	139,057,327	7.2592	5.607	5.600	5.607	5.401	5.630	25,108,649	5.5382	2.80%
2023-02-13	0	7.150	7.140	7.150	6.900	7.210	17,862,637	126,728,827	7.0946	5.455	5.447	5.455	5.264	5.501	23,413,469	5.4126	0.85%
2023-02-10	0	7.090	7.080	7.090	6.980	7.170	15,440,352	109,413,646	7.0862	5.409	5.401	5.409	5.325	5.470	20,238,457	5.4062	0.14%
2023-02-09	0	7.080	7.080	7.100	6.900	7.110	35,626,557	249,948,208	7.0158	5.401	5.401	5.417	5.264	5.424	46,697,545	5.3525	0.00%
2023-02-08	0	7.080	7.070	7.080	7.000	7.200	19,366,641	137,405,978	7.0950	5.401	5.394	5.401	5.340	5.493	25,384,844	5.4129	-0.84%
2023-02-07	0	7.140	7.130	7.140	7.020	7.270	25,469,466	182,052,722	7.1479	5.447	5.440	5.447	5.356	5.546	33,384,128	5.4533	-0.83%
2023-02-06	0	7.200	7.180	7.200	7.130	7.400	24,434,666	175,619,014	7.1873	5.493	5.478	5.493	5.440	5.646	32,027,763	5.4833	-2.96%
2023-02-03	0	7.420	7.390	7.420	7.300	7.450	16,956,915	125,308,698	7.3898	5.661	5.638	5.661	5.569	5.684	22,226,293	5.6379	-0.67%
2023-02-02	0	7.470	7.460	7.470	7.280	7.670	26,088,529	195,054,802	7.4767	5.699	5.691	5.699	5.554	5.852	34,195,565	5.7041	-2.61%
2023-02-01	0	7.670	7.630	7.670	7.420	7.680	22,522,970	170,065,603	7.5508	5.852	5.821	5.852	5.661	5.859	29,522,005	5.7606	2.13%
2023-01-31	0	7.510	7.500	7.510	7.420	7.890	18,183,736	137,823,449	7.5795	5.730	5.722	5.730	5.661	6.019	23,834,350	5.7826	-2.21%
2023-01-30	0	7.680	7.650	7.680	7.570	7.830	23,926,416	184,019,088	7.6910	5.859	5.836	5.859	5.775	5.974	31,361,574	5.8677	0.26%
2023-01-27	0	7.660	7.660	7.670	7.520	7.830	16,350,110	125,502,560	7.6759	5.844	5.844	5.852	5.737	5.974	21,430,923	5.8561	-1.79%
2023-01-26	0	7.800	7.790	7.800	7.720	8.180	18,509,093	145,019,956	7.8351	5.951	5.943	5.951	5.890	6.241	24,260,812	5.9775	-1.76%
2023-01-20	0	7.940	7.930	7.940	7.600	7.950	12,085,439	95,002,928	7.8609	6.058	6.050	6.058	5.798	6.065	15,841,001	5.9973	1.40%
2023-01-19	0	7.830	7.820	7.830	7.650	7.930	10,216,149	79,605,184	7.7921	5.974	5.966	5.974	5.836	6.050	13,390,827	5.9448	0.38%
2023-01-18	0	7.800	7.800	7.810	7.730	8.000	24,862,458	195,688,998	7.8709	5.951	5.951	5.958	5.897	6.103	32,588,492	6.0048	-2.01%
2023-01-17	0	7.960	7.930	7.960	7.850	8.180	13,019,831	103,580,649	7.9556	6.073	6.050	6.073	5.989	6.241	17,065,756	6.0695	-1.97%
2023-01-16	0	8.120	8.090	8.120	7.930	8.290	17,425,573	141,537,256	8.1224	6.195	6.172	6.195	6.050	6.325	22,840,587	6.1967	-0.12%
2023-01-13	0	8.130	8.120	8.130	7.960	8.160	14,499,590	116,703,823	8.0488	6.203	6.195	6.203	6.073	6.225	19,005,352	6.1406	0.62%
2023-01-12	0	8.080	8.070	8.080	7.860	8.150	24,930,508	200,742,145	8.0521	6.164	6.157	6.164	5.997	6.218	32,677,688	6.1431	2.80%
2023-01-11	0	7.860	7.850	7.860	7.830	8.200	25,462,531	202,836,979	7.9661	5.997	5.989	5.997	5.974	6.256	33,375,038	6.0775	-4.73%
2023-01-10	0	8.250	8.230	8.250	7.980	8.290	40,746,747	334,309,338	8.2046	6.294	6.279	6.294	6.088	6.325	53,408,839	6.2594	1.60%
2023-01-09	0	8.120	8.120	8.130	7.510	8.170	63,530,252	504,448,107	7.9403	6.195	6.195	6.203	5.730	6.233	83,272,341	6.0578	9.14%
2023-01-06	0	7.440	7.430	7.440	7.010	7.510	52,878,226	389,295,681	7.3621	5.676	5.669	5.676	5.348	5.730	69,310,187	5.6167	5.38%
2023-01-05	0	7.060	7.060	7.070	6.910	7.190	28,678,657	202,266,802	7.0529	5.386	5.386	5.394	5.272	5.485	37,590,578	5.3808	1.88%
2023-01-04	0	6.930	6.930	6.940	6.700	6.930	16,529,000	113,361,010	6.8583	5.287	5.287	5.295	5.112	5.287	21,665,403	5.2324	2.21%
2023-01-03	0	6.780	6.770	6.780	6.440	6.820	21,904,586	145,280,331	6.6324	5.173	5.165	5.173	4.913	5.203	28,711,458	5.0600	2.11%
2022-12-30	0	6.640	6.640	6.650	6.520	6.770	15,331,735	101,485,499	6.6193	5.066	5.066	5.073	4.974	5.165	20,096,087	5.0500	0.61%
2022-12-29	0	6.600	6.590	6.600	6.520	6.810	19,592,557	129,914,524	6.6308	5.035	5.028	5.035	4.974	5.195	25,680,964	5.0588	-4.49%
2022-12-28	0	6.910	6.900	6.910	6.570	7.020	39,268,214	269,202,595	6.8555	5.272	5.264	5.272	5.012	5.356	51,470,851	5.2302	4.07%
2022-12-23	0	6.640	6.640	6.650	6.540	6.870	31,333,533	208,601,673	6.6575	5.066	5.066	5.073	4.990	5.241	41,070,460	5.0791	-2.78%
2022-12-22	0	6.830	6.830	6.840	6.640	6.920	27,823,611	189,645,941	6.8160	5.211	5.211	5.218	5.066	5.279	36,469,826	5.2001	1.49%
2022-12-21	0	6.730	6.720	6.730	6.690	6.870	8,484,363	57,317,904	6.7557	5.134	5.127	5.134	5.104	5.241	11,120,887	5.1541	-0.74%
2022-12-20	0	6.780	6.780	6.790	6.620	7.130	29,378,894	199,870,808	6.8032	5.173	5.173	5.180	5.051	5.440	38,508,415	5.1903	-4.91%
2022-12-19	0	7.130	7.120	7.130	6.980	7.340	32,156,729	229,197,517	7.1275	5.440	5.432	5.440	5.325	5.600	42,149,465	5.4377	-1.66%
2022-12-16	0	7.250	7.240	7.250	6.940	7.380	24,285,481	174,729,862	7.1948	5.531	5.524	5.531	5.295	5.630	31,832,218	5.4891	1.97%
2022-12-15	0	7.110	7.100	7.110	6.960	7.400	35,527,450	252,429,772	7.1052	5.424	5.417	5.424	5.310	5.646	46,567,641	5.4207	-2.20%
2022-12-14	0	7.270	7.260	7.270	6.900	7.550	43,459,194	317,698,594	7.3103	5.546	5.539	5.546	5.264	5.760	56,964,182	5.5772	2.39%
2022-12-13	0	7.100	7.090	7.100	6.860	7.250	30,400,263	215,372,936	7.0846	5.417	5.409	5.417	5.234	5.531	39,847,175	5.4050	-1.66%
2022-12-12	0	7.220	7.210	7.220	7.160	7.320	26,715,825	192,895,375	7.2203	5.508	5.501	5.508	5.463	5.585	35,017,794	5.5085	-3.35%
2022-12-09	0	7.470	7.460	7.470	6.910	7.500	60,837,403	447,013,454	7.3477	5.699	5.691	5.699	5.272	5.722	79,742,687	5.6057	8.58%
2022-12-08	0	6.880	6.880	6.890	6.580	6.930	20,708,811	140,521,114	6.7856	5.249	5.249	5.257	5.020	5.287	27,144,095	5.1769	4.08%
2022-12-07	0	6.610	6.610	6.630	6.580	7.100	32,186,832	219,579,063	6.8220	5.043	5.043	5.058	5.020	5.417	42,188,922	5.2047	-4.62%
2022-12-06	0	6.930	6.920	6.930	6.710	7.170	40,250,286	280,116,834	6.9594	5.287	5.279	5.287	5.119	5.470	52,758,102	5.3095	1.17%
2022-12-05	0	6.850	6.850	6.860	6.310	6.970	50,118,173	338,468,573	6.7534	5.226	5.226	5.234	4.814	5.318	65,692,445	5.1523	9.95%
2022-12-02	0	6.230	6.230	6.270	6.180	6.420	34,023,619	213,029,685	6.2612	4.753	4.753	4.784	4.715	4.898	44,596,493	4.7768	-3.11%
2022-12-01	0	6.430	6.420	6.430	6.400	6.740	40,907,073	267,518,978	6.5397	4.906	4.898	4.906	4.883	5.142	53,618,987	4.9893	1.58%
2022-11-30	0	6.330	6.320	6.330	5.650	6.340	53,031,096	324,145,953	6.1124	4.829	4.822	4.829	4.311	4.837	69,510,562	4.6633	10.09%
2022-11-29	0	5.750	5.750	5.760	5.250	5.760	14,786,169	83,176,204	5.6253	4.387	4.387	4.394	4.005	4.394	19,380,986	4.2916	7.48%
2022-11-28	0	5.350	5.350	5.360	5.160	5.380	11,279,047	59,455,518	5.2713	4.082	4.082	4.089	3.937	4.105	14,784,022	4.0216	-1.65%
2022-11-25	0	5.440	5.430	5.440	5.340	5.590	10,112,000	54,822,474	5.4215	4.150	4.143	4.150	4.074	4.265	13,254,314	4.1362	-1.09%
2022-11-24	0	5.500	5.490	5.500	5.390	5.540	8,511,316	46,599,562	5.4750	4.196	4.188	4.196	4.112	4.227	11,156,216	4.1770	2.61%
2022-11-23	0	5.360	5.360	5.370	5.300	5.500	11,461,781	61,759,459	5.3883	4.089	4.089	4.097	4.043	4.196	15,023,541	4.1108	-0.56%
2022-11-22	0	5.390	5.390	5.400	5.340	5.580	10,477,569	57,013,602	5.4415	4.112	4.112	4.120	4.074	4.257	13,733,484	4.1514	-2.53%
2022-11-21	0	5.530	5.520	5.530	5.450	5.680	13,612,703	75,229,895	5.5264	4.219	4.211	4.219	4.158	4.333	17,842,864	4.2162	-3.83%
2022-11-18	0	5.750	5.730	5.750	5.700	5.870	18,610,418	107,360,001	5.7688	4.387	4.372	4.387	4.349	4.478	24,393,624	4.4012	0.35%
2022-11-17	0	5.730	5.720	5.730	5.550	5.790	18,936,642	107,116,465	5.6566	4.372	4.364	4.372	4.234	4.417	24,821,222	4.3155	-0.17%
2022-11-16	0	5.740	5.740	5.750	5.680	5.980	21,274,342	123,109,366	5.7868	4.379	4.379	4.387	4.333	4.562	27,885,365	4.4148	-4.01%
2022-11-15	0	5.980	5.970	5.980	5.560	5.980	29,169,535	169,447,393	5.8091	4.562	4.555	4.562	4.242	4.562	38,233,997	4.4319	5.65%
2022-11-14	0	5.660	5.660	5.670	5.470	5.830	37,830,201	213,967,580	5.6560	4.318	4.318	4.326	4.173	4.448	49,585,974	4.3151	4.81%
2022-11-11	0	5.400	5.390	5.400	5.170	5.430	43,472,593	231,035,670	5.3145	4.120	4.112	4.120	3.944	4.143	56,981,745	4.0546	8.43%
2022-11-10	0	4.980	4.980	4.990	4.940	5.150	19,864,232	99,022,516	4.9850	3.799	3.799	3.807	3.769	3.929	26,037,062	3.8031	-3.68%
2022-11-09	0	5.170	5.160	5.170	5.110	5.270	14,009,490	72,417,311	5.1692	3.944	3.937	3.944	3.899	4.021	18,362,953	3.9437	-0.96%
2022-11-08	0	5.220	5.220	5.230	5.100	5.360	18,232,088	94,852,135	5.2025	3.982	3.982	3.990	3.891	4.089	23,897,728	3.9691	-2.97%
2022-11-07	0	5.380	5.380	5.390	5.010	5.400	21,391,822	113,464,054	5.3041	4.105	4.105	4.112	3.822	4.120	28,039,352	4.0466	4.26%
2022-11-04	0	5.160	5.150	5.160	5.020	5.220	22,157,698	113,937,437	5.1421	3.937	3.929	3.937	3.830	3.982	29,043,225	3.9230	2.79%
2022-11-03	0	5.020	5.010	5.020	4.950	5.100	14,959,651	74,864,975	5.0045	3.830	3.822	3.830	3.776	3.891	19,608,377	3.8180	-1.57%
2022-11-02	0	5.100	5.100	5.110	4.920	5.130	13,595,409	68,435,944	5.0338	3.891	3.891	3.899	3.754	3.914	17,820,196	3.8404	3.45%
2022-11-01	0	4.930	4.930	4.940	4.560	4.940	32,538,918	157,632,189	4.8444	3.761	3.761	3.769	3.479	3.769	42,650,419	3.6959	9.07%
2022-10-31	0	4.520	4.520	4.530	4.460	4.690	18,434,406	84,036,622	4.5587	3.448	3.448	3.456	3.403	3.578	24,162,916	3.4779	-1.95%
2022-10-28	0	4.610	4.600	4.610	4.550	4.910	15,680,278	73,099,350	4.6619	3.517	3.509	3.517	3.471	3.746	20,552,940	3.5566	-5.53%
2022-10-27	0	4.880	4.870	4.880	4.860	5.050	23,271,561	115,730,266	4.9730	3.723	3.715	3.723	3.708	3.853	30,503,222	3.7940	0.00%
2022-10-26	0	4.880	4.880	4.890	4.580	4.930	25,798,671	124,883,171	4.8407	3.723	3.723	3.731	3.494	3.761	33,815,634	3.6931	4.95%
2022-10-25	0	4.650	4.640	4.650	4.530	4.720	23,279,039	107,509,941	4.6183	3.548	3.540	3.548	3.456	3.601	30,513,024	3.5234	0.87%
2022-10-24	0	4.610	4.610	4.620	4.560	4.970	24,511,913	115,763,649	4.7228	3.517	3.517	3.525	3.479	3.792	32,129,014	3.6031	-5.53%
2022-10-21	0	4.880	4.870	4.880	4.790	4.920	9,845,155	47,926,086	4.8680	3.723	3.715	3.723	3.654	3.754	12,904,547	3.7139	0.41%
2022-10-20	0	4.860	4.850	4.860	4.770	4.930	31,729,238	153,622,196	4.8417	3.708	3.700	3.708	3.639	3.761	41,589,130	3.6938	-1.42%
2022-10-19	0	4.930	4.930	4.940	4.930	5.190	16,732,621	84,072,657	5.0245	3.761	3.761	3.769	3.761	3.960	21,932,300	3.8333	-4.27%
2022-10-18	0	5.150	5.140	5.150	4.970	5.210	21,305,468	108,157,786	5.0765	3.929	3.921	3.929	3.792	3.975	27,926,163	3.8730	1.78%
2022-10-17	0	5.060	5.060	5.070	4.940	5.100	16,809,400	84,147,236	5.0060	3.860	3.860	3.868	3.769	3.891	22,032,938	3.8192	0.60%
2022-10-14	0	5.030	5.030	5.050	4.980	5.120	14,409,040	72,763,110	5.0498	3.837	3.837	3.853	3.799	3.906	18,886,664	3.8526	2.30%
2022-10-13	0	5.030	5.020	5.030	5.030	5.200	21,358,052	108,911,923	5.0993	3.751	3.744	3.751	3.751	3.878	28,639,039	3.8029	-3.64%
2022-10-12	0	5.220	5.210	5.220	5.100	5.350	18,820,619	97,798,865	5.1964	3.893	3.885	3.893	3.803	3.990	25,236,592	3.8753	0.58%
2022-10-11	0	5.190	5.180	5.190	4.980	5.250	26,009,871	132,990,897	5.1131	3.871	3.863	3.871	3.714	3.915	34,876,669	3.8132	2.37%
2022-10-10	0	5.070	5.070	5.080	5.070	5.250	23,880,394	122,258,807	5.1196	3.781	3.781	3.788	3.781	3.915	32,021,251	3.8181	-3.80%
2022-10-07	0	5.270	5.270	5.280	5.200	5.470	12,499,530	66,317,716	5.3056	3.930	3.930	3.938	3.878	4.079	16,760,636	3.9568	-2.23%
2022-10-06	0	5.390	5.390	5.400	5.380	5.580	9,184,000	50,048,230	5.4495	4.020	4.020	4.027	4.012	4.161	12,314,837	4.0641	-2.47%
2022-10-05	0	5.700	5.690	5.700	5.510	5.790	31,618,966	178,894,500	5.6578	4.122	4.114	4.122	3.984	4.187	43,727,378	4.0911	6.74%
2022-10-03	0	5.340	5.330	5.340	5.150	5.490	16,191,502	85,786,815	5.2983	3.861	3.854	3.861	3.724	3.970	22,392,001	3.8311	-2.91%
2022-09-30	0	5.500	5.500	5.530	5.500	5.650	9,507,719	52,681,179	5.5409	3.977	3.977	3.999	3.977	4.085	13,148,679	4.0066	-1.96%
2022-09-29	0	5.610	5.600	5.610	5.560	5.950	11,139,981	63,662,336	5.7148	4.057	4.049	4.057	4.020	4.302	15,406,012	4.1323	-2.77%
2022-09-28	0	5.770	5.770	5.780	5.750	6.080	13,738,172	80,190,951	5.8371	4.172	4.172	4.179	4.158	4.396	18,999,174	4.2208	-3.83%
2022-09-27	0	6.000	6.000	6.010	5.880	6.020	11,449,177	68,143,109	5.9518	4.339	4.339	4.346	4.252	4.353	15,833,614	4.3037	1.69%
2022-09-26	0	5.900	5.890	5.900	5.820	5.980	8,767,568	51,766,130	5.9043	4.266	4.259	4.266	4.208	4.324	12,125,088	4.2693	0.17%
2022-09-23	0	5.890	5.880	5.890	5.860	6.000	8,222,115	48,567,587	5.9069	4.259	4.252	4.259	4.237	4.339	11,370,755	4.2713	-1.67%
2022-09-22	0	5.990	5.980	5.990	5.850	6.020	8,085,825	47,995,860	5.9358	4.331	4.324	4.331	4.230	4.353	11,182,273	4.2921	1.53%
2022-09-21	0	5.900	5.900	5.910	5.900	6.100	9,626,898	57,296,613	5.9517	4.266	4.266	4.273	4.266	4.411	13,313,497	4.3036	-3.28%
2022-09-20	0	6.100	6.100	6.110	6.050	6.190	10,963,195	67,323,678	6.1409	4.411	4.411	4.418	4.375	4.476	15,161,526	4.4404	1.16%
2022-09-19	0	6.030	6.030	6.050	5.990	6.130	14,450,029	87,429,027	6.0504	4.360	4.360	4.375	4.331	4.433	19,983,635	4.3750	-0.66%
2022-09-16	0	6.070	6.070	6.090	5.970	6.120	13,494,169	81,855,604	6.0660	4.389	4.389	4.404	4.317	4.425	18,661,731	4.3863	0.66%
