Prices and Webb-site Total Returns

Sunac Services Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01516	2020-11-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0.830	0.820	0.830	0.820	0.880	36,747,508	30,757,614	0.8370	0.830	0.820	0.830	0.820	0.880	36,747,508	0.8370	0.00%
2026-06-09	0.830	0.830	0.850	0.830	0.910	30,297,346	25,801,780	0.8516	0.830	0.830	0.850	0.830	0.910	30,297,346	0.8516	-6.74%
2026-06-08	0.890	0.890	0.900	0.890	0.920	5,200,997	4,689,818	0.9017	0.890	0.890	0.900	0.890	0.920	5,200,997	0.9017	-2.20%
2026-06-05	0.910	0.910	0.920	0.910	0.940	1,778,507	1,628,041	0.9154	0.910	0.910	0.920	0.910	0.940	1,778,507	0.9154	-1.09%
2026-06-04	0.920	0.920	0.930	0.910	0.930	2,628,000	2,429,300	0.9244	0.920	0.920	0.930	0.910	0.930	2,628,000	0.9244	-1.08%
2026-06-03	0.930	0.930	0.940	0.910	0.950	10,441,700	9,674,079	0.9265	0.930	0.930	0.940	0.910	0.950	10,441,700	0.9265	0.00%
2026-06-02	0.930	0.920	0.930	0.920	1.010	34,394,980	32,401,841	0.9421	0.930	0.920	0.930	0.920	1.010	34,394,980	0.9421	-6.06%
2026-06-01	0.990	0.990	1.000	0.960	1.000	3,442,245	3,379,540	0.9818	0.990	0.990	1.000	0.960	1.000	3,442,245	0.9818	3.13%
2026-05-29	0.960	0.960	0.990	0.930	0.990	32,836,284	31,555,909	0.9610	0.960	0.960	0.990	0.930	0.990	32,836,284	0.9610	3.23%
2026-05-28	0.930	0.920	0.930	0.910	0.940	5,569,592	5,135,599	0.9221	0.930	0.920	0.930	0.910	0.940	5,569,592	0.9221	1.09%
2026-05-27	0.920	0.920	0.930	0.910	0.940	6,782,016	6,236,534	0.9196	0.920	0.920	0.930	0.910	0.940	6,782,016	0.9196	-2.02%
2026-05-26	0.950	0.940	0.950	0.920	0.970	9,957,046	9,350,601	0.9391	0.939	0.929	0.939	0.909	0.959	10,073,689	0.9282	-1.04%
2026-05-22	0.960	0.960	0.970	0.960	1.000	5,666,014	5,549,706	0.9795	0.949	0.949	0.959	0.949	0.988	5,732,389	0.9681	-2.04%
2026-05-21	0.980	0.980	0.990	0.970	1.080	14,125,786	14,283,803	1.0112	0.969	0.969	0.979	0.959	1.067	14,291,264	0.9995	-9.26%
2026-05-20	1.080	1.060	1.080	1.020	1.100	12,102,828	12,693,460	1.0488	1.067	1.048	1.067	1.008	1.087	12,244,608	1.0367	-1.82%
2026-05-19	1.100	1.090	1.100	1.100	1.130	5,952,547	6,591,677	1.1074	1.087	1.077	1.087	1.087	1.117	6,022,279	1.0945	-2.65%
2026-05-18	1.130	1.120	1.130	1.080	1.160	10,466,004	11,652,437	1.1134	1.117	1.107	1.117	1.067	1.147	10,588,609	1.1005	-2.59%
2026-05-15	1.160	1.150	1.160	1.140	1.170	5,055,544	5,850,076	1.1572	1.147	1.137	1.147	1.127	1.156	5,114,768	1.1438	0.00%
2026-05-14	1.160	1.150	1.160	1.150	1.160	3,550,750	4,098,882	1.1544	1.147	1.137	1.147	1.137	1.147	3,592,346	1.1410	0.87%
2026-05-13	1.150	1.140	1.150	1.120	1.170	9,530,644	10,902,641	1.1440	1.137	1.127	1.137	1.107	1.156	9,642,292	1.1307	-0.86%
2026-05-12	1.160	1.150	1.160	1.140	1.160	4,978,961	5,731,698	1.1512	1.147	1.137	1.147	1.127	1.147	5,037,287	1.1379	1.75%
2026-05-11	1.140	1.130	1.140	1.120	1.150	3,075,777	3,491,072	1.1350	1.127	1.117	1.127	1.107	1.137	3,111,808	1.1219	0.00%
2026-05-08	1.140	1.130	1.140	1.090	1.140	7,086,322	7,961,498	1.1235	1.127	1.117	1.127	1.077	1.127	7,169,335	1.1105	3.64%
2026-05-07	1.100	1.090	1.100	1.080	1.110	4,063,410	4,463,864	1.0986	1.087	1.077	1.087	1.067	1.097	4,111,011	1.0858	0.92%
2026-05-06	1.090	1.080	1.090	1.020	1.090	8,003,420	8,525,099	1.0652	1.077	1.067	1.077	1.008	1.077	8,097,177	1.0528	4.81%
2026-05-05	1.040	1.030	1.040	1.020	1.050	2,040,353	2,105,754	1.0321	1.028	1.018	1.028	1.008	1.038	2,064,255	1.0201	-1.89%
2026-05-04	1.060	1.050	1.060	1.020	1.060	7,430,469	7,767,099	1.0453	1.048	1.038	1.048	1.008	1.048	7,517,514	1.0332	0.95%
2026-04-30	1.050	1.040	1.050	0.980	1.070	10,389,000	10,674,919	1.0275	1.038	1.028	1.038	0.969	1.058	10,510,703	1.0156	7.14%
2026-04-29	0.980	0.970	0.980	0.920	0.990	10,393,821	10,039,736	0.9659	0.969	0.959	0.969	0.909	0.979	10,515,580	0.9547	5.38%
2026-04-28	0.930	0.920	0.930	0.920	0.940	2,568,255	2,379,087	0.9263	0.919	0.909	0.919	0.909	0.929	2,598,341	0.9156	0.00%
2026-04-27	0.930	0.920	0.930	0.910	0.930	4,840,821	4,469,524	0.9233	0.919	0.909	0.919	0.899	0.919	4,897,529	0.9126	-1.06%
2026-04-24	0.940	0.930	0.940	0.910	0.940	5,124,060	4,738,197	0.9247	0.929	0.919	0.929	0.899	0.929	5,184,086	0.9140	1.08%
2026-04-23	0.930	0.920	0.930	0.920	0.940	1,082,049	1,005,787	0.9295	0.919	0.909	0.919	0.909	0.929	1,094,725	0.9188	0.00%
2026-04-22	0.930	0.930	0.940	0.910	0.940	7,326,294	6,768,485	0.9239	0.919	0.919	0.929	0.899	0.929	7,412,119	0.9132	-2.11%
2026-04-21	0.950	0.940	0.950	0.920	0.950	2,907,575	2,721,686	0.9361	0.939	0.929	0.939	0.909	0.939	2,941,636	0.9252	1.06%
2026-04-20	0.940	0.930	0.940	0.920	0.950	3,036,229	2,842,113	0.9361	0.929	0.919	0.929	0.909	0.939	3,071,797	0.9252	-1.05%
2026-04-17	0.950	0.940	0.950	0.940	0.960	2,883,243	2,737,756	0.9495	0.939	0.929	0.939	0.929	0.949	2,917,019	0.9385	0.00%
2026-04-16	0.950	0.940	0.950	0.940	0.960	4,744,539	4,494,380	0.9473	0.939	0.929	0.939	0.929	0.949	4,800,119	0.9363	1.06%
2026-04-15	0.940	0.930	0.940	0.930	0.940	2,197,767	2,061,660	0.9381	0.929	0.919	0.929	0.919	0.929	2,223,513	0.9272	0.00%
2026-04-14	0.940	0.930	0.940	0.930	0.940	8,494,492	7,930,491	0.9336	0.929	0.919	0.929	0.919	0.929	8,594,001	0.9228	0.00%
2026-04-13	0.940	0.930	0.940	0.920	0.940	3,159,154	2,949,115	0.9335	0.929	0.919	0.929	0.909	0.929	3,196,162	0.9227	0.00%
2026-04-10	0.940	0.930	0.940	0.920	0.940	5,506,167	5,148,204	0.9350	0.929	0.919	0.929	0.909	0.929	5,570,669	0.9242	2.17%
2026-04-09	0.920	0.910	0.920	0.900	0.930	4,265,275	3,897,977	0.9139	0.909	0.899	0.909	0.890	0.919	4,315,241	0.9033	-1.08%
2026-04-08	0.930	0.920	0.930	0.890	0.940	10,758,198	9,932,751	0.9233	0.919	0.909	0.919	0.880	0.929	10,884,226	0.9126	5.68%
2026-04-02	0.880	0.870	0.880	0.850	0.890	6,957,922	6,086,746	0.8748	0.870	0.860	0.870	0.840	0.880	7,039,431	0.8647	3.53%
2026-04-01	0.850	0.840	0.850	0.830	0.860	12,100,565	10,182,403	0.8415	0.840	0.830	0.840	0.820	0.850	12,242,318	0.8317	2.41%
2026-03-31	0.830	0.820	0.830	0.820	0.880	15,165,536	12,815,842	0.8451	0.820	0.811	0.820	0.811	0.870	15,343,194	0.8353	-3.49%
2026-03-30	0.860	0.860	0.870	0.860	0.950	28,240,000	24,907,960	0.8820	0.850	0.850	0.860	0.850	0.939	28,570,820	0.8718	-10.42%
2026-03-27	0.960	0.940	0.960	0.880	0.970	27,251,118	25,404,278	0.9322	0.949	0.929	0.949	0.870	0.959	27,570,354	0.9214	9.09%
2026-03-26	0.880	0.870	0.880	0.850	0.990	88,501,800	78,478,686	0.8867	0.870	0.860	0.870	0.840	0.979	89,538,562	0.8765	-24.14%
2026-03-25	1.160	1.160	1.170	1.130	1.170	12,173,035	14,088,598	1.1574	1.147	1.147	1.156	1.117	1.156	12,315,637	1.1440	1.75%
2026-03-24	1.140	1.130	1.140	1.090	1.140	7,685,352	8,612,107	1.1206	1.127	1.117	1.127	1.077	1.127	7,775,383	1.1076	6.54%
2026-03-23	1.070	1.070	1.080	1.070	1.110	6,947,567	7,554,906	1.0874	1.058	1.058	1.067	1.058	1.097	7,028,955	1.0748	-3.60%
2026-03-20	1.110	1.110	1.120	1.090	1.130	12,666,562	14,078,974	1.1115	1.097	1.097	1.107	1.077	1.117	12,814,946	1.0986	0.00%
2026-03-19	1.110	1.100	1.110	1.100	1.150	14,139,307	15,734,961	1.1129	1.097	1.087	1.097	1.087	1.137	14,304,943	1.1000	-4.31%
2026-03-18	1.160	1.150	1.160	1.140	1.200	12,787,038	14,747,726	1.1533	1.147	1.137	1.147	1.127	1.186	12,936,833	1.1400	-3.33%
2026-03-17	1.200	1.190	1.200	1.190	1.240	8,974,480	10,871,584	1.2114	1.186	1.176	1.186	1.176	1.226	9,079,612	1.1974	-0.83%
2026-03-16	1.210	1.200	1.210	1.210	1.250	7,360,776	8,974,005	1.2192	1.196	1.186	1.196	1.196	1.236	7,447,004	1.2050	-3.20%
2026-03-13	1.250	1.240	1.250	1.210	1.260	10,396,847	12,907,462	1.2415	1.236	1.226	1.236	1.196	1.245	10,518,642	1.2271	0.81%
2026-03-12	1.240	1.220	1.240	1.190	1.240	17,302,684	21,008,357	1.2142	1.226	1.206	1.226	1.176	1.226	17,505,378	1.2001	0.00%
2026-03-11	1.240	1.230	1.240	1.220	1.260	11,136,244	13,769,082	1.2364	1.226	1.216	1.226	1.206	1.245	11,266,701	1.2221	-1.59%
2026-03-10	1.260	1.250	1.260	1.190	1.360	44,211,914	55,346,175	1.2518	1.245	1.236	1.245	1.176	1.344	44,729,838	1.2373	-8.70%
2026-03-09	1.380	1.360	1.380	1.280	1.380	32,303,910	43,475,193	1.3458	1.364	1.344	1.364	1.265	1.364	32,682,337	1.3302	2.99%
2026-03-06	1.340	1.330	1.340	1.300	1.340	16,430,732	21,729,715	1.3225	1.324	1.315	1.324	1.285	1.324	16,623,211	1.3072	2.29%
2026-03-05	1.310	1.300	1.310	1.300	1.330	18,562,726	24,380,670	1.3134	1.295	1.285	1.295	1.285	1.315	18,780,181	1.2982	0.00%
2026-03-04	1.310	1.300	1.310	1.270	1.310	31,003,543	39,980,000	1.2895	1.295	1.285	1.295	1.255	1.295	31,366,737	1.2746	0.00%
2026-03-03	1.310	1.300	1.310	1.280	1.320	23,971,107	31,132,236	1.2987	1.295	1.285	1.295	1.265	1.305	24,251,919	1.2837	1.55%
2026-03-02	1.290	1.280	1.290	1.280	1.320	36,112,096	46,900,026	1.2987	1.275	1.265	1.275	1.265	1.305	36,535,134	1.2837	-3.01%
2026-02-27	1.330	1.320	1.330	1.310	1.340	11,418,064	15,116,672	1.3239	1.315	1.305	1.315	1.295	1.324	11,551,822	1.3086	0.00%
2026-02-26	1.330	1.320	1.330	1.320	1.360	10,110,579	13,519,077	1.3371	1.315	1.305	1.315	1.305	1.344	10,229,020	1.3216	-1.48%
2026-02-25	1.350	1.340	1.350	1.300	1.360	16,251,414	21,817,757	1.3425	1.334	1.324	1.334	1.285	1.344	16,441,793	1.3270	3.85%
2026-02-24	1.300	1.290	1.300	1.280	1.330	31,326,096	40,806,869	1.3026	1.285	1.275	1.285	1.265	1.315	31,693,068	1.2876	-2.26%
2026-02-23	1.330	1.330	1.340	1.320	1.350	2,776,865	3,715,293	1.3379	1.315	1.315	1.324	1.305	1.334	2,809,395	1.3225	0.00%
2026-02-20	1.330	1.320	1.330	1.310	1.340	12,557,378	16,594,320	1.3215	1.315	1.305	1.315	1.295	1.324	12,704,483	1.3062	-0.75%
2026-02-16	1.340	1.330	1.340	1.340	1.360	1,622,616	2,193,536	1.3519	1.324	1.315	1.324	1.324	1.344	1,641,624	1.3362	-1.47%
2026-02-13	1.360	1.350	1.360	1.350	1.370	9,455,067	12,843,706	1.3584	1.344	1.334	1.344	1.334	1.354	9,565,829	1.3427	-0.73%
2026-02-12	1.370	1.360	1.370	1.370	1.390	5,399,299	7,411,384	1.3727	1.354	1.344	1.354	1.354	1.374	5,462,550	1.3568	-0.72%
2026-02-11	1.380	1.370	1.380	1.370	1.390	5,315,478	7,314,418	1.3761	1.364	1.354	1.364	1.354	1.374	5,377,747	1.3601	0.00%
2026-02-10	1.380	1.380	1.390	1.370	1.390	8,102,410	11,194,559	1.3816	1.364	1.364	1.374	1.354	1.374	8,197,326	1.3656	0.00%
2026-02-09	1.380	1.370	1.380	1.370	1.430	18,199,277	25,252,606	1.3876	1.364	1.354	1.364	1.354	1.413	18,412,474	1.3715	-1.43%
2026-02-06	1.400	1.390	1.400	1.390	1.410	5,234,972	7,334,960	1.4011	1.384	1.374	1.384	1.374	1.394	5,296,298	1.3849	-1.41%
2026-02-05	1.420	1.410	1.420	1.390	1.420	9,007,200	12,650,474	1.4045	1.404	1.394	1.404	1.374	1.404	9,112,716	1.3882	0.71%
2026-02-04	1.410	1.410	1.420	1.370	1.430	20,087,570	28,211,584	1.4044	1.394	1.394	1.404	1.354	1.413	20,322,888	1.3882	1.44%
2026-02-03	1.390	1.380	1.390	1.360	1.410	9,846,464	13,614,739	1.3827	1.374	1.364	1.374	1.344	1.394	9,961,811	1.3667	0.00%
2026-02-02	1.390	1.380	1.390	1.370	1.440	13,550,576	18,823,889	1.3892	1.374	1.364	1.374	1.354	1.423	13,709,315	1.3731	-3.47%
2026-01-30	1.440	1.430	1.440	1.430	1.490	15,421,419	22,361,152	1.4500	1.423	1.413	1.423	1.413	1.473	15,602,075	1.4332	-3.36%
2026-01-29	1.490	1.480	1.490	1.400	1.500	37,764,903	55,718,171	1.4754	1.473	1.463	1.473	1.384	1.483	38,207,303	1.4583	5.67%
2026-01-28	1.410	1.400	1.410	1.400	1.420	9,208,221	12,938,983	1.4052	1.394	1.384	1.394	1.384	1.404	9,316,092	1.3889	0.00%
2026-01-27	1.410	1.410	1.420	1.410	1.430	7,082,453	10,051,076	1.4192	1.394	1.394	1.404	1.394	1.413	7,165,421	1.4027	-0.70%
2026-01-26	1.420	1.410	1.420	1.390	1.430	10,653,020	15,033,646	1.4112	1.404	1.394	1.404	1.374	1.413	10,777,816	1.3949	1.43%
2026-01-23	1.400	1.390	1.400	1.380	1.410	8,791,298	12,278,289	1.3966	1.384	1.374	1.384	1.364	1.394	8,894,284	1.3805	-0.71%
2026-01-22	1.410	1.400	1.410	1.390	1.410	11,633,046	16,284,518	1.3998	1.394	1.384	1.394	1.374	1.394	11,769,322	1.3836	0.71%
2026-01-21	1.400	1.390	1.400	1.370	1.400	7,286,202	10,071,891	1.3823	1.384	1.374	1.384	1.354	1.384	7,371,557	1.3663	0.72%
2026-01-20	1.390	1.390	1.400	1.370	1.410	8,078,622	11,248,854	1.3924	1.374	1.374	1.384	1.354	1.394	8,173,260	1.3763	0.72%
2026-01-19	1.380	1.370	1.380	1.370	1.400	9,363,252	12,963,760	1.3845	1.364	1.354	1.364	1.354	1.384	9,472,939	1.3685	-1.43%
2026-01-16	1.400	1.390	1.400	1.380	1.420	14,625,429	20,467,602	1.3995	1.384	1.374	1.384	1.364	1.404	14,796,760	1.3832	0.00%
2026-01-15	1.400	1.390	1.400	1.380	1.420	17,679,066	24,697,149	1.3970	1.384	1.374	1.384	1.364	1.404	17,886,169	1.3808	0.00%
2026-01-14	1.400	1.390	1.400	1.380	1.410	15,123,578	21,027,647	1.3904	1.384	1.374	1.384	1.364	1.394	15,300,745	1.3743	1.45%
2026-01-13	1.380	1.370	1.380	1.370	1.410	18,222,347	25,269,714	1.3867	1.364	1.354	1.364	1.354	1.394	18,435,814	1.3707	0.73%
2026-01-12	1.370	1.370	1.380	1.340	1.420	28,367,160	38,769,272	1.3667	1.354	1.354	1.364	1.324	1.404	28,699,470	1.3509	-2.84%
2026-01-09	1.410	1.410	1.420	1.400	1.430	8,863,360	12,546,575	1.4156	1.394	1.394	1.404	1.384	1.413	8,967,191	1.3992	-0.70%
2026-01-08	1.420	1.410	1.420	1.380	1.420	12,381,186	17,318,887	1.3988	1.404	1.394	1.404	1.364	1.404	12,526,227	1.3826	0.71%