2022-09-15	0	6.030	6.020	6.030	5.900	6.050	13,130,365	78,736,250	5.9965	4.360	4.353	4.360	4.266	4.375	18,158,609	4.3360	2.20%
2022-09-14	0	5.900	5.890	5.900	5.860	6.050	15,475,564	91,791,129	5.9314	4.266	4.259	4.266	4.237	4.375	21,401,896	4.2889	-2.80%
2022-09-13	0	6.070	6.070	6.080	5.980	6.130	10,723,332	65,256,399	6.0855	4.389	4.389	4.396	4.324	4.433	14,829,808	4.4004	1.85%
2022-09-09	0	5.960	5.960	5.980	5.820	6.040	13,615,028	81,229,305	5.9662	4.310	4.310	4.324	4.208	4.367	18,828,872	4.3141	2.76%
2022-09-08	0	5.800	5.790	5.800	5.770	6.000	15,438,573	90,425,456	5.8571	4.194	4.187	4.194	4.172	4.339	21,350,740	4.2352	-2.68%
2022-09-07	0	5.960	5.950	5.960	5.810	6.050	12,886,815	76,433,745	5.9312	4.310	4.302	4.310	4.201	4.375	17,821,792	4.2888	1.19%
2022-09-06	0	5.890	5.890	5.910	5.790	5.930	19,685,400	115,287,566	5.8565	4.259	4.259	4.273	4.187	4.288	27,223,880	4.2348	0.34%
2022-09-05	0	5.870	5.870	5.880	5.790	6.000	17,588,000	103,153,876	5.8650	4.245	4.245	4.252	4.187	4.339	24,323,285	4.2410	-1.51%
2022-09-02	0	5.960	5.950	5.960	5.920	6.350	37,851,194	229,912,241	6.0741	4.310	4.302	4.310	4.281	4.592	52,346,223	4.3921	-5.40%
2022-09-01	0	6.300	6.300	6.310	6.300	6.580	15,849,583	101,791,745	6.4224	4.555	4.555	4.563	4.555	4.758	21,919,145	4.6440	-3.23%
2022-08-31	0	6.510	6.490	6.510	6.270	6.550	24,471,662	158,284,401	6.4681	4.707	4.693	4.707	4.534	4.736	33,843,030	4.6770	1.72%
2022-08-30	0	6.400	6.390	6.400	6.340	6.530	16,788,778	107,301,427	6.3913	4.628	4.621	4.628	4.584	4.722	23,218,003	4.6215	-1.54%
2022-08-29	0	6.500	6.490	6.500	6.370	6.550	9,529,148	61,584,567	6.4628	4.700	4.693	4.700	4.606	4.736	13,178,314	4.6732	-1.37%
2022-08-26	0	6.590	6.590	6.600	6.470	6.620	10,185,434	66,758,715	6.5543	4.765	4.765	4.772	4.678	4.787	14,085,923	4.7394	2.33%
2022-08-25	0	6.440	6.430	6.440	6.270	6.480	16,444,852	104,543,682	6.3572	4.657	4.649	4.657	4.534	4.686	22,742,371	4.5969	1.10%
2022-08-24	0	6.370	6.360	6.370	6.360	6.590	9,590,500	61,694,330	6.4329	4.606	4.599	4.606	4.599	4.765	13,263,160	4.6516	-2.45%
2022-08-23	0	6.530	6.520	6.530	6.390	6.680	19,315,468	125,257,149	6.4848	4.722	4.715	4.722	4.621	4.830	26,712,283	4.6891	-2.54%
2022-08-22	0	6.700	6.700	6.710	6.520	6.740	7,960,915	53,071,024	6.6664	4.845	4.845	4.852	4.715	4.874	11,009,529	4.8205	0.75%
2022-08-19	0	6.650	6.650	6.660	6.520	6.710	10,868,069	72,173,753	6.6409	4.809	4.809	4.816	4.715	4.852	15,029,972	4.8020	0.00%
2022-08-18	0	6.650	6.650	6.660	6.620	6.950	21,908,831	147,431,372	6.7293	4.809	4.809	4.816	4.787	5.025	30,298,768	4.8659	-3.90%
2022-08-17	0	6.920	6.910	6.920	6.850	7.150	15,075,853	104,580,174	6.9369	5.004	4.997	5.004	4.953	5.170	20,849,117	5.0160	-1.84%
2022-08-16	0	7.050	7.040	7.050	6.860	7.090	11,747,336	81,938,171	6.9750	5.098	5.091	5.098	4.960	5.127	16,245,952	5.0436	0.43%
2022-08-15	0	7.020	7.010	7.020	6.960	7.210	13,419,411	94,663,571	7.0542	5.076	5.069	5.076	5.033	5.214	18,558,344	5.1009	0.14%
2022-08-12	0	7.010	7.000	7.010	6.990	7.080	6,328,793	44,472,666	7.0270	5.069	5.062	5.069	5.054	5.119	8,752,390	5.0812	-0.85%
2022-08-11	0	7.070	7.060	7.070	6.970	7.120	5,338,432	37,690,612	7.0602	5.112	5.105	5.112	5.040	5.148	7,382,773	5.1052	1.73%
2022-08-10	0	6.950	6.940	6.950	6.890	7.070	7,309,883	50,841,603	6.9552	5.025	5.018	5.025	4.982	5.112	10,109,186	5.0292	-1.42%
2022-08-09	0	7.050	7.040	7.050	6.960	7.100	8,919,942	62,743,474	7.0341	5.098	5.091	5.098	5.033	5.134	12,335,814	5.0863	0.14%
2022-08-08	0	7.040	7.040	7.050	6.770	7.060	14,177,383	98,956,020	6.9799	5.091	5.091	5.098	4.895	5.105	19,606,580	5.0471	2.33%
2022-08-05	0	6.880	6.870	6.880	6.770	6.930	12,095,654	82,848,507	6.8494	4.975	4.968	4.975	4.895	5.011	16,727,657	4.9528	1.78%
2022-08-04	0	6.760	6.750	6.760	6.590	6.790	18,195,330	121,930,477	6.7012	4.888	4.881	4.888	4.765	4.910	25,163,191	4.8456	2.58%
2022-08-03	0	6.590	6.580	6.590	6.550	6.830	27,520,112	182,258,016	6.6227	4.765	4.758	4.765	4.736	4.939	38,058,877	4.7888	-1.64%
2022-08-02	0	6.700	6.690	6.700	6.560	6.830	20,560,592	137,179,722	6.6720	4.845	4.837	4.845	4.743	4.939	28,434,224	4.8245	-2.05%
2022-08-01	0	6.840	6.830	6.850	6.820	7.010	14,121,416	97,241,614	6.8861	4.946	4.939	4.953	4.931	5.069	19,529,180	4.9793	-0.87%
2022-07-29	0	6.900	6.880	6.900	6.850	7.130	23,482,000	162,801,856	6.9330	4.989	4.975	4.989	4.953	5.156	32,474,379	5.0132	-1.85%
2022-07-28	0	7.030	7.020	7.030	6.950	7.150	18,877,977	132,548,457	7.0213	5.083	5.076	5.083	5.025	5.170	26,107,256	5.0771	0.29%
2022-07-27	0	7.010	7.000	7.010	6.900	7.180	23,862,700	166,878,805	6.9933	5.069	5.062	5.069	4.989	5.192	33,000,867	5.0568	-2.09%
2022-07-26	0	7.160	7.160	7.170	7.100	7.270	19,255,696	138,206,850	7.1775	5.177	5.177	5.185	5.134	5.257	26,629,621	5.1900	-0.69%
2022-07-25	0	7.210	7.210	7.220	6.930	7.910	75,037,000	543,942,002	7.2490	5.214	5.214	5.221	5.011	5.720	103,772,250	5.2417	-13.34%
2022-07-22	0	8.320	8.310	8.320	8.300	8.540	7,729,691	64,831,366	8.3873	6.016	6.009	6.016	6.002	6.175	10,689,759	6.0648	0.36%
2022-07-21	0	8.290	8.290	8.300	8.260	8.650	11,029,009	92,718,398	8.4068	5.994	5.994	6.002	5.973	6.255	15,252,543	6.0789	-3.49%
2022-07-20	0	8.590	8.580	8.590	8.510	8.770	12,851,631	110,594,050	8.6054	6.211	6.204	6.211	6.154	6.342	17,773,134	6.2225	-0.92%
2022-07-19	0	8.670	8.660	8.670	8.330	8.770	23,120,269	199,289,975	8.6197	6.269	6.262	6.269	6.023	6.342	31,974,124	6.2329	4.21%
2022-07-18	0	8.320	8.320	8.330	7.970	8.370	11,236,525	92,219,385	8.2071	6.016	6.016	6.023	5.763	6.052	15,539,527	5.9345	3.87%
2022-07-15	0	8.010	8.010	8.040	8.010	8.290	12,499,000	101,332,380	8.1072	5.792	5.792	5.814	5.792	5.994	17,285,464	5.8623	-2.32%
2022-07-14	0	8.200	8.180	8.200	8.070	8.280	9,186,605	74,950,757	8.1587	5.929	5.915	5.929	5.835	5.987	12,704,595	5.8995	1.11%
2022-07-13	0	8.110	8.110	8.130	8.000	8.220	9,530,911	77,242,785	8.1044	5.864	5.864	5.879	5.785	5.944	13,180,752	5.8603	0.87%
2022-07-12	0	8.040	8.030	8.040	8.010	8.330	10,339,100	83,914,954	8.1163	5.814	5.806	5.814	5.792	6.023	14,298,435	5.8688	-3.48%
2022-07-11	0	8.330	8.300	8.330	8.220	8.480	7,793,323	64,630,524	8.2931	6.023	6.002	6.023	5.944	6.132	10,777,758	5.9967	-1.88%
2022-07-08	0	8.490	8.490	8.500	8.380	8.640	7,574,828	64,141,617	8.4677	6.139	6.139	6.146	6.060	6.248	10,475,591	6.1230	0.00%
2022-07-07	0	8.490	8.480	8.490	8.270	8.490	15,952,455	134,226,511	8.4142	6.139	6.132	6.139	5.980	6.139	22,061,412	6.0842	0.95%
2022-07-06	0	8.410	8.400	8.410	8.190	8.460	18,146,811	151,508,136	8.3490	6.081	6.074	6.081	5.922	6.117	25,096,091	6.0371	-0.47%
2022-07-05	0	8.450	8.450	8.470	8.400	8.840	18,029,111	153,973,233	8.5403	6.110	6.110	6.125	6.074	6.392	24,933,318	6.1754	-1.97%
2022-07-04	0	8.620	8.610	8.620	8.520	9.000	19,139,864	165,184,001	8.6304	6.233	6.226	6.233	6.161	6.508	26,469,432	6.2406	-4.43%
2022-06-30	0	9.020	9.020	9.030	8.750	9.170	18,102,112	162,579,167	8.9812	6.522	6.522	6.530	6.327	6.631	25,034,275	6.4943	1.46%
2022-06-29	0	8.890	8.880	8.890	8.740	9.100	21,899,000	194,306,910	8.8729	6.428	6.421	6.428	6.320	6.580	30,285,173	6.4159	-2.31%
2022-06-28	0	9.100	9.100	9.110	8.720	9.110	16,675,150	149,785,747	8.9826	6.580	6.580	6.587	6.305	6.587	23,060,861	6.4952	3.53%
2022-06-27	0	8.790	8.790	8.800	8.500	8.800	16,074,404	139,546,271	8.6813	6.356	6.356	6.363	6.146	6.363	22,230,061	6.2774	2.93%
2022-06-24	0	8.540	8.520	8.540	8.260	8.540	14,736,122	124,006,871	8.4152	6.175	6.161	6.175	5.973	6.175	20,379,287	6.0849	2.52%
2022-06-23	0	8.330	8.320	8.330	8.190	8.450	14,882,900	123,361,028	8.2888	6.023	6.016	6.023	5.922	6.110	20,582,273	5.9936	0.36%
2022-06-22	0	8.300	8.290	8.300	8.270	8.620	16,511,926	138,279,393	8.3745	6.002	5.994	6.002	5.980	6.233	22,835,131	6.0556	-2.70%
2022-06-21	0	8.530	8.530	8.540	8.400	8.590	10,801,425	91,627,879	8.4829	6.168	6.168	6.175	6.074	6.211	14,937,806	6.1340	-0.47%
2022-06-20	0	8.570	8.570	8.590	8.420	8.900	17,562,472	151,141,401	8.6059	6.197	6.197	6.211	6.088	6.436	24,287,981	6.2229	1.30%
2022-06-17	0	8.460	8.440	8.460	8.230	8.580	71,132,635	600,913,860	8.4478	6.117	6.103	6.117	5.951	6.204	98,372,717	6.1085	-1.05%
2022-06-16	0	8.550	8.540	8.550	8.400	8.880	36,755,973	317,877,531	8.6483	6.182	6.175	6.182	6.074	6.421	50,831,590	6.2535	1.42%
2022-06-15	0	8.430	8.430	8.460	7.970	8.500	31,116,397	259,560,540	8.3416	6.096	6.096	6.117	5.763	6.146	43,032,351	6.0318	5.24%
2022-06-14	0	8.010	8.010	8.020	7.760	8.070	14,192,783	113,224,589	7.9776	5.792	5.792	5.799	5.611	5.835	19,627,877	5.7686	0.63%
2022-06-13	0	7.960	7.950	7.960	7.860	8.090	12,565,369	100,173,267	7.9722	5.756	5.749	5.756	5.684	5.850	17,377,249	5.7646	-2.45%
2022-06-10	0	8.160	8.150	8.160	7.990	8.180	19,973,804	162,207,114	8.1210	5.900	5.893	5.900	5.778	5.915	27,622,727	5.8722	1.37%
2022-06-09	0	8.050	8.050	8.060	7.950	8.400	14,672,837	118,969,135	8.1081	5.821	5.821	5.828	5.749	6.074	20,291,767	5.8629	-3.94%
2022-06-08	0	8.380	8.370	8.380	8.200	8.450	20,440,513	170,759,969	8.3540	6.060	6.052	6.060	5.929	6.110	28,268,161	6.0407	0.96%
2022-06-07	0	8.300	8.300	8.310	8.130	8.430	25,131,157	208,100,061	8.2806	6.002	6.002	6.009	5.879	6.096	34,755,077	5.9876	0.36%
2022-06-06	0	8.270	8.250	8.270	7.880	8.280	27,752,844	226,419,763	8.1584	5.980	5.966	5.980	5.698	5.987	38,380,733	5.8993	2.99%
2022-06-02	0	8.030	8.020	8.030	7.750	8.090	18,959,349	150,564,668	7.9414	5.806	5.799	5.806	5.604	5.850	26,219,789	5.7424	1.90%
2022-06-01	0	7.880	7.880	7.890	7.780	8.000	14,254,761	112,409,772	7.8858	5.698	5.698	5.705	5.626	5.785	19,713,590	5.7021	-0.76%
2022-05-31	0	7.940	7.930	7.940	7.480	7.940	35,485,329	277,929,268	7.8322	5.741	5.734	5.741	5.409	5.741	49,074,356	5.6634	5.44%
2022-05-30	0	7.530	7.530	7.550	7.420	7.600	13,603,025	102,282,425	7.5191	5.445	5.445	5.459	5.365	5.496	18,812,273	5.4370	0.80%
2022-05-27	0	7.470	7.470	7.480	7.340	7.640	12,864,162	95,956,708	7.4592	5.402	5.402	5.409	5.308	5.524	17,790,464	5.3937	-0.66%
2022-05-26	0	7.520	7.520	7.540	7.330	7.550	12,469,486	93,051,177	7.4623	5.438	5.438	5.452	5.300	5.459	17,244,648	5.3959	0.67%
2022-05-25	0	7.470	7.470	7.490	7.240	7.660	19,312,469	145,154,860	7.5161	5.402	5.402	5.416	5.235	5.539	26,708,135	5.4349	2.89%
2022-05-24	0	7.260	7.250	7.260	7.230	7.700	23,255,403	173,074,199	7.4423	5.250	5.242	5.250	5.228	5.568	32,161,007	5.3815	-1.63%
2022-05-23	0	7.380	7.370	7.380	7.190	7.450	16,218,193	118,875,199	7.3297	5.336	5.329	5.336	5.199	5.387	22,428,913	5.3001	1.79%
2022-05-20	0	7.250	7.240	7.250	7.100	7.270	18,209,813	130,958,897	7.1917	5.242	5.235	5.242	5.134	5.257	25,183,220	5.2002	3.13%
2022-05-19	0	7.030	7.030	7.040	7.000	7.110	17,236,032	121,481,150	7.0481	5.083	5.083	5.091	5.062	5.141	23,836,532	5.0964	-2.77%
2022-05-18	0	7.230	7.220	7.230	7.030	7.230	11,964,671	85,418,227	7.1392	5.228	5.221	5.228	5.083	5.228	16,546,515	5.1623	0.00%
2022-05-17	0	7.230	7.230	7.240	6.910	7.230	21,888,461	155,221,062	7.0915	5.228	5.228	5.235	4.997	5.228	30,270,598	5.1278	3.43%
2022-05-16	0	6.990	6.990	7.000	6.900	7.090	23,624,832	164,852,152	6.9779	5.054	5.054	5.062	4.989	5.127	32,671,908	5.0457	1.01%
2022-05-13	0	6.920	6.920	6.930	6.870	6.980	13,341,629	92,288,818	6.9174	5.004	5.004	5.011	4.968	5.047	18,450,776	5.0019	0.29%
2022-05-12	0	6.900	6.890	6.900	6.770	7.050	27,175,605	186,938,167	6.8789	4.989	4.982	4.989	4.895	5.098	37,582,442	4.9741	-1.57%
2022-05-11	0	7.010	7.000	7.010	6.980	7.190	21,993,297	155,635,616	7.0765	5.069	5.062	5.069	5.047	5.199	30,415,581	5.1170	-0.14%
2022-05-10	0	7.020	7.010	7.020	6.820	7.210	38,193,179	268,719,619	7.0358	5.076	5.069	5.076	4.931	5.214	52,819,171	5.0875	-0.14%
2022-05-06	0	7.030	7.020	7.030	7.000	7.360	32,582,157	231,692,991	7.1110	5.083	5.076	5.083	5.062	5.322	45,059,421	5.1419	-7.13%
2022-05-05	0	7.570	7.550	7.570	7.400	7.680	23,382,000	176,997,550	7.5698	5.474	5.459	5.474	5.351	5.553	32,336,084	5.4737	3.13%
2022-05-04	0	7.340	7.330	7.340	7.300	7.560	9,704,029	71,510,977	7.3692	5.308	5.300	5.308	5.279	5.467	13,420,165	5.3286	-0.81%
2022-05-03	0	7.400	7.390	7.400	7.170	7.490	13,531,037	99,518,557	7.3548	5.351	5.344	5.351	5.185	5.416	18,712,717	5.3182	-1.46%
2022-04-29	0	7.510	7.500	7.510	7.280	7.530	18,386,371	136,175,612	7.4063	5.430	5.423	5.430	5.264	5.445	25,427,390	5.3555	2.32%
2022-04-28	0	7.340	7.340	7.350	7.100	7.380	13,211,049	96,237,172	7.2846	5.308	5.308	5.315	5.134	5.336	18,270,190	5.2674	2.51%
2022-04-27	0	7.160	7.160	7.170	7.010	7.490	17,007,239	121,775,977	7.1602	5.177	5.177	5.185	5.069	5.416	23,520,123	5.1775	1.42%
2022-04-26	0	7.060	7.060	7.070	6.960	7.230	14,406,733	102,494,933	7.1144	5.105	5.105	5.112	5.033	5.228	19,923,759	5.1444	1.00%
2022-04-25	0	6.990	6.970	6.990	6.970	7.430	22,794,714	161,514,435	7.0856	5.054	5.040	5.054	5.040	5.373	31,523,898	5.1236	-5.54%
2022-04-22	0	7.400	7.390	7.400	7.170	7.400	15,110,850	109,961,246	7.2770	5.351	5.344	5.351	5.185	5.351	20,897,516	5.2619	1.37%