2026-01-07	1.410	1.400	1.410	1.400	1.440	11,077,981	15,683,937	1.4158	1.394	1.384	1.394	1.384	1.423	11,207,755	1.3994	-1.40%
2026-01-06	1.430	1.420	1.430	1.400	1.430	16,553,648	23,522,751	1.4210	1.413	1.404	1.413	1.384	1.413	16,747,567	1.4045	1.42%
2026-01-05	1.410	1.400	1.410	1.390	1.420	14,623,587	20,643,398	1.4117	1.394	1.384	1.394	1.374	1.404	14,794,896	1.3953	0.71%
2026-01-02	1.400	1.390	1.400	1.390	1.400	1,783,645	2,491,767	1.3970	1.384	1.374	1.384	1.374	1.384	1,804,540	1.3808	0.00%
2025-12-31	1.400	1.390	1.400	1.390	1.400	3,612,826	5,040,589	1.3952	1.384	1.374	1.384	1.374	1.384	3,655,149	1.3790	0.72%
2025-12-30	1.390	1.380	1.390	1.380	1.400	8,916,040	12,426,449	1.3937	1.374	1.364	1.374	1.364	1.384	9,020,488	1.3776	-0.71%
2025-12-29	1.400	1.390	1.400	1.380	1.420	10,911,060	15,251,252	1.3978	1.384	1.374	1.384	1.364	1.404	11,038,879	1.3816	-0.71%
2025-12-24	1.410	1.400	1.410	1.390	1.410	4,680,000	6,548,003	1.3991	1.394	1.384	1.394	1.374	1.394	4,734,824	1.3829	0.71%
2025-12-23	1.400	1.390	1.400	1.400	1.420	4,278,126	6,016,712	1.4064	1.384	1.374	1.384	1.384	1.404	4,328,242	1.3901	-0.71%
2025-12-22	1.410	1.400	1.410	1.400	1.430	9,038,225	12,812,814	1.4176	1.394	1.384	1.394	1.384	1.413	9,144,104	1.4012	0.00%
2025-12-19	1.410	1.410	1.420	1.410	1.430	6,860,064	9,731,425	1.4186	1.394	1.394	1.404	1.394	1.413	6,940,427	1.4021	-0.70%
2025-12-18	1.420	1.410	1.420	1.400	1.420	5,402,386	7,610,413	1.4087	1.404	1.394	1.404	1.384	1.404	5,465,673	1.3924	1.43%
2025-12-17	1.400	1.400	1.410	1.390	1.410	4,359,319	6,116,556	1.4031	1.384	1.384	1.394	1.374	1.394	4,410,387	1.3869	0.00%
2025-12-16	1.400	1.400	1.410	1.400	1.420	7,959,064	11,211,695	1.4087	1.384	1.384	1.394	1.384	1.404	8,052,301	1.3924	-1.41%
2025-12-15	1.420	1.420	1.430	1.420	1.430	7,923,154	11,275,526	1.4231	1.404	1.404	1.413	1.404	1.413	8,015,971	1.4066	-1.39%
2025-12-12	1.440	1.430	1.440	1.420	1.450	8,612,322	12,366,386	1.4359	1.423	1.413	1.423	1.404	1.433	8,713,212	1.4193	1.41%
2025-12-11	1.420	1.410	1.420	1.410	1.440	8,039,386	11,435,291	1.4224	1.404	1.394	1.404	1.394	1.423	8,133,564	1.4059	-1.39%
2025-12-10	1.440	1.430	1.440	1.410	1.470	15,835,550	22,794,076	1.4394	1.423	1.413	1.423	1.394	1.453	16,021,057	1.4228	0.70%
2025-12-09	1.430	1.420	1.430	1.420	1.470	17,471,242	25,049,784	1.4338	1.413	1.404	1.413	1.404	1.453	17,675,910	1.4172	-2.05%
2025-12-08	1.460	1.450	1.460	1.450	1.500	12,667,001	18,590,197	1.4676	1.443	1.433	1.443	1.433	1.483	12,815,390	1.4506	-2.01%
2025-12-05	1.490	1.480	1.490	1.470	1.500	12,759,576	18,897,373	1.4810	1.473	1.463	1.473	1.453	1.483	12,909,049	1.4639	0.00%
2025-12-04	1.490	1.490	1.500	1.490	1.510	9,527,000	14,273,460	1.4982	1.473	1.473	1.483	1.473	1.493	9,638,605	1.4809	-0.67%
2025-12-03	1.500	1.500	1.510	1.490	1.530	16,296,015	24,542,032	1.5060	1.483	1.483	1.493	1.473	1.512	16,486,916	1.4886	-1.32%
2025-12-02	1.520	1.520	1.530	1.510	1.550	8,015,224	12,238,526	1.5269	1.502	1.502	1.512	1.493	1.532	8,109,119	1.5092	-0.65%
2025-12-01	1.530	1.530	1.540	1.530	1.550	9,427,499	14,497,610	1.5378	1.512	1.512	1.522	1.512	1.532	9,537,938	1.5200	0.00%
2025-11-28	1.530	1.530	1.540	1.510	1.540	8,651,064	13,219,195	1.5280	1.512	1.512	1.522	1.493	1.522	8,752,408	1.5103	0.00%
2025-11-27	1.530	1.530	1.540	1.520	1.560	14,783,000	22,673,902	1.5338	1.512	1.512	1.522	1.502	1.542	14,956,177	1.5160	-1.29%
2025-11-26	1.550	1.550	1.560	1.550	1.580	7,409,023	11,586,006	1.5638	1.532	1.532	1.542	1.532	1.562	7,495,817	1.5457	-0.64%
2025-11-25	1.560	1.550	1.560	1.550	1.600	13,415,236	21,122,341	1.5745	1.542	1.532	1.542	1.532	1.581	13,572,390	1.5563	0.00%
2025-11-24	1.560	1.550	1.560	1.550	1.580	11,394,470	17,835,014	1.5652	1.542	1.532	1.542	1.532	1.562	11,527,952	1.5471	0.65%
2025-11-21	1.550	1.550	1.560	1.530	1.590	20,623,117	32,122,112	1.5576	1.532	1.532	1.542	1.512	1.572	20,864,708	1.5395	-2.52%
2025-11-20	1.590	1.580	1.590	1.580	1.650	22,578,124	36,250,143	1.6055	1.572	1.562	1.572	1.562	1.631	22,842,617	1.5870	-0.62%
2025-11-19	1.600	1.590	1.600	1.570	1.610	11,208,276	17,851,974	1.5927	1.581	1.572	1.581	1.552	1.591	11,339,576	1.5743	0.00%
2025-11-18	1.600	1.600	1.610	1.600	1.670	18,005,076	29,066,262	1.6143	1.581	1.581	1.591	1.581	1.651	18,215,998	1.5956	-3.61%
2025-11-17	1.660	1.650	1.660	1.630	1.700	24,204,255	40,344,554	1.6668	1.641	1.631	1.641	1.611	1.680	24,487,798	1.6475	-1.19%
2025-11-14	1.680	1.680	1.690	1.660	1.700	18,491,515	31,100,738	1.6819	1.661	1.661	1.670	1.641	1.680	18,708,136	1.6624	0.00%
2025-11-13	1.680	1.680	1.690	1.660	1.710	16,874,128	28,346,330	1.6799	1.661	1.661	1.670	1.641	1.690	17,071,801	1.6604	-1.75%
2025-11-12	1.710	1.700	1.710	1.680	1.730	22,595,660	38,643,759	1.7102	1.690	1.680	1.690	1.661	1.710	22,860,359	1.6904	1.79%
2025-11-11	1.680	1.680	1.690	1.640	1.690	12,807,582	21,355,823	1.6674	1.661	1.661	1.670	1.621	1.670	12,957,618	1.6481	2.44%
2025-11-10	1.640	1.640	1.650	1.570	1.670	27,694,988	45,053,177	1.6268	1.621	1.621	1.631	1.552	1.651	28,019,423	1.6079	4.46%
2025-11-07	1.570	1.560	1.570	1.560	1.580	10,761,673	16,887,522	1.5692	1.552	1.542	1.552	1.542	1.562	10,887,742	1.5511	0.00%
2025-11-06	1.570	1.560	1.570	1.550	1.580	16,604,820	25,989,266	1.5652	1.552	1.542	1.552	1.532	1.562	16,799,339	1.5470	2.61%
2025-11-05	1.530	1.520	1.530	1.510	1.540	8,385,478	12,759,599	1.5216	1.512	1.502	1.512	1.493	1.522	8,483,710	1.5040	0.00%
2025-11-04	1.530	1.530	1.540	1.520	1.560	13,465,377	20,707,758	1.5379	1.512	1.512	1.522	1.502	1.542	13,623,118	1.5200	-1.29%
2025-11-03	1.550	1.550	1.560	1.540	1.570	8,311,519	12,866,976	1.5481	1.532	1.532	1.542	1.522	1.552	8,408,885	1.5302	0.00%
2025-10-31	1.550	1.550	1.560	1.550	1.560	6,091,230	9,466,447	1.5541	1.532	1.532	1.542	1.532	1.542	6,162,586	1.5361	0.00%
2025-10-30	1.550	1.550	1.560	1.550	1.600	11,615,605	18,189,145	1.5659	1.532	1.532	1.542	1.532	1.581	11,751,677	1.5478	-1.90%
2025-10-28	1.580	1.580	1.590	1.580	1.610	8,328,194	13,278,068	1.5944	1.562	1.562	1.572	1.562	1.591	8,425,755	1.5759	-1.25%
2025-10-27	1.600	1.590	1.600	1.570	1.610	10,659,878	17,006,130	1.5953	1.581	1.572	1.581	1.552	1.591	10,784,754	1.5769	1.91%
2025-10-24	1.570	1.560	1.570	1.560	1.580	6,543,032	10,276,645	1.5706	1.552	1.542	1.552	1.542	1.562	6,619,681	1.5524	-0.63%
2025-10-23	1.580	1.570	1.580	1.550	1.590	8,929,322	14,018,612	1.5700	1.562	1.552	1.562	1.532	1.572	9,033,925	1.5518	0.64%
2025-10-22	1.570	1.570	1.580	1.560	1.590	6,783,292	10,661,228	1.5717	1.552	1.552	1.562	1.542	1.572	6,862,755	1.5535	-0.63%
2025-10-21	1.580	1.570	1.580	1.570	1.590	7,281,866	11,501,917	1.5795	1.562	1.552	1.562	1.552	1.572	7,367,170	1.5612	0.64%
2025-10-20	1.570	1.560	1.570	1.560	1.580	5,231,192	8,191,507	1.5659	1.552	1.542	1.552	1.542	1.562	5,292,473	1.5478	0.64%
2025-10-17	1.560	1.550	1.560	1.550	1.590	11,646,590	18,294,336	1.5708	1.542	1.532	1.542	1.532	1.572	11,783,025	1.5526	-1.89%
2025-10-16	1.590	1.580	1.590	1.580	1.590	7,012,235	11,114,304	1.5850	1.572	1.562	1.572	1.562	1.572	7,094,380	1.5666	0.63%
2025-10-15	1.580	1.570	1.580	1.560	1.600	13,790,366	21,794,947	1.5804	1.562	1.552	1.562	1.542	1.581	13,951,914	1.5621	1.94%
2025-10-14	1.550	1.540	1.550	1.550	1.600	9,574,871	15,099,187	1.5770	1.532	1.522	1.532	1.532	1.581	9,687,037	1.5587	-0.64%
2025-10-13	1.560	1.550	1.560	1.520	1.570	19,002,333	29,408,496	1.5476	1.542	1.532	1.542	1.502	1.552	19,224,938	1.5297	-1.27%
2025-10-10	1.580	1.580	1.590	1.570	1.620	13,041,457	20,744,744	1.5907	1.562	1.562	1.572	1.552	1.601	13,194,232	1.5723	-1.25%
2025-10-09	1.600	1.590	1.600	1.570	1.600	13,483,421	21,413,926	1.5882	1.581	1.572	1.581	1.552	1.581	13,641,374	1.5698	3.23%
2025-10-08	1.550	1.540	1.550	1.550	1.570	4,789,576	7,447,654	1.5550	1.532	1.522	1.532	1.532	1.552	4,845,684	1.5370	-1.27%
2025-10-06	1.570	1.560	1.570	1.560	1.590	1,359,032	2,132,198	1.5689	1.552	1.542	1.552	1.542	1.572	1,374,953	1.5507	0.00%
2025-10-03	1.570	1.560	1.570	1.570	1.610	3,036,450	4,793,010	1.5785	1.552	1.542	1.552	1.552	1.591	3,072,021	1.5602	-1.26%
2025-10-02	1.590	1.590	1.600	1.590	1.620	2,882,193	4,604,477	1.5976	1.572	1.572	1.581	1.572	1.601	2,915,957	1.5791	-3.05%
2025-09-30	1.640	1.640	1.650	1.610	1.650	9,302,396	15,192,788	1.6332	1.621	1.621	1.631	1.591	1.631	9,411,370	1.6143	1.86%
2025-09-29	1.610	1.600	1.610	1.590	1.630	11,126,381	17,904,835	1.6092	1.591	1.581	1.591	1.572	1.611	11,256,722	1.5906	1.26%
2025-09-26	1.590	1.580	1.590	1.590	1.620	8,374,208	13,390,546	1.5990	1.572	1.562	1.572	1.572	1.601	8,472,308	1.5805	0.00%
2025-09-25	1.590	1.590	1.600	1.590	1.630	11,383,222	18,233,249	1.6018	1.572	1.572	1.581	1.572	1.611	11,516,572	1.5832	-2.45%
2025-09-24	1.630	1.620	1.630	1.610	1.640	5,847,253	9,479,805	1.6212	1.611	1.601	1.611	1.591	1.621	5,915,751	1.6025	0.62%
2025-09-23	1.620	1.610	1.620	1.600	1.670	10,612,257	17,178,153	1.6187	1.601	1.591	1.601	1.581	1.651	10,736,575	1.6000	-2.41%
2025-09-22	1.660	1.650	1.660	1.650	1.690	9,066,269	15,066,162	1.6618	1.641	1.631	1.641	1.631	1.670	9,172,477	1.6425	-0.60%
2025-09-19	1.670	1.670	1.680	1.660	1.700	13,824,881	23,151,260	1.6746	1.651	1.651	1.661	1.641	1.680	13,986,834	1.6552	0.00%
2025-09-18	1.670	1.670	1.680	1.660	1.720	15,879,803	26,759,330	1.6851	1.651	1.651	1.661	1.641	1.700	16,065,828	1.6656	-3.47%
2025-09-17	1.730	1.720	1.730	1.690	1.740	19,769,700	33,816,166	1.7105	1.710	1.700	1.710	1.670	1.720	20,001,294	1.6907	1.76%
2025-09-16	1.700	1.700	1.710	1.690	1.760	28,745,473	49,284,591	1.7145	1.680	1.680	1.690	1.670	1.740	29,082,214	1.6947	-3.41%
2025-09-15	1.760	1.750	1.760	1.700	1.790	30,889,289	53,788,280	1.7413	1.740	1.730	1.740	1.680	1.769	31,251,144	1.7212	0.00%
2025-09-12	1.760	1.760	1.770	1.710	1.780	46,033,673	80,558,806	1.7500	1.740	1.740	1.750	1.690	1.759	46,572,939	1.7297	2.92%
2025-09-11	1.710	1.710	1.720	1.670	1.720	17,605,650	29,961,835	1.7018	1.690	1.690	1.700	1.651	1.700	17,811,893	1.6821	1.18%
2025-09-10	1.690	1.690	1.700	1.630	1.700	20,517,118	34,205,213	1.6672	1.670	1.670	1.680	1.611	1.680	20,757,468	1.6479	3.05%
2025-09-09	1.640	1.640	1.650	1.610	1.660	28,325,712	46,505,778	1.6418	1.621	1.621	1.631	1.591	1.641	28,657,536	1.6228	1.23%
2025-09-08	1.620	1.620	1.630	1.610	1.650	14,741,288	23,946,086	1.6244	1.601	1.601	1.611	1.591	1.631	14,913,976	1.6056	0.00%
2025-09-05	1.620	1.620	1.630	1.600	1.630	14,142,268	22,833,387	1.6145	1.601	1.601	1.611	1.581	1.611	14,307,939	1.5959	2.53%
2025-09-04	1.580	1.570	1.580	1.560	1.600	18,611,883	29,397,297	1.5795	1.562	1.552	1.562	1.542	1.581	18,829,914	1.5612	-1.25%
2025-09-03	1.600	1.600	1.610	1.600	1.650	14,678,118	23,643,462	1.6108	1.581	1.581	1.591	1.581	1.631	14,850,066	1.5921	-1.84%
2025-09-02	1.630	1.630	1.640	1.620	1.670	21,629,380	35,470,953	1.6399	1.611	1.611	1.621	1.601	1.651	21,882,759	1.6210	-1.81%
2025-09-01	1.660	1.660	1.670	1.650	1.690	25,962,894	43,268,660	1.6666	1.641	1.641	1.651	1.631	1.670	26,267,039	1.6473	-0.60%
2025-08-29	1.670	1.670	1.680	1.670	1.710	20,190,853	34,022,774	1.6851	1.651	1.651	1.661	1.651	1.690	20,427,381	1.6655	-0.60%
2025-08-28	1.680	1.680	1.690	1.660	1.720	31,504,795	53,042,363	1.6836	1.661	1.661	1.670	1.641	1.700	31,873,861	1.6641	-2.33%
2025-08-27	1.720	1.710	1.720	1.710	1.810	47,489,248	83,285,269	1.7538	1.700	1.690	1.700	1.690	1.789	48,045,565	1.7335	-4.97%
2025-08-26	1.810	1.800	1.810	1.800	1.870	69,216,637	125,681,245	1.8158	1.789	1.779	1.789	1.779	1.848	70,027,482	1.7947	-7.18%
2025-08-25	1.950	1.940	1.950	1.890	2.020	43,883,235	85,634,941	1.9514	1.927	1.918	1.927	1.868	1.997	44,397,309	1.9288	3.72%
2025-08-22	1.880	1.870	1.880	1.860	1.900	12,233,874	22,952,255	1.8761	1.858	1.848	1.858	1.838	1.878	12,377,189	1.8544	0.00%
2025-08-21	1.880	1.870	1.880	1.860	1.950	23,370,429	44,301,844	1.8956	1.858	1.848	1.858	1.838	1.927	23,644,204	1.8737	-3.09%
2025-08-20	1.940	1.930	1.940	1.910	1.990	32,778,965	63,744,397	1.9447	1.918	1.908	1.918	1.888	1.967	33,162,957	1.9222	-4.43%
2025-08-19	2.030	2.030	2.040	1.940	2.220	96,447,895	199,614,961	2.0697	2.006	2.006	2.016	1.918	2.194	97,577,743	2.0457	5.18%
2025-08-18	1.930	1.930	1.940	1.850	1.950	37,842,461	72,258,242	1.9094	1.908	1.908	1.918	1.829	1.927	38,285,770	1.8873	4.89%
2025-08-15	1.840	1.820	1.840	1.820	1.870	9,155,642	16,816,757	1.8368	1.819	1.799	1.819	1.799	1.848	9,262,897	1.8155	0.00%
2025-08-14	1.840	1.830	1.840	1.800	1.860	14,679,128	26,973,967	1.8376	1.819	1.809	1.819	1.779	1.838	14,851,088	1.8163	2.22%
2025-08-13	1.800	1.790	1.800	1.760	1.810	11,456,089	20,500,883	1.7895	1.779	1.769	1.779	1.740	1.789	11,590,292	1.7688	0.56%
2025-08-12	1.790	1.780	1.790	1.770	1.800	5,340,086	9,518,471	1.7825	1.769	1.759	1.769	1.750	1.779	5,402,643	1.7618	0.56%
2025-08-11	1.780	1.780	1.790	1.770	1.800	4,341,000	7,734,066	1.7816	1.759	1.759	1.769	1.750	1.779	4,391,853	1.7610	0.00%