2022-04-21	0	7.300	7.290	7.300	7.200	7.580	18,986,113	138,591,573	7.2996	5.279	5.271	5.279	5.206	5.481	26,256,802	5.2783	-3.05%
2022-04-20	0	7.530	7.530	7.540	7.330	7.650	21,936,126	164,688,501	7.5076	5.445	5.445	5.452	5.300	5.532	30,336,516	5.4287	2.73%
2022-04-19	0	7.330	7.320	7.330	7.280	7.690	29,955,289	220,588,823	7.3639	5.300	5.293	5.300	5.264	5.561	41,426,599	5.3248	-3.93%
2022-04-14	0	7.630	7.620	7.630	7.420	7.680	10,207,188	77,445,108	7.5873	5.517	5.510	5.517	5.365	5.553	14,116,008	5.4863	3.11%
2022-04-13	0	7.400	7.390	7.400	7.290	7.530	12,376,000	91,635,350	7.4043	5.351	5.344	5.351	5.271	5.445	17,115,361	5.3540	0.00%
2022-04-12	0	7.400	7.390	7.400	7.170	7.600	27,472,522	201,868,594	7.3480	5.351	5.344	5.351	5.185	5.496	37,993,062	5.3133	-0.67%
2022-04-11	0	7.450	7.430	7.450	7.370	7.710	15,804,894	117,947,791	7.4627	5.387	5.373	5.387	5.329	5.575	21,857,343	5.3963	-3.37%
2022-04-08	0	7.710	7.700	7.710	7.610	7.880	15,446,604	118,906,063	7.6979	5.575	5.568	5.575	5.503	5.698	21,361,846	5.5663	-0.26%
2022-04-07	0	7.730	7.710	7.730	7.580	7.910	27,327,883	212,230,905	7.7661	5.590	5.575	5.590	5.481	5.720	37,793,034	5.6156	-2.28%
2022-04-06	0	7.910	7.900	7.910	7.860	8.150	25,632,233	205,441,113	8.0150	5.720	5.712	5.720	5.684	5.893	35,448,039	5.7956	-5.04%
2022-04-04	0	8.330	8.330	8.340	8.060	8.460	13,918,451	115,820,801	8.3214	6.023	6.023	6.031	5.828	6.117	19,248,490	6.0171	2.46%
2022-04-01	0	8.130	8.120	8.130	7.480	8.150	22,056,263	176,452,027	8.0001	5.879	5.872	5.879	5.409	5.893	30,502,659	5.7848	4.77%
2022-03-31	0	7.760	7.750	7.760	7.370	7.810	27,109,856	206,035,382	7.6000	5.611	5.604	5.611	5.329	5.647	37,491,514	5.4955	1.97%
2022-03-30	0	7.610	7.600	7.610	7.500	7.880	47,472,211	361,888,249	7.6232	5.503	5.496	5.503	5.423	5.698	65,651,587	5.5123	2.56%
2022-03-29	0	7.420	7.420	7.430	7.360	8.290	77,358,269	587,984,003	7.6008	5.365	5.365	5.373	5.322	5.994	106,982,444	5.4961	-8.40%
2022-03-28	0	8.100	8.100	8.110	7.860	8.160	18,657,348	149,545,441	8.0154	5.857	5.857	5.864	5.684	5.900	25,802,137	5.7959	-0.61%
2022-03-25	0	8.150	8.150	8.160	8.120	8.730	23,350,118	196,812,621	8.4288	5.893	5.893	5.900	5.872	6.313	32,291,993	6.0948	-4.12%
2022-03-24	0	8.500	8.490	8.500	8.280	8.600	12,027,888	101,998,097	8.4801	6.146	6.139	6.146	5.987	6.219	16,633,941	6.1319	1.43%
2022-03-23	0	8.380	8.370	8.380	8.330	8.600	23,318,790	197,245,302	8.4586	6.060	6.052	6.060	6.023	6.219	32,248,668	6.1164	-0.83%
2022-03-22	0	8.450	8.440	8.450	8.160	8.490	15,019,200	125,286,870	8.3418	6.110	6.103	6.110	5.900	6.139	20,770,769	6.0319	2.30%
2022-03-21	0	8.260	8.240	8.260	8.210	8.670	17,780,970	148,916,205	8.3750	5.973	5.958	5.973	5.937	6.269	24,590,152	6.0559	-2.25%
2022-03-18	0	8.450	8.450	8.460	8.160	8.570	30,216,902	253,278,751	8.3820	6.110	6.110	6.117	5.900	6.197	41,788,397	6.0610	-1.86%
2022-03-17	0	8.610	8.600	8.610	8.340	8.740	48,100,112	410,805,936	8.5406	6.226	6.219	6.226	6.031	6.320	66,519,941	6.1757	2.74%
2022-03-16	0	8.380	8.380	8.390	7.560	8.470	57,525,878	461,508,822	8.0226	6.060	6.060	6.067	5.467	6.125	79,555,283	5.8011	11.44%
2022-03-15	0	7.520	7.500	7.520	7.340	8.110	49,963,412	383,707,534	7.6798	5.438	5.423	5.438	5.308	5.864	69,096,788	5.5532	-7.16%
2022-03-14	0	8.100	8.080	8.100	8.000	8.610	37,332,830	305,927,004	8.1946	5.857	5.843	5.857	5.785	6.226	51,629,353	5.9254	-4.71%
2022-03-11	0	8.500	8.490	8.500	7.840	8.600	41,270,922	341,044,020	8.2635	6.146	6.139	6.146	5.669	6.219	57,075,529	5.9753	4.68%
2022-03-10	0	8.120	8.110	8.120	8.040	8.280	26,266,696	214,140,743	8.1526	5.872	5.864	5.872	5.814	5.987	36,325,468	5.8951	1.75%
2022-03-09	0	7.980	7.980	7.990	7.720	8.260	44,623,325	354,727,742	7.9494	5.770	5.770	5.778	5.582	5.973	61,711,727	5.7481	-1.85%
2022-03-08	0	8.130	8.120	8.130	8.020	8.500	39,924,451	328,925,723	8.2387	5.879	5.872	5.879	5.799	6.146	55,213,430	5.9573	-0.49%
2022-03-07	0	8.170	8.170	8.180	8.130	8.580	45,061,584	372,998,376	8.2775	5.908	5.908	5.915	5.879	6.204	62,317,816	5.9854	-3.08%
2022-03-04	0	8.430	8.420	8.430	8.400	8.920	39,688,843	342,416,101	8.6275	6.096	6.088	6.096	6.074	6.450	54,887,596	6.2385	-5.28%
2022-03-03	0	8.900	8.890	8.900	8.850	9.080	23,191,995	207,700,960	8.9557	6.436	6.428	6.436	6.399	6.566	32,073,317	6.4758	-0.67%
2022-03-02	0	8.960	8.960	8.970	8.950	9.310	32,702,050	296,689,001	9.0725	6.479	6.479	6.486	6.472	6.732	45,225,226	6.5603	-3.45%
2022-03-01	0	9.280	9.270	9.280	9.150	9.460	27,761,833	257,936,985	9.2911	6.710	6.703	6.710	6.616	6.840	38,393,164	6.7183	-0.43%
2022-02-28	0	9.320	9.310	9.320	9.110	9.890	62,125,288	579,287,702	9.3245	6.739	6.732	6.739	6.587	7.151	85,916,027	6.7425	-5.76%
2022-02-25	0	9.890	9.880	9.890	9.830	10.10	22,120,250	219,825,237	9.9377	7.151	7.144	7.151	7.108	7.303	30,591,150	7.1859	-1.30%
2022-02-24	0	10.02	10.00	10.02	9.930	10.28	23,702,272	238,662,431	10.069	7.245	7.231	7.245	7.180	7.433	32,779,004	7.2810	-1.76%
2022-02-23	0	10.20	10.18	10.20	10.12	10.38	18,004,190	183,729,871	10.205	7.376	7.361	7.376	7.318	7.506	24,898,854	7.3790	-0.78%
2022-02-22	0	10.28	10.26	10.28	10.22	10.48	22,120,300	227,633,694	10.291	7.433	7.419	7.433	7.390	7.578	30,591,219	7.4411	-1.72%
2022-02-21	0	10.46	10.44	10.46	10.36	10.66	14,762,534	154,274,920	10.450	7.564	7.549	7.564	7.491	7.708	20,415,813	7.5566	-2.24%
2022-02-18	0	10.70	10.68	10.70	10.66	11.16	18,660,933	201,481,153	10.797	7.737	7.723	7.737	7.708	8.070	25,807,095	7.8072	-4.97%
2022-02-17	0	11.26	11.26	11.28	11.22	11.68	10,271,995	116,741,444	11.365	8.142	8.142	8.156	8.113	8.446	14,205,632	8.2180	-1.05%
2022-02-16	0	11.38	11.38	11.40	10.92	11.40	10,002,931	112,975,322	11.294	8.229	8.229	8.243	7.896	8.243	13,833,531	8.1668	1.97%
2022-02-15	0	11.16	11.16	11.18	10.86	11.28	9,696,403	107,571,721	11.094	8.070	8.070	8.084	7.853	8.156	13,409,619	8.0220	0.72%
2022-02-14	0	11.08	11.08	11.10	10.88	11.22	10,439,034	115,325,384	11.048	8.012	8.012	8.026	7.867	8.113	14,436,639	7.9884	-0.54%
2022-02-11	0	11.14	11.12	11.14	10.94	11.50	16,428,094	182,833,157	11.129	8.055	8.041	8.055	7.911	8.316	22,719,196	8.0475	0.91%
2022-02-10	0	11.04	11.02	11.04	10.50	11.04	16,947,450	183,723,148	10.841	7.983	7.968	7.983	7.592	7.983	23,437,438	7.8389	5.54%
2022-02-09	0	10.46	10.44	10.46	10.20	10.48	17,180,598	177,433,782	10.328	7.564	7.549	7.564	7.376	7.578	23,759,869	7.4678	1.95%
2022-02-08	0	10.26	10.24	10.26	10.18	10.54	13,440,150	138,417,232	10.299	7.419	7.404	7.419	7.361	7.621	18,587,025	7.4470	-0.97%
2022-02-07	0	10.36	10.36	10.38	10.14	11.02	33,976,621	353,716,561	10.411	7.491	7.491	7.506	7.332	7.968	46,987,891	7.5278	-5.30%
2022-02-04	0	10.94	10.92	10.94	10.60	11.16	8,362,276	90,978,610	10.880	7.911	7.896	7.911	7.665	8.070	11,564,591	7.8670	1.48%
2022-01-31	0	10.78	10.78	10.82	10.56	11.04	5,313,000	57,418,420	10.807	7.795	7.795	7.824	7.636	7.983	7,347,601	7.8146	1.13%
2022-01-28	0	10.66	10.64	10.66	10.64	11.34	6,809,783	73,388,903	10.777	7.708	7.694	7.708	7.694	8.200	9,417,574	7.7928	-2.74%
2022-01-27	0	10.96	10.94	10.96	10.76	11.36	9,855,420	107,828,929	10.941	7.925	7.911	7.925	7.780	8.214	13,629,531	7.9114	-4.03%
2022-01-26	0	11.42	11.42	11.44	11.40	11.78	9,278,684	106,969,151	11.528	8.258	8.258	8.272	8.243	8.518	12,831,935	8.3362	-1.38%
2022-01-25	0	11.58	11.56	11.58	11.38	11.96	14,514,947	169,058,627	11.647	8.373	8.359	8.373	8.229	8.648	20,073,413	8.4220	-1.53%
2022-01-24	0	11.76	11.72	11.76	11.42	12.34	20,799,157	248,305,766	11.938	8.504	8.475	8.504	8.258	8.923	28,764,147	8.6325	0.34%
2022-01-21	0	11.72	11.66	11.72	11.38	11.72	15,403,815	178,362,781	11.579	8.475	8.431	8.475	8.229	8.475	21,302,671	8.3728	0.86%
2022-01-20	0	11.62	11.62	11.64	10.82	11.66	18,443,413	211,687,729	11.478	8.402	8.402	8.417	7.824	8.431	25,506,276	8.2994	7.39%
2022-01-19	0	10.82	10.82	10.84	10.72	11.02	7,399,253	79,970,882	10.808	7.824	7.824	7.838	7.752	7.968	10,232,780	7.8152	-0.37%
2022-01-18	0	10.86	10.84	10.86	10.78	11.22	7,891,592	86,248,405	10.929	7.853	7.838	7.853	7.795	8.113	10,913,659	7.9028	-1.81%
2022-01-17	0	11.06	11.04	11.06	10.76	11.24	11,704,770	128,401,749	10.970	7.997	7.983	7.997	7.780	8.128	16,187,085	7.9324	-1.60%
2022-01-14	0	11.24	11.24	11.26	11.08	11.44	16,907,056	190,773,540	11.284	8.128	8.128	8.142	8.012	8.272	23,381,575	8.1591	-0.71%
2022-01-13	0	11.32	11.28	11.32	11.10	11.42	13,129,989	148,218,145	11.289	8.185	8.156	8.185	8.026	8.258	18,158,089	8.1627	1.25%
2022-01-12	0	11.18	11.18	11.20	11.04	11.50	18,975,298	212,286,428	11.188	8.084	8.084	8.099	7.983	8.316	26,241,846	8.0896	-0.89%
2022-01-11	0	11.28	11.26	11.28	11.08	11.74	26,807,363	305,081,292	11.381	8.156	8.142	8.156	8.012	8.489	37,073,182	8.2292	2.17%
2022-01-10	0	11.04	11.04	11.06	10.12	11.06	18,335,330	196,754,929	10.731	7.983	7.983	7.997	7.318	7.997	25,356,803	7.7595	8.02%
2022-01-07	0	10.22	10.22	10.24	10.06	10.44	7,568,436	77,338,237	10.219	7.390	7.390	7.404	7.274	7.549	10,466,752	7.3889	-0.58%
2022-01-06	0	10.28	10.26	10.28	10.12	10.46	9,115,461	93,449,677	10.252	7.433	7.419	7.433	7.318	7.564	12,606,206	7.4130	-1.15%
2022-01-05	0	10.40	10.36	10.40	10.32	10.60	9,696,929	100,944,387	10.410	7.520	7.491	7.520	7.462	7.665	13,410,346	7.5274	-1.89%
2022-01-04	0	10.60	10.58	10.60	10.32	10.66	7,649,666	80,263,956	10.492	7.665	7.650	7.665	7.462	7.708	10,579,088	7.5870	2.51%
2022-01-03	0	10.34	10.30	10.34	10.06	10.66	5,471,000	55,968,000	10.230	7.477	7.448	7.477	7.274	7.708	7,566,107	7.3972	-1.15%
2021-12-31	0	10.46	10.44	10.46	10.30	10.60	2,952,113	30,981,582	10.495	7.564	7.549	7.564	7.448	7.665	4,082,618	7.5887	1.95%
2021-12-30	0	10.26	10.24	10.26	10.20	10.54	6,563,277	67,638,663	10.306	7.419	7.404	7.419	7.376	7.621	9,076,669	7.4519	-1.91%
2021-12-29	0	10.46	10.44	10.46	10.24	10.68	7,032,000	73,058,200	10.389	7.564	7.549	7.564	7.404	7.723	9,724,889	7.5125	-1.88%
2021-12-28	0	10.66	10.64	10.66	10.38	10.76	12,466,839	132,620,454	10.638	7.708	7.694	7.708	7.506	7.780	17,240,987	7.6922	0.76%
2021-12-24	0	10.58	10.54	10.58	10.40	10.68	5,254,613	55,387,536	10.541	7.650	7.621	7.650	7.520	7.723	7,266,855	7.6219	-0.94%
2021-12-23	0	10.68	10.68	10.70	10.50	10.74	7,807,907	83,035,676	10.635	7.723	7.723	7.737	7.592	7.766	10,797,927	7.6900	1.14%
2021-12-22	0	10.56	10.54	10.56	10.40	10.72	8,026,947	84,767,905	10.560	7.636	7.621	7.636	7.520	7.752	11,100,848	7.6362	-0.56%
2021-12-21	0	10.62	10.62	10.64	10.20	10.78	7,628,299	81,114,647	10.633	7.679	7.679	7.694	7.376	7.795	10,549,539	7.6889	1.34%
2021-12-20	0	10.48	10.48	10.50	10.22	10.74	9,025,090	94,580,298	10.480	7.578	7.578	7.592	7.390	7.766	12,481,228	7.5778	-1.13%
2021-12-17	0	10.60	10.60	10.62	9.810	10.78	15,795,568	166,061,183	10.513	7.665	7.665	7.679	7.094	7.795	21,844,445	7.6020	-1.49%
2021-12-16	0	10.76	10.76	10.78	10.36	10.86	15,272,856	163,917,215	10.733	7.780	7.780	7.795	7.491	7.853	21,121,562	7.7607	3.46%
2021-12-15	0	10.40	10.38	10.40	10.34	10.94	23,545,826	248,901,561	10.571	7.520	7.506	7.520	7.477	7.911	32,562,647	7.6438	-4.76%
2021-12-14	0	10.92	10.88	10.92	10.76	11.22	11,163,425	121,685,561	10.900	7.896	7.867	7.896	7.780	8.113	15,438,433	7.8820	-0.36%
2021-12-13	0	10.96	10.96	10.98	10.90	11.48	22,516,044	252,284,559	11.205	7.925	7.925	7.940	7.882	8.301	31,138,512	8.1020	0.00%
2021-12-10	0	10.96	10.94	10.96	10.80	11.12	15,641,300	171,189,338	10.945	7.925	7.911	7.925	7.809	8.041	21,631,101	7.9140	-0.54%
2021-12-09	0	11.02	11.02	11.04	10.64	11.20	22,562,232	248,159,827	10.999	7.968	7.968	7.983	7.694	8.099	31,202,388	7.9532	3.96%
2021-12-08	0	10.60	10.58	10.60	10.18	10.64	19,356,200	203,454,358	10.511	7.665	7.650	7.665	7.361	7.694	26,768,613	7.6005	2.91%
2021-12-07	0	10.30	10.28	10.30	9.950	10.42	17,140,770	174,665,490	10.190	7.448	7.433	7.448	7.195	7.535	23,704,789	7.3684	3.21%
2021-12-06	0	9.980	9.970	9.980	9.810	10.08	18,530,938	184,572,033	9.9602	7.216	7.209	7.216	7.094	7.289	25,627,319	7.2022	0.30%
2021-12-03	0	9.950	9.940	9.960	9.700	10.04	28,037,464	278,542,426	9.9347	7.195	7.188	7.202	7.014	7.260	38,774,348	7.1837	0.40%
2021-12-02	0	9.910	9.890	9.910	9.880	10.16	36,575,079	364,476,493	9.9652	7.166	7.151	7.166	7.144	7.347	50,581,423	7.2057	-0.60%
2021-12-01	0	9.970	9.960	9.970	9.930	10.54	44,048,795	445,011,732	10.103	7.209	7.202	7.209	7.180	7.621	60,917,182	7.3052	-3.95%
2021-11-30	0	10.38	10.38	10.44	10.38	10.68	26,689,477	279,143,552	10.459	7.506	7.506	7.549	7.506	7.723	36,910,152	7.5628	-2.26%
2021-11-29	0	10.62	10.60	10.62	10.54	10.96	20,723,569	221,936,857	10.709	7.679	7.665	7.679	7.621	7.925	28,659,613	7.7439	0.95%
2021-11-26	0	10.52	10.52	10.54	10.52	11.30	36,319,000	392,638,546	10.811	7.607	7.607	7.621	7.607	8.171	50,227,279	7.8172	-8.84%
2021-11-25	0	11.54	11.54	11.58	11.24	11.68	8,534,743	98,423,027	11.532	8.344	8.344	8.373	8.128	8.446	11,803,104	8.3387	1.05%
2021-11-24	0	11.42	11.40	11.42	10.98	11.44	13,698,176	153,803,259	11.228	8.258	8.243	8.258	7.940	8.272	18,943,862	8.1189	1.60%
2021-11-23	0	11.24	11.22	11.24	11.20	11.66	21,306,892	241,077,519	11.315	8.128	8.113	8.128	8.099	8.431	29,466,318	8.1815	-3.60%
2021-11-22	0	11.66	11.64	11.66	11.56	12.00	12,835,092	150,077,586	11.693	8.431	8.417	8.431	8.359	8.677	17,750,262	8.4550	-3.00%
2021-11-19	0	12.02	12.00	12.02	11.90	12.36	11,188,650	134,932,445	12.060	8.692	8.677	8.692	8.605	8.937	15,473,318	8.7203	-1.64%
2021-11-18	0	12.22	12.20	12.22	12.02	12.46	16,569,795	203,070,892	12.255	8.836	8.822	8.836	8.692	9.010	22,915,161	8.8619	1.50%
2021-11-17	0	12.04	12.04	12.06	11.78	12.04	12,515,730	149,087,981	11.912	8.706	8.706	8.721	8.518	8.706	17,308,601	8.6135	0.67%
2021-11-16	0	11.96	11.94	11.96	11.54	12.04	16,479,046	195,907,365	11.888	8.648	8.634	8.648	8.344	8.706	22,789,660	8.5963	2.05%
2021-11-15	0	11.72	11.66	11.72	11.60	11.96	8,905,828	104,224,901	11.703	8.475	8.431	8.475	8.388	8.648	12,316,295	8.4624	-1.35%
2021-11-12	0	11.88	11.86	11.88	11.72	12.34	14,135,023	168,776,166	11.940	8.590	8.576	8.590	8.475	8.923	19,547,998	8.6339	0.68%
2021-11-11	0	11.80	11.80	11.82	11.48	11.90	36,772,407	428,302,479	11.647	8.532	8.532	8.547	8.301	8.605	50,854,317	8.4221	-0.17%
2021-11-10	0	11.82	11.80	11.82	11.34	11.86	24,174,366	278,980,103	11.540	8.547	8.532	8.547	8.200	8.576	33,431,885	8.3447	2.07%
2021-11-09	0	11.58	11.56	11.58	11.48	12.04	17,274,965	200,253,020	11.592	8.373	8.359	8.373	8.301	8.706	23,890,374	8.3822	-2.36%
2021-11-08	0	11.86	11.84	11.86	11.66	12.06	14,626,327	172,844,209	11.817	8.576	8.561	8.576	8.431	8.721	20,227,446	8.5450	-1.50%
2021-11-05	0	12.04	12.04	12.06	11.96	12.36	12,378,375	149,824,746	12.104	8.706	8.706	8.721	8.648	8.937	17,118,646	8.7521	-1.79%
2021-11-04	0	12.26	12.24	12.26	12.00	12.46	16,537,594	201,656,025	12.194	8.865	8.851	8.865	8.677	9.010	22,870,628	8.8172	-1.76%
2021-11-03	0	12.48	12.44	12.48	12.34	12.68	6,492,582	80,924,569	12.464	9.024	8.995	9.024	8.923	9.169	8,978,902	9.0127	0.16%
2021-11-02	0	12.46	12.44	12.46	12.34	12.92	13,255,063	166,396,411	12.553	9.010	8.995	9.010	8.923	9.342	18,331,059	9.0773	-2.96%
2021-11-01	0	12.84	12.82	12.84	12.64	13.08	10,516,329	135,322,654	12.868	9.285	9.270	9.285	9.140	9.458	14,543,533	9.3047	-0.93%
2021-10-29	0	12.96	12.94	12.96	12.58	12.98	12,939,711	166,206,345	12.845	9.371	9.357	9.371	9.097	9.386	17,894,944	9.2879	2.05%
2021-10-28	0	12.70	12.68	12.70	12.54	12.84	19,280,714	244,265,413	12.669	9.183	9.169	9.183	9.068	9.285	26,664,220	9.1608	0.16%
2021-10-27	0	12.68	12.66	12.68	12.54	13.10	21,458,037	272,670,197	12.707	9.169	9.154	9.169	9.068	9.473	29,675,344	9.1884	-3.65%
2021-10-26	0	13.16	13.12	13.16	13.02	13.78	13,467,391	177,166,596	13.155	9.516	9.487	9.516	9.415	9.964	18,624,698	9.5125	-2.08%
2021-10-25	0	13.44	13.42	13.44	13.38	13.84	10,821,257	146,093,562	13.501	9.718	9.704	9.718	9.675	10.01	14,965,233	9.7622	-2.89%
2021-10-22	0	13.84	13.82	13.84	13.40	14.20	14,645,193	202,831,072	13.850	10.01	9.993	10.01	9.689	10.27	20,253,537	10.015	3.44%
2021-10-21	0	13.38	13.38	13.40	13.34	14.00	14,532,453	196,338,220	13.510	9.675	9.675	9.689	9.646	10.12	20,097,623	9.7692	-4.15%
2021-10-20	0	13.96	13.92	13.96	13.46	14.06	18,467,499	255,516,493	13.836	10.09	10.07	10.09	9.733	10.17	25,539,586	10.005	1.75%
2021-10-19	0	13.72	13.70	13.72	12.64	13.76	31,952,827	428,912,320	13.423	9.921	9.906	9.921	9.140	9.950	44,189,090	9.7063	8.89%
2021-10-18	0	12.60	12.60	12.62	12.40	13.04	17,956,312	224,842,333	12.522	9.111	9.111	9.125	8.966	9.429	24,832,641	9.0543	-2.33%
2021-10-15	0	12.90	12.90	12.92	12.80	13.18	17,136,082	221,433,079	12.922	9.328	9.328	9.342	9.256	9.530	23,698,306	9.3438	-0.31%
2021-10-12	0	12.94	12.92	12.94	12.76	13.26	15,957,510	207,257,582	12.988	9.357	9.342	9.357	9.227	9.588	22,068,402	9.3916	-1.82%
2021-10-11	0	13.18	13.16	13.18	12.90	13.22	10,739,551	140,888,827	13.119	9.530	9.516	9.530	9.328	9.559	14,852,238	9.4860	2.01%
2021-10-08	0	12.92	12.90	12.92	12.82	13.54	15,883,651	206,795,299	13.019	9.342	9.328	9.342	9.270	9.791	21,966,259	9.4142	-3.73%
2021-10-07	0	13.42	13.42	13.46	13.36	13.82	11,386,629	154,775,450	13.593	9.704	9.704	9.733	9.661	9.993	15,747,113	9.8288	0.90%
2021-10-06	0	13.30	13.24	13.30	12.78	13.36	13,812,382	180,598,546	13.075	9.617	9.574	9.617	9.241	9.661	19,101,803	9.4545	2.15%
2021-10-05	0	13.02	13.02	13.04	12.54	13.18	8,014,737	103,669,876	12.935	9.415	9.415	9.429	9.068	9.530	11,083,962	9.3531	2.20%
2021-10-04	0	12.74	12.72	12.74	12.62	13.48	7,834,000	100,617,842	12.844	9.212	9.198	9.212	9.125	9.747	10,834,013	9.2872	-3.04%
2021-09-30	0	13.14	13.14	13.16	12.68	13.24	7,594,754	99,224,692	13.065	9.501	9.501	9.516	9.169	9.574	10,503,148	9.4471	1.23%
2021-09-29	0	12.98	12.96	12.98	12.54	13.00	8,317,120	106,819,746	12.843	9.386	9.371	9.386	9.068	9.400	11,502,142	9.2869	1.88%
2021-09-28	0	12.74	12.74	12.76	12.64	13.02	12,510,063	160,515,217	12.831	9.212	9.212	9.227	9.140	9.415	17,300,763	9.2779	0.63%
2021-09-27	0	12.66	12.64	12.66	12.52	13.14	15,328,172	196,614,636	12.827	9.154	9.140	9.154	9.053	9.501	21,198,061	9.2751	-0.78%
2021-09-24	0	12.76	12.74	12.76	12.52	13.20	30,789,026	391,037,177	12.701	9.227	9.212	9.227	9.053	9.545	42,579,614	9.1837	-3.04%
2021-09-23	0	13.16	13.16	13.18	13.14	13.94	28,806,926	387,320,061	13.445	9.516	9.516	9.530	9.501	10.08	39,838,473	9.7223	-3.52%
2021-09-21	0	13.64	13.64	13.66	13.40	13.86	9,455,000	128,616,630	13.603	9.863	9.863	9.877	9.689	10.02	13,075,771	9.8363	-1.30%
2021-09-20	0	13.82	13.82	13.84	13.46	14.18	7,408,651	101,863,009	13.749	9.993	9.993	10.01	9.733	10.25	10,245,777	9.9420	-2.40%
2021-09-17	0	14.16	14.16	14.18	13.16	14.34	37,724,223	528,597,710	14.012	10.24	10.24	10.25	9.516	10.37	52,170,629	10.132	6.63%
2021-09-16	0	13.28	13.26	13.28	13.00	13.52	22,978,753	303,448,886	13.206	9.603	9.588	9.603	9.400	9.776	31,778,415	9.5489	2.00%
2021-09-15	0	13.02	13.00	13.02	12.94	13.50	18,015,677	236,326,886	13.118	9.415	9.400	9.415	9.357	9.762	24,914,740	9.4854	-3.56%
2021-09-14	0	13.50	13.48	13.50	13.34	13.80	15,918,770	215,053,481	13.509	9.762	9.747	9.762	9.646	9.979	22,014,827	9.7686	0.00%
2021-09-13	0	13.50	13.48	13.50	13.26	13.66	20,584,277	276,322,445	13.424	9.762	9.747	9.762	9.588	9.877	28,466,979	9.7068	0.00%
2021-09-10	0	13.50	13.48	13.50	13.42	13.88	24,842,225	336,554,534	13.548	9.762	9.747	9.762	9.704	10.04	34,355,499	9.7962	-0.74%
2021-09-09	0	13.60	13.54	13.60	13.50	14.02	16,017,816	218,773,200	13.658	9.834	9.791	9.834	9.762	10.14	22,151,803	9.8761	-1.88%
2021-09-08	0	13.86	13.82	13.86	13.66	14.28	21,117,175	293,735,255	13.910	10.02	9.993	10.02	9.877	10.33	29,203,950	10.058	-2.12%
2021-09-07	0	14.16	14.14	14.16	14.06	14.90	18,975,338	270,664,009	14.264	10.24	10.22	10.24	10.17	10.77	26,241,901	10.314	-4.32%
2021-09-06	0	14.80	14.78	14.80	14.58	14.92	7,352,860	108,824,796	14.800	10.70	10.69	10.70	10.54	10.79	10,168,621	10.702	-1.33%
2021-09-03	0	15.00	14.96	15.00	14.62	15.00	17,435,034	259,338,516	14.875	10.85	10.82	10.85	10.57	10.85	24,111,741	10.756	1.49%
2021-09-02	0	14.78	14.78	14.80	14.42	14.88	19,298,467	283,546,644	14.693	10.69	10.69	10.70	10.43	10.76	26,688,771	10.624	3.50%
2021-09-01	0	14.28	14.28	14.30	13.88	14.50	12,144,260	172,897,633	14.237	10.33	10.33	10.34	10.04	10.48	16,794,877	10.295	1.42%
2021-08-31	0	14.08	14.04	14.08	13.34	14.12	32,919,596	453,656,725	13.781	10.18	10.15	10.18	9.646	10.21	45,526,081	9.9648	4.43%
2021-08-30	0	13.78	13.76	13.78	13.52	14.04	20,036,736	274,173,006	13.684	9.749	9.735	9.749	9.565	9.933	28,320,772	9.6810	-1.85%
2021-08-27	0	14.04	14.00	14.04	13.92	14.50	16,672,550	236,068,319	14.159	9.933	9.905	9.933	9.848	10.26	23,565,689	10.017	-2.23%
2021-08-26	0	14.36	14.34	14.36	14.16	14.64	12,367,965	177,134,351	14.322	10.16	10.15	10.16	10.02	10.36	17,481,406	10.133	-1.10%
2021-08-25	0	14.52	14.50	14.52	14.40	15.08	11,483,320	167,839,099	14.616	10.27	10.26	10.27	10.19	10.67	16,231,011	10.341	-0.82%
2021-08-24	0	14.64	14.62	14.64	14.14	14.68	30,390,700	439,412,764	14.459	10.36	10.34	10.36	10.00	10.39	42,955,504	10.229	4.27%
2021-08-23	0	14.04	14.02	14.04	13.90	14.88	31,541,843	452,845,122	14.357	9.933	9.919	9.933	9.834	10.53	44,582,578	10.157	-1.96%
2021-08-20	0	14.32	14.30	14.32	14.18	14.98	52,367,212	758,445,565	14.483	10.13	10.12	10.13	10.03	10.60	74,018,038	10.247	-0.28%
2021-08-19	0	14.36	14.30	14.36	14.08	15.62	81,950,351	1,202,924,746	14.679	10.16	10.12	10.16	9.961	11.05	115,832,101	10.385	1.70%
2021-08-18	0	14.12	14.10	14.12	14.08	14.44	12,899,404	183,485,320	14.224	9.990	9.976	9.990	9.961	10.22	18,232,565	10.064	-1.26%
2021-08-17	0	14.30	14.28	14.30	14.04	14.70	15,556,784	222,878,667	14.327	10.12	10.10	10.12	9.933	10.40	21,988,618	10.136	-0.42%
2021-08-16	0	14.36	14.34	14.36	14.14	14.78	18,658,000	269,781,468	14.459	10.16	10.15	10.16	10.00	10.46	26,372,008	10.230	2.28%
2021-08-13	0	14.04	14.04	14.06	13.82	14.18	15,102,387	211,406,047	13.998	9.933	9.933	9.947	9.778	10.03	21,346,354	9.9036	-0.14%
2021-08-12	0	14.06	14.06	14.08	13.86	14.30	13,604,691	190,945,072	14.035	9.947	9.947	9.961	9.806	10.12	19,229,447	9.9298	-0.14%
2021-08-11	0	14.08	14.06	14.08	13.62	14.26	21,227,614	298,986,025	14.085	9.961	9.947	9.961	9.636	10.09	30,004,010	9.9649	1.29%
2021-08-10	0	13.90	13.88	13.90	13.26	14.14	32,008,300	441,321,371	13.788	9.834	9.820	9.834	9.381	10.00	45,241,889	9.7547	5.30%
2021-08-09	0	13.20	13.18	13.20	13.14	13.86	76,067,379	1,021,001,413	13.422	9.339	9.325	9.339	9.296	9.806	107,516,859	9.4962	-6.12%
2021-08-06	0	14.06	14.04	14.06	13.34	14.18	96,294,015	1,313,965,287	13.645	9.947	9.933	9.947	9.438	10.03	136,106,044	9.6540	-4.35%
2021-08-05	0	14.70	14.70	14.72	14.52	15.26	14,450,458	214,200,177	14.823	10.40	10.40	10.41	10.27	10.80	20,424,890	10.487	-2.91%
2021-08-04	0	15.14	15.12	15.14	14.92	15.88	32,867,456	504,600,988	15.353	10.71	10.70	10.71	10.56	11.23	46,456,256	10.862	-3.44%
2021-08-03	0	15.68	15.66	15.68	15.20	15.76	24,788,937	385,727,655	15.560	11.09	11.08	11.09	10.75	11.15	35,037,735	11.009	2.22%
2021-08-02	0	15.34	15.32	15.34	14.84	15.66	28,374,930	435,587,711	15.351	10.85	10.84	10.85	10.50	11.08	40,106,329	10.861	2.82%
2021-07-30	0	14.92	14.90	14.92	14.66	15.52	37,198,235	553,713,282	14.885	10.56	10.54	10.56	10.37	10.98	52,577,563	10.531	-0.93%
2021-07-29	0	15.06	15.04	15.06	14.22	15.16	36,460,562	543,467,202	14.906	10.65	10.64	10.65	10.06	10.73	51,534,905	10.546	6.51%
2021-07-28	0	14.14	14.12	14.14	13.22	14.30	75,188,081	1,047,417,978	13.931	10.00	9.990	10.00	9.353	10.12	106,274,022	9.8558	6.96%
2021-07-27	0	13.22	13.22	13.24	12.88	15.94	113,329,459	1,557,255,246	13.741	9.353	9.353	9.367	9.113	11.28	160,184,663	9.7216	-16.22%
2021-07-26	0	15.78	15.74	15.78	15.70	16.70	32,842,598	526,193,728	16.022	11.16	11.14	11.16	11.11	11.82	46,421,121	11.335	-4.83%
2021-07-23	0	16.58	16.54	16.58	16.42	17.30	13,576,397	225,763,215	16.629	11.73	11.70	11.73	11.62	12.24	19,189,455	11.765	-4.16%
2021-07-22	0	17.30	17.30	17.32	17.06	17.56	20,080,803	348,673,567	17.364	12.24	12.24	12.25	12.07	12.42	28,383,059	12.285	0.12%
2021-07-21	0	17.28	17.26	17.28	17.24	18.28	46,213,522	810,133,371	17.530	12.23	12.21	12.23	12.20	12.93	65,320,152	12.403	0.93%
2021-07-20	0	17.12	17.10	17.12	16.56	17.16	18,203,299	308,703,079	16.959	12.11	12.10	12.11	11.72	12.14	25,729,315	11.998	3.13%
2021-07-19	0	16.60	16.56	16.60	16.52	17.02	11,133,731	185,542,323	16.665	11.74	11.72	11.74	11.69	12.04	15,736,888	11.790	-1.89%
2021-07-16	0	16.92	16.90	16.92	16.56	17.38	21,076,631	355,641,452	16.874	11.97	11.96	11.97	11.72	12.30	29,790,604	11.938	0.48%
2021-07-15	0	16.84	16.84	16.86	16.64	17.06	26,381,268	445,371,044	16.882	11.91	11.91	11.93	11.77	12.07	37,288,403	11.944	0.36%
2021-07-14	0	16.78	16.76	16.78	16.00	17.06	31,594,782	529,310,167	16.753	11.87	11.86	11.87	11.32	12.07	44,657,405	11.853	5.53%
2021-07-13	0	15.90	15.90	15.92	15.64	16.10	22,270,487	354,478,555	15.917	11.25	11.25	11.26	11.07	11.39	31,478,051	11.261	-0.75%
2021-07-12	0	16.02	16.00	16.02	15.52	16.20	30,126,064	477,177,926	15.839	11.33	11.32	11.33	10.98	11.46	42,581,456	11.206	2.69%
2021-07-09	0	15.60	15.60	15.62	15.20	15.68	18,993,280	294,290,020	15.494	11.04	11.04	11.05	10.75	11.09	26,845,907	10.962	0.13%
2021-07-08	0	15.58	15.56	15.58	15.50	16.22	24,048,422	376,460,654	15.654	11.02	11.01	11.02	10.97	11.48	33,991,059	11.075	-2.50%
2021-07-07	0	15.98	15.96	15.98	15.80	16.52	19,591,116	313,375,432	15.996	11.31	11.29	11.31	11.18	11.69	27,690,914	11.317	-1.36%
2021-07-06	0	16.20	16.20	16.22	16.10	16.46	15,839,198	256,963,982	16.223	11.46	11.46	11.48	11.39	11.65	22,387,794	11.478	-0.37%
2021-07-05	0	16.26	16.24	16.26	16.20	16.88	28,674,872	471,585,727	16.446	11.50	11.49	11.50	11.46	11.94	40,530,280	11.635	-1.33%
2021-07-02	0	16.48	16.48	16.50	16.16	16.92	50,952,637	836,911,379	16.425	11.66	11.66	11.67	11.43	11.97	72,018,618	11.621	-1.67%
2021-06-30	0	16.76	16.74	16.76	16.48	17.84	54,397,798	912,573,204	16.776	11.86	11.84	11.86	11.66	12.62	76,888,155	11.869	-4.23%