2025-08-08	1.780	1.770	1.780	1.770	1.810	8,529,386	15,243,067	1.7871	1.759	1.750	1.759	1.750	1.789	8,629,304	1.7664	-1.66%
2025-08-07	1.810	1.800	1.810	1.780	1.820	5,341,621	9,609,608	1.7990	1.789	1.779	1.789	1.759	1.799	5,404,196	1.7782	1.12%
2025-08-06	1.790	1.780	1.790	1.760	1.800	4,701,695	8,357,574	1.7776	1.769	1.759	1.769	1.740	1.779	4,756,773	1.7570	0.00%
2025-08-05	1.790	1.790	1.800	1.770	1.820	11,380,741	20,454,290	1.7973	1.769	1.769	1.779	1.750	1.799	11,514,062	1.7765	1.13%
2025-08-04	1.770	1.760	1.770	1.750	1.780	8,055,599	14,191,220	1.7617	1.750	1.740	1.750	1.730	1.759	8,149,967	1.7413	0.57%
2025-08-01	1.760	1.760	1.770	1.760	1.810	7,467,319	13,306,950	1.7820	1.740	1.740	1.750	1.740	1.789	7,554,796	1.7614	-1.68%
2025-07-31	1.790	1.780	1.790	1.780	1.860	19,989,160	36,125,959	1.8073	1.769	1.759	1.769	1.759	1.838	20,223,325	1.7864	-3.76%
2025-07-30	1.860	1.860	1.870	1.860	1.920	8,770,257	16,509,466	1.8824	1.838	1.838	1.848	1.838	1.898	8,872,997	1.8606	-2.11%
2025-07-29	1.900	1.890	1.900	1.860	1.910	7,617,026	14,291,145	1.8762	1.878	1.868	1.878	1.838	1.888	7,706,256	1.8545	-0.52%
2025-07-28	1.910	1.900	1.910	1.900	1.950	6,220,276	11,967,298	1.9239	1.888	1.878	1.888	1.878	1.927	6,293,144	1.9016	-1.55%
2025-07-25	1.940	1.930	1.940	1.910	1.940	9,306,223	17,921,673	1.9258	1.918	1.908	1.918	1.888	1.918	9,415,242	1.9035	1.04%
2025-07-24	1.920	1.910	1.920	1.880	1.940	12,610,032	24,137,140	1.9141	1.898	1.888	1.898	1.858	1.918	12,757,753	1.8920	2.13%
2025-07-23	1.880	1.870	1.880	1.860	1.910	9,930,768	18,773,730	1.8905	1.858	1.848	1.858	1.838	1.888	10,047,103	1.8686	1.08%
2025-07-22	1.860	1.850	1.860	1.820	1.870	7,403,540	13,704,220	1.8510	1.838	1.829	1.838	1.799	1.848	7,490,269	1.8296	0.54%
2025-07-21	1.850	1.840	1.850	1.820	1.860	6,513,288	11,978,586	1.8391	1.829	1.819	1.829	1.799	1.838	6,589,588	1.8178	1.09%
2025-07-18	1.830	1.820	1.830	1.810	1.850	10,049,058	18,389,869	1.8300	1.809	1.799	1.809	1.789	1.829	10,166,779	1.8088	-0.54%
2025-07-17	1.840	1.830	1.840	1.820	1.850	8,443,875	15,490,535	1.8345	1.819	1.809	1.819	1.799	1.829	8,542,792	1.8133	0.00%
2025-07-16	1.840	1.840	1.850	1.830	1.890	13,877,128	25,694,418	1.8516	1.819	1.819	1.829	1.809	1.868	14,039,693	1.8301	-2.13%
2025-07-15	1.880	1.870	1.880	1.840	1.900	9,807,884	18,279,990	1.8638	1.858	1.848	1.858	1.819	1.878	9,922,779	1.8422	-0.53%
2025-07-14	1.890	1.890	1.900	1.880	1.930	8,627,064	16,454,439	1.9073	1.868	1.868	1.878	1.858	1.908	8,728,127	1.8852	-0.53%
2025-07-11	1.900	1.900	1.910	1.870	1.930	13,324,944	25,268,691	1.8963	1.878	1.878	1.888	1.848	1.908	13,481,040	1.8744	-1.04%
2025-07-10	1.920	1.910	1.920	1.820	1.950	34,508,213	65,495,651	1.8980	1.898	1.888	1.898	1.799	1.927	34,912,463	1.8760	4.92%
2025-07-09	1.830	1.830	1.840	1.820	1.870	9,261,478	17,081,758	1.8444	1.809	1.809	1.819	1.799	1.848	9,369,972	1.8230	0.00%
2025-07-08	1.830	1.830	1.840	1.800	1.840	6,092,188	11,074,010	1.8177	1.809	1.809	1.819	1.779	1.819	6,163,555	1.7967	0.55%
2025-07-07	1.820	1.810	1.820	1.750	1.840	38,585,082	69,793,768	1.8088	1.799	1.789	1.799	1.730	1.819	39,037,090	1.7879	4.00%
2025-07-04	1.750	1.750	1.760	1.740	1.800	12,498,150	22,106,250	1.7688	1.730	1.730	1.740	1.720	1.779	12,644,561	1.7483	-1.13%
2025-07-03	1.770	1.770	1.780	1.750	1.830	22,801,032	40,645,140	1.7826	1.750	1.750	1.759	1.730	1.809	23,068,137	1.7620	-0.56%
2025-07-02	1.780	1.770	1.780	1.740	1.790	22,508,686	39,878,554	1.7717	1.759	1.750	1.759	1.720	1.769	22,772,366	1.7512	2.89%
2025-06-30	1.730	1.720	1.730	1.720	1.750	4,070,247	7,052,584	1.7327	1.710	1.700	1.710	1.700	1.730	4,117,928	1.7127	-1.14%
2025-06-27	1.750	1.750	1.760	1.740	1.770	6,139,990	10,743,001	1.7497	1.730	1.730	1.740	1.720	1.750	6,211,917	1.7294	0.00%
2025-06-26	1.750	1.740	1.750	1.730	1.760	3,909,665	6,827,506	1.7463	1.730	1.720	1.730	1.710	1.740	3,955,465	1.7261	0.00%
2025-06-25	1.750	1.740	1.750	1.700	1.750	7,548,377	13,122,297	1.7384	1.730	1.720	1.730	1.680	1.730	7,636,803	1.7183	2.94%
2025-06-24	1.700	1.700	1.710	1.670	1.710	5,184,102	8,795,102	1.6966	1.680	1.680	1.690	1.651	1.690	5,244,832	1.6769	1.80%
2025-06-23	1.670	1.660	1.670	1.640	1.680	5,315,920	8,812,300	1.6577	1.651	1.641	1.651	1.621	1.661	5,378,194	1.6385	0.00%
2025-06-20	1.670	1.670	1.680	1.650	1.690	11,037,000	18,377,310	1.6651	1.651	1.651	1.661	1.631	1.670	11,166,294	1.6458	0.00%
2025-06-19	1.670	1.660	1.670	1.660	1.700	4,302,414	7,213,485	1.6766	1.651	1.641	1.651	1.641	1.680	4,352,815	1.6572	-1.76%
2025-06-18	1.700	1.690	1.700	1.680	1.740	6,567,032	11,191,006	1.7041	1.680	1.670	1.680	1.661	1.720	6,643,962	1.6844	-2.30%
2025-06-17	1.740	1.730	1.740	1.730	1.760	3,386,810	5,895,287	1.7407	1.720	1.710	1.720	1.710	1.740	3,426,485	1.7205	-1.14%
2025-06-16	1.760	1.750	1.760	1.730	1.780	8,347,840	14,649,227	1.7549	1.740	1.730	1.740	1.710	1.759	8,445,632	1.7345	1.73%
2025-06-13	1.730	1.720	1.730	1.700	1.750	9,406,627	16,165,635	1.7185	1.710	1.700	1.710	1.680	1.730	9,516,822	1.6986	-0.57%
2025-06-12	1.740	1.730	1.740	1.730	1.770	6,398,354	11,154,559	1.7433	1.720	1.710	1.720	1.710	1.750	6,473,308	1.7232	-1.14%
2025-06-11	1.760	1.750	1.760	1.730	1.770	8,862,493	15,508,573	1.7499	1.740	1.730	1.740	1.710	1.750	8,966,313	1.7296	1.15%
2025-06-10	1.740	1.730	1.740	1.720	1.780	15,661,796	27,374,620	1.7479	1.720	1.710	1.720	1.700	1.759	15,845,268	1.7276	1.75%
2025-06-09	1.710	1.700	1.710	1.670	1.710	5,125,468	8,659,291	1.6895	1.690	1.680	1.690	1.651	1.690	5,185,511	1.6699	1.79%
2025-06-06	1.680	1.680	1.690	1.670	1.700	2,843,787	4,782,471	1.6817	1.661	1.661	1.670	1.651	1.680	2,877,101	1.6623	0.00%
2025-06-05	1.680	1.680	1.690	1.670	1.730	9,985,908	16,963,022	1.6987	1.661	1.661	1.670	1.651	1.710	10,102,889	1.6790	0.00%
2025-06-04	1.680	1.670	1.680	1.640	1.690	5,113,534	8,515,070	1.6652	1.661	1.651	1.661	1.621	1.670	5,173,437	1.6459	1.82%
2025-06-03	1.650	1.640	1.650	1.640	1.680	3,812,724	6,316,015	1.6566	1.631	1.621	1.631	1.621	1.661	3,857,388	1.6374	0.61%
2025-06-02	1.640	1.610	1.640	1.590	1.700	3,085,000	4,988,000	1.6169	1.621	1.591	1.621	1.572	1.680	3,121,140	1.5981	-1.80%
2025-05-30	1.670	1.670	1.680	1.660	1.700	5,554,225	9,336,851	1.6810	1.651	1.651	1.661	1.641	1.680	5,619,290	1.6616	-0.60%
2025-05-29	1.680	1.680	1.690	1.630	1.690	6,280,005	10,465,713	1.6665	1.661	1.661	1.670	1.611	1.670	6,353,573	1.6472	2.44%
2025-05-28	1.640	1.630	1.640	1.620	1.640	4,629,192	7,546,255	1.6301	1.621	1.611	1.621	1.601	1.621	4,683,421	1.6113	1.23%
2025-05-27	1.620	1.620	1.630	1.620	1.650	8,167,000	13,334,760	1.6328	1.601	1.601	1.611	1.601	1.631	8,262,673	1.6139	1.00%
2025-05-26	1.760	1.750	1.760	1.740	1.780	9,407,881	16,548,471	1.7590	1.585	1.576	1.585	1.567	1.603	10,443,790	1.5845	0.00%
2025-05-23	1.760	1.760	1.770	1.750	1.790	5,659,203	10,024,578	1.7714	1.585	1.585	1.594	1.576	1.612	6,282,342	1.5957	-0.56%
2025-05-22	1.770	1.760	1.770	1.760	1.820	8,127,632	14,471,156	1.7805	1.594	1.585	1.594	1.585	1.639	9,022,572	1.6039	-2.75%
2025-05-21	1.820	1.810	1.820	1.790	1.830	5,511,304	9,946,597	1.8048	1.639	1.630	1.639	1.612	1.648	6,118,158	1.6258	1.11%
2025-05-20	1.800	1.790	1.800	1.780	1.810	3,802,692	6,819,774	1.7934	1.621	1.612	1.621	1.603	1.630	4,221,409	1.6155	0.00%
2025-05-19	1.800	1.790	1.800	1.780	1.800	3,353,692	6,019,486	1.7949	1.621	1.612	1.621	1.603	1.621	3,722,970	1.6169	0.56%
2025-05-16	1.790	1.780	1.790	1.780	1.800	7,605,046	13,605,939	1.7891	1.612	1.603	1.612	1.603	1.621	8,442,443	1.6116	-0.56%
2025-05-15	1.800	1.800	1.810	1.780	1.830	5,606,449	10,102,223	1.8019	1.621	1.621	1.630	1.603	1.648	6,223,779	1.6232	-1.64%
2025-05-14	1.830	1.830	1.840	1.800	1.850	6,639,384	12,105,088	1.8232	1.648	1.648	1.657	1.621	1.667	7,370,452	1.6424	0.00%
2025-05-13	1.830	1.820	1.830	1.810	1.860	6,482,000	11,897,822	1.8355	1.648	1.639	1.648	1.630	1.676	7,195,738	1.6535	-1.08%
2025-05-12	1.850	1.850	1.860	1.810	1.860	10,323,708	18,988,166	1.8393	1.667	1.667	1.676	1.630	1.676	11,460,459	1.6568	0.54%
2025-05-09	1.840	1.830	1.840	1.780	1.840	9,970,943	18,045,914	1.8099	1.657	1.648	1.657	1.603	1.657	11,068,851	1.6303	2.22%
2025-05-08	1.800	1.800	1.810	1.780	1.810	7,041,472	12,633,626	1.7942	1.621	1.621	1.630	1.603	1.630	7,816,814	1.6162	-0.55%
2025-05-07	1.810	1.800	1.810	1.790	1.880	8,873,473	16,149,486	1.8200	1.630	1.621	1.630	1.612	1.694	9,850,538	1.6395	0.00%
2025-05-06	1.810	1.810	1.820	1.810	1.860	7,051,758	12,870,446	1.8251	1.630	1.630	1.639	1.630	1.676	7,828,233	1.6441	-2.69%
2025-05-02	1.860	1.860	1.870	1.830	1.890	2,762,192	5,160,888	1.8684	1.676	1.676	1.685	1.648	1.703	3,066,339	1.6831	1.09%
2025-04-30	1.840	1.840	1.850	1.800	1.850	11,032,782	20,127,374	1.8243	1.657	1.657	1.667	1.621	1.667	12,247,610	1.6434	3.37%
2025-04-29	1.780	1.770	1.780	1.740	1.790	6,474,427	11,436,743	1.7664	1.603	1.594	1.603	1.567	1.612	7,187,331	1.5912	0.56%
2025-04-28	1.770	1.760	1.770	1.740	1.820	9,183,482	16,200,239	1.7641	1.594	1.585	1.594	1.567	1.639	10,194,682	1.5891	-2.21%
2025-04-25	1.810	1.800	1.810	1.800	1.900	14,704,882	27,147,917	1.8462	1.630	1.621	1.630	1.621	1.712	16,324,048	1.6631	-1.09%
2025-04-24	1.830	1.820	1.830	1.790	1.860	10,712,124	19,527,984	1.8230	1.648	1.639	1.648	1.612	1.676	11,891,644	1.6422	-1.61%
2025-04-23	1.860	1.850	1.860	1.800	1.860	20,413,799	37,494,999	1.8367	1.676	1.667	1.676	1.621	1.676	22,661,578	1.6546	3.91%
2025-04-22	1.790	1.790	1.800	1.670	1.820	37,641,668	66,542,069	1.7678	1.612	1.612	1.621	1.504	1.639	41,786,421	1.5924	7.83%
2025-04-17	1.660	1.650	1.660	1.630	1.700	13,004,886	21,700,598	1.6686	1.495	1.486	1.495	1.468	1.531	14,436,864	1.5031	1.22%
2025-04-16	1.640	1.630	1.640	1.600	1.650	10,926,178	17,705,950	1.6205	1.477	1.468	1.477	1.441	1.486	12,129,268	1.4598	0.61%
2025-04-15	1.630	1.620	1.630	1.620	1.650	6,329,660	10,325,385	1.6313	1.468	1.459	1.468	1.459	1.486	7,026,624	1.4695	-1.21%
2025-04-14	1.650	1.640	1.650	1.630	1.670	13,508,036	22,238,170	1.6463	1.486	1.477	1.486	1.468	1.504	14,995,416	1.4830	0.00%
2025-04-11	1.650	1.640	1.650	1.620	1.660	9,240,851	15,194,485	1.6443	1.486	1.477	1.486	1.459	1.495	10,258,368	1.4812	1.85%
2025-04-10	1.620	1.620	1.630	1.610	1.660	16,313,032	26,655,040	1.6340	1.459	1.459	1.468	1.450	1.495	18,109,273	1.4719	0.62%
2025-04-09	1.610	1.600	1.610	1.510	1.620	23,075,279	36,503,605	1.5819	1.450	1.441	1.450	1.360	1.459	25,616,116	1.4250	3.21%
2025-04-08	1.560	1.550	1.560	1.530	1.590	18,388,997	28,653,942	1.5582	1.405	1.396	1.405	1.378	1.432	20,413,824	1.4037	2.63%
2025-04-07	1.520	1.520	1.530	1.510	1.630	37,664,244	58,713,027	1.5589	1.369	1.369	1.378	1.360	1.468	41,811,483	1.4042	-10.59%
2025-04-03	1.700	1.690	1.700	1.680	1.740	13,576,454	23,122,690	1.7031	1.531	1.522	1.531	1.513	1.567	15,071,368	1.5342	-1.16%
2025-04-02	1.720	1.710	1.720	1.690	1.750	9,233,453	15,876,252	1.7194	1.549	1.540	1.549	1.522	1.576	10,250,156	1.5489	1.18%
2025-04-01	1.700	1.700	1.710	1.690	1.730	9,594,707	16,395,625	1.7088	1.531	1.531	1.540	1.522	1.558	10,651,188	1.5393	-1.16%
2025-03-31	1.720	1.720	1.730	1.690	1.770	14,089,497	24,244,021	1.7207	1.549	1.549	1.558	1.522	1.594	15,640,902	1.5500	-1.71%
2025-03-28	1.750	1.750	1.760	1.700	1.760	15,274,782	26,543,041	1.7377	1.576	1.576	1.585	1.531	1.585	16,956,700	1.5653	1.74%
2025-03-27	1.720	1.710	1.720	1.680	1.730	9,602,353	16,389,169	1.7068	1.549	1.540	1.549	1.513	1.558	10,659,676	1.5375	0.58%
2025-03-26	1.710	1.710	1.720	1.670	1.730	21,035,719	35,866,604	1.7050	1.540	1.540	1.549	1.504	1.558	23,351,978	1.5359	1.79%
2025-03-25	1.680	1.670	1.680	1.670	1.750	69,044,437	117,511,868	1.7020	1.513	1.504	1.513	1.504	1.576	76,646,973	1.5332	5.66%
2025-03-24	1.590	1.590	1.600	1.590	1.630	11,317,298	18,157,246	1.6044	1.432	1.432	1.441	1.432	1.468	12,563,454	1.4452	-2.45%
2025-03-21	1.630	1.620	1.630	1.610	1.670	11,239,005	18,338,723	1.6317	1.468	1.459	1.468	1.450	1.504	12,476,541	1.4699	-1.81%
2025-03-20	1.660	1.660	1.670	1.650	1.730	13,360,244	22,518,989	1.6855	1.495	1.495	1.504	1.486	1.558	14,831,351	1.5183	-2.92%
2025-03-19	1.710	1.700	1.710	1.690	1.740	7,970,775	13,663,297	1.7142	1.540	1.531	1.540	1.522	1.567	8,848,443	1.5441	-1.72%
2025-03-18	1.740	1.730	1.740	1.720	1.770	10,824,068	18,824,861	1.7392	1.567	1.558	1.567	1.549	1.594	12,015,914	1.5667	-0.57%
2025-03-17	1.750	1.740	1.750	1.700	1.770	16,292,546	28,478,996	1.7480	1.576	1.567	1.576	1.531	1.594	18,086,531	1.5746	3.55%
2025-03-14	1.690	1.680	1.690	1.620	1.700	15,019,969	25,126,700	1.6729	1.522	1.513	1.522	1.459	1.531	16,673,829	1.5070	3.68%
2025-03-13	1.630	1.620	1.630	1.600	1.650	9,947,788	16,165,457	1.6250	1.468	1.459	1.468	1.441	1.486	11,043,147	1.4638	-1.21%
2025-03-12	1.650	1.640	1.650	1.620	1.670	9,901,641	16,268,663	1.6430	1.486	1.477	1.486	1.459	1.504	10,991,918	1.4801	-0.60%
2025-03-11	1.660	1.650	1.660	1.610	1.660	9,421,263	15,450,422	1.6400	1.495	1.486	1.495	1.450	1.495	10,458,646	1.4773	-1.19%