2021-06-29	0	17.50	17.50	17.52	17.28	17.62	31,770,430	555,897,515	17.497	12.38	12.38	12.40	12.23	12.47	44,905,673	12.379	0.57%
2021-06-28	0	17.40	17.38	17.40	17.00	17.78	17,150,382	295,292,729	17.218	12.31	12.30	12.31	12.03	12.58	24,241,077	12.182	0.23%
2021-06-25	0	17.36	17.36	17.42	17.20	17.58	24,589,564	427,550,128	17.387	12.28	12.28	12.32	12.17	12.44	34,755,933	12.302	-0.34%
2021-06-24	0	17.42	17.40	17.42	17.10	17.68	26,631,903	460,796,728	17.302	12.32	12.31	12.32	12.10	12.51	37,642,661	12.241	-1.47%
2021-06-23	0	17.68	17.66	17.68	17.36	17.88	29,624,053	520,918,366	17.584	12.51	12.49	12.51	12.28	12.65	41,871,893	12.441	1.03%
2021-06-22	0	17.50	17.50	17.52	17.10	17.94	42,128,654	740,378,548	17.574	12.38	12.38	12.40	12.10	12.69	59,546,426	12.434	1.39%
2021-06-21	0	17.26	17.24	17.26	16.96	18.60	86,005,544	1,496,510,972	17.400	12.21	12.20	12.21	12.00	13.16	121,563,883	12.310	-7.10%
2021-06-18	0	18.58	18.58	18.60	18.32	18.80	55,511,788	1,028,883,436	18.535	13.15	13.15	13.16	12.96	13.30	78,462,715	13.113	-0.11%
2021-06-17	0	18.60	18.60	18.62	18.14	18.76	37,166,240	686,698,941	18.476	13.16	13.16	13.17	12.83	13.27	52,532,340	13.072	-0.85%
2021-06-16	0	18.76	18.76	18.78	18.68	19.54	42,594,917	805,248,325	18.905	13.27	13.27	13.29	13.22	13.82	60,205,462	13.375	-3.89%
2021-06-15	0	19.52	19.50	19.52	19.40	19.92	18,496,210	362,859,087	19.618	13.81	13.80	13.81	13.73	14.09	26,143,328	13.880	0.62%
2021-06-11	0	19.40	19.40	19.42	19.20	19.52	19,364,143	375,359,022	19.384	13.73	13.73	13.74	13.58	13.81	27,370,101	13.714	0.41%
2021-06-10	0	19.32	19.30	19.32	19.16	19.78	46,036,685	894,553,189	19.431	13.67	13.65	13.67	13.56	13.99	65,070,203	13.748	0.42%
2021-06-09	0	19.24	19.22	19.24	18.84	20.60	153,310,717	2,950,480,826	19.245	13.61	13.60	13.61	13.33	14.57	216,695,869	13.616	-6.60%
2021-06-08	0	20.60	20.55	20.60	20.40	21.20	19,422,793	400,209,387	20.605	14.57	14.54	14.57	14.43	15.00	27,452,999	14.578	-1.67%
2021-06-07	0	20.95	20.90	20.95	20.80	21.50	18,528,529	389,203,906	21.006	14.82	14.79	14.82	14.72	15.21	26,189,009	14.861	-1.87%
2021-06-04	0	21.35	21.35	21.40	21.25	21.95	18,170,997	391,433,944	21.542	15.10	15.10	15.14	15.03	15.53	25,683,658	15.241	-0.70%
2021-06-03	0	21.50	21.50	21.55	21.40	21.95	19,958,211	432,717,833	21.681	15.21	15.21	15.25	15.14	15.53	28,209,782	15.339	0.23%
2021-06-02	0	21.45	21.40	21.45	20.95	21.65	21,797,963	464,156,849	21.294	15.18	15.14	15.18	14.82	15.32	30,810,165	15.065	2.14%
2021-06-01	0	21.00	20.95	21.00	20.80	22.35	44,571,808	948,323,733	21.276	14.86	14.82	14.86	14.72	15.81	62,999,684	15.053	-3.45%
2021-05-31	0	21.75	21.70	21.75	20.10	22.00	71,617,673	1,508,942,130	21.069	15.39	15.35	15.39	14.22	15.56	101,227,456	14.906	2.84%
2021-05-28	0	21.15	21.10	21.15	20.80	21.75	62,208,942	1,319,168,538	21.205	14.96	14.93	14.96	14.72	15.39	87,928,757	15.003	-0.24%
2021-05-27	0	21.20	21.15	21.20	20.35	21.20	194,578,570	4,108,355,732	21.114	15.00	14.96	15.00	14.40	15.00	275,025,602	14.938	0.95%
2021-05-26	0	21.00	20.95	21.00	20.70	21.95	34,860,133	735,082,468	21.087	14.86	14.82	14.86	14.65	15.53	49,272,790	14.919	-4.11%
2021-05-25	0	21.90	21.90	21.95	21.55	22.30	20,728,578	452,422,344	21.826	15.49	15.49	15.53	15.25	15.78	29,298,651	15.442	-1.13%
2021-05-24	0	22.15	22.10	22.15	21.30	22.20	26,125,943	573,178,085	21.939	15.67	15.64	15.67	15.07	15.71	36,927,516	15.522	-0.89%
2021-05-21	0	22.35	22.25	22.35	21.80	22.35	21,076,029	466,193,334	22.120	15.81	15.74	15.81	15.42	15.81	29,789,753	15.649	1.40%
2021-05-20	0	22.20	22.15	22.20	22.05	22.70	30,617,669	683,412,782	22.321	15.59	15.56	15.59	15.49	15.95	43,587,709	15.679	-0.45%
2021-05-18	0	22.30	22.25	22.30	22.05	22.50	23,767,465	527,554,021	22.196	15.66	15.63	15.66	15.49	15.80	33,835,670	15.592	0.90%
2021-05-17	0	22.10	22.05	22.10	21.35	22.25	160,845,129	3,420,220,275	21.264	15.52	15.49	15.52	15.00	15.63	228,981,201	14.937	-0.23%
2021-05-14	0	22.15	22.10	22.15	21.25	22.30	30,978,809	683,060,304	22.049	15.56	15.52	15.56	14.93	15.66	44,101,832	15.488	4.48%
2021-05-13	0	21.20	21.20	21.25	20.90	21.55	21,883,936	464,678,196	21.234	14.89	14.89	14.93	14.68	15.14	31,154,254	14.915	0.71%
2021-05-12	0	21.05	21.00	21.05	20.65	21.90	29,276,377	616,605,322	21.062	14.79	14.75	14.79	14.51	15.38	41,678,228	14.794	0.48%
2021-05-11	0	20.95	20.90	20.95	19.96	21.40	39,210,992	816,881,881	20.833	14.72	14.68	14.72	14.02	15.03	55,821,274	14.634	3.20%
2021-05-10	0	20.30	20.25	20.30	20.05	21.35	34,700,797	706,893,703	20.371	14.26	14.22	14.26	14.08	15.00	49,400,502	14.309	-3.33%
2021-05-07	0	21.00	20.95	21.00	20.80	22.15	30,392,109	653,602,813	21.506	14.75	14.72	14.75	14.61	15.56	43,266,599	15.106	-3.67%
2021-05-06	0	21.80	21.75	21.80	21.60	22.10	17,636,624	383,835,745	21.764	15.31	15.28	15.31	15.17	15.52	25,107,725	15.288	0.93%
2021-05-05	0	21.60	21.55	21.60	21.20	21.80	6,510,331	140,675,199	21.608	15.17	15.14	15.17	14.89	15.31	9,268,191	15.178	0.23%
2021-05-04	0	21.55	21.50	21.55	21.35	21.70	6,088,494	130,797,284	21.483	15.14	15.10	15.14	15.00	15.24	8,667,659	15.090	0.23%
2021-05-03	0	21.50	21.45	21.50	20.00	22.20	9,203,093	197,567,727	21.468	15.10	15.07	15.10	14.05	15.59	13,101,642	15.080	-2.93%
2021-04-30	0	22.15	22.10	22.15	22.00	22.40	17,333,717	383,835,848	22.144	15.56	15.52	15.56	15.45	15.73	24,676,503	15.555	-0.23%
2021-04-29	0	22.20	22.15	22.20	21.95	22.40	16,379,185	362,196,732	22.113	15.59	15.56	15.59	15.42	15.73	23,317,619	15.533	-0.67%
2021-04-28	0	22.35	22.30	22.35	21.95	22.35	19,766,828	437,449,264	22.130	15.70	15.66	15.70	15.42	15.70	28,140,311	15.545	1.36%
2021-04-27	0	22.05	22.05	22.10	21.95	22.50	12,758,775	281,958,757	22.099	15.49	15.49	15.52	15.42	15.80	18,163,557	15.523	-0.90%
2021-04-26	0	22.25	22.20	22.25	22.00	22.90	18,101,784	405,246,052	22.387	15.63	15.59	15.63	15.45	16.09	25,769,933	15.726	0.45%
2021-04-23	0	22.15	22.15	22.20	22.15	22.75	14,826,068	331,582,096	22.365	15.56	15.56	15.59	15.56	15.98	21,106,582	15.710	-1.56%
2021-04-22	0	22.50	22.45	22.50	22.00	22.50	15,793,017	351,816,157	22.277	15.80	15.77	15.80	15.45	15.80	22,483,143	15.648	1.58%
2021-04-21	0	22.15	22.10	22.15	21.95	22.65	14,932,610	332,399,961	22.260	15.56	15.52	15.56	15.42	15.91	21,258,256	15.636	-0.67%
2021-04-20	0	22.30	22.25	22.30	22.00	22.70	16,472,882	368,357,469	22.361	15.66	15.63	15.66	15.45	15.95	23,451,007	15.708	-0.45%
2021-04-19	0	22.40	22.35	22.40	21.90	22.55	26,827,301	597,522,888	22.273	15.73	15.70	15.73	15.38	15.84	38,191,692	15.645	0.00%
2021-04-16	0	22.40	22.35	22.40	22.05	22.70	17,738,100	395,656,563	22.305	15.73	15.70	15.73	15.49	15.95	25,252,188	15.668	1.82%
2021-04-15	0	22.00	21.95	22.00	21.80	22.80	19,926,445	439,638,385	22.063	15.45	15.42	15.45	15.31	16.02	28,367,544	15.498	-1.35%
2021-04-14	0	22.30	22.25	22.30	22.20	22.85	12,564,282	281,819,718	22.430	15.66	15.63	15.66	15.59	16.05	17,886,674	15.756	-0.89%
2021-04-13	0	22.50	22.45	22.50	22.20	22.95	18,355,891	413,510,657	22.527	15.80	15.77	15.80	15.59	16.12	26,131,683	15.824	1.58%
2021-04-12	0	22.15	22.15	22.20	22.05	22.95	13,423,135	299,935,828	22.345	15.56	15.56	15.59	15.49	16.12	19,109,348	15.696	-2.21%
2021-04-09	0	22.65	22.60	22.65	22.40	23.25	18,484,595	421,584,780	22.807	15.91	15.88	15.91	15.73	16.33	26,314,908	16.021	-2.16%
2021-04-08	0	23.15	23.10	23.15	21.85	23.45	27,566,634	626,585,524	22.730	16.26	16.23	16.26	15.35	16.47	39,244,216	15.966	5.47%
2021-04-07	0	21.95	21.90	21.95	21.75	22.40	22,030,147	483,054,729	21.927	15.42	15.38	15.42	15.28	15.73	31,362,402	15.402	-1.57%
2021-04-01	0	22.30	22.25	22.30	21.55	22.40	18,103,165	398,801,563	22.029	15.66	15.63	15.66	15.14	15.73	25,771,899	15.474	1.36%
2021-03-31	0	22.00	21.90	22.00	21.75	22.55	13,624,367	299,594,288	21.990	15.45	15.38	15.45	15.28	15.84	19,395,825	15.446	-0.68%
2021-03-30	0	22.15	22.15	22.20	21.90	22.80	15,921,703	355,703,740	22.341	15.56	15.56	15.59	15.38	16.02	22,666,342	15.693	0.45%
2021-03-29	0	22.05	22.00	22.05	21.65	22.50	19,383,227	429,507,634	22.159	15.49	15.45	15.49	15.21	15.80	27,594,212	15.565	0.00%
2021-03-26	0	22.05	22.00	22.05	21.30	22.45	22,409,942	497,138,900	22.184	15.49	15.45	15.49	14.96	15.77	31,903,083	15.583	2.32%
2021-03-25	0	21.55	21.50	21.55	20.25	21.65	18,538,584	392,194,250	21.156	15.14	15.10	15.14	14.22	15.21	26,391,767	14.860	3.86%
2021-03-24	0	20.75	20.70	20.75	20.60	21.90	20,451,637	429,546,075	21.003	14.58	14.54	14.58	14.47	15.38	29,115,214	14.753	-4.38%
2021-03-23	0	21.70	21.65	21.70	21.25	22.40	21,767,126	471,161,276	21.646	15.24	15.21	15.24	14.93	15.73	30,987,961	15.205	-1.36%
2021-03-22	0	22.00	22.00	22.05	21.90	22.80	25,271,235	561,785,549	22.230	15.45	15.45	15.49	15.38	16.02	35,976,456	15.615	0.00%
2021-03-19	0	22.00	21.90	22.00	21.35	22.55	44,400,345	973,243,396	21.920	15.45	15.38	15.45	15.00	15.84	63,208,904	15.397	2.09%
2021-03-18	0	21.55	21.50	21.55	21.20	21.85	19,113,283	412,371,250	21.575	15.14	15.10	15.14	14.89	15.35	27,209,916	15.155	0.94%
2021-03-17	0	21.35	21.30	21.35	20.50	21.50	18,113,768	382,809,565	21.134	15.00	14.96	15.00	14.40	15.10	25,786,994	14.845	2.89%
2021-03-16	0	20.75	20.75	20.80	20.10	20.90	13,212,702	273,124,158	20.671	14.58	14.58	14.61	14.12	14.68	18,809,773	14.520	3.49%
2021-03-15	0	20.05	20.05	20.10	19.74	20.70	10,099,516	202,901,429	20.090	14.08	14.08	14.12	13.87	14.54	14,377,801	14.112	-0.99%
2021-03-12	0	20.25	20.25	20.30	20.15	21.20	17,229,779	353,533,523	20.519	14.22	14.22	14.26	14.15	14.89	24,528,536	14.413	-3.11%
2021-03-11	0	20.90	20.90	20.95	19.38	21.15	36,880,814	763,250,070	20.695	14.68	14.68	14.72	13.61	14.86	52,504,003	14.537	8.85%
2021-03-10	0	19.20	19.18	19.20	19.12	19.88	19,610,724	382,896,777	19.525	13.49	13.47	13.49	13.43	13.96	27,918,080	13.715	0.52%
2021-03-09	0	19.10	19.04	19.10	18.10	19.50	32,506,320	614,586,805	18.907	13.42	13.37	13.42	12.71	13.70	46,276,417	13.281	0.84%
2021-03-08	0	18.94	18.92	18.94	18.64	20.35	29,548,566	566,492,607	19.172	13.30	13.29	13.30	13.09	14.29	42,065,720	13.467	-4.92%
2021-03-05	0	19.92	19.90	19.92	19.00	20.30	23,674,259	468,557,606	19.792	13.99	13.98	13.99	13.35	14.26	33,702,981	13.903	0.00%
2021-03-04	0	19.92	19.90	19.92	19.60	20.45	18,175,025	360,393,433	19.829	13.99	13.98	13.99	13.77	14.36	25,874,200	13.929	-2.83%
2021-03-03	0	20.50	20.45	20.50	19.88	20.75	16,228,879	327,694,419	20.192	14.40	14.36	14.40	13.96	14.58	23,103,642	14.184	0.74%
2021-03-02	0	20.35	20.35	20.40	20.00	21.45	32,637,984	670,831,916	20.554	14.29	14.29	14.33	14.05	15.07	46,463,855	14.438	-4.24%
2021-03-01	0	21.25	21.20	21.25	20.80	22.20	15,576,705	330,374,875	21.210	14.93	14.89	14.93	14.61	15.59	22,175,198	14.898	0.00%
2021-02-26	0	21.25	21.15	21.25	20.85	21.50	37,118,747	786,073,228	21.177	14.93	14.86	14.93	14.65	15.10	52,842,727	14.876	-2.97%
2021-02-25	0	21.90	21.85	21.90	20.90	22.40	28,710,397	626,259,814	21.813	15.38	15.35	15.38	14.68	15.73	40,872,492	15.322	3.30%
2021-02-24	0	21.20	21.15	21.20	20.70	23.20	63,215,700	1,345,214,257	21.280	14.89	14.86	14.89	14.54	16.30	89,994,686	14.948	-7.42%
2021-02-23	0	22.90	22.85	22.90	22.10	23.15	22,444,483	509,582,284	22.704	16.09	16.05	16.09	15.52	16.26	31,952,256	15.948	1.55%
2021-02-22	0	22.55	22.50	22.55	22.40	23.95	26,737,601	611,318,668	22.864	15.84	15.80	15.84	15.73	16.82	38,063,994	16.060	-4.65%
2021-02-19	0	23.65	23.60	23.65	22.35	23.80	31,760,052	736,573,255	23.192	16.61	16.58	16.61	15.70	16.72	45,214,020	16.291	2.83%
2021-02-18	0	23.00	22.95	23.00	22.35	24.15	54,597,291	1,254,770,454	22.982	16.16	16.12	16.16	15.70	16.96	77,725,408	16.144	-3.97%
2021-02-17	0	23.95	23.95	24.00	23.00	24.00	8,242,959	195,622,718	23.732	16.82	16.82	16.86	16.16	16.86	11,734,783	16.670	2.57%
2021-02-16	0	23.35	23.35	23.40	23.25	23.75	9,052,986	212,270,827	23.448	16.40	16.40	16.44	16.33	16.68	12,887,948	16.470	0.65%
2021-02-11	0	23.20	23.20	23.25	22.20	23.50	8,089,943	185,984,932	22.990	16.30	16.30	16.33	15.59	16.51	11,516,947	16.149	0.43%
2021-02-10	0	23.10	23.10	23.20	22.80	23.80	18,413,391	425,257,752	23.095	16.23	16.23	16.30	16.02	16.72	26,213,541	16.223	-3.35%
2021-02-09	0	23.90	23.85	23.90	23.20	24.00	10,282,899	243,526,392	23.683	16.79	16.75	16.79	16.30	16.86	14,638,868	16.636	1.49%
2021-02-08	0	23.55	23.50	23.55	22.75	24.20	23,426,830	552,240,593	23.573	16.54	16.51	16.54	15.98	17.00	33,350,737	16.559	1.73%
2021-02-05	0	23.15	23.15	23.25	22.95	23.75	23,815,714	555,066,105	23.307	16.26	16.26	16.33	16.12	16.68	33,904,358	16.372	1.31%
2021-02-04	0	22.85	22.80	22.85	22.10	23.20	48,918,984	1,105,638,207	22.601	16.05	16.02	16.05	15.52	16.30	69,641,697	15.876	-2.35%
2021-02-03	0	23.40	23.40	23.45	22.70	24.45	42,110,414	983,478,193	23.355	16.44	16.44	16.47	15.95	17.17	59,948,929	16.405	-1.68%
2021-02-02	0	23.80	23.80	23.90	23.15	24.75	31,179,643	751,020,264	24.087	16.72	16.72	16.79	16.26	17.39	44,387,742	16.920	3.03%
2021-02-01	0	23.10	23.05	23.10	22.95	23.80	24,790,668	574,995,699	23.194	16.23	16.19	16.23	16.12	16.72	35,292,315	16.292	-0.43%