2025-03-10	1.680	1.670	1.680	1.640	1.710	13,323,863	22,261,722	1.6708	1.513	1.504	1.513	1.477	1.540	14,790,964	1.5051	0.00%
2025-03-07	1.680	1.680	1.690	1.650	1.730	21,766,314	36,736,606	1.6878	1.513	1.513	1.522	1.486	1.558	24,163,020	1.5204	-0.59%
2025-03-06	1.690	1.690	1.700	1.650	1.710	25,556,098	43,116,787	1.6871	1.522	1.522	1.531	1.486	1.540	28,370,100	1.5198	2.42%
2025-03-05	1.650	1.640	1.650	1.620	1.670	10,215,156	16,778,522	1.6425	1.486	1.477	1.486	1.459	1.504	11,339,955	1.4796	0.61%
2025-03-04	1.640	1.630	1.640	1.620	1.680	12,762,326	20,865,214	1.6349	1.477	1.468	1.477	1.459	1.513	14,167,596	1.4727	-2.38%
2025-03-03	1.680	1.670	1.680	1.660	1.740	25,721,514	43,779,998	1.7021	1.513	1.504	1.513	1.495	1.567	28,553,730	1.5332	1.82%
2025-02-28	1.650	1.650	1.660	1.640	1.720	33,233,322	55,623,307	1.6737	1.486	1.486	1.495	1.477	1.549	36,892,669	1.5077	-3.51%
2025-02-27	1.710	1.710	1.720	1.670	1.720	28,036,779	47,529,396	1.6953	1.540	1.540	1.549	1.504	1.549	31,123,930	1.5271	0.00%
2025-02-26	1.710	1.700	1.710	1.640	1.730	18,560,972	31,367,387	1.6900	1.540	1.531	1.540	1.477	1.558	20,604,735	1.5223	4.27%
2025-02-25	1.640	1.630	1.640	1.620	1.670	9,248,482	15,177,385	1.6411	1.477	1.468	1.477	1.459	1.504	10,266,839	1.4783	-2.38%
2025-02-24	1.680	1.680	1.690	1.620	1.700	14,386,157	24,037,533	1.6709	1.513	1.513	1.522	1.459	1.531	15,970,228	1.5051	1.82%
2025-02-21	1.650	1.630	1.650	1.610	1.650	9,589,646	15,677,233	1.6348	1.486	1.468	1.486	1.450	1.486	10,645,569	1.4727	1.23%
2025-02-20	1.630	1.620	1.630	1.610	1.650	7,159,320	11,663,748	1.6292	1.468	1.459	1.468	1.450	1.486	7,947,638	1.4676	-0.61%
2025-02-19	1.640	1.630	1.640	1.590	1.650	9,084,953	14,815,213	1.6307	1.477	1.468	1.477	1.432	1.486	10,085,304	1.4690	2.50%
2025-02-18	1.600	1.600	1.610	1.580	1.620	6,857,288	11,005,830	1.6050	1.441	1.441	1.450	1.423	1.459	7,612,349	1.4458	-0.62%
2025-02-17	1.610	1.610	1.620	1.600	1.660	10,280,939	16,715,634	1.6259	1.450	1.450	1.459	1.441	1.495	11,412,981	1.4646	-1.83%
2025-02-14	1.640	1.630	1.640	1.600	1.640	6,876,969	11,138,343	1.6197	1.477	1.468	1.477	1.441	1.477	7,634,197	1.4590	3.14%
2025-02-13	1.590	1.590	1.600	1.590	1.670	16,907,906	27,511,942	1.6272	1.432	1.432	1.441	1.432	1.504	18,769,649	1.4658	-4.22%
2025-02-12	1.660	1.650	1.660	1.560	1.680	25,201,938	40,619,388	1.6118	1.495	1.486	1.495	1.405	1.513	27,976,943	1.4519	7.10%
2025-02-11	1.550	1.540	1.550	1.540	1.610	8,128,605	12,681,329	1.5601	1.396	1.387	1.396	1.387	1.450	9,023,652	1.4053	-3.13%
2025-02-10	1.600	1.590	1.600	1.560	1.600	13,619,201	21,540,526	1.5816	1.441	1.432	1.441	1.405	1.441	15,118,822	1.4247	1.91%
2025-02-07	1.570	1.560	1.570	1.540	1.600	17,197,114	27,013,435	1.5708	1.414	1.405	1.414	1.387	1.441	19,090,701	1.4150	0.64%
2025-02-06	1.560	1.550	1.560	1.530	1.560	6,266,354	9,683,551	1.5453	1.405	1.396	1.405	1.378	1.405	6,956,347	1.3920	1.30%
2025-02-05	1.540	1.530	1.540	1.520	1.570	8,642,000	13,329,490	1.5424	1.387	1.378	1.387	1.369	1.414	9,593,577	1.3894	-3.14%
2025-02-04	1.590	1.570	1.590	1.520	1.590	4,038,339	6,317,398	1.5644	1.432	1.414	1.432	1.369	1.432	4,483,004	1.4092	3.25%
2025-02-03	1.540	1.530	1.540	1.480	1.570	5,627,697	8,484,663	1.5077	1.387	1.378	1.387	1.333	1.414	6,247,367	1.3581	-1.28%
2025-01-28	1.560	1.550	1.560	1.560	1.600	377,000	592,523	1.5717	1.405	1.396	1.405	1.405	1.441	418,512	1.4158	-1.27%
2025-01-27	1.580	1.570	1.580	1.550	1.580	4,716,480	7,405,079	1.5700	1.423	1.414	1.423	1.396	1.423	5,235,815	1.4143	2.60%
2025-01-24	1.540	1.540	1.550	1.540	1.560	4,984,137	7,723,705	1.5497	1.387	1.387	1.396	1.387	1.405	5,532,944	1.3959	0.00%
2025-01-23	1.540	1.530	1.540	1.530	1.600	8,249,707	12,819,310	1.5539	1.387	1.378	1.387	1.378	1.441	9,158,089	1.3998	-1.28%
2025-01-22	1.560	1.550	1.560	1.550	1.640	11,761,387	18,601,103	1.5815	1.405	1.396	1.405	1.396	1.477	13,056,442	1.4247	-3.11%
2025-01-21	1.610	1.600	1.610	1.550	1.640	13,193,237	21,239,993	1.6099	1.450	1.441	1.450	1.396	1.477	14,645,955	1.4502	3.87%
2025-01-20	1.550	1.550	1.560	1.530	1.580	7,531,397	11,732,694	1.5578	1.396	1.396	1.405	1.378	1.423	8,360,685	1.4033	1.31%
2025-01-17	1.530	1.530	1.540	1.520	1.560	8,175,702	12,554,962	1.5356	1.378	1.378	1.387	1.369	1.405	9,075,935	1.3833	-1.92%
2025-01-16	1.560	1.550	1.560	1.520	1.590	11,696,882	18,271,412	1.5621	1.405	1.396	1.405	1.369	1.432	12,984,835	1.4071	2.63%
2025-01-15	1.520	1.510	1.520	1.490	1.540	8,331,610	12,573,423	1.5091	1.369	1.360	1.369	1.342	1.387	9,249,010	1.3594	-1.30%
2025-01-14	1.540	1.520	1.540	1.500	1.560	13,984,094	21,506,620	1.5379	1.387	1.369	1.387	1.351	1.405	15,523,893	1.3854	0.65%
2025-01-13	1.530	1.530	1.540	1.490	1.540	13,473,351	20,557,910	1.5258	1.378	1.378	1.387	1.342	1.387	14,956,912	1.3745	1.32%
2025-01-10	1.510	1.500	1.510	1.450	1.520	27,789,113	41,504,949	1.4936	1.360	1.351	1.360	1.306	1.369	30,848,994	1.3454	-1.31%
2025-01-09	1.530	1.520	1.530	1.520	1.560	6,780,577	10,429,010	1.5381	1.378	1.369	1.378	1.369	1.405	7,527,192	1.3855	-1.29%
2025-01-08	1.550	1.530	1.550	1.500	1.550	9,816,992	14,961,767	1.5241	1.396	1.378	1.396	1.351	1.396	10,897,949	1.3729	0.00%
2025-01-07	1.550	1.550	1.560	1.530	1.570	16,001,835	24,815,368	1.5508	1.396	1.396	1.405	1.378	1.414	17,763,809	1.3970	0.65%
2025-01-06	1.540	1.540	1.550	1.530	1.600	28,162,193	43,668,147	1.5506	1.387	1.387	1.396	1.378	1.441	31,263,154	1.3968	-2.53%
2025-01-03	1.580	1.570	1.580	1.570	1.630	13,912,450	22,202,854	1.5959	1.423	1.414	1.423	1.414	1.468	15,444,361	1.4376	-1.86%
2025-01-02	1.610	1.600	1.610	1.600	1.670	15,878,643	25,891,211	1.6306	1.450	1.441	1.450	1.441	1.504	17,627,053	1.4688	-3.01%
2024-12-31	1.660	1.640	1.660	1.630	1.670	10,703,788	17,620,226	1.6462	1.495	1.477	1.495	1.468	1.504	11,882,390	1.4829	0.00%
2024-12-30	1.660	1.650	1.660	1.650	1.700	6,696,054	11,116,929	1.6602	1.495	1.486	1.495	1.486	1.531	7,433,362	1.4955	-2.35%
2024-12-27	1.700	1.690	1.700	1.670	1.710	8,683,237	14,656,499	1.6879	1.531	1.522	1.531	1.504	1.540	9,639,355	1.5205	0.00%
2024-12-24	1.700	1.700	1.710	1.680	1.720	2,298,641	3,916,826	1.7040	1.531	1.531	1.540	1.513	1.549	2,551,746	1.5350	1.19%
2024-12-23	1.680	1.670	1.680	1.650	1.690	6,433,473	10,741,693	1.6697	1.513	1.504	1.513	1.486	1.522	7,141,868	1.5040	1.20%
2024-12-20	1.660	1.650	1.660	1.600	1.690	30,349,536	50,160,799	1.6528	1.495	1.486	1.495	1.441	1.522	33,691,347	1.4888	0.61%
2024-12-19	1.650	1.650	1.670	1.650	1.680	9,044,161	14,998,953	1.6584	1.486	1.486	1.504	1.486	1.513	10,040,021	1.4939	-1.79%
2024-12-18	1.680	1.670	1.680	1.670	1.690	6,749,000	11,347,489	1.6814	1.513	1.504	1.513	1.504	1.522	7,492,138	1.5146	0.60%
2024-12-17	1.670	1.660	1.670	1.650	1.690	17,041,771	28,388,009	1.6658	1.504	1.495	1.504	1.486	1.522	18,918,254	1.5006	-0.60%
2024-12-16	1.680	1.680	1.690	1.670	1.750	13,526,090	23,025,769	1.7023	1.513	1.513	1.522	1.504	1.576	15,015,458	1.5335	-2.89%
2024-12-13	1.730	1.730	1.740	1.730	1.810	13,808,677	24,215,132	1.7536	1.558	1.558	1.567	1.558	1.630	15,329,161	1.5797	-4.95%
2024-12-12	1.820	1.820	1.830	1.790	1.850	14,974,396	27,354,480	1.8268	1.639	1.639	1.648	1.612	1.667	16,623,238	1.6456	-0.55%
2024-12-11	1.830	1.810	1.830	1.790	1.860	20,336,542	37,109,276	1.8248	1.648	1.630	1.648	1.612	1.676	22,575,814	1.6438	1.10%
2024-12-10	1.810	1.810	1.820	1.810	2.010	33,423,923	63,142,821	1.8892	1.630	1.630	1.639	1.630	1.811	37,104,257	1.7018	-5.24%
2024-12-09	1.910	1.890	1.910	1.750	1.910	22,913,249	42,429,919	1.8518	1.721	1.703	1.721	1.576	1.721	25,436,245	1.6681	6.11%
2024-12-06	1.800	1.800	1.810	1.770	1.820	4,136,852	7,434,560	1.7972	1.621	1.621	1.630	1.594	1.639	4,592,364	1.6189	1.69%
2024-12-05	1.770	1.770	1.780	1.760	1.800	8,882,732	15,782,688	1.7768	1.594	1.594	1.603	1.585	1.621	9,860,816	1.6005	-2.75%
2024-12-04	1.820	1.800	1.820	1.780	1.820	13,126,644	23,740,328	1.8086	1.639	1.621	1.639	1.603	1.639	14,572,029	1.6292	0.55%
2024-12-03	1.810	1.800	1.810	1.770	1.830	22,835,610	41,127,386	1.8010	1.630	1.621	1.630	1.594	1.648	25,350,057	1.6224	-1.09%
2024-12-02	1.830	1.820	1.830	1.790	1.830	17,687,480	32,173,400	1.8190	1.648	1.639	1.648	1.612	1.648	19,635,062	1.6386	2.23%
2024-11-29	1.790	1.780	1.790	1.760	1.830	6,785,608	12,224,602	1.8015	1.612	1.603	1.612	1.585	1.648	7,532,777	1.6229	1.13%
2024-11-28	1.770	1.760	1.770	1.750	1.810	8,935,032	15,916,325	1.7813	1.594	1.585	1.594	1.576	1.630	9,918,875	1.6047	0.00%
2024-11-27	1.770	1.770	1.780	1.690	1.790	10,873,547	18,964,124	1.7441	1.594	1.594	1.603	1.522	1.612	12,070,842	1.5711	3.51%
2024-11-26	1.710	1.710	1.720	1.710	1.760	9,377,000	16,240,320	1.7319	1.540	1.540	1.549	1.540	1.585	10,409,509	1.5601	-1.16%
2024-11-25	1.730	1.730	1.740	1.710	1.750	10,963,804	18,946,049	1.7281	1.558	1.558	1.567	1.540	1.576	12,171,037	1.5567	0.58%
2024-11-22	1.720	1.720	1.730	1.720	1.810	14,651,737	25,699,542	1.7540	1.549	1.549	1.558	1.549	1.630	16,265,051	1.5800	-3.91%
2024-11-21	1.790	1.790	1.800	1.790	1.850	13,428,415	24,266,763	1.8071	1.612	1.612	1.621	1.612	1.667	14,907,028	1.6279	-2.19%
2024-11-20	1.830	1.830	1.840	1.810	1.850	8,137,586	14,904,870	1.8316	1.648	1.648	1.657	1.630	1.667	9,033,622	1.6499	0.55%
2024-11-19	1.820	1.810	1.820	1.800	1.880	9,410,954	17,269,956	1.8351	1.639	1.630	1.639	1.621	1.694	10,447,201	1.6531	0.55%
2024-11-18	1.810	1.810	1.820	1.810	1.860	5,550,224	10,159,703	1.8305	1.630	1.630	1.639	1.630	1.676	6,161,363	1.6489	0.56%
2024-11-15	1.800	1.800	1.810	1.800	1.860	8,911,279	16,259,120	1.8246	1.621	1.621	1.630	1.621	1.676	9,892,507	1.6436	-1.64%
2024-11-14	1.830	1.830	1.840	1.820	1.950	15,993,634	29,926,377	1.8711	1.648	1.648	1.657	1.639	1.757	17,754,705	1.6855	-4.19%
2024-11-13	1.910	1.900	1.910	1.870	1.950	15,095,000	28,710,956	1.9020	1.721	1.712	1.721	1.685	1.757	16,757,122	1.7134	-2.05%
2024-11-12	1.950	1.930	1.950	1.930	2.030	17,692,408	35,038,698	1.9804	1.757	1.739	1.757	1.739	1.829	19,640,533	1.7840	-2.01%
2024-11-11	1.990	1.980	1.990	1.960	2.070	21,394,675	42,645,182	1.9933	1.793	1.784	1.793	1.766	1.865	23,750,459	1.7956	-3.86%
2024-11-08	2.070	2.070	2.080	2.050	2.220	36,970,590	77,408,233	2.0938	1.865	1.865	1.874	1.847	2.000	41,041,450	1.8861	-4.17%
2024-11-07	2.160	2.160	2.170	1.980	2.180	42,979,901	91,338,378	2.1251	1.946	1.946	1.955	1.784	1.964	47,712,451	1.9144	6.93%
2024-11-06	2.020	2.020	2.030	1.950	2.070	29,114,151	58,590,561	2.0124	1.820	1.820	1.829	1.757	1.865	32,319,933	1.8128	0.00%
2024-11-05	2.020	2.020	2.030	1.960	2.030	24,033,721	48,181,458	2.0047	1.820	1.820	1.829	1.766	1.829	26,680,093	1.8059	3.06%
2024-11-04	1.960	1.950	1.960	1.930	1.990	9,487,246	18,551,002	1.9554	1.766	1.757	1.766	1.739	1.793	10,531,894	1.7614	0.00%
2024-11-01	1.960	1.960	1.970	1.920	1.980	17,363,456	33,995,946	1.9579	1.766	1.766	1.775	1.730	1.784	19,275,360	1.7637	1.55%
2024-10-31	1.930	1.930	1.950	1.890	2.010	29,581,936	58,078,046	1.9633	1.739	1.739	1.757	1.703	1.811	32,839,226	1.7686	1.05%
2024-10-30	1.910	1.910	1.920	1.890	1.950	14,005,938	26,965,317	1.9253	1.721	1.721	1.730	1.703	1.757	15,548,143	1.7343	0.00%
2024-10-29	1.910	1.900	1.910	1.890	1.950	17,694,890	33,829,084	1.9118	1.721	1.712	1.721	1.703	1.757	19,643,288	1.7222	0.00%
2024-10-28	1.910	1.910	1.930	1.880	1.950	29,592,474	56,774,094	1.9185	1.721	1.721	1.739	1.694	1.757	32,850,924	1.7282	0.53%
2024-10-25	1.900	1.890	1.900	1.860	1.910	23,506,513	44,392,281	1.8885	1.712	1.703	1.712	1.676	1.721	26,094,833	1.7012	1.06%
2024-10-24	1.880	1.870	1.880	1.870	1.950	12,749,000	24,129,204	1.8926	1.694	1.685	1.694	1.685	1.757	14,152,802	1.7049	-3.59%
2024-10-23	1.950	1.940	1.950	1.900	1.990	26,786,156	52,122,092	1.9459	1.757	1.748	1.757	1.712	1.793	29,735,600	1.7529	2.09%
2024-10-22	1.910	1.900	1.910	1.880	1.940	14,058,822	26,838,907	1.9090	1.721	1.712	1.721	1.694	1.748	15,606,850	1.7197	1.60%
2024-10-21	1.880	1.880	1.890	1.870	1.940	20,836,698	39,627,657	1.9018	1.694	1.694	1.703	1.685	1.748	23,131,043	1.7132	-2.08%
2024-10-18	1.920	1.910	1.920	1.820	1.950	28,244,494	53,162,448	1.8822	1.730	1.721	1.730	1.639	1.757	31,354,517	1.6955	4.92%
2024-10-17	1.830	1.820	1.830	1.820	1.990	58,329,891	110,131,401	1.8881	1.648	1.639	1.648	1.639	1.793	64,752,640	1.7008	-8.04%
2024-10-16	1.990	1.980	1.990	1.900	2.020	65,329,251	128,676,888	1.9697	1.793	1.784	1.793	1.712	1.820	72,522,705	1.7743	5.85%
2024-10-15	1.880	1.870	1.880	1.850	2.040	39,303,965	75,640,420	1.9245	1.694	1.685	1.694	1.667	1.838	43,631,755	1.7336	-6.00%
2024-10-14	2.000	2.000	2.010	1.950	2.100	37,056,515	74,997,007	2.0239	1.802	1.802	1.811	1.757	1.892	41,136,836	1.8231	-1.48%
2024-10-10	2.030	2.030	2.040	2.000	2.120	54,215,077	111,392,349	2.0546	1.829	1.829	1.838	1.802	1.910	60,184,741	1.8508	2.53%
2024-10-09	1.980	1.980	1.990	1.890	2.190	89,598,573	182,188,111	2.0334	1.784	1.784	1.793	1.703	1.973	99,464,341	1.8317	-4.81%