2021-01-29	0	23.20	23.15	23.20	22.90	24.10	24,974,147	583,470,766	23.363	16.30	16.26	16.30	16.09	16.93	35,553,518	16.411	0.65%
2021-01-28	0	23.05	23.00	23.10	22.80	24.30	28,853,676	672,929,612	23.322	16.19	16.16	16.23	16.02	17.07	41,076,465	16.382	-2.74%
2021-01-27	0	23.70	23.70	23.75	23.10	24.00	28,702,661	677,516,502	23.605	16.65	16.65	16.68	16.23	16.86	40,861,479	16.581	0.00%
2021-01-26	0	23.70	23.70	23.75	23.50	25.30	29,164,305	698,279,439	23.943	16.65	16.65	16.68	16.51	17.77	41,518,681	16.818	-3.46%
2021-01-25	0	24.55	24.55	24.60	23.85	25.50	40,084,831	980,265,521	24.455	17.24	17.24	17.28	16.75	17.91	57,065,283	17.178	-1.01%
2021-01-22	0	24.80	24.70	24.80	24.30	25.20	18,723,229	464,188,187	24.792	17.42	17.35	17.42	17.07	17.70	26,654,630	17.415	-0.20%
2021-01-21	0	24.85	24.80	24.85	24.50	25.70	36,745,786	921,389,391	25.075	17.46	17.42	17.46	17.21	18.05	52,311,775	17.613	1.64%
2021-01-20	0	24.45	24.40	24.45	24.25	25.50	50,023,083	1,247,067,396	24.930	17.17	17.14	17.17	17.03	17.91	71,213,506	17.512	1.66%
2021-01-19	0	24.05	24.05	24.10	22.75	25.20	55,583,514	1,343,639,361	24.173	16.89	16.89	16.93	15.98	17.70	79,129,408	16.980	5.71%
2021-01-18	0	22.75	22.70	22.75	21.65	22.85	18,597,184	419,240,234	22.543	15.98	15.95	15.98	15.21	16.05	26,475,191	15.835	3.41%
2021-01-15	0	22.00	22.00	22.10	21.70	22.50	18,717,564	413,838,209	22.110	15.45	15.45	15.52	15.24	15.80	26,646,566	15.531	-0.90%
2021-01-14	0	22.20	22.20	22.25	21.60	22.75	25,194,943	559,826,215	22.220	15.59	15.59	15.63	15.17	15.98	35,867,846	15.608	2.07%
2021-01-13	0	21.75	21.75	21.80	21.70	23.00	29,294,390	648,464,600	22.136	15.28	15.28	15.31	15.24	16.16	41,703,872	15.549	-2.68%
2021-01-12	0	22.35	22.35	22.40	21.10	22.60	29,570,792	655,789,280	22.177	15.70	15.70	15.73	14.82	15.88	42,097,361	15.578	3.23%
2021-01-11	0	21.65	21.65	21.70	20.60	21.75	28,406,712	607,270,309	21.378	15.21	15.21	15.24	14.47	15.28	40,440,162	15.017	4.09%
2021-01-08	0	20.80	20.80	20.85	20.60	21.30	21,797,508	454,452,333	20.849	14.61	14.61	14.65	14.47	14.96	31,031,214	14.645	0.24%
2021-01-07	0	20.75	20.70	20.75	19.54	21.30	202,266,267	4,018,656,371	19.868	14.58	14.54	14.58	13.73	14.96	287,948,867	13.956	0.73%
2021-01-06	0	20.60	20.55	20.60	20.10	21.90	82,741,956	1,730,641,246	20.916	14.47	14.44	14.47	14.12	15.38	117,792,516	14.692	4.04%
2021-01-05	0	19.80	19.78	19.80	18.98	20.30	61,249,072	1,202,395,580	19.631	13.91	13.89	13.91	13.33	14.26	87,194,969	13.790	4.98%
2021-01-04	0	18.86	18.84	18.86	18.20	19.20	44,799,901	844,430,732	18.849	13.25	13.23	13.25	12.78	13.49	63,777,717	13.240	3.85%
2020-12-31	0	18.16	18.14	18.16	17.90	18.60	24,595,694	446,040,207	18.135	12.76	12.74	12.76	12.57	13.07	35,014,747	12.739	-1.52%
2020-12-30	0	18.44	18.42	18.44	17.76	18.56	28,934,255	531,293,446	18.362	12.95	12.94	12.95	12.48	13.04	41,191,179	12.898	3.36%
2020-12-29	0	17.84	17.80	17.84	17.48	17.96	13,334,715	237,873,505	17.839	12.53	12.50	12.53	12.28	12.62	18,983,472	12.531	1.36%
2020-12-28	0	17.60	17.56	17.60	17.30	17.98	17,997,136	318,212,429	17.681	12.36	12.33	12.36	12.15	12.63	25,620,955	12.420	-1.12%
2020-12-24	0	17.80	17.74	17.80	17.48	17.94	7,957,766	141,501,560	17.782	12.50	12.46	12.50	12.28	12.60	11,328,778	12.490	0.68%
2020-12-23	0	17.68	17.68	17.70	17.50	17.98	14,673,057	260,848,092	17.777	12.42	12.42	12.43	12.29	12.63	20,888,753	12.487	1.03%
2020-12-22	0	17.50	17.50	17.58	17.42	17.98	14,386,416	254,890,849	17.717	12.29	12.29	12.35	12.24	12.63	20,480,687	12.445	-0.68%
2020-12-21	0	17.62	17.60	17.62	17.10	17.96	26,056,204	460,749,419	17.683	12.38	12.36	12.38	12.01	12.62	37,093,948	12.421	2.80%
2020-12-18	0	17.14	17.14	17.16	17.00	17.38	17,876,313	305,994,880	17.117	12.04	12.04	12.05	11.94	12.21	25,448,950	12.024	0.23%
2020-12-17	0	17.10	17.10	17.12	17.04	17.50	19,505,044	334,596,386	17.154	12.01	12.01	12.03	11.97	12.29	27,767,632	12.050	-1.27%
2020-12-16	0	17.32	17.32	17.34	17.24	17.78	17,021,843	297,626,139	17.485	12.17	12.17	12.18	12.11	12.49	24,232,515	12.282	-0.23%
2020-12-15	0	17.36	17.34	17.36	17.02	17.44	14,816,471	254,775,816	17.195	12.19	12.18	12.19	11.96	12.25	21,092,919	12.079	1.52%
2020-12-14	0	17.10	17.10	17.12	16.94	17.50	23,868,598	408,173,260	17.101	12.01	12.01	12.03	11.90	12.29	33,979,644	12.012	-1.61%
2020-12-11	0	17.38	17.38	17.40	17.10	17.60	13,274,465	230,203,548	17.342	12.21	12.21	12.22	12.01	12.36	18,897,700	12.182	0.23%
2020-12-10	0	17.34	17.32	17.34	17.20	17.50	15,503,291	268,926,559	17.346	12.18	12.17	12.18	12.08	12.29	22,070,685	12.185	-0.34%
2020-12-09	0	17.40	17.38	17.40	17.20	17.60	21,580,365	374,961,004	17.375	12.22	12.21	12.22	12.08	12.36	30,722,086	12.205	-0.46%
2020-12-08	0	17.48	17.48	17.50	17.40	17.62	12,854,588	225,159,050	17.516	12.28	12.28	12.29	12.22	12.38	18,299,957	12.304	-0.57%
2020-12-07	0	17.58	17.56	17.58	17.40	17.94	32,923,407	581,096,949	17.650	12.35	12.33	12.35	12.22	12.60	46,870,187	12.398	-0.34%
2020-12-04	0	17.64	17.62	17.64	17.64	18.80	254,174,461	4,536,078,330	17.846	12.39	12.38	12.39	12.39	13.21	361,846,042	12.536	-5.67%
2020-12-03	0	18.70	18.70	18.74	18.02	18.80	21,447,893	398,969,441	18.602	13.14	13.14	13.16	12.66	13.21	30,533,497	13.067	2.86%
2020-12-02	0	18.18	18.16	18.18	18.08	18.58	23,718,971	432,932,903	18.253	12.77	12.76	12.77	12.70	13.05	33,766,633	12.821	-0.76%
2020-12-01	0	18.32	18.28	18.32	18.12	18.84	22,239,151	407,934,303	18.343	12.87	12.84	12.87	12.73	13.23	31,659,942	12.885	-1.08%
2020-11-30	0	18.52	18.46	18.52	18.04	19.40	67,775,775	1,269,457,734	18.730	13.01	12.97	13.01	12.67	13.63	96,486,468	13.157	3.23%
2020-11-27	0	17.94	17.90	17.94	17.46	18.00	22,389,905	400,074,947	17.869	12.60	12.57	12.60	12.26	12.64	31,874,558	12.552	1.47%
2020-11-26	0	17.68	17.66	17.68	16.88	17.72	15,460,540	269,958,654	17.461	12.42	12.41	12.42	11.86	12.45	22,009,824	12.265	4.74%
2020-11-25	0	16.88	16.86	16.88	16.70	17.28	22,557,936	380,604,379	16.872	11.86	11.84	11.86	11.73	12.14	32,113,769	11.852	-1.63%
2020-11-24	0	17.16	17.16	17.18	17.02	17.64	10,992,927	188,924,687	17.186	12.05	12.05	12.07	11.96	12.39	15,649,673	12.072	-2.83%
2020-11-23	0	17.66	17.58	17.66	17.28	18.00	13,411,119	234,634,137	17.495	12.41	12.35	12.41	12.14	12.64	19,092,242	12.290	-0.67%
2020-11-20	0	17.78	17.72	17.78	17.52	18.08	15,192,303	270,028,159	17.774	12.49	12.45	12.49	12.31	12.70	21,627,959	12.485	2.18%
2020-11-19	0	17.40	17.40	17.42	16.94	17.62	10,409,184	180,812,165	17.370	12.22	12.22	12.24	11.90	12.38	14,818,649	12.202	1.52%
2020-11-18	0	17.14	17.12	17.14	17.00	17.26	4,704,844	80,386,188	17.086	12.04	12.03	12.04	11.94	12.12	6,697,877	12.002	-0.23%
2020-11-17	0	17.18	17.16	17.18	17.02	17.44	8,879,620	153,211,397	17.254	12.07	12.05	12.07	11.96	12.25	12,641,142	12.120	-0.58%
2020-11-16	0	17.28	17.24	17.28	17.04	17.98	10,044,418	173,421,666	17.265	12.14	12.11	12.14	11.97	12.63	14,299,363	12.128	0.12%
2020-11-13	0	17.26	17.22	17.26	16.92	17.40	12,133,156	208,393,145	17.176	12.12	12.10	12.12	11.89	12.22	17,272,917	12.065	1.05%
2020-11-12	0	17.08	17.08	17.10	16.90	17.32	14,638,266	250,195,847	17.092	12.00	12.00	12.01	11.87	12.17	20,839,224	12.006	3.14%
2020-11-11	0	16.56	16.54	16.56	16.50	17.54	40,618,608	687,791,635	16.933	11.63	11.62	11.63	11.59	12.32	57,825,174	11.894	-5.26%
2020-11-10	0	17.48	17.44	17.48	16.90	17.90	28,024,445	483,388,114	17.249	12.28	12.25	12.28	11.87	12.57	39,895,961	12.116	-1.24%
2020-11-09	0	17.70	17.66	17.70	17.46	18.16	24,202,581	429,439,833	17.744	12.43	12.41	12.43	12.26	12.76	34,455,107	12.464	-0.56%
2020-11-06	0	17.80	17.80	17.82	17.52	18.68	23,918,446	426,475,653	17.830	12.50	12.50	12.52	12.31	13.12	34,050,608	12.525	-3.26%
2020-11-05	0	18.40	18.38	18.40	17.98	18.68	15,040,474	276,828,602	18.406	12.92	12.91	12.92	12.63	13.12	21,411,813	12.929	1.10%
2020-11-04	0	18.20	18.20	18.24	17.44	18.46	16,152,250	292,170,371	18.089	12.78	12.78	12.81	12.25	12.97	22,994,552	12.706	2.36%
2020-11-03	0	17.78	17.78	17.80	17.52	17.94	12,515,774	222,465,309	17.775	12.49	12.49	12.50	12.31	12.60	17,817,617	12.486	1.02%
2020-11-02	0	17.60	17.58	17.60	17.14	17.88	22,550,359	392,875,182	17.422	12.36	12.35	12.36	12.04	12.56	32,102,982	12.238	0.11%
2020-10-30	0	17.58	17.50	17.58	17.34	18.50	24,225,003	427,558,468	17.649	12.35	12.29	12.35	12.18	13.00	34,487,027	12.398	-3.62%
2020-10-29	0	18.24	18.20	18.24	17.00	18.50	14,545,448	263,238,248	18.098	12.81	12.78	12.81	11.94	13.00	20,707,087	12.712	-1.41%
2020-10-28	0	18.50	18.48	18.50	18.32	18.88	13,580,321	252,364,070	18.583	13.00	12.98	13.00	12.87	13.26	19,333,120	13.053	-1.07%
2020-10-27	0	18.70	18.66	18.70	18.30	18.70	15,858,012	294,274,482	18.557	13.14	13.11	13.14	12.85	13.14	22,575,670	13.035	1.08%
2020-10-23	0	18.50	18.50	18.52	18.44	19.00	17,427,345	326,469,170	18.733	13.00	13.00	13.01	12.95	13.35	24,809,793	13.159	-1.49%
2020-10-22	0	18.78	18.76	18.78	18.40	18.96	14,328,154	269,182,238	18.787	13.19	13.18	13.19	12.92	13.32	20,397,745	13.197	0.75%
2020-10-21	0	18.64	18.62	18.64	18.58	18.98	16,916,693	317,400,519	18.763	13.09	13.08	13.09	13.05	13.33	24,082,822	13.180	0.11%
2020-10-20	0	18.62	18.62	18.64	18.20	18.88	15,074,931	282,536,659	18.742	13.08	13.08	13.09	12.78	13.26	21,460,866	13.165	1.86%
2020-10-19	0	18.28	18.26	18.28	18.28	18.88	10,278,938	191,444,096	18.625	12.84	12.83	12.84	12.84	13.26	14,633,229	13.083	-0.33%
2020-10-16	0	18.34	18.34	18.38	18.26	18.84	7,910,299	145,932,778	18.448	12.88	12.88	12.91	12.83	13.23	11,261,204	12.959	-1.29%
2020-10-15	0	18.58	18.58	18.66	18.42	18.92	17,077,471	318,621,351	18.657	13.05	13.05	13.11	12.94	13.29	24,311,708	13.106	-1.38%
2020-10-14	0	18.84	18.84	18.86	18.70	19.48	34,707,377	660,840,852	19.040	13.23	13.23	13.25	13.14	13.68	49,409,870	13.375	1.95%
2020-10-12	0	18.48	18.46	18.48	18.16	19.00	35,067,295	652,375,871	18.604	12.98	12.97	12.98	12.76	13.35	49,922,254	13.068	2.10%
2020-10-09	0	18.10	18.10	18.14	17.96	18.52	22,362,181	408,477,851	18.266	12.71	12.71	12.74	12.62	13.01	31,835,089	12.831	0.11%
2020-10-08	0	18.08	18.08	18.10	18.04	18.46	12,139,489	220,187,420	18.138	12.70	12.70	12.71	12.67	12.97	17,281,933	12.741	-0.55%
2020-10-07	0	18.18	18.16	18.18	18.12	18.66	10,312,122	189,152,789	18.343	12.77	12.76	12.77	12.73	13.11	14,680,470	12.885	-0.22%
2020-10-06	0	18.22	18.22	18.26	18.22	18.78	11,115,452	204,796,143	18.424	12.80	12.80	12.83	12.80	13.19	15,824,101	12.942	-1.83%
2020-10-05	0	18.56	18.56	18.58	18.02	18.82	17,140,600	319,765,198	18.655	13.04	13.04	13.05	12.66	13.22	24,401,579	13.104	3.23%
2020-09-30	0	17.98	17.94	17.98	17.68	18.02	5,125,209	91,899,031	17.931	12.63	12.60	12.63	12.42	12.66	7,296,314	12.595	1.12%
2020-09-29	0	17.78	17.76	17.78	17.64	18.16	6,474,430	115,085,051	17.775	12.49	12.48	12.49	12.39	12.76	9,217,082	12.486	-0.67%
2020-09-28	0	17.90	17.80	17.90	17.54	17.90	11,893,144	211,102,880	17.750	12.57	12.50	12.57	12.32	12.57	16,931,233	12.468	1.13%
2020-09-25	0	17.70	17.70	17.72	17.40	18.14	14,650,215	258,436,712	17.640	12.43	12.43	12.45	12.22	12.74	20,856,235	12.391	-1.12%
2020-09-24	0	17.90	17.90	17.92	17.44	18.04	10,117,941	180,953,508	17.884	12.57	12.57	12.59	12.25	12.67	14,404,031	12.563	-1.32%
2020-09-23	0	18.14	18.12	18.14	17.72	18.18	15,312,934	275,247,184	17.975	12.74	12.73	12.74	12.45	12.77	21,799,690	12.626	2.60%
2020-09-22	0	17.68	17.62	17.68	17.30	18.00	25,294,464	446,719,328	17.661	12.42	12.38	12.42	12.15	12.64	36,009,525	12.406	-0.11%
2020-09-21	0	17.70	17.68	17.70	17.66	18.40	22,904,059	409,440,820	17.876	12.43	12.42	12.43	12.41	12.92	32,606,514	12.557	-4.43%
2020-09-18	0	18.52	18.42	18.52	18.02	18.78	82,931,941	1,530,341,215	18.453	13.01	12.94	13.01	12.66	13.19	118,062,981	12.962	2.89%
2020-09-17	0	18.00	17.98	18.00	17.68	18.56	184,359,812	3,304,334,124	17.923	12.64	12.63	12.64	12.42	13.04	262,457,007	12.590	-4.36%
2020-09-16	0	18.82	18.82	18.86	18.38	19.04	44,087,153	829,008,176	18.804	13.22	13.22	13.25	12.91	13.37	62,763,040	13.209	2.95%
2020-09-15	0	18.28	18.28	18.30	17.28	18.36	39,802,190	713,246,509	17.920	12.84	12.84	12.85	12.14	12.90	56,662,911	12.588	5.79%
2020-09-14	0	17.28	17.26	17.28	16.90	17.38	29,423,198	505,774,321	17.190	12.14	12.12	12.14	11.87	12.21	41,887,244	12.075	2.13%
2020-09-11	0	16.92	16.90	16.92	16.66	17.12	25,627,322	433,264,591	16.906	11.89	11.87	11.89	11.70	12.03	36,483,386	11.876	-0.47%
2020-09-10	0	17.00	16.94	17.00	16.54	17.10	44,722,110	756,655,040	16.919	11.94	11.90	11.94	11.62	12.01	63,666,973	11.885	4.04%
2020-09-09	0	16.34	16.32	16.34	15.92	16.50	23,610,060	384,049,454	16.266	11.48	11.46	11.48	11.18	11.59	33,611,586	11.426	-0.37%
2020-09-08	0	16.40	16.32	16.40	16.22	16.90	29,876,886	493,024,669	16.502	11.52	11.46	11.52	11.39	11.87	42,533,120	11.592	0.49%
2020-09-07	0	16.32	16.32	16.34	16.02	17.12	60,840,631	1,016,197,482	16.703	11.46	11.46	11.48	11.25	12.03	86,613,507	11.733	-0.97%
2020-09-04	0	16.48	16.46	16.48	15.44	16.60	47,699,970	775,052,592	16.248	11.58	11.56	11.58	10.85	11.66	67,906,293	11.414	3.78%