2024-10-08	2.080	2.070	2.080	2.070	2.670	103,438,514	234,523,541	2.2673	1.874	1.865	1.874	1.865	2.405	114,828,209	2.0424	-22.10%
2024-10-07	2.670	2.660	2.670	2.500	2.720	31,913,733	82,437,282	2.5831	2.405	2.396	2.405	2.252	2.450	35,427,779	2.3269	1.52%
2024-10-04	2.630	2.620	2.630	2.570	2.840	30,771,526	82,143,354	2.6695	2.369	2.360	2.369	2.315	2.558	34,159,802	2.4047	-3.31%
2024-10-03	2.720	2.710	2.720	2.500	3.180	60,567,246	164,707,002	2.7194	2.450	2.441	2.450	2.252	2.865	67,236,352	2.4497	-4.56%
2024-10-02	2.850	2.840	2.850	2.350	2.880	78,857,039	211,401,896	2.6808	2.567	2.558	2.567	2.117	2.594	87,540,048	2.4149	25.55%
2024-09-30	2.270	2.260	2.270	2.100	2.300	108,545,997	239,243,724	2.2041	2.045	2.036	2.045	1.892	2.072	120,498,081	1.9855	12.94%
2024-09-27	2.010	2.000	2.010	1.900	2.020	87,976,620	172,019,154	1.9553	1.811	1.802	1.811	1.712	1.820	97,663,794	1.7613	4.69%
2024-09-26	1.920	1.910	1.920	1.710	1.920	59,944,313	110,043,133	1.8358	1.730	1.721	1.730	1.540	1.730	66,544,828	1.6537	12.28%
2024-09-25	1.710	1.700	1.710	1.700	1.800	28,306,236	49,625,778	1.7532	1.540	1.531	1.540	1.531	1.621	31,423,058	1.5793	-1.16%
2024-09-24	1.730	1.720	1.730	1.670	1.740	23,835,760	40,674,981	1.7065	1.558	1.549	1.558	1.504	1.567	26,460,334	1.5372	4.85%
2024-09-23	1.650	1.640	1.650	1.630	1.680	8,293,336	13,722,699	1.6547	1.486	1.477	1.486	1.468	1.513	9,206,522	1.4905	0.00%
2024-09-20	1.650	1.640	1.650	1.590	1.660	17,499,780	28,648,504	1.6371	1.486	1.477	1.486	1.432	1.495	19,426,694	1.4747	2.48%
2024-09-19	1.610	1.600	1.610	1.510	1.610	10,442,606	16,420,623	1.5725	1.450	1.441	1.450	1.360	1.450	11,592,449	1.4165	6.62%
2024-09-17	1.510	1.510	1.520	1.480	1.530	705,202	1,063,346	1.5079	1.360	1.360	1.369	1.333	1.378	782,852	1.3583	0.00%
2024-09-16	1.510	1.490	1.510	1.440	1.510	2,091,000	3,098,750	1.4819	1.360	1.342	1.360	1.297	1.360	2,321,242	1.3350	0.00%
2024-09-13	1.510	1.510	1.520	1.510	1.560	6,504,000	9,967,060	1.5325	1.360	1.360	1.369	1.360	1.405	7,220,160	1.3804	-1.31%
2024-09-12	1.530	1.520	1.540	1.490	1.550	7,060,829	10,752,453	1.5228	1.378	1.369	1.387	1.342	1.396	7,838,302	1.3718	1.32%
2024-09-11	1.510	1.510	1.520	1.500	1.540	4,211,708	6,381,168	1.5151	1.360	1.360	1.369	1.351	1.387	4,675,462	1.3648	-1.31%
2024-09-10	1.530	1.520	1.530	1.490	1.560	10,316,449	15,601,235	1.5123	1.378	1.369	1.378	1.342	1.405	11,452,401	1.3623	-1.29%
2024-09-09	1.550	1.540	1.550	1.510	1.640	15,057,978	23,314,926	1.5483	1.396	1.387	1.396	1.360	1.477	16,716,024	1.3948	-4.91%
2024-09-05	1.630	1.620	1.630	1.610	1.650	4,817,179	7,845,037	1.6286	1.468	1.459	1.468	1.450	1.486	5,347,602	1.4670	0.00%
2024-09-04	1.630	1.620	1.630	1.610	1.650	3,133,000	5,086,118	1.6234	1.468	1.459	1.468	1.450	1.486	3,477,977	1.4624	0.00%
2024-09-03	1.630	1.630	1.640	1.610	1.670	7,367,257	12,095,428	1.6418	1.468	1.468	1.477	1.450	1.504	8,178,471	1.4789	0.62%
2024-09-02	1.620	1.610	1.620	1.610	1.700	6,156,000	10,081,060	1.6376	1.459	1.450	1.459	1.450	1.531	6,833,842	1.4752	-4.14%
2024-08-30	1.690	1.690	1.700	1.640	1.780	20,829,577	35,736,234	1.7156	1.522	1.522	1.531	1.477	1.603	23,123,138	1.5455	3.05%
2024-08-29	1.640	1.630	1.640	1.560	1.660	13,291,530	21,323,954	1.6043	1.477	1.468	1.477	1.405	1.495	14,755,071	1.4452	-2.38%
2024-08-28	1.680	1.670	1.680	1.650	1.780	17,747,780	29,928,241	1.6863	1.513	1.504	1.513	1.486	1.603	19,702,002	1.5190	-4.55%
2024-08-27	1.760	1.750	1.760	1.710	1.770	18,436,500	32,092,785	1.7407	1.585	1.576	1.585	1.540	1.594	20,466,557	1.5681	4.14%
2024-08-26	1.690	1.690	1.700	1.670	1.740	5,367,281	9,098,148	1.6951	1.522	1.522	1.531	1.504	1.567	5,958,276	1.5270	0.00%
2024-08-23	1.690	1.680	1.690	1.650	1.690	4,476,064	7,449,353	1.6643	1.522	1.513	1.522	1.486	1.522	4,968,927	1.4992	0.60%
2024-08-22	1.680	1.670	1.680	1.660	1.710	6,392,196	10,700,424	1.6740	1.513	1.504	1.513	1.495	1.540	7,096,046	1.5079	-1.75%
2024-08-21	1.710	1.700	1.710	1.660	1.710	7,182,894	12,052,556	1.6780	1.540	1.531	1.540	1.495	1.540	7,973,808	1.5115	0.59%
2024-08-20	1.700	1.690	1.700	1.680	1.730	6,782,426	11,535,927	1.7009	1.531	1.522	1.531	1.513	1.558	7,529,244	1.5321	-1.16%
2024-08-19	1.720	1.710	1.720	1.700	1.750	4,226,515	7,315,020	1.7307	1.549	1.540	1.549	1.531	1.576	4,691,900	1.5591	0.58%
2024-08-16	1.710	1.700	1.710	1.690	1.730	3,465,611	5,926,469	1.7101	1.540	1.531	1.540	1.522	1.558	3,847,212	1.5405	-0.58%
2024-08-15	1.720	1.710	1.720	1.700	1.740	3,308,994	5,692,981	1.7205	1.549	1.540	1.549	1.531	1.567	3,673,350	1.5498	-0.58%
2024-08-14	1.730	1.720	1.730	1.710	1.750	3,343,259	5,769,987	1.7259	1.558	1.549	1.558	1.540	1.576	3,711,388	1.5547	-0.57%
2024-08-13	1.740	1.730	1.740	1.690	1.740	6,576,032	11,263,543	1.7128	1.567	1.558	1.567	1.522	1.567	7,300,124	1.5429	0.58%
2024-08-12	1.730	1.720	1.730	1.710	1.770	3,970,641	6,859,794	1.7276	1.558	1.549	1.558	1.540	1.594	4,407,851	1.5563	-1.14%
2024-08-09	1.750	1.740	1.750	1.710	1.770	8,100,071	14,113,836	1.7424	1.576	1.567	1.576	1.540	1.594	8,991,976	1.5696	3.55%
2024-08-08	1.690	1.690	1.700	1.670	1.740	5,240,995	8,935,424	1.7049	1.522	1.522	1.531	1.504	1.567	5,818,085	1.5358	-0.59%
2024-08-07	1.700	1.690	1.700	1.670	1.710	3,133,447	5,306,281	1.6934	1.531	1.522	1.531	1.504	1.540	3,478,473	1.5255	1.80%
2024-08-06	1.670	1.670	1.680	1.640	1.700	5,509,636	9,211,297	1.6719	1.504	1.504	1.513	1.477	1.531	6,116,306	1.5060	1.21%
2024-08-05	1.650	1.640	1.650	1.620	1.720	7,523,400	12,495,957	1.6609	1.486	1.477	1.486	1.459	1.549	8,351,807	1.4962	-2.37%
2024-08-02	1.690	1.680	1.690	1.660	1.710	8,503,032	14,311,592	1.6831	1.522	1.513	1.522	1.495	1.540	9,439,307	1.5162	-1.17%
2024-08-01	1.710	1.710	1.720	1.700	1.740	2,789,392	4,787,294	1.7162	1.540	1.540	1.549	1.531	1.567	3,096,534	1.5460	-2.29%
2024-07-31	1.750	1.740	1.750	1.680	1.750	5,636,760	9,712,008	1.7230	1.576	1.567	1.576	1.513	1.576	6,257,428	1.5521	3.55%
2024-07-30	1.690	1.680	1.690	1.670	1.710	4,903,032	8,270,232	1.6868	1.522	1.513	1.522	1.504	1.540	5,442,909	1.5195	-1.17%
2024-07-29	1.710	1.700	1.710	1.680	1.720	6,537,000	11,112,279	1.6999	1.540	1.531	1.540	1.513	1.549	7,256,794	1.5313	0.00%
2024-07-26	1.710	1.700	1.710	1.700	1.750	5,363,266	9,227,445	1.7205	1.540	1.531	1.540	1.531	1.576	5,953,819	1.5498	0.59%
2024-07-25	1.700	1.690	1.700	1.690	1.720	5,805,160	9,890,098	1.7037	1.531	1.522	1.531	1.522	1.549	6,444,371	1.5347	0.00%
2024-07-24	1.700	1.700	1.710	1.690	1.730	5,108,000	8,702,080	1.7036	1.531	1.531	1.540	1.522	1.558	5,670,446	1.5346	-1.16%
2024-07-23	1.720	1.710	1.720	1.710	1.760	4,073,563	7,044,315	1.7293	1.549	1.540	1.549	1.540	1.585	4,522,106	1.5578	-0.58%
2024-07-22	1.730	1.730	1.740	1.710	1.750	4,287,320	7,405,799	1.7274	1.558	1.558	1.567	1.540	1.576	4,759,400	1.5560	-0.57%
2024-07-19	1.740	1.730	1.740	1.710	1.800	9,009,959	15,663,119	1.7384	1.567	1.558	1.567	1.540	1.621	10,002,053	1.5660	-2.25%
2024-07-18	1.780	1.780	1.790	1.760	1.810	4,697,408	8,372,346	1.7823	1.603	1.603	1.612	1.585	1.630	5,214,643	1.6055	-1.66%
2024-07-17	1.810	1.800	1.810	1.800	1.840	6,022,646	10,930,205	1.8149	1.630	1.621	1.630	1.621	1.657	6,685,804	1.6348	0.00%
2024-07-16	1.810	1.800	1.810	1.770	1.810	6,306,032	11,304,361	1.7926	1.630	1.621	1.630	1.594	1.630	7,000,394	1.6148	1.12%
2024-07-15	1.790	1.780	1.790	1.780	1.840	8,116,038	14,626,075	1.8021	1.612	1.603	1.612	1.603	1.657	9,009,701	1.6234	-2.19%
2024-07-12	1.830	1.830	1.840	1.790	1.890	15,528,120	28,735,799	1.8506	1.648	1.648	1.657	1.612	1.703	17,237,933	1.6670	2.81%
2024-07-11	1.780	1.780	1.790	1.730	1.790	13,140,750	23,203,525	1.7658	1.603	1.603	1.612	1.558	1.612	14,587,688	1.5906	4.09%
2024-07-10	1.710	1.710	1.720	1.690	1.720	10,038,103	17,130,654	1.7066	1.540	1.540	1.549	1.522	1.549	11,143,406	1.5373	-1.16%
2024-07-09	1.730	1.720	1.730	1.710	1.760	9,912,285	17,126,137	1.7278	1.558	1.549	1.558	1.540	1.585	11,003,734	1.5564	0.58%
2024-07-08	1.720	1.720	1.730	1.710	1.800	11,892,960	20,663,187	1.7374	1.549	1.549	1.558	1.540	1.621	13,202,503	1.5651	-4.44%
2024-07-05	1.800	1.790	1.800	1.790	1.860	8,107,000	14,668,150	1.8093	1.621	1.612	1.621	1.612	1.676	8,999,668	1.6299	-2.70%
2024-07-04	1.850	1.850	1.860	1.840	1.880	3,360,157	6,219,661	1.8510	1.667	1.667	1.676	1.657	1.694	3,730,146	1.6674	-1.07%
2024-07-03	1.870	1.860	1.870	1.810	1.880	12,372,276	22,964,851	1.8562	1.685	1.676	1.685	1.630	1.694	13,734,597	1.6720	3.31%
2024-07-02	1.810	1.810	1.820	1.810	1.890	9,176,440	16,952,223	1.8474	1.630	1.630	1.639	1.630	1.703	10,186,865	1.6641	0.00%
2024-06-28	1.810	1.810	1.820	1.810	1.850	6,731,539	12,272,708	1.8232	1.630	1.630	1.639	1.630	1.667	7,472,754	1.6423	-1.09%
2024-06-27	1.830	1.820	1.830	1.820	1.900	9,525,000	17,639,160	1.8519	1.648	1.639	1.648	1.639	1.712	10,573,805	1.6682	-2.14%
2024-06-26	1.870	1.870	1.880	1.840	1.890	4,787,000	8,942,980	1.8682	1.685	1.685	1.694	1.657	1.703	5,314,100	1.6829	-0.53%
2024-06-25	1.880	1.870	1.880	1.850	1.930	12,403,396	23,352,816	1.8828	1.694	1.685	1.694	1.667	1.739	13,769,144	1.6960	1.62%
2024-06-24	1.850	1.840	1.850	1.810	1.910	15,739,386	28,953,968	1.8396	1.667	1.657	1.667	1.630	1.721	17,472,462	1.6571	-2.63%
2024-06-21	1.900	1.890	1.900	1.880	1.920	6,499,077	12,326,995	1.8967	1.712	1.703	1.712	1.694	1.730	7,214,695	1.7086	0.00%
2024-06-20	1.900	1.890	1.900	1.890	1.960	9,146,433	17,466,004	1.9096	1.712	1.703	1.712	1.703	1.766	10,153,554	1.7202	-2.56%
2024-06-19	1.950	1.940	1.950	1.890	1.960	10,738,282	20,763,795	1.9336	1.757	1.748	1.757	1.703	1.766	11,920,683	1.7418	3.17%
2024-06-18	1.890	1.890	1.900	1.890	1.950	8,506,032	16,215,689	1.9064	1.703	1.703	1.712	1.703	1.757	9,442,638	1.7173	-1.05%
2024-06-17	1.910	1.910	1.920	1.890	1.990	11,249,225	21,788,277	1.9369	1.721	1.721	1.730	1.703	1.793	12,487,886	1.7448	-1.04%
2024-06-14	1.930	1.930	1.940	1.860	1.970	8,935,532	17,268,105	1.9325	1.739	1.739	1.748	1.676	1.775	9,919,430	1.7408	3.21%
2024-06-13	1.870	1.870	1.880	1.850	1.910	8,295,966	15,523,727	1.8712	1.685	1.685	1.694	1.667	1.721	9,209,441	1.6856	-0.53%
2024-06-12	1.880	1.880	1.890	1.870	1.930	12,966,160	24,635,071	1.9000	1.694	1.694	1.703	1.685	1.739	14,393,874	1.7115	-0.53%
2024-06-11	1.890	1.890	1.900	1.860	1.940	9,141,450	17,293,891	1.8918	1.703	1.703	1.712	1.676	1.748	10,148,022	1.7042	-0.53%
2024-06-07	1.900	1.900	1.910	1.900	1.970	5,960,540	11,498,689	1.9291	1.712	1.712	1.721	1.712	1.775	6,616,860	1.7378	0.00%
2024-06-06	1.900	1.900	1.910	1.890	2.040	21,080,084	40,706,330	1.9310	1.712	1.712	1.721	1.703	1.838	23,401,228	1.7395	-3.06%
2024-06-05	1.960	1.960	1.970	1.960	2.030	8,455,414	16,844,002	1.9921	1.766	1.766	1.775	1.766	1.829	9,386,446	1.7945	-1.01%
2024-06-04	1.980	1.970	1.980	1.890	2.000	11,711,704	22,975,691	1.9618	1.784	1.775	1.784	1.703	1.802	13,001,289	1.7672	5.32%
2024-06-03	1.880	1.880	1.890	1.860	1.920	10,622,701	20,153,644	1.8972	1.694	1.694	1.703	1.676	1.730	11,792,375	1.7090	0.00%
2024-05-31	1.880	1.880	1.890	1.860	1.950	12,286,000	23,353,300	1.9008	1.694	1.694	1.703	1.676	1.757	13,638,821	1.7123	-1.57%
2024-05-30	1.910	1.910	1.920	1.900	1.960	11,211,430	21,611,232	1.9276	1.721	1.721	1.730	1.712	1.766	12,445,929	1.7364	-2.55%
2024-05-29	1.960	1.960	1.970	1.950	2.070	16,104,372	31,980,737	1.9858	1.766	1.766	1.775	1.757	1.865	17,877,637	1.7889	-3.45%
2024-05-28	2.030	2.020	2.030	2.000	2.130	15,904,701	32,698,087	2.0559	1.829	1.820	1.829	1.802	1.919	17,655,980	1.8520	-0.49%
2024-05-27	2.040	2.040	2.050	1.990	2.100	17,022,014	34,661,425	2.0363	1.838	1.838	1.847	1.793	1.892	18,896,321	1.8343	0.00%
2024-05-24	2.040	2.040	2.050	2.040	2.190	29,436,000	61,384,345	2.0853	1.838	1.838	1.847	1.838	1.973	32,677,221	1.8785	-7.27%
2024-05-23	2.200	2.190	2.200	2.180	2.360	30,461,259	68,113,293	2.2361	1.982	1.973	1.982	1.964	2.126	33,815,372	2.0143	-6.10%
2024-05-22	2.500	2.490	2.500	2.340	2.600	53,772,924	135,945,200	2.5281	2.111	2.102	2.111	1.976	2.195	63,693,878	2.1344	5.49%
2024-05-21	2.370	2.370	2.380	2.340	2.510	28,159,975	68,029,182	2.4158	2.001	2.001	2.009	1.976	2.119	33,355,411	2.0395	-2.87%
2024-05-20	2.440	2.430	2.440	2.330	2.540	69,715,088	170,636,630	2.4476	2.060	2.052	2.060	1.967	2.144	82,577,326	2.0664	0.00%
2024-05-17	2.440	2.430	2.440	2.160	2.450	92,113,671	213,299,683	2.3156	2.060	2.052	2.060	1.824	2.068	109,108,385	1.9549	13.49%
2024-05-16	2.150	2.150	2.160	2.060	2.160	40,959,985	87,384,347	2.1334	1.815	1.815	1.824	1.739	1.824	48,516,987	1.8011	5.39%
2024-05-14	2.040	2.040	2.050	2.000	2.160	18,312,150	37,732,988	2.0605	1.722	1.722	1.731	1.688	1.824	21,690,690	1.7396	-1.45%
2024-05-13	2.070	2.060	2.070	2.020	2.090	16,635,512	34,068,539	2.0479	1.748	1.739	1.748	1.705	1.764	19,704,717	1.7290	0.00%
2024-05-10	2.070	2.060	2.070	1.980	2.100	39,778,118	81,738,792	2.0549	1.748	1.739	1.748	1.672	1.773	47,117,069	1.7348	3.50%