2020-09-03	0	15.88	15.86	15.88	15.26	16.00	50,139,584	786,053,284	15.677	11.15	11.14	11.15	10.72	11.24	71,379,359	11.012	4.61%
2020-09-02	0	15.18	15.16	15.18	15.02	15.88	210,431,647	3,181,110,166	15.117	10.66	10.65	10.66	10.55	11.15	299,573,208	10.619	-4.17%
2020-09-01	0	15.84	15.82	15.84	15.62	16.00	24,264,651	384,758,951	15.857	11.13	11.11	11.13	10.97	11.24	34,543,470	11.138	0.89%
2020-08-31	0	15.70	15.68	15.70	15.42	15.90	51,308,215	805,536,418	15.700	11.03	11.01	11.03	10.83	11.17	73,043,037	11.028	3.00%
2020-08-28	0	15.38	15.36	15.38	15.14	15.60	21,267,281	326,458,666	15.350	10.71	10.69	10.71	10.54	10.86	30,549,494	10.686	-1.03%
2020-08-27	0	15.54	15.52	15.54	14.70	15.60	39,358,778	597,402,892	15.178	10.82	10.80	10.82	10.23	10.86	56,537,116	10.567	1.97%
2020-08-26	0	15.24	15.22	15.24	14.98	15.56	28,287,935	431,538,179	15.255	10.61	10.60	10.61	10.43	10.83	40,634,348	10.620	1.06%
2020-08-25	0	15.08	15.08	15.10	15.02	15.70	41,962,685	639,555,428	15.241	10.50	10.50	10.51	10.46	10.93	60,277,512	10.610	-1.69%
2020-08-24	0	15.34	15.34	15.36	15.26	16.16	39,378,650	610,075,313	15.493	10.68	10.68	10.69	10.62	11.25	56,565,662	10.785	-2.79%
2020-08-21	0	15.78	15.76	15.78	15.60	16.34	29,370,546	466,194,035	15.873	10.99	10.97	10.99	10.86	11.38	42,189,470	11.050	-0.75%
2020-08-20	0	15.90	15.88	15.90	15.78	16.62	45,783,178	739,813,138	16.159	11.07	11.05	11.07	10.99	11.57	65,765,478	11.249	-2.21%
2020-08-19	0	16.26	16.24	16.26	16.04	17.76	112,299,200	1,882,191,614	16.761	11.32	11.31	11.32	11.17	12.36	161,312,755	11.668	-2.40%
2020-08-18	0	16.66	16.64	16.66	16.46	16.94	20,353,942	338,681,223	16.640	11.60	11.58	11.60	11.46	11.79	29,237,523	11.584	0.73%
2020-08-17	0	16.54	16.50	16.54	16.28	17.12	39,778,204	661,553,803	16.631	11.51	11.49	11.51	11.33	11.92	57,139,603	11.578	0.98%
2020-08-14	0	16.38	16.32	16.38	16.28	16.76	18,505,776	306,505,307	16.563	11.40	11.36	11.40	11.33	11.67	26,582,716	11.530	-0.97%
2020-08-13	0	16.54	16.50	16.54	16.38	16.84	18,746,043	311,567,878	16.620	11.51	11.49	11.51	11.40	11.72	26,927,849	11.570	-0.60%
2020-08-12	0	16.64	16.62	16.64	15.86	16.64	20,485,564	335,228,435	16.364	11.58	11.57	11.58	11.04	11.58	29,426,592	11.392	3.48%
2020-08-11	0	16.08	16.08	16.16	15.92	16.72	25,996,771	423,993,922	16.309	11.19	11.19	11.25	11.08	11.64	37,343,194	11.354	-1.95%
2020-08-10	0	16.40	16.38	16.40	15.42	16.40	16,702,214	267,549,046	16.019	11.42	11.40	11.42	10.73	11.42	23,991,980	11.152	4.46%
2020-08-07	0	15.70	15.68	15.70	15.12	16.28	28,315,483	445,491,068	15.733	10.93	10.92	10.93	10.53	11.33	40,673,919	10.953	1.82%
2020-08-06	0	15.42	15.40	15.42	14.96	15.50	16,949,395	257,780,239	15.209	10.73	10.72	10.73	10.41	10.79	24,347,044	10.588	1.45%
2020-08-05	0	15.20	15.12	15.20	14.98	15.64	16,189,937	245,262,959	15.149	10.58	10.53	10.58	10.43	10.89	23,256,117	10.546	-0.26%
2020-08-04	0	15.24	15.22	15.24	14.70	15.38	22,007,705	330,765,466	15.030	10.61	10.60	10.61	10.23	10.71	31,613,079	10.463	2.97%
2020-08-03	0	14.80	14.78	14.80	14.48	15.14	40,538,993	595,268,562	14.684	10.30	10.29	10.30	10.08	10.54	58,232,442	10.222	-0.67%
2020-07-31	0	14.90	14.88	14.90	14.42	15.52	40,459,601	601,957,741	14.878	10.37	10.36	10.37	10.04	10.80	58,118,399	10.357	-1.32%
2020-07-30	0	15.10	15.10	15.12	15.04	15.44	20,824,777	315,809,108	15.165	10.51	10.51	10.53	10.47	10.75	29,913,857	10.557	-1.05%
2020-07-29	0	15.26	15.24	15.26	15.08	15.94	24,516,111	375,241,737	15.306	10.62	10.61	10.62	10.50	11.10	35,216,292	10.655	-3.42%
2020-07-28	0	15.80	15.78	15.80	15.50	15.96	10,104,573	159,043,660	15.740	11.00	10.99	11.00	10.79	11.11	14,514,765	10.957	0.38%
2020-07-27	0	15.74	15.72	15.74	15.18	15.96	12,082,401	186,481,841	15.434	10.96	10.94	10.96	10.57	11.11	17,355,826	10.745	1.03%
2020-07-24	0	15.58	15.56	15.58	15.50	16.68	23,798,724	379,069,543	15.928	10.85	10.83	10.85	10.79	11.61	34,185,798	11.089	-6.48%
2020-07-23	0	16.66	16.64	16.66	16.00	16.66	28,273,715	465,228,121	16.454	11.60	11.58	11.60	11.14	11.60	40,613,921	11.455	1.96%
2020-07-22	0	16.34	16.32	16.34	16.08	16.72	36,508,476	601,779,408	16.483	11.38	11.36	11.38	11.19	11.64	52,442,786	11.475	1.74%
2020-07-21	0	16.06	16.04	16.06	15.52	16.12	26,363,745	420,494,250	15.950	11.18	11.17	11.18	10.80	11.22	37,870,335	11.104	2.82%
2020-07-20	0	15.62	15.58	15.62	15.08	15.66	20,148,336	312,081,343	15.489	10.87	10.85	10.87	10.50	10.90	28,942,179	10.783	2.76%
2020-07-17	0	15.20	15.18	15.20	15.08	15.54	19,315,427	294,955,372	15.270	10.58	10.57	10.58	10.50	10.82	27,745,743	10.631	-0.13%
2020-07-16	0	15.22	15.14	15.22	15.04	15.82	31,319,906	478,381,312	15.274	10.60	10.54	10.60	10.47	11.01	44,989,638	10.633	-2.81%
2020-07-15	0	15.66	15.60	15.66	14.96	15.90	34,310,086	531,114,478	15.480	10.90	10.86	10.90	10.41	11.07	49,284,897	10.776	1.69%
2020-07-14	0	15.40	15.40	15.42	14.88	15.64	41,720,750	635,492,240	15.232	10.72	10.72	10.73	10.36	10.89	59,929,983	10.604	-0.90%
2020-07-13	0	15.54	15.52	15.54	15.46	16.04	61,755,277	962,953,977	15.593	10.82	10.80	10.82	10.76	11.17	88,708,681	10.855	-0.13%
2020-07-10	0	15.56	15.52	15.56	15.46	16.08	51,409,113	805,568,649	15.670	10.83	10.80	10.83	10.76	11.19	73,846,881	10.909	-2.75%
2020-07-09	0	16.00	16.00	16.02	15.68	18.20	104,411,718	1,714,289,202	16.419	11.14	11.14	11.15	10.92	12.67	149,982,742	11.430	-5.66%
2020-07-08	0	16.96	16.96	17.00	14.48	17.08	200,217,626	3,215,244,561	16.059	11.81	11.81	11.83	10.08	11.89	287,603,624	11.179	7.21%
2020-07-07	0	15.82	15.82	15.84	15.50	16.12	48,404,703	764,720,255	15.798	11.01	11.01	11.03	10.79	11.22	69,531,181	10.998	0.13%
2020-07-06	0	15.80	15.80	15.82	15.80	16.70	39,322,840	637,450,666	16.211	11.00	11.00	11.01	11.00	11.63	56,485,493	11.285	0.51%
2020-07-03	0	15.72	15.72	15.76	15.20	16.04	34,422,506	535,502,089	15.557	10.94	10.94	10.97	10.58	11.17	49,446,383	10.830	-1.50%
2020-07-02	0	15.96	15.88	15.96	15.32	16.14	36,919,899	586,997,647	15.899	11.11	11.05	11.11	10.67	11.24	53,033,776	11.068	2.84%
2020-06-30	0	15.52	15.50	15.52	15.18	15.80	32,082,163	494,142,422	15.402	10.80	10.79	10.80	10.57	11.00	46,084,586	10.723	0.91%
2020-06-29	0	15.38	15.30	15.38	15.20	15.86	19,811,475	306,837,424	15.488	10.71	10.65	10.71	10.58	11.04	28,458,294	10.782	1.05%
2020-06-26	0	15.22	15.22	15.30	15.22	15.66	10,064,570	155,596,339	15.460	10.60	10.60	10.65	10.60	10.90	14,457,303	10.762	-1.42%
2020-06-24	0	15.44	15.38	15.44	15.26	15.64	12,151,682	187,681,951	15.445	10.75	10.71	10.75	10.62	10.89	17,455,345	10.752	-0.55%
2020-06-23	0	15.72	15.70	15.72	15.42	15.76	15,711,070	245,520,829	15.627	10.81	10.79	10.81	10.60	10.84	22,850,682	10.745	1.29%
2020-06-22	0	15.52	15.52	15.54	15.12	16.10	41,328,917	639,986,954	15.485	10.67	10.67	10.68	10.40	11.07	60,110,096	10.647	-2.88%
2020-06-19	0	15.98	15.96	15.98	15.74	16.80	92,668,919	1,501,234,993	16.200	10.99	10.97	10.99	10.82	11.55	134,780,634	11.138	0.25%
2020-06-18	0	15.94	15.90	15.94	15.36	15.94	26,919,955	422,515,266	15.695	10.96	10.93	10.96	10.56	10.96	39,153,242	10.791	2.18%
2020-06-17	0	15.60	15.60	15.68	15.28	15.86	31,979,705	499,565,519	15.621	10.73	10.73	10.78	10.51	10.90	46,512,304	10.741	0.65%
2020-06-16	0	15.50	15.48	15.50	14.86	15.56	59,166,362	903,338,686	15.268	10.66	10.64	10.66	10.22	10.70	86,053,446	10.497	6.31%
2020-06-15	0	14.58	14.58	14.66	14.48	14.98	21,596,451	317,825,325	14.717	10.02	10.02	10.08	9.956	10.30	31,410,568	10.118	0.55%
2020-06-12	0	14.50	14.50	14.52	13.62	14.66	25,284,272	365,689,044	14.463	9.970	9.970	9.983	9.364	10.08	36,774,252	9.9442	2.40%
2020-06-11	0	14.16	14.16	14.20	14.14	14.64	25,490,426	366,714,817	14.386	9.736	9.736	9.763	9.722	10.07	37,074,089	9.8914	-0.84%
2020-06-10	0	14.28	14.26	14.28	14.04	14.70	50,925,325	718,322,717	14.105	9.818	9.805	9.818	9.653	10.11	74,067,418	9.6982	0.56%
2020-06-09	0	14.20	14.18	14.20	14.00	14.76	33,168,598	469,898,661	14.167	9.763	9.750	9.763	9.626	10.15	48,241,468	9.7406	-1.39%
2020-06-08	0	14.40	14.38	14.40	14.36	15.22	35,929,918	525,784,429	14.634	9.901	9.887	9.901	9.873	10.46	52,257,620	10.061	-3.74%
2020-06-05	0	14.96	14.94	14.96	14.84	15.26	27,420,246	408,463,316	14.896	10.29	10.27	10.29	10.20	10.49	39,880,881	10.242	-0.27%
2020-06-04	0	15.00	14.98	15.00	14.44	15.18	57,736,218	859,430,953	14.885	10.31	10.30	10.31	9.928	10.44	83,973,399	10.235	4.46%
2020-06-03	0	14.36	14.32	14.36	14.10	14.68	27,337,920	393,126,524	14.380	9.873	9.846	9.873	9.695	10.09	39,761,144	9.8872	0.42%
2020-06-02	0	14.30	14.28	14.30	14.06	14.40	33,353,845	473,590,394	14.199	9.832	9.818	9.832	9.667	9.901	48,510,897	9.7626	0.42%
2020-06-01	0	14.24	14.24	14.28	14.08	14.54	35,709,756	509,579,234	14.270	9.791	9.791	9.818	9.681	9.997	51,937,409	9.8114	1.71%
2020-05-29	0	14.00	13.94	14.00	13.40	14.00	177,072,096	2,427,005,520	13.706	9.626	9.584	9.626	9.213	9.626	257,539,309	9.4238	1.16%
2020-05-28	0	13.84	13.84	13.86	13.40	14.18	36,250,268	502,045,915	13.849	9.516	9.516	9.529	9.213	9.750	52,723,547	9.5222	-0.43%
2020-05-27	0	13.90	13.88	13.90	13.80	14.32	37,943,000	530,872,323	13.991	9.557	9.543	9.557	9.488	9.846	55,185,511	9.6198	-0.57%
2020-05-26	0	13.98	13.98	14.00	13.30	14.16	70,530,823	981,759,145	13.920	9.612	9.612	9.626	9.144	9.736	102,582,281	9.5705	6.39%
2020-05-25	0	13.14	13.12	13.14	12.58	13.36	65,708,593	860,733,844	13.099	9.034	9.021	9.034	8.649	9.186	95,568,675	9.0064	2.98%
2020-05-22	0	12.76	12.74	12.76	12.62	13.18	54,340,093	701,568,294	12.911	8.773	8.759	8.773	8.677	9.062	79,033,966	8.8768	-3.48%
2020-05-21	0	13.22	13.20	13.22	13.10	13.54	52,481,986	700,353,915	13.345	9.089	9.076	9.089	9.007	9.309	76,331,476	9.1752	-1.05%
2020-05-20	0	13.36	13.34	13.36	13.34	13.98	51,550,049	704,156,554	13.660	9.186	9.172	9.186	9.172	9.612	74,976,037	9.3918	-1.62%
2020-05-19	0	13.58	13.58	13.60	13.52	14.14	43,397,501	596,670,471	13.749	9.337	9.337	9.351	9.296	9.722	63,118,711	9.4531	-1.31%
2020-05-18	0	13.76	13.76	13.78	13.52	14.00	64,634,927	890,787,278	13.782	9.461	9.461	9.474	9.296	9.626	94,007,101	9.4757	0.88%
2020-05-15	0	13.64	13.62	13.64	13.44	13.98	104,382,271	1,434,359,799	13.741	9.378	9.364	9.378	9.241	9.612	151,816,907	9.4480	2.87%
2020-05-14	0	13.26	13.24	13.26	13.18	14.00	567,682,569	7,646,357,781	13.469	9.117	9.103	9.117	9.062	9.626	825,655,652	9.2610	-10.89%
2020-05-13	0	14.88	14.88	14.90	14.46	15.48	42,536,319	642,021,695	15.093	10.23	10.23	10.24	9.942	10.64	61,866,180	10.378	3.05%
2020-05-12	0	14.44	14.44	14.48	14.42	15.02	27,326,700	402,681,548	14.736	9.928	9.928	9.956	9.915	10.33	39,744,825	10.132	-1.37%
2020-05-11	0	14.64	14.62	14.64	14.24	15.78	48,802,708	721,329,054	14.781	10.07	10.05	10.07	9.791	10.85	70,980,217	10.162	-5.67%
2020-05-08	0	15.52	15.52	15.54	15.46	16.18	20,403,662	321,077,801	15.736	10.67	10.67	10.68	10.63	11.12	29,675,737	10.820	-2.39%
2020-05-07	0	15.90	15.88	15.90	15.10	16.06	20,201,998	319,410,232	15.811	10.93	10.92	10.93	10.38	11.04	29,382,431	10.871	2.58%
2020-05-06	0	15.50	15.50	15.58	15.48	16.06	15,880,614	248,646,372	15.657	10.66	10.66	10.71	10.64	11.04	23,097,272	10.765	-1.02%
2020-05-05	0	15.66	15.66	15.72	15.30	16.10	7,665,500	120,010,100	15.656	10.77	10.77	10.81	10.52	11.07	11,148,948	10.764	0.77%
2020-05-04	0	15.54	15.54	15.64	15.46	16.50	12,051,675	190,327,744	15.793	10.68	10.68	10.75	10.63	11.34	17,528,341	10.858	-3.84%
2020-04-29	0	16.16	16.16	16.18	15.30	16.16	9,838,639	154,455,269	15.699	11.11	11.11	11.12	10.52	11.11	14,309,631	10.794	5.62%
2020-04-28	0	15.30	15.28	15.30	15.16	15.68	6,550,299	100,732,094	15.378	10.52	10.51	10.52	10.42	10.78	9,526,964	10.573	-0.91%
2020-04-27	0	15.44	15.42	15.44	14.76	15.60	18,778,346	286,445,564	15.254	10.62	10.60	10.62	10.15	10.73	27,311,826	10.488	3.90%
2020-04-24	0	14.86	14.84	14.86	14.38	15.20	9,755,543	145,239,153	14.888	10.22	10.20	10.22	9.887	10.45	14,188,773	10.236	0.68%
2020-04-23	0	14.76	14.76	14.78	14.54	15.26	21,520,276	321,491,268	14.939	10.15	10.15	10.16	9.997	10.49	31,299,776	10.271	0.27%
2020-04-22	0	14.72	14.70	14.72	13.82	14.80	14,638,500	212,243,050	14.499	10.12	10.11	10.12	9.502	10.18	21,290,702	9.9688	3.81%
2020-04-21	0	14.18	14.14	14.18	13.92	14.62	12,594,241	178,579,632	14.179	9.750	9.722	9.750	9.571	10.05	18,317,466	9.7491	-3.27%
2020-04-20	0	14.66	14.64	14.66	14.18	14.76	13,127,581	191,301,568	14.572	10.08	10.07	10.08	9.750	10.15	19,093,173	10.019	1.81%
2020-04-17	0	14.40	14.40	14.42	14.38	14.82	28,072,539	408,281,851	14.544	9.901	9.901	9.915	9.887	10.19	40,829,597	9.9997	-2.31%
2020-04-16	0	14.74	14.72	14.74	13.80	14.76	31,570,746	454,795,590	14.406	10.13	10.12	10.13	9.488	10.15	45,917,501	9.9046	6.50%
2020-04-15	0	13.84	13.82	13.84	13.58	14.46	36,104,500	508,912,910	14.096	9.516	9.502	9.516	9.337	9.942	52,511,537	9.6914	3.28%
2020-04-14	0	13.40	13.40	13.42	13.00	13.86	26,908,159	362,137,605	13.458	9.213	9.213	9.227	8.938	9.529	39,136,085	9.2533	-0.74%
2020-04-09	0	13.50	13.48	13.50	12.92	13.50	35,369,488	468,765,781	13.253	9.282	9.268	9.282	8.883	9.282	51,442,513	9.1124	4.01%
2020-04-08	0	12.98	12.96	12.98	12.80	13.20	34,065,914	442,850,258	13.000	8.924	8.911	8.924	8.801	9.076	49,546,553	8.9381	-2.41%
2020-04-07	0	13.30	13.30	13.34	13.00	13.52	54,563,656	725,164,812	13.290	9.144	9.144	9.172	8.938	9.296	79,359,123	9.1378	4.40%
2020-04-06	0	12.74	12.72	12.74	12.34	13.18	16,372,849	207,399,875	12.667	8.759	8.746	8.759	8.484	9.062	23,813,194	8.7095	-2.00%
2020-04-03	0	13.00	12.98	13.00	12.88	13.86	16,507,344	217,517,994	13.177	8.938	8.924	8.938	8.856	9.529	24,008,808	9.0599	-5.80%
2020-04-02	0	13.80	13.78	13.80	13.22	13.80	8,062,767	109,344,771	13.562	9.488	9.474	9.488	9.089	9.488	11,726,746	9.3244	1.47%
2020-04-01	0	13.60	13.60	13.64	13.32	14.00	14,012,954	192,047,833	13.705	9.351	9.351	9.378	9.158	9.626	20,380,888	9.4229	-2.16%
2020-03-31	0	13.90	13.90	13.92	12.70	14.00	29,576,800	402,175,992	13.598	9.557	9.557	9.571	8.732	9.626	43,017,442	9.3491	8.76%
2020-03-30	0	12.78	12.78	12.80	12.68	13.30	23,003,213	296,965,472	12.910	8.787	8.787	8.801	8.718	9.144	33,456,607	8.8761	-2.29%
2020-03-27	0	13.08	13.08	13.10	13.00	14.00	16,447,442	222,026,966	13.499	8.993	8.993	9.007	8.938	9.626	23,921,685	9.2814	-3.68%
2020-03-26	0	13.58	13.58	13.60	13.40	13.86	16,679,024	226,447,063	13.577	9.337	9.337	9.351	9.213	9.529	24,258,505	9.3347	-0.88%
2020-03-25	0	13.70	13.70	13.78	13.02	14.42	33,155,202	452,719,874	13.655	9.419	9.419	9.474	8.952	9.915	48,221,984	9.3882	1.48%
2020-03-24	0	13.50	13.48	13.50	13.10	13.78	36,440,203	492,254,737	13.509	9.282	9.268	9.282	9.007	9.474	52,999,795	9.2879	9.05%
2020-03-23	0	12.38	12.34	12.38	11.74	12.84	18,725,422	234,222,868	12.508	8.512	8.484	8.512	8.072	8.828	27,234,852	8.6001	-0.96%
2020-03-20	0	12.50	12.46	12.50	11.34	12.50	27,470,088	327,289,449	11.914	8.594	8.567	8.594	7.797	8.594	39,953,373	8.1918	13.64%
2020-03-19	0	11.00	11.00	11.08	10.28	11.98	30,112,646	331,214,719	10.999	7.563	7.563	7.618	7.068	8.237	43,796,794	7.5625	-4.18%
2020-03-18	0	11.48	11.44	11.48	10.88	12.48	28,195,443	331,316,402	11.751	7.893	7.866	7.893	7.481	8.581	41,008,352	8.0792	-3.37%
2020-03-17	0	11.88	11.88	11.90	10.82	12.16	35,460,172	405,276,288	11.429	8.168	8.168	8.182	7.439	8.361	51,574,406	7.8581	1.89%
2020-03-16	0	11.66	11.66	11.72	11.62	13.00	25,244,276	307,850,402	12.195	8.017	8.017	8.058	7.989	8.938	36,716,081	8.3846	-8.19%
2020-03-13	0	12.70	12.68	12.70	11.68	12.84	49,111,882	620,004,399	12.624	8.732	8.718	8.732	8.031	8.828	71,429,889	8.6799	0.47%
2020-03-12	0	12.64	12.62	12.64	12.60	13.90	42,739,218	562,984,851	13.173	8.691	8.677	8.691	8.663	9.557	62,161,283	9.0568	-4.24%
2020-03-11	0	13.20	13.18	13.20	12.60	13.92	58,961,819	791,397,414	13.422	9.076	9.062	9.076	8.663	9.571	85,755,952	9.2285	6.45%
2020-03-10	0	12.40	12.38	12.40	11.62	12.84	47,107,362	585,982,740	12.439	8.526	8.512	8.526	7.989	8.828	68,514,451	8.5527	6.35%
2020-03-09	0	11.66	11.66	11.68	11.20	12.24	48,278,842	575,919,205	11.929	8.017	8.017	8.031	7.701	8.416	70,218,289	8.2018	0.87%
2020-03-06	0	11.56	11.54	11.56	11.00	11.82	7,589,134	87,201,801	11.490	7.948	7.934	7.948	7.563	8.127	11,037,879	7.9002	-2.03%
2020-03-05	0	11.80	11.78	11.80	11.72	12.08	18,004,592	214,503,793	11.914	8.113	8.099	8.113	8.058	8.306	26,186,453	8.1914	0.68%
2020-03-04	0	11.72	11.68	11.72	11.52	12.00	11,812,726	140,462,081	11.891	8.058	8.031	8.058	7.921	8.251	17,180,806	8.1755	0.00%
2020-03-03	0	11.72	11.70	11.72	11.48	12.06	6,043,291	71,274,744	11.794	8.058	8.044	8.058	7.893	8.292	8,789,555	8.1090	3.17%
2020-03-02	0	11.36	11.36	11.38	11.32	11.80	8,175,786	93,763,516	11.468	7.811	7.811	7.824	7.783	8.113	11,891,124	7.8852	-1.05%
2020-02-28	0	11.48	11.48	11.50	11.44	11.92	9,317,760	108,105,239	11.602	7.893	7.893	7.907	7.866	8.196	13,552,048	7.9770	-4.17%
2020-02-27	0	11.98	11.96	12.00	11.60	12.00	5,703,118	67,831,153	11.894	8.237	8.223	8.251	7.976	8.251	8,294,797	8.1776	3.81%
2020-02-26	0	11.54	11.54	11.56	11.46	12.02	6,553,209	76,859,118	11.728	7.934	7.934	7.948	7.879	8.264	9,531,196	8.0640	-3.35%
2020-02-25	0	11.94	11.92	11.94	11.30	12.10	9,376,188	111,923,416	11.937	8.209	8.196	8.209	7.769	8.319	13,637,027	8.2073	0.00%
2020-02-24	0	11.94	11.94	11.98	11.60	12.28	12,322,238	147,974,474	12.009	8.209	8.209	8.237	7.976	8.443	17,921,856	8.2566	-1.32%
2020-02-21	0	12.10	12.08	12.10	11.64	12.30	14,324,271	172,578,049	12.048	8.319	8.306	8.319	8.003	8.457	20,833,677	8.2836	2.20%
2020-02-20	0	11.84	11.80	11.84	10.88	11.84	18,130,568	208,243,057	11.486	8.141	8.113	8.141	7.481	8.141	26,369,677	7.8971	9.43%
2020-02-19	0	10.82	10.82	10.84	10.70	11.04	6,910,742	74,906,243	10.839	7.439	7.439	7.453	7.357	7.591	10,051,204	7.4525	0.19%
2020-02-18	0	10.80	10.78	10.80	10.38	10.98	9,170,915	99,029,466	10.798	7.426	7.412	7.426	7.137	7.549	13,338,472	7.4243	2.66%
2020-02-17	0	10.52	10.52	10.54	10.38	10.68	5,537,683	58,212,857	10.512	7.233	7.233	7.247	7.137	7.343	8,054,183	7.2277	0.00%
2020-02-14	0	10.52	10.50	10.52	10.18	10.56	6,960,106	71,796,681	10.315	7.233	7.219	7.233	6.999	7.261	10,123,000	7.0924	0.00%
2020-02-13	0	10.52	10.50	10.52	10.40	10.76	7,278,585	76,611,638	10.526	7.233	7.219	7.233	7.151	7.398	10,586,206	7.2369	-1.87%
2020-02-12	0	10.72	10.70	10.80	10.50	11.10	4,890,186	52,267,688	10.688	7.371	7.357	7.426	7.219	7.632	7,112,443	7.3488	-1.65%
2020-02-11	0	10.90	10.90	10.96	10.74	11.08	7,673,057	83,793,966	10.921	7.494	7.494	7.536	7.384	7.618	11,159,939	7.5085	1.68%
2020-02-10	0	10.72	10.72	10.82	10.34	11.20	11,489,705	125,033,053	10.882	7.371	7.371	7.439	7.109	7.701	16,710,994	7.4821	2.10%
2020-02-07	0	10.50	10.48	10.50	10.20	10.50	5,707,463	59,426,846	10.412	7.219	7.206	7.219	7.013	7.219	8,301,116	7.1589	0.00%
2020-02-06	0	10.50	10.44	10.50	10.30	10.52	5,635,357	58,887,863	10.450	7.219	7.178	7.219	7.082	7.233	8,196,243	7.1847	0.77%
2020-02-05	0	10.42	10.40	10.42	10.08	10.66	8,229,196	86,094,380	10.462	7.164	7.151	7.164	6.931	7.329	11,968,805	7.1932	3.58%
2020-02-04	0	10.06	10.04	10.06	9.500	10.14	12,623,715	125,734,387	9.9602	6.917	6.903	6.917	6.532	6.972	18,360,334	6.8482	4.90%
2020-02-03	0	9.590	9.530	9.590	9.160	9.630	8,958,047	84,802,208	9.4666	6.594	6.552	6.594	6.298	6.621	13,028,870	6.5088	2.46%
2020-01-31	0	9.360	9.340	9.370	9.090	9.590	9,042,000	83,860,391	9.2745	6.436	6.422	6.442	6.250	6.594	13,150,973	6.3767	1.52%
2020-01-30	0	9.220	9.200	9.220	8.940	9.450	14,555,268	133,135,988	9.1469	6.339	6.325	6.339	6.147	6.497	21,169,646	6.2890	-1.91%
2020-01-29	0	9.400	9.370	9.400	9.140	10.00	29,593,734	282,864,982	9.5583	6.463	6.442	6.463	6.284	6.876	43,042,072	6.5718	-6.19%
2020-01-24	0	10.02	10.02	10.04	9.880	10.08	3,366,000	33,627,095	9.9902	6.889	6.889	6.903	6.793	6.931	4,895,618	6.8688	0.20%
2020-01-23	0	10.00	9.980	10.00	9.780	10.24	15,811,000	157,791,135	9.9798	6.876	6.862	6.876	6.724	7.041	22,996,023	6.8617	-3.29%
2020-01-22	0	10.34	10.28	10.34	9.950	10.34	12,366,743	124,592,699	10.075	7.109	7.068	7.109	6.841	7.109	17,986,586	6.9270	4.76%
2020-01-21	0	9.870	9.870	9.940	9.610	10.80	18,338,934	184,919,432	10.083	6.786	6.786	6.834	6.607	7.426	26,672,731	6.9329	-5.64%
2020-01-20	0	10.46	10.46	10.50	10.46	11.10	8,134,612	87,485,048	10.755	7.192	7.192	7.219	7.192	7.632	11,831,239	7.3944	-4.04%
2020-01-17	0	10.90	10.84	10.90	10.78	11.40	11,553,874	126,567,701	10.955	7.494	7.453	7.494	7.412	7.838	16,804,323	7.5319	-0.73%
2020-01-16	0	10.98	10.98	11.00	10.50	11.02	11,906,934	128,724,580	10.811	7.549	7.549	7.563	7.219	7.577	17,317,825	7.4331	4.57%
2020-01-15	0	10.50	10.48	10.50	10.02	10.58	4,886,000	51,115,450	10.462	7.219	7.206	7.219	6.889	7.274	7,106,354	7.1929	3.96%
2020-01-14	0	10.10	10.10	10.20	10.04	10.94	7,840,570	81,588,656	10.406	6.944	6.944	7.013	6.903	7.522	11,403,575	7.1547	-3.81%
2020-01-13	0	10.50	10.50	10.54	10.00	10.74	12,924,000	134,742,460	10.426	7.219	7.219	7.247	6.876	7.384	18,797,078	7.1683	5.00%
2020-01-10	0	10.00	9.960	10.00	9.560	10.06	12,327,000	122,251,010	9.9173	6.876	6.848	6.876	6.573	6.917	17,928,782	6.8187	5.04%
2020-01-09	0	9.520	9.520	9.530	9.030	9.670	11,171,000	105,180,385	9.4155	6.546	6.546	6.552	6.209	6.649	16,247,459	6.4737	7.09%
2020-01-08	0	8.890	8.870	8.890	8.860	9.060	3,795,000	33,998,967	8.9589	6.112	6.099	6.112	6.092	6.229	5,519,569	6.1597	-1.22%
2020-01-07	0	9.000	9.000	9.030	9.000	9.340	4,982,000	45,503,465	9.1336	6.188	6.188	6.209	6.188	6.422	7,245,980	6.2798	0.00%
2020-01-06	0	9.000	8.950	9.000	8.800	9.080	6,163,000	55,197,680	8.9563	6.188	6.154	6.188	6.050	6.243	8,963,664	6.1579	2.27%
2020-01-03	0	8.800	8.790	8.800	8.670	9.110	13,823,000	121,890,370	8.8179	6.050	6.044	6.050	5.961	6.264	20,104,613	6.0628	-2.76%
2020-01-02	0	9.050	9.050	9.070	9.010	9.470	8,560,200	77,957,750	9.1070	6.222	6.222	6.236	6.195	6.511	12,450,228	6.2616	-1.09%
2019-12-31	0	9.150	9.120	9.150	8.950	9.310	2,707,000	24,821,550	9.1694	6.291	6.270	6.291	6.154	6.401	3,937,147	6.3045	1.10%
2019-12-30	0	9.050	9.030	9.050	8.920	9.500	7,525,000	69,428,335	9.2264	6.222	6.209	6.222	6.133	6.532	10,944,600	6.3436	-1.09%
2019-12-27	0	9.150	9.140	9.150	9.000	9.200	28,004,000	255,008,360	9.1061	6.291	6.284	6.291	6.188	6.325	40,729,912	6.2610	1.10%
2019-12-24	0	9.050	9.050	9.070	8.780	9.250	7,206,000	65,299,030	9.0618	6.222	6.222	6.236	6.037	6.360	10,480,636	6.2304	0.44%
2019-12-23	0	9.010	9.010	9.020	8.080	9.260	24,493,700	214,856,412	8.7719	6.195	6.195	6.202	5.555	6.367	35,624,419	6.0312	11.79%
2019-12-20	0	8.060	8.020	8.060	7.720	8.110	13,665,500	108,480,615	7.9383	5.542	5.514	5.542	5.308	5.576	19,875,539	5.4580	4.40%
2019-12-19	0	7.720	7.700	7.720	7.640	7.830	3,696,000	28,562,310	7.7279	5.308	5.294	5.308	5.253	5.384	5,375,580	5.3133	0.00%
2019-12-18	0	7.720	7.720	7.740	7.500	7.800	2,653,000	20,431,740	7.7014	5.308	5.308	5.322	5.157	5.363	3,858,608	5.2951	1.31%
2019-12-17	0	7.620	7.610	7.620	7.540	7.880	6,991,000	54,155,020	7.7464	5.239	5.232	5.239	5.184	5.418	10,167,934	5.3261	-2.31%
2019-12-16	0	7.800	7.800	7.820	7.600	7.830	3,312,500	25,788,350	7.7852	5.363	5.363	5.377	5.225	5.384	4,817,806	5.3527	1.30%
2019-12-13	0	7.700	7.700	7.740	7.480	7.840	10,050,000	77,411,555	7.7026	5.294	5.294	5.322	5.143	5.390	14,617,041	5.2960	2.94%
2019-12-12	0	7.480	7.480	7.500	7.350	7.640	13,264,911	99,998,608	7.5386	5.143	5.143	5.157	5.054	5.253	19,292,910	5.1832	1.77%
2019-12-11	0	7.350	7.350	7.390	7.250	7.460	5,421,000	40,068,870	7.3914	5.054	5.054	5.081	4.985	5.129	7,884,475	5.0820	-0.54%
2019-12-10	0	7.390	7.380	7.390	7.390	7.640	8,350,400	62,183,344	7.4468	5.081	5.074	5.081	5.081	5.253	12,145,088	5.1200	-1.99%
2019-12-09	0	7.540	7.530	7.540	7.480	7.630	2,209,000	16,657,420	7.5407	5.184	5.177	5.184	5.143	5.246	3,212,840	5.1846	-0.79%
2019-12-06	0	7.600	7.590	7.600	7.450	7.660	3,330,199	25,140,760	7.5493	5.225	5.219	5.225	5.122	5.267	4,843,548	5.1906	0.00%
2019-12-05	0	7.600	7.600	7.610	7.390	7.900	7,801,000	59,374,860	7.6112	5.225	5.225	5.232	5.081	5.432	11,346,023	5.2331	-2.31%
2019-12-04	0	7.780	7.780	7.860	7.720	7.920	7,125,000	55,797,890	7.8313	5.349	5.349	5.404	5.308	5.445	10,362,827	5.3844	-0.77%
2019-12-03	0	7.840	7.840	7.850	7.500	8.000	27,091,000	211,180,760	7.7952	5.390	5.390	5.397	5.157	5.500	39,402,015	5.3596	3.84%
2019-12-02	0	7.550	7.530	7.550	7.220	7.610	17,796,000	134,043,990	7.5323	5.191	5.177	5.191	4.964	5.232	25,883,071	5.1788	4.57%
2019-11-29	0	7.220	7.220	7.300	7.220	7.600	26,292,000	196,345,105	7.4679	4.964	4.964	5.019	4.964	5.225	38,239,924	5.1346	-2.17%
2019-11-28	0	7.380	7.380	7.400	7.300	7.660	25,705,000	192,914,075	7.5049	5.074	5.074	5.088	5.019	5.267	37,386,173	5.1600	-1.47%
2019-11-27	0	7.490	7.440	7.490	6.840	7.490	49,494,030	357,579,122	7.2247	5.150	5.115	5.150	4.703	5.150	71,985,697	4.9674	8.55%
2019-11-26	0	6.900	6.900	6.920	6.800	7.060	34,692,700	241,509,528	6.9614	4.744	4.744	4.758	4.675	4.854	50,458,170	4.7863	-0.58%
2019-11-25	0	6.940	6.930	6.940	6.310	7.130	101,243,854	689,984,994	6.8151	4.772	4.765	4.772	4.338	4.902	147,252,293	4.6857	10.51%
2019-11-22	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2019-11-21	0	6.280	6.280	6.310	6.260	6.680	24,356,000	156,365,460	6.4200	4.318	4.318	4.338	4.304	4.593	35,424,144	4.4141	-6.55%
2019-11-20	0	6.720	6.720	6.730	6.570	7.140	26,720,890	181,279,246	6.7842	4.620	4.620	4.627	4.517	4.909	38,863,715	4.6645	-5.88%
2019-11-19	0	7.140	7.130	7.140	7.010	7.210	25,279,312	179,621,550	7.1055	4.909	4.902	4.909	4.820	4.957	36,767,038	4.8854	0.56%
2019-11-18	0	7.100	7.100	7.110	6.790	7.460	46,890,000	333,150,830	7.1049	4.882	4.882	4.889	4.668	5.129	68,198,313	4.8850	-4.44%
2019-11-15	0	7.430	7.430	7.440	7.360	7.560	20,060,000	149,713,410	7.4633	5.109	5.109	5.115	5.060	5.198	29,175,904	5.1314	-0.67%
2019-11-14	0	7.480	7.470	7.480	7.360	7.690	57,736,000	434,224,430	7.5209	5.143	5.136	5.143	5.060	5.287	83,973,082	5.1710	0.54%
2019-11-13	0	7.440	7.440	7.450	7.060	7.510	255,826,000	1,883,481,495	7.3624	5.115	5.115	5.122	4.854	5.164	372,081,502	5.0620

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.