2024-05-09	2.000	1.990	2.000	1.900	2.050	21,779,723	43,481,969	1.9964	1.688	1.680	1.688	1.604	1.731	25,798,021	1.6855	5.82%
2024-05-08	1.890	1.890	1.900	1.890	2.020	12,494,728	24,240,413	1.9401	1.596	1.596	1.604	1.596	1.705	14,799,970	1.6379	-5.50%
2024-05-07	2.000	1.990	2.000	1.960	2.020	19,803,913	39,618,612	2.0005	1.688	1.680	1.688	1.655	1.705	23,457,679	1.6889	0.50%
2024-05-06	1.990	1.970	1.990	1.930	2.020	29,935,736	59,170,618	1.9766	1.680	1.663	1.680	1.629	1.705	35,458,795	1.6687	-1.00%
2024-05-03	2.010	2.010	2.030	1.970	2.070	15,586,393	31,379,835	2.0133	1.697	1.697	1.714	1.663	1.748	18,462,039	1.6997	-2.90%
2024-05-02	2.070	2.070	2.080	1.910	2.100	16,120,224	33,196,237	2.0593	1.748	1.748	1.756	1.612	1.773	19,094,360	1.7385	5.61%
2024-04-30	1.960	1.950	1.960	1.900	2.010	15,124,292	29,412,804	1.9447	1.655	1.646	1.655	1.604	1.697	17,914,681	1.6418	-0.51%
2024-04-29	1.970	1.960	1.970	1.890	2.060	59,317,646	118,619,845	1.9997	1.663	1.655	1.663	1.596	1.739	70,261,585	1.6883	4.23%
2024-04-26	1.890	1.880	1.890	1.760	1.900	17,634,496	32,398,911	1.8372	1.596	1.587	1.596	1.486	1.604	20,888,011	1.5511	8.00%
2024-04-25	1.750	1.750	1.760	1.720	1.800	8,220,849	14,480,746	1.7615	1.477	1.477	1.486	1.452	1.520	9,737,573	1.4871	0.00%
2024-04-24	1.750	1.740	1.750	1.670	1.760	11,436,287	19,642,104	1.7175	1.477	1.469	1.477	1.410	1.486	13,546,250	1.4500	3.55%
2024-04-23	1.690	1.680	1.690	1.630	1.690	6,552,467	10,855,023	1.6566	1.427	1.418	1.427	1.376	1.427	7,761,379	1.3986	1.81%
2024-04-22	1.660	1.650	1.660	1.640	1.740	10,681,450	18,064,632	1.6912	1.401	1.393	1.401	1.385	1.469	12,652,148	1.4278	-1.19%
2024-04-19	1.680	1.670	1.680	1.650	1.710	6,466,207	10,800,389	1.6703	1.418	1.410	1.418	1.393	1.444	7,659,204	1.4101	-1.75%
2024-04-18	1.710	1.710	1.720	1.670	1.740	10,726,798	18,327,517	1.7086	1.444	1.444	1.452	1.410	1.469	12,705,862	1.4424	-1.16%
2024-04-17	1.730	1.720	1.730	1.710	1.770	6,117,016	10,609,463	1.7344	1.461	1.452	1.461	1.444	1.494	7,245,588	1.4643	0.58%
2024-04-16	1.720	1.720	1.730	1.690	1.820	20,127,480	35,084,040	1.7431	1.452	1.452	1.461	1.427	1.537	23,840,944	1.4716	-1.15%
2024-04-15	1.740	1.740	1.750	1.710	1.780	7,425,494	12,921,871	1.7402	1.469	1.469	1.477	1.444	1.503	8,795,477	1.4691	0.00%
2024-04-12	1.740	1.740	1.750	1.710	1.810	8,117,000	14,196,450	1.7490	1.469	1.469	1.477	1.444	1.528	9,614,564	1.4766	-3.87%
2024-04-11	1.810	1.800	1.810	1.760	1.820	4,252,504	7,599,172	1.7870	1.528	1.520	1.528	1.486	1.537	5,037,079	1.5086	0.00%
2024-04-10	1.810	1.810	1.830	1.800	1.850	5,876,834	10,698,162	1.8204	1.528	1.528	1.545	1.520	1.562	6,961,093	1.5369	0.56%
2024-04-09	1.800	1.800	1.820	1.770	1.820	4,993,938	8,956,538	1.7935	1.520	1.520	1.537	1.494	1.537	5,915,306	1.5141	2.86%
2024-04-08	1.750	1.750	1.760	1.750	1.800	8,333,242	14,799,863	1.7760	1.477	1.477	1.486	1.477	1.520	9,870,702	1.4994	-1.13%
2024-04-05	1.770	1.770	1.780	1.750	1.810	1,601,000	2,854,820	1.7831	1.494	1.494	1.503	1.477	1.528	1,896,380	1.5054	-1.67%
2024-04-03	1.800	1.800	1.810	1.800	1.920	15,773,708	29,084,702	1.8439	1.520	1.520	1.528	1.520	1.621	18,683,913	1.5567	-3.74%
2024-04-02	1.870	1.860	1.870	1.680	1.880	23,889,306	43,602,449	1.8252	1.579	1.570	1.579	1.418	1.587	28,296,816	1.5409	0.54%
2024-03-28	1.860	1.850	1.860	1.840	1.900	9,378,147	17,519,072	1.8681	1.570	1.562	1.570	1.553	1.604	11,108,389	1.5771	-0.53%
2024-03-27	1.870	1.870	1.880	1.810	1.990	17,531,000	33,047,111	1.8851	1.579	1.579	1.587	1.528	1.680	20,765,420	1.5914	-4.59%
2024-03-26	1.960	1.960	1.970	1.940	2.070	17,636,253	35,119,161	1.9913	1.655	1.655	1.663	1.638	1.748	20,890,092	1.6811	-4.39%
2024-03-25	2.050	2.040	2.050	1.950	2.060	10,387,000	21,023,659	2.0240	1.731	1.722	1.731	1.646	1.739	12,303,372	1.7088	4.59%
2024-03-22	1.960	1.940	1.960	1.890	1.990	9,325,958	18,024,611	1.9327	1.655	1.638	1.655	1.596	1.680	11,046,571	1.6317	-1.51%
2024-03-21	1.990	1.990	2.010	1.950	2.030	7,648,668	15,240,848	1.9926	1.680	1.680	1.697	1.646	1.714	9,059,826	1.6822	2.58%
2024-03-20	1.940	1.930	1.940	1.920	1.960	5,086,836	9,869,384	1.9402	1.638	1.629	1.638	1.621	1.655	6,025,343	1.6380	-1.02%
2024-03-19	1.960	1.960	1.970	1.940	2.000	8,542,202	16,765,583	1.9627	1.655	1.655	1.663	1.638	1.688	10,118,214	1.6570	-2.49%
2024-03-18	2.010	2.010	2.020	1.960	2.050	11,028,289	22,148,417	2.0083	1.697	1.697	1.705	1.655	1.731	13,062,977	1.6955	-1.47%
2024-03-15	2.040	2.040	2.050	2.000	2.060	32,278,563	65,721,918	2.0361	1.722	1.722	1.731	1.688	1.739	38,233,867	1.7189	-0.49%
2024-03-14	2.050	2.040	2.050	2.030	2.100	4,541,510	9,383,502	2.0662	1.731	1.722	1.731	1.714	1.773	5,379,406	1.7443	0.00%
2024-03-13	2.050	2.050	2.060	2.040	2.140	8,122,032	16,897,935	2.0805	1.731	1.731	1.739	1.722	1.807	9,620,524	1.7564	-4.21%
2024-03-12	2.140	2.140	2.150	1.990	2.170	30,894,754	65,100,942	2.1072	1.807	1.807	1.815	1.680	1.832	36,594,749	1.7790	3.88%
2024-03-11	2.060	2.050	2.060	2.010	2.090	8,665,952	17,743,632	2.0475	1.739	1.731	1.739	1.697	1.764	10,264,796	1.7286	1.48%
2024-03-08	2.030	2.030	2.040	2.000	2.060	5,162,841	10,476,299	2.0292	1.714	1.714	1.722	1.688	1.739	6,115,371	1.7131	1.00%
2024-03-07	2.010	2.000	2.010	1.970	2.030	7,928,224	15,850,411	1.9992	1.697	1.688	1.697	1.663	1.714	9,390,959	1.6878	0.00%
2024-03-06	2.010	2.000	2.010	1.950	2.030	9,730,593	19,428,699	1.9967	1.697	1.688	1.697	1.646	1.714	11,525,860	1.6857	3.08%
2024-03-05	1.950	1.940	1.950	1.900	1.980	9,726,116	18,874,437	1.9406	1.646	1.638	1.646	1.604	1.672	11,520,557	1.6383	0.52%
2024-03-04	1.940	1.930	1.940	1.900	2.010	10,960,137	21,192,937	1.9336	1.638	1.629	1.638	1.604	1.697	12,982,252	1.6325	-2.02%
2024-03-01	1.980	1.980	1.990	1.960	2.030	7,967,572	15,798,036	1.9828	1.672	1.672	1.680	1.655	1.714	9,437,567	1.6740	-1.00%
2024-02-29	2.000	1.990	2.000	1.930	2.030	17,289,736	34,304,090	1.9841	1.688	1.680	1.688	1.629	1.714	20,479,644	1.6750	2.56%
2024-02-28	1.950	1.940	1.950	1.940	2.110	18,550,000	37,294,200	2.0105	1.646	1.638	1.646	1.638	1.781	21,972,423	1.6973	-5.80%
2024-02-27	2.070	2.060	2.070	1.990	2.090	17,541,581	35,852,606	2.0439	1.748	1.739	1.748	1.680	1.764	20,777,954	1.7255	0.98%
2024-02-26	2.050	2.040	2.050	1.930	2.130	29,917,192	61,042,094	2.0404	1.731	1.722	1.731	1.629	1.798	35,436,830	1.7226	4.59%
2024-02-23	1.960	1.950	1.960	1.840	1.960	19,964,787	38,101,195	1.9084	1.655	1.646	1.655	1.553	1.655	23,648,234	1.6112	6.52%
2024-02-22	1.840	1.830	1.840	1.760	1.840	10,233,930	18,415,205	1.7994	1.553	1.545	1.553	1.486	1.553	12,122,061	1.5191	2.79%
2024-02-21	1.790	1.780	1.790	1.680	1.800	17,748,940	31,429,212	1.7708	1.511	1.503	1.511	1.418	1.520	21,023,570	1.4950	5.92%
2024-02-20	1.690	1.690	1.700	1.680	1.720	7,782,454	13,200,089	1.6961	1.427	1.427	1.435	1.418	1.452	9,218,295	1.4319	0.00%
2024-02-19	1.690	1.680	1.690	1.660	1.780	14,494,032	24,469,668	1.6883	1.427	1.418	1.427	1.401	1.503	17,168,140	1.4253	-5.06%
2024-02-16	1.780	1.770	1.780	1.590	1.780	6,401,032	10,998,763	1.7183	1.503	1.494	1.503	1.342	1.503	7,582,004	1.4506	9.20%
2024-02-15	1.630	1.620	1.630	1.540	1.660	2,540,096	4,048,333	1.5938	1.376	1.368	1.376	1.300	1.401	3,008,737	1.3455	-0.61%
2024-02-14	1.640	1.630	1.640	1.560	1.660	2,975,000	4,730,024	1.5899	1.385	1.376	1.385	1.317	1.401	3,523,879	1.3423	1.23%
2024-02-09	1.620	1.600	1.620	1.590	1.640	1,372,735	2,211,786	1.6112	1.368	1.351	1.368	1.342	1.385	1,626,001	1.3603	-4.71%
2024-02-08	1.700	1.700	1.710	1.670	1.720	9,401,953	15,879,824	1.6890	1.435	1.435	1.444	1.410	1.452	11,136,587	1.4259	2.41%
2024-02-07	1.660	1.640	1.660	1.630	1.720	11,587,361	19,307,992	1.6663	1.401	1.385	1.401	1.376	1.452	13,725,197	1.4068	-1.19%
2024-02-06	1.680	1.670	1.680	1.560	1.690	14,970,221	24,488,496	1.6358	1.418	1.410	1.418	1.317	1.427	17,732,185	1.3810	7.69%
2024-02-05	1.560	1.550	1.560	1.540	1.610	8,906,000	13,984,780	1.5703	1.317	1.309	1.317	1.300	1.359	10,549,132	1.3257	-1.27%
2024-02-02	1.580	1.580	1.590	1.560	1.680	9,467,033	15,316,393	1.6179	1.334	1.334	1.342	1.317	1.418	11,213,674	1.3659	-1.86%
2024-02-01	1.610	1.600	1.610	1.540	1.650	8,475,908	13,613,461	1.6061	1.359	1.351	1.359	1.300	1.393	10,039,689	1.3560	1.26%
2024-01-31	1.590	1.590	1.600	1.560	1.630	9,431,032	14,894,048	1.5793	1.342	1.342	1.351	1.317	1.376	11,171,031	1.3333	-1.24%
2024-01-30	1.610	1.600	1.610	1.600	1.690	7,826,883	12,709,721	1.6239	1.359	1.351	1.359	1.351	1.427	9,270,921	1.3709	-4.17%
2024-01-29	1.680	1.680	1.690	1.650	1.760	17,138,129	29,215,723	1.7047	1.418	1.418	1.427	1.393	1.486	20,300,066	1.4392	1.20%
2024-01-26	1.660	1.660	1.670	1.640	1.750	13,211,017	22,331,768	1.6904	1.401	1.401	1.410	1.385	1.477	15,648,413	1.4271	-3.49%
2024-01-25	1.720	1.710	1.720	1.610	1.760	20,511,980	34,592,398	1.6864	1.452	1.444	1.452	1.359	1.486	24,296,383	1.4238	5.52%
2024-01-24	1.630	1.620	1.630	1.510	1.640	11,432,576	17,973,957	1.5722	1.376	1.368	1.376	1.275	1.385	13,541,854	1.3273	3.82%
2024-01-23	1.570	1.560	1.570	1.500	1.600	14,310,923	22,394,835	1.5649	1.325	1.317	1.325	1.266	1.351	16,951,248	1.3211	5.37%
2024-01-22	1.490	1.470	1.490	1.470	1.580	14,751,643	22,250,352	1.5083	1.258	1.241	1.258	1.241	1.334	17,473,280	1.2734	-5.10%
2024-01-19	1.570	1.560	1.570	1.540	1.660	13,047,480	20,633,589	1.5814	1.325	1.317	1.325	1.300	1.401	15,454,703	1.3351	-3.68%
2024-01-18	1.630	1.620	1.630	1.600	1.660	15,513,508	25,258,527	1.6282	1.376	1.368	1.376	1.351	1.401	18,375,707	1.3746	0.62%
2024-01-17	1.620	1.610	1.620	1.600	1.750	15,033,417	24,932,764	1.6585	1.368	1.359	1.368	1.351	1.477	17,807,040	1.4002	-7.43%
2024-01-16	1.750	1.750	1.760	1.740	1.840	6,377,500	11,340,770	1.7782	1.477	1.477	1.486	1.469	1.553	7,554,131	1.5013	-4.37%
2024-01-15	1.830	1.820	1.830	1.770	1.850	6,802,828	12,367,521	1.8180	1.545	1.537	1.545	1.494	1.562	8,057,931	1.5348	0.55%
2024-01-12	1.820	1.820	1.830	1.820	1.900	5,042,000	9,367,370	1.8579	1.537	1.537	1.545	1.537	1.604	5,972,235	1.5685	-2.67%
2024-01-11	1.870	1.860	1.870	1.820	1.880	5,812,322	10,758,462	1.8510	1.579	1.570	1.579	1.537	1.587	6,884,679	1.5627	1.63%
2024-01-10	1.840	1.830	1.840	1.790	1.870	8,699,900	16,017,639	1.8411	1.553	1.545	1.553	1.511	1.579	10,305,007	1.5544	1.10%
2024-01-09	1.820	1.800	1.820	1.770	1.830	7,330,870	13,232,066	1.8050	1.537	1.520	1.537	1.494	1.545	8,683,395	1.5238	2.25%
2024-01-08	1.780	1.780	1.790	1.740	1.800	7,335,262	12,944,004	1.7646	1.503	1.503	1.511	1.469	1.520	8,688,597	1.4898	0.00%
2024-01-05	1.780	1.770	1.780	1.770	1.830	4,388,247	7,881,788	1.7961	1.503	1.494	1.503	1.494	1.545	5,197,866	1.5164	-1.11%
2024-01-04	1.800	1.800	1.810	1.770	1.820	5,533,893	9,948,577	1.7978	1.520	1.520	1.528	1.494	1.537	6,554,881	1.5177	-1.10%
2024-01-03	1.820	1.810	1.820	1.790	1.840	8,690,096	15,760,130	1.8136	1.537	1.528	1.537	1.511	1.553	10,293,394	1.5311	1.68%
2024-01-02	1.790	1.790	1.800	1.790	1.890	9,811,965	17,832,787	1.8175	1.511	1.511	1.520	1.511	1.596	11,622,245	1.5344	-4.28%
2023-12-29	1.870	1.870	1.880	1.850	1.910	10,247,220	19,124,726	1.8663	1.579	1.579	1.587	1.562	1.612	12,137,803	1.5756	0.54%
2023-12-28	1.860	1.850	1.860	1.790	1.870	15,737,839	29,086,994	1.8482	1.570	1.562	1.570	1.511	1.579	18,641,426	1.5603	3.91%
2023-12-27	1.790	1.790	1.800	1.740	1.830	13,120,668	23,339,622	1.7788	1.511	1.511	1.520	1.469	1.545	15,541,394	1.5018	-1.10%
2023-12-22	1.810	1.810	1.820	1.800	1.920	18,217,469	33,617,120	1.8453	1.528	1.528	1.537	1.520	1.621	21,578,541	1.5579	-4.74%
2023-12-21	1.900	1.890	1.900	1.860	1.920	8,834,889	16,704,722	1.8908	1.604	1.596	1.604	1.570	1.621	10,464,901	1.5963	0.00%
2023-12-20	1.900	1.890	1.900	1.870	1.940	9,851,792	18,818,698	1.9102	1.604	1.596	1.604	1.579	1.638	11,669,420	1.6127	1.06%
2023-12-19	1.880	1.870	1.880	1.840	1.970	13,531,994	25,531,839	1.8868	1.587	1.579	1.587	1.553	1.663	16,028,609	1.5929	-4.08%
2023-12-18	1.960	1.950	1.960	1.900	2.000	9,128,129	17,874,786	1.9582	1.655	1.646	1.655	1.604	1.688	10,812,243	1.6532	-1.01%
2023-12-15	1.980	1.980	1.990	1.920	2.030	28,824,490	56,828,832	1.9715	1.672	1.672	1.680	1.621	1.714	34,142,528	1.6645	5.32%
2023-12-14	1.880	1.870	1.880	1.860	1.950	10,407,476	19,859,870	1.9082	1.587	1.579	1.587	1.570	1.646	12,327,626	1.6110	1.08%
2023-12-13	1.860	1.850	1.860	1.830	1.940	21,063,676	39,081,614	1.8554	1.570	1.562	1.570	1.545	1.638	24,949,865	1.5664	-3.63%
2023-12-12	1.930	1.930	1.940	1.840	2.000	27,510,198	52,847,324	1.9210	1.629	1.629	1.638	1.553	1.688	32,585,752	1.6218	1.58%
2023-12-11	1.900	1.900	1.920	1.850	1.970	20,194,244	38,352,602	1.8992	1.604	1.604	1.621	1.562	1.663	23,920,025	1.6034	-3.55%
2023-12-08	1.970	1.970	1.980	1.940	2.120	31,311,450	62,569,654	1.9983	1.663	1.663	1.672	1.638	1.790	37,088,325	1.6870	-5.74%
2023-12-07	2.090	2.080	2.090	2.070	2.130	9,249,000	19,431,230	2.1009	1.764	1.756	1.764	1.748	1.798	10,955,415	1.7737	-0.48%
2023-12-06	2.100	2.090	2.100	2.080	2.180	23,597,856	50,119,476	2.1239	1.773	1.764	1.773	1.756	1.840	27,951,594	1.7931	-2.33%
2023-12-05	2.150	2.150	2.160	2.120	2.200	14,402,852	31,002,325	2.1525	1.815	1.815	1.824	1.790	1.857	17,060,138	1.8172	-1.38%
2023-12-04	2.180	2.170	2.180	2.160	2.320	15,686,304	34,830,494	2.2204	1.840	1.832	1.840	1.824	1.959	18,580,383	1.8746	-3.96%
2023-12-01	2.270	2.270	2.280	2.190	2.330	22,896,813	51,747,550	2.2600	1.916	1.916	1.925	1.849	1.967	27,121,211	1.9080	0.44%
2023-11-30	2.260	2.250	2.260	2.110	2.360	33,632,051	75,515,831	2.2454	1.908	1.900	1.908	1.781	1.992	39,837,070	1.8956	6.10%
2023-11-29	2.130	2.130	2.150	2.120	2.260	20,077,950	43,506,215	2.1669	1.798	1.798	1.815	1.790	1.908	23,782,275	1.8294	-4.48%
2023-11-28	2.230	2.220	2.230	2.210	2.350	17,342,684	39,131,683	2.2564	1.883	1.874	1.883	1.866	1.984	20,542,361	1.9049	-2.19%
2023-11-27	2.280	2.280	2.300	2.270	2.550	55,935,153	129,887,496	2.3221	1.925	1.925	1.942	1.916	2.153	66,255,032	1.9604	-9.52%
2023-11-24	2.520	2.520	2.530	2.500	2.610	42,945,207	109,320,969	2.5456	2.127	2.127	2.136	2.111	2.203	50,868,477	2.1491	-3.08%
2023-11-23	2.600	2.590	2.600	2.230	2.600	87,314,736	216,461,945	2.4791	2.195	2.187	2.195	1.883	2.195	103,424,060	2.0930	15.56%
2023-11-22	2.250	2.250	2.260	2.240	2.350	21,013,423	47,850,158	2.2771	1.900	1.900	1.908	1.891	1.984	24,890,341	1.9224	-1.32%
2023-11-21	2.280	2.270	2.280	2.260	2.490	62,451,254	148,395,287	2.3762	1.925	1.916	1.925	1.908	2.102	73,973,335	2.0061	4.59%
2023-11-20	2.180	2.180	2.190	2.100	2.250	30,138,321	65,732,220	2.1810	1.840	1.840	1.849	1.773	1.900	35,698,757	1.8413	6.86%
2023-11-17	2.040	2.040	2.050	2.040	2.110	6,044,032	12,439,685	2.0582	1.722	1.722	1.731	1.722	1.781	7,159,139	1.7376	-3.32%
2023-11-16	2.110	2.110	2.120	2.080	2.150	9,678,514	20,501,243	2.1182	1.781	1.781	1.790	1.756	1.815	11,464,173	1.7883	-0.47%
2023-11-15	2.120	2.120	2.130	2.040	2.130	16,590,152	34,866,064	2.1016	1.790	1.790	1.798	1.722	1.798	19,650,989	1.7743	5.47%
2023-11-14	2.010	2.010	2.020	1.990	2.080	14,960,096	30,302,198	2.0255	1.697	1.697	1.705	1.680	1.756	17,720,192	1.7100	-1.95%
2023-11-13	2.050	2.040	2.050	2.020	2.120	9,591,000	19,662,380	2.0501	1.731	1.722	1.731	1.705	1.790	11,360,513	1.7308	-1.91%
2023-11-10	2.090	2.090	2.100	2.060	2.150	12,257,000	25,800,270	2.1049	1.764	1.764	1.773	1.739	1.815	14,518,382	1.7771	-0.48%
2023-11-09	2.100	2.100	2.120	2.100	2.230	22,738,900	49,025,366	2.1560	1.773	1.773	1.790	1.773	1.883	26,934,163	1.8202	-6.67%
2023-11-08	2.250	2.250	2.260	2.120	2.340	31,307,022	70,283,796	2.2450	1.900	1.900	1.908	1.790	1.976	37,083,080	1.8953	5.63%
2023-11-07	2.130	2.120	2.130	2.120	2.210	7,709,000	16,559,574	2.1481	1.798	1.790	1.798	1.790	1.866	9,131,289	1.8135	-3.18%
2023-11-06	2.200	2.200	2.210	2.090	2.220	16,997,222	36,988,444	2.1761	1.857	1.857	1.866	1.764	1.874	20,133,162	1.8372	5.77%
2023-11-03	2.080	2.080	2.090	2.060	2.100	6,553,894	13,602,149	2.0754	1.756	1.756	1.764	1.739	1.773	7,763,069	1.7522	0.97%
2023-11-02	2.060	2.050	2.060	2.050	2.160	6,828,321	14,310,345	2.0957	1.739	1.731	1.739	1.731	1.824	8,088,127	1.7693	-0.48%
2023-11-01	2.070	2.070	2.080	2.040	2.100	5,790,064	11,999,779	2.0725	1.748	1.748	1.756	1.722	1.773	6,858,315	1.7497	-0.48%
2023-10-31	2.080	2.070	2.080	2.060	2.180	8,466,000	17,715,453	2.0925	1.756	1.748	1.756	1.739	1.840	10,027,953	1.7666	-4.15%
2023-10-30	2.170	2.170	2.180	2.150	2.230	6,812,108	14,833,091	2.1775	1.832	1.832	1.840	1.815	1.883	8,068,923	1.8383	-0.91%
2023-10-27	2.190	2.190	2.200	2.130	2.220	14,002,744	30,555,663	2.1821	1.849	1.849	1.857	1.798	1.874	16,586,211	1.8422	1.86%
2023-10-26	2.150	2.120	2.150	2.070	2.170	11,670,772	24,679,261	2.1146	1.815	1.790	1.815	1.748	1.832	13,823,997	1.7852	-0.92%
2023-10-25	2.170	2.160	2.170	2.150	2.250	12,927,578	28,153,288	2.1778	1.832	1.824	1.832	1.815	1.900	15,312,680	1.8386	0.00%
2023-10-24	2.170	2.160	2.170	2.130	2.220	8,246,334	18,007,180	2.1837	1.832	1.824	1.832	1.798	1.874	9,767,759	1.8435	-0.91%
2023-10-20	2.190	2.190	2.200	2.150	2.290	14,070,700	31,322,221	2.2261	1.849	1.849	1.857	1.815	1.933	16,666,705	1.8793	0.92%
2023-10-19	2.170	2.170	2.180	2.130	2.240	14,128,259	30,725,314	2.1747	1.832	1.832	1.840	1.798	1.891	16,734,883	1.8360	-2.25%
2023-10-18	2.220	2.220	2.230	2.210	2.310	35,904,587	80,223,864	2.2344	1.874	1.874	1.883	1.866	1.950	42,528,883	1.8863	-3.90%
2023-10-17	2.310	2.300	2.310	2.270	2.370	15,444,075	35,774,738	2.3164	1.950	1.942	1.950	1.916	2.001	18,293,464	1.9556	1.32%
2023-10-16	2.280	2.260	2.280	2.180	2.320	15,616,265	35,135,846	2.2500	1.925	1.908	1.925	1.840	1.959	18,497,422	1.8995	0.44%
2023-10-13	2.270	2.270	2.290	2.270	2.360	12,466,559	28,847,325	2.3140	1.916	1.916	1.933	1.916	1.992	14,766,604	1.9536	-2.16%
2023-10-12	2.320	2.320	2.330	2.270	2.390	13,555,341	31,315,096	2.3102	1.959	1.959	1.967	1.916	2.018	16,056,263	1.9503	-0.85%
2023-10-11	2.340	2.320	2.340	2.270	2.410	16,751,330	38,987,151	2.3274	1.976	1.959	1.976	1.916	2.035	19,841,903	1.9649	1.74%
2023-10-10	2.300	2.300	2.310	2.290	2.540	23,885,009	56,855,460	2.3804	1.942	1.942	1.950	1.933	2.144	28,291,726	2.0096	-6.88%
2023-10-09	2.470	2.460	2.470	2.370	2.530	14,929,977	36,196,012	2.4244	2.085	2.077	2.085	2.001	2.136	17,684,516	2.0468	0.00%
2023-10-06	2.470	2.460	2.470	2.420	2.520	4,372,322	10,804,989	2.4712	2.085	2.077	2.085	2.043	2.127	5,179,003	2.0863	0.00%
2023-10-05	2.470	2.430	2.470	2.340	2.500	5,794,060	14,129,635	2.4386	2.085	2.052	2.085	1.976	2.111	6,863,048	2.0588	4.66%
2023-10-04	2.360	2.360	2.370	2.260	2.390	3,734,418	8,732,536	2.3384	1.992	1.992	2.001	1.908	2.018	4,423,408	1.9742	0.43%
2023-10-03	2.350	2.340	2.350	2.270	2.530	6,513,289	15,239,063	2.3397	1.984	1.976	1.984	1.916	2.136	7,714,973	1.9753	-4.86%
2023-09-29	2.470	2.460	2.490	2.410	2.540	6,794,032	16,712,418	2.4599	2.085	2.077	2.102	2.035	2.144	8,047,512	2.0767	0.00%
2023-09-28	2.470	2.470	2.480	2.460	2.640	36,108,219	91,252,125	2.5272	2.085	2.085	2.094	2.077	2.229	42,770,084	2.1336	-1.59%
2023-09-27	2.510	2.500	2.510	2.470	2.740	42,987,161	110,626,796	2.5735	2.119	2.111	2.119	2.085	2.313	50,918,172	2.1726	-4.38%
2023-09-26	2.860	2.860	2.870	2.830	3.070	48,129,629	140,117,666	2.9113	2.216	2.216	2.224	2.193	2.379	62,113,110	2.2558	-4.67%
2023-09-25	3.000	3.000	3.010	2.940	3.460	143,096,577	447,363,697	3.1263	2.325	2.325	2.332	2.278	2.681	184,671,556	2.4225	-9.91%
2023-09-22	3.330	3.320	3.330	2.420	3.510	209,948,151	665,026,623	3.1676	2.580	2.573	2.580	1.875	2.720	270,946,045	2.4545	37.04%
2023-09-21	2.430	2.420	2.430	2.410	2.490	8,485,474	20,649,590	2.4335	1.883	1.875	1.883	1.867	1.929	10,950,826	1.8857	-1.22%
2023-09-20	2.460	2.460	2.470	2.390	2.510	13,227,725	32,474,184	2.4550	1.906	1.906	1.914	1.852	1.945	17,070,880	1.9023	1.23%
2023-09-19	2.430	2.420	2.430	2.380	2.600	22,503,413	55,220,267	2.4539	1.883	1.875	1.883	1.844	2.015	29,041,507	1.9014	-2.02%
2023-09-18	2.480	2.470	2.480	2.440	2.580	16,381,339	41,053,888	2.5061	1.922	1.914	1.922	1.891	1.999	21,140,739	1.9419	-1.59%
2023-09-15	2.520	2.520	2.530	2.500	2.620	16,521,176	42,051,064	2.5453	1.953	1.953	1.960	1.937	2.030	21,321,204	1.9723	-1.18%
2023-09-14	2.550	2.530	2.550	2.460	2.650	30,348,128	76,404,912	2.5176	1.976	1.960	1.976	1.906	2.053	39,165,409	1.9508	-3.04%
2023-09-13	2.630	2.610	2.630	2.580	2.740	16,427,378	43,512,640	2.6488	2.038	2.022	2.038	1.999	2.123	21,200,154	2.0525	0.38%
2023-09-12	2.620	2.610	2.620	2.560	2.750	47,176,413	123,901,020	2.6263	2.030	2.022	2.030	1.984	2.131	60,882,949	2.0351	-3.32%
2023-09-11	2.710	2.710	2.730	2.500	2.830	46,687,007	124,209,227	2.6605	2.100	2.100	2.115	1.937	2.193	60,251,352	2.0615	-3.21%
2023-09-07	2.800	2.800	2.810	2.780	3.050	59,344,069	170,849,841	2.8790	2.170	2.170	2.177	2.154	2.363	76,585,770	2.2308	-5.41%
2023-09-06	2.960	2.950	2.960	2.590	2.990	97,001,344	275,853,809	2.8438	2.294	2.286	2.294	2.007	2.317	125,183,911	2.2036	12.98%
2023-09-05	2.620	2.620	2.640	2.580	2.780	33,822,208	89,774,294	2.6543	2.030	2.030	2.046	1.999	2.154	43,648,841	2.0567	-2.60%
2023-09-04	2.690	2.660	2.690	2.510	2.760	42,705,091	113,764,771	2.6640	2.084	2.061	2.084	1.945	2.139	55,112,538	2.0642	9.80%
2023-08-31	2.450	2.450	2.460	2.440	2.660	13,836,928	34,881,858	2.5209	1.898	1.898	1.906	1.891	2.061	17,857,080	1.9534	-3.16%
2023-08-30	2.530	2.530	2.540	2.510	2.590	16,333,571	41,578,372	2.5456	1.960	1.960	1.968	1.945	2.007	21,079,092	1.9725	-0.78%
2023-08-29	2.550	2.540	2.550	2.360	2.570	28,153,279	69,253,538	2.4599	1.976	1.968	1.976	1.829	1.991	36,332,873	1.9061	8.05%
2023-08-28	2.360	2.350	2.360	2.350	2.600	22,432,733	55,402,082	2.4697	1.829	1.821	1.829	1.821	2.015	28,950,292	1.9137	-1.67%
2023-08-25	2.400	2.390	2.400	2.300	2.440	21,206,785	50,213,569	2.3678	1.860	1.852	1.860	1.782	1.891	27,368,160	1.8347	3.45%
2023-08-24	2.320	2.320	2.330	2.140	2.360	19,868,307	45,404,317	2.2853	1.798	1.798	1.805	1.658	1.829	25,640,803	1.7708	6.42%
2023-08-23	2.180	2.180	2.190	2.110	2.240	14,291,209	31,144,514	2.1793	1.689	1.689	1.697	1.635	1.736	18,443,347	1.6887	-0.46%
2023-08-22	2.190	2.180	2.190	2.080	2.200	13,829,383	29,652,433	2.1442	1.697	1.689	1.697	1.612	1.705	17,847,343	1.6614	4.78%
2023-08-21	2.090	2.090	2.100	2.080	2.210	9,885,962	20,981,768	2.1224	1.619	1.619	1.627	1.612	1.712	12,758,209	1.6446	-3.69%
2023-08-18	2.170	2.160	2.190	2.160	2.270	5,680,385	12,483,418	2.1976	1.681	1.674	1.697	1.674	1.759	7,330,752	1.7029	-2.25%
2023-08-17	2.220	2.220	2.230	2.160	2.290	8,967,801	19,847,685	2.2132	1.720	1.720	1.728	1.674	1.774	11,573,287	1.7150	-1.33%
2023-08-16	2.250	2.240	2.250	2.160	2.340	18,478,381	41,574,246	2.2499	1.743	1.736	1.743	1.674	1.813	23,847,051	1.7434	-0.44%
2023-08-15	2.260	2.260	2.270	2.210	2.320	6,054,155	13,695,786	2.2622	1.751	1.751	1.759	1.712	1.798	7,813,116	1.7529	0.44%
2023-08-14	2.250	2.250	2.260	2.180	2.320	11,796,281	26,256,288	2.2258	1.743	1.743	1.751	1.689	1.798	15,223,548	1.7247	-3.43%
2023-08-11	2.330	2.330	2.340	2.210	2.360	10,401,087	23,841,742	2.2922	1.805	1.805	1.813	1.712	1.829	13,422,997	1.7762	2.19%
2023-08-10	2.280	2.280	2.290	2.260	2.370	6,604,035	15,094,410	2.2856	1.767	1.767	1.774	1.751	1.836	8,522,757	1.7711	-1.72%
2023-08-09	2.320	2.320	2.330	2.270	2.390	10,913,993	25,446,044	2.3315	1.798	1.798	1.805	1.759	1.852	14,084,922	1.8066	1.75%
2023-08-08	2.280	2.280	2.310	2.280	2.490	14,278,800	33,153,674	2.3219	1.767	1.767	1.790	1.767	1.929	18,427,333	1.7992	-6.17%
2023-08-07	2.430	2.420	2.430	2.420	2.640	10,889,096	26,745,140	2.4561	1.883	1.875	1.883	1.875	2.046	14,052,791	1.9032	-6.54%
2023-08-04	2.600	2.580	2.600	2.520	2.650	14,582,000	37,617,665	2.5797	2.015	1.999	2.015	1.953	2.053	18,818,624	1.9990	4.00%
2023-08-03	2.500	2.500	2.510	2.440	2.560	13,826,943	34,412,369	2.4888	1.937	1.937	1.945	1.891	1.984	17,844,194	1.9285	-0.79%
2023-08-02	2.520	2.510	2.520	2.480	2.730	28,107,096	72,951,090	2.5955	1.953	1.945	1.953	1.922	2.115	36,273,273	2.0112	1.61%
2023-08-01	2.480	2.480	2.500	2.470	2.620	18,250,413	46,223,677	2.5327	1.922	1.922	1.937	1.914	2.030	23,552,850	1.9626	-3.12%
2023-07-31	2.560	2.550	2.560	2.470	2.770	61,056,533	160,652,295	2.6312	1.984	1.976	1.984	1.914	2.146	78,795,770	2.0388	5.79%
2023-07-28	2.420	2.410	2.420	2.340	2.470	25,324,513	61,269,334	2.4194	1.875	1.867	1.875	1.813	1.914	32,682,244	1.8747	1.68%
2023-07-27	2.380	2.380	2.390	2.270	2.480	25,497,167	61,206,122	2.4005	1.844	1.844	1.852	1.759	1.922	32,905,060	1.8601	3.48%
2023-07-26	2.300	2.300	2.310	2.250	2.360	14,751,871	33,935,991	2.3005	1.782	1.782	1.790	1.743	1.829	19,037,849	1.7826	0.00%
2023-07-25	2.300	2.290	2.300	2.110	2.310	46,450,275	103,730,450	2.2332	1.782	1.774	1.782	1.635	1.790	59,945,840	1.7304	15.00%
2023-07-24	2.000	1.980	2.000	1.980	2.150	18,599,947	37,643,459	2.0238	1.550	1.534	1.550	1.534	1.666	24,003,936	1.5682	-5.21%
2023-07-21	2.110	2.110	2.130	2.110	2.230	14,248,379	30,514,773	2.1416	1.635	1.635	1.650	1.635	1.728	18,388,073	1.6595	-1.86%
2023-07-20	2.150	2.140	2.150	2.130	2.270	14,876,027	32,792,866	2.2044	1.666	1.658	1.666	1.650	1.759	19,198,077	1.7081	0.94%
2023-07-19	2.130	2.110	2.130	2.030	2.130	9,150,935	19,016,616	2.0781	1.650	1.635	1.650	1.573	1.650	11,809,628	1.6103	3.40%
2023-07-18	2.060	2.050	2.060	2.010	2.160	12,220,450	25,282,239	2.0688	1.596	1.588	1.596	1.557	1.674	15,770,954	1.6031	-4.63%
2023-07-14	2.160	2.150	2.160	2.140	2.230	4,784,286	10,352,139	2.1638	1.674	1.666	1.674	1.658	1.728	6,174,302	1.6766	-1.37%
2023-07-13	2.190	2.180	2.190	2.140	2.210	6,404,000	13,962,860	2.1803	1.697	1.689	1.697	1.658	1.712	8,264,605	1.6895	3.30%
2023-07-12	2.120	2.120	2.130	2.120	2.160	3,933,482	8,404,441	2.1366	1.643	1.643	1.650	1.643	1.674	5,076,308	1.6556	-0.93%
2023-07-11	2.140	2.140	2.150	2.130	2.270	8,521,418	18,562,405	2.1783	1.658	1.658	1.666	1.650	1.759	10,997,213	1.6879	0.47%
2023-07-10	2.130	2.130	2.140	2.110	2.170	5,370,846	11,450,351	2.1319	1.650	1.650	1.658	1.635	1.681	6,931,280	1.6520	0.47%
2023-07-07	2.120	2.120	2.130	2.080	2.180	7,885,064	16,754,535	2.1248	1.643	1.643	1.650	1.612	1.689	10,175,974	1.6465	-1.85%
2023-07-06	2.160	2.160	2.170	2.140	2.200	6,316,418	13,633,887	2.1585	1.674	1.674	1.681	1.658	1.705	8,151,577	1.6725	-1.37%
2023-07-05	2.190	2.180	2.190	2.150	2.250	9,277,090	20,254,914	2.1833	1.697	1.689	1.697	1.666	1.743	11,972,436	1.6918	-3.10%
2023-07-04	2.260	2.250	2.260	2.220	2.280	6,738,706	15,102,379	2.2411	1.751	1.743	1.751	1.720	1.767	8,696,555	1.7366	0.00%
2023-07-03	2.260	2.260	2.270	2.220	2.310	14,795,772	33,505,506	2.2645	1.751	1.751	1.759	1.720	1.790	19,094,504	1.7547	2.26%
2023-06-30	2.210	2.210	2.220	2.170	2.300	12,390,000	27,898,740	2.2517	1.712	1.712	1.720	1.681	1.782	15,989,765	1.7448	0.91%
2023-06-29	2.190	2.180	2.190	2.180	2.350	19,773,182	43,987,230	2.2246	1.697	1.689	1.697	1.689	1.821	25,518,041	1.7238	-6.41%
2023-06-28	2.340	2.340	2.350	2.260	2.370	10,139,190	23,391,707	2.3071	1.813	1.813	1.821	1.751	1.836	13,085,009	1.7877	0.43%
2023-06-27	2.330	2.330	2.340	2.080	2.350	24,927,306	56,733,860	2.2760	1.805	1.805	1.813	1.612	1.821	32,169,633	1.7636	10.95%
2023-06-26	2.100	2.090	2.100	2.060	2.200	14,957,680	31,668,003	2.1172	1.627	1.619	1.627	1.596	1.705	19,303,453	1.6405	0.00%
2023-06-23	2.100	2.090	2.100	2.050	2.160	2,853,221	5,951,332	2.0858	1.627	1.619	1.627	1.588	1.674	3,682,190	1.6162	-2.33%
2023-06-21	2.150	2.150	2.160	2.140	2.270	11,429,000	25,047,587	2.1916	1.666	1.666	1.674	1.658	1.759	14,749,558	1.6982	-4.87%
2023-06-20	2.260	2.250	2.260	2.240	2.400	14,546,161	33,203,200	2.2826	1.751	1.743	1.751	1.736	1.860	18,772,372	1.7687	-4.64%
2023-06-19	2.370	2.370	2.380	2.340	2.490	12,069,164	28,812,708	2.3873	1.836	1.836	1.844	1.813	1.929	15,575,714	1.8498	-4.05%
2023-06-16	2.470	2.470	2.480	2.420	2.540	17,461,352	43,296,085	2.4795	1.914	1.914	1.922	1.875	1.968	22,534,536	1.9213	0.41%
2023-06-15	2.460	2.450	2.460	2.330	2.570	25,710,026	63,392,589	2.4657	1.906	1.898	1.906	1.805	1.991	33,179,763	1.9106	6.96%
2023-06-14	2.300	2.300	2.310	2.290	2.410	11,026,572	25,872,084	2.3463	1.782	1.782	1.790	1.774	1.867	14,230,209	1.8181	0.00%
2023-06-13	2.300	2.290	2.300	2.210	2.350	15,043,820	34,376,530	2.2851	1.782	1.774	1.782	1.712	1.821	19,414,620	1.7707	3.14%
2023-06-12	2.230	2.230	2.240	2.170	2.260	7,269,177	16,080,085	2.2121	1.728	1.728	1.736	1.681	1.751	9,381,148	1.7141	-1.33%
2023-06-09	2.260	2.260	2.270	2.250	2.390	16,237,456	37,163,263	2.2887	1.751	1.751	1.759	1.743	1.852	20,955,052	1.7735	-4.64%
2023-06-08	2.370	2.360	2.370	2.270	2.430	12,462,547	29,399,452	2.3590	1.836	1.829	1.836	1.759	1.883	16,083,389	1.8279	2.16%
2023-06-07	2.320	2.320	2.330	2.270	2.380	12,086,064	28,181,860	2.3318	1.798	1.798	1.805	1.759	1.844	15,597,524	1.8068	2.20%
2023-06-06	2.270	2.260	2.270	2.170	2.380	23,610,124	54,480,449	2.3075	1.759	1.751	1.759	1.681	1.844	30,469,760	1.7880	4.61%
2023-06-05	2.170	2.170	2.180	2.130	2.250	13,261,650	28,717,076	2.1654	1.681	1.681	1.689	1.650	1.743	17,114,662	1.6779	-3.98%
2023-06-02	2.260	2.250	2.260	2.020	2.270	30,051,183	65,655,896	2.1848	1.751	1.743	1.751	1.565	1.759	38,782,191	1.6929	14.84%
2023-06-01	2.120	2.110	2.120	2.110	2.190	8,496,026	18,268,392	2.1502	1.525	1.518	1.525	1.518	1.575	11,811,291	1.5467	-0.93%
2023-05-31	2.140	2.140	2.150	2.130	2.230	8,617,064	18,631,727	2.1622	1.539	1.539	1.547	1.532	1.604	11,979,559	1.5553	-5.73%
2023-05-30	2.270	2.260	2.270	2.130	2.290	11,356,831	25,371,962	2.2341	1.633	1.626	1.633	1.532	1.647	15,788,421	1.6070	4.13%
2023-05-29	2.180	2.160	2.180	2.160	2.280	6,595,185	14,461,847	2.1928	1.568	1.554	1.568	1.554	1.640	9,168,716	1.5773	-0.91%
2023-05-25	2.200	2.200	2.220	2.170	2.250	10,911,796	23,985,700	2.1981	1.582	1.582	1.597	1.561	1.618	15,169,727	1.5812	-2.65%
2023-05-24	2.260	2.240	2.260	2.230	2.330	5,337,456	12,146,278	2.2757	1.626	1.611	1.626	1.604	1.676	7,420,204	1.6369	-3.42%
2023-05-23	2.340	2.330	2.340	2.310	2.400	7,344,064	17,155,558	2.3360	1.683	1.676	1.683	1.662	1.726	10,209,818	1.6803	-0.85%
2023-05-22	2.360	2.350	2.360	2.280	2.430	12,105,642	28,323,371	2.3397	1.698	1.690	1.698	1.640	1.748	16,829,428	1.6830	0.43%
2023-05-19	2.350	2.340	2.350	2.320	2.400	7,824,193	18,384,753	2.3497	1.690	1.683	1.690	1.669	1.726	10,877,299	1.6902	-2.08%
2023-05-18	2.400	2.370	2.400	2.380	2.500	12,097,918	29,204,236	2.4140	1.726	1.705	1.726	1.712	1.798	16,818,690	1.7364	-0.41%
2023-05-17	2.410	2.400	2.410	2.390	2.630	15,302,219	37,820,875	2.4716	1.734	1.726	1.734	1.719	1.892	21,273,353	1.7779	-5.12%
2023-05-16	2.540	2.530	2.540	2.510	2.680	13,784,321	35,185,986	2.5526	1.827	1.820	1.827	1.805	1.928	19,163,150	1.8361	-3.05%
2023-05-15	2.620	2.620	2.630	2.540	2.700	14,882,321	38,901,353	2.6139	1.885	1.885	1.892	1.827	1.942	20,689,605	1.8802	-2.96%
2023-05-12	2.700	2.700	2.710	2.670	2.780	6,489,799	17,703,477	2.7279	1.942	1.942	1.949	1.921	2.000	9,022,207	1.9622	-1.46%
2023-05-11	2.740	2.740	2.750	2.710	2.790	5,946,032	16,335,086	2.7472	1.971	1.971	1.978	1.949	2.007	8,266,254	1.9761	-1.08%
2023-05-10	2.770	2.750	2.770	2.710	2.790	5,253,424	14,455,620	2.7517	1.992	1.978	1.992	1.949	2.007	7,303,381	1.9793	-0.36%
2023-05-09	2.780	2.780	2.800	2.770	2.950	13,374,062	38,196,111	2.8560	2.000	2.000	2.014	1.992	2.122	18,592,803	2.0543	-0.71%
2023-05-08	2.800	2.800	2.810	2.750	2.920	11,552,968	32,263,113	2.7926	2.014	2.014	2.021	1.978	2.100	16,061,093	2.0088	-2.10%
2023-05-05	2.860	2.850	2.860	2.740	2.900	21,674,895	61,690,342	2.8462	2.057	2.050	2.057	1.971	2.086	30,132,734	2.0473	5.54%
2023-05-04	2.710	2.700	2.710	2.640	2.760	10,653,520	28,812,143	2.7045	1.949	1.942	1.949	1.899	1.985	14,810,668	1.9454	3.04%
2023-05-03	2.630	2.590	2.630	2.510	2.640	2,610,321	6,740,375	2.5822	1.892	1.863	1.892	1.805	1.899	3,628,904	1.8574	1.15%
2023-05-02	2.600	2.600	2.630	2.580	2.910	6,350,521	16,771,644	2.6410	1.870	1.870	1.892	1.856	2.093	8,828,581	1.8997	-8.13%
2023-04-28	2.830	2.820	2.830	2.770	2.890	12,985,515	36,518,714	2.8123	2.036	2.028	2.036	1.992	2.079	18,052,639	2.0229	0.00%
2023-04-27	2.830	2.830	2.840	2.790	2.920	6,562,738	18,579,384	2.8310	2.036	2.036	2.043	2.007	2.100	9,123,608	2.0364	-3.08%
2023-04-26	2.920	2.900	2.920	2.820	2.970	7,869,451	22,898,650	2.9098	2.100	2.086	2.100	2.028	2.136	10,940,218	2.0931	2.10%
2023-04-25	2.860	2.860	2.870	2.840	3.000	12,277,576	35,321,584	2.8769	2.057	2.057	2.064	2.043	2.158	17,068,453	2.0694	-3.38%
2023-04-24	2.960	2.950	2.960	2.940	3.040	10,041,546	29,929,858	2.9806	2.129	2.122	2.129	2.115	2.187	13,959,894	2.1440	-2.31%
2023-04-21	3.030	3.020	3.030	3.020	3.340	22,537,032	70,843,300	3.1434	2.180	2.172	2.180	2.172	2.403	31,331,288	2.2611	-0.66%
2023-04-20	3.050	3.050	3.060	3.000	3.200	20,041,381	61,521,409	3.0697	2.194	2.194	2.201	2.158	2.302	27,861,800	2.2081	-4.39%
2023-04-19	3.190	3.190	3.200	3.190	3.490	29,639,188	96,039,677	3.2403	2.295	2.295	2.302	2.295	2.510	41,204,802	2.3308	-6.73%
2023-04-18	3.420	3.420	3.430	3.420	3.590	10,048,734	35,345,385	3.5174	2.460	2.460	2.467	2.460	2.582	13,969,887	2.5301	-2.29%
2023-04-17	3.500	3.500	3.510	3.450	3.660	14,864,441	52,575,780	3.5370	2.518	2.518	2.525	2.482	2.633	20,664,748	2.5442	-0.57%
2023-04-14	3.520	3.520	3.530	3.340	3.650	42,642,958	147,224,144	3.4525	2.532	2.532	2.539	2.403	2.625	59,282,820	2.4834	-0.56%
2023-04-13	3.540	3.530	3.540	3.490	3.850	37,885,376	137,617,475	3.6325	2.546	2.539	2.546	2.510	2.769	52,668,765	2.6129	-4.58%
2023-04-12	3.710	3.710	3.750	3.600	3.820	21,684,815	80,490,488	3.7118	2.669	2.669	2.697	2.590	2.748	30,146,524	2.6700	-0.80%
2023-04-11	3.740	3.730	3.740	3.320	3.800	49,482,840	181,449,870	3.6669	2.690	2.683	2.690	2.388	2.733	68,791,717	2.6377	15.79%
2023-04-06	3.230	3.220	3.230	3.220	3.450	15,108,343	49,354,567	3.2667	2.323	2.316	2.323	2.316	2.482	21,003,824	2.3498	-4.72%
2023-04-04	3.390	3.390	3.400	3.330	3.460	16,666,803	56,398,023	3.3839	2.438	2.438	2.446	2.395	2.489	23,170,416	2.4341	-2.31%
2023-04-03	3.470	3.470	3.490	3.270	3.540	18,051,464	62,732,161	3.4752	2.496	2.496	2.510	2.352	2.546	25,095,391	2.4997	3.58%
2023-03-31	3.350	3.350	3.370	3.320	3.530	17,813,544	60,561,763	3.3998	2.410	2.410	2.424	2.388	2.539	24,764,631	2.4455	-4.01%
2023-03-30	3.490	3.480	3.490	3.260	3.530	29,043,266	98,438,899	3.3894	2.510	2.503	2.510	2.345	2.539	40,376,343	2.4380	7.06%
2023-03-29	3.260	3.260	3.270	3.130	3.390	23,836,225	77,511,589	3.2518	2.345	2.345	2.352	2.251	2.438	33,137,444	2.3391	3.16%
2023-03-28	3.160	3.160	3.170	3.040	3.180	9,836,287	30,695,985	3.1207	2.273	2.273	2.280	2.187	2.287	13,674,540	2.2448	2.93%
2023-03-27	3.070	3.070	3.080	3.040	3.180	12,743,978	39,426,672	3.0937	2.208	2.208	2.215	2.187	2.287	17,716,851	2.2254	-3.76%
2023-03-24	3.190	3.190	3.200	3.170	3.290	12,744,000	41,039,048	3.2203	2.295	2.295	2.302	2.280	2.367	17,716,882	2.3164	-3.92%
2023-03-23	3.320	3.310	3.320	3.150	3.330	12,036,434	39,014,641	3.2414	2.388	2.381	2.388	2.266	2.395	16,733,214	2.3316	2.79%
2023-03-22	3.230	3.220	3.230	3.090	3.260	13,303,735	42,556,081	3.1988	2.323	2.316	2.323	2.223	2.345	18,495,033	2.3009	5.21%
2023-03-21	3.070	3.070	3.080	3.020	3.100	8,821,503	27,017,732	3.0627	2.208	2.208	2.215	2.172	2.230	12,263,773	2.2031	1.99%
2023-03-20	3.010	3.000	3.010	2.920	3.130	10,861,964	32,484,823	2.9907	2.165	2.158	2.165	2.100	2.251	15,100,450	2.1512	-1.63%
2023-03-17	3.060	3.050	3.070	2.980	3.110	11,105,611	33,972,894	3.0591	2.201	2.194	2.208	2.144	2.237	15,439,171	2.2004	3.38%
2023-03-16	2.960	2.960	2.970	2.880	3.020	5,850,673	17,289,908	2.9552	2.129	2.129	2.136	2.072	2.172	8,133,685	2.1257	0.68%
2023-03-15	2.940	2.930	2.940	2.820	3.060	15,449,828	45,934,351	2.9731	2.115	2.108	2.115	2.028	2.201	21,478,561	2.1386	5.38%
2023-03-14	2.790	2.780	2.790	2.770	2.940	10,151,110	28,717,748	2.8290	2.007	2.000	2.007	1.992	2.115	14,112,211	2.0350	-3.13%
2023-03-13	2.880	2.870	2.880	2.850	3.010	13,138,000	38,186,925	2.9066	2.072	2.064	2.072	2.050	2.165	18,264,626	2.0908	-3.68%
2023-03-10	2.990	2.980	2.990	2.860	3.060	10,671,714	31,692,353	2.9698	2.151	2.144	2.151	2.057	2.201	14,835,962	2.1362	0.67%
2023-03-09	2.970	2.970	2.980	2.970	3.070	7,081,128	21,371,300	3.0181	2.136	2.136	2.144	2.136	2.208	9,844,280	2.1709	-1.33%
2023-03-08	3.010	2.990	3.010	2.980	3.120	10,791,022	32,696,946	3.0300	2.165	2.151	2.165	2.144	2.244	15,001,825	2.1795	-3.53%
2023-03-07	3.120	3.120	3.130	3.090	3.240	13,281,438	41,920,477	3.1563	2.244	2.244	2.251	2.223	2.331	18,464,036	2.2704	-3.41%
2023-03-06	3.230	3.230	3.240	3.100	3.320	12,540,608	39,821,417	3.1754	2.323	2.323	2.331	2.230	2.388	17,434,124	2.2841	-2.71%
2023-03-03	3.320	3.320	3.330	3.250	3.380	10,868,633	35,947,815	3.3075	2.388	2.388	2.395	2.338	2.431	15,109,721	2.3791	1.53%
2023-03-02	3.270	3.250	3.270	3.240	3.340	8,646,032	28,331,942	3.2769	2.352	2.338	2.352	2.331	2.403	12,019,831	2.3571	-2.39%
2023-03-01	3.350	3.340	3.350	3.170	3.350	20,051,122	65,530,579	3.2682	2.410	2.403	2.410	2.280	2.410	27,875,342	2.3508	7.03%
2023-02-28	3.130	3.120	3.130	3.110	3.280	16,197,627	51,131,532	3.1567	2.251	2.244	2.251	2.237	2.359	22,518,161	2.2707	-3.10%
2023-02-27	3.230	3.220	3.230	3.130	3.300	8,627,258	27,778,741	3.2199	2.323	2.316	2.323	2.251	2.374	11,993,731	2.3161	0.31%
2023-02-24	3.220	3.210	3.220	3.190	3.320	8,928,000	28,776,346	3.2232	2.316	2.309	2.316	2.295	2.388	12,411,827	2.3185	-1.83%
2023-02-23	3.280	3.280	3.300	3.280	3.410	12,946,225	43,195,441	3.3365	2.359	2.359	2.374	2.359	2.453	17,998,018	2.4000	-2.67%
2023-02-22	3.370	3.360	3.370	3.340	3.520	15,068,857	51,122,112	3.3926	2.424	2.417	2.424	2.403	2.532	20,948,930	2.4403	-4.53%
2023-02-21	3.530	3.520	3.530	3.500	3.790	14,233,000	51,796,460	3.6392	2.539	2.532	2.539	2.518	2.726	19,786,910	2.6177	-1.12%
2023-02-20	3.570	3.560	3.570	3.350	3.570	12,467,675	43,581,784	3.4956	2.568	2.561	2.568	2.410	2.568	17,332,731	2.5144	5.93%
2023-02-17	3.370	3.370	3.380	3.330	3.470	11,920,097	40,386,680	3.3881	2.424	2.424	2.431	2.395	2.496	16,571,481	2.4371	-1.46%
2023-02-16	3.420	3.410	3.420	3.360	3.520	11,809,765	40,722,240	3.4482	2.460	2.453	2.460	2.417	2.532	16,418,096	2.4803	2.09%
2023-02-15	3.350	3.340	3.350	3.330	3.640	20,962,023	71,374,187	3.4049	2.410	2.403	2.410	2.395	2.618	29,141,689	2.4492	-5.37%
2023-02-14	3.540	3.540	3.550	3.530	3.690	14,783,330	53,288,929	3.6047	2.546	2.546	2.554	2.539	2.654	20,551,986	2.5929	0.28%
2023-02-13	3.530	3.520	3.540	3.280	3.570	19,760,065	68,222,336	3.4525	2.539	2.532	2.546	2.359	2.568	27,470,711	2.4835	2.92%
2023-02-10	3.430	3.420	3.430	3.420	3.690	39,167,740	137,697,844	3.5156	2.467	2.460	2.467	2.460	2.654	54,451,524	2.5288	-7.30%
2023-02-09	3.700	3.690	3.700	3.630	3.780	11,325,266	41,774,242	3.6886	2.661	2.654	2.661	2.611	2.719	15,744,539	2.6533	0.54%
2023-02-08	3.680	3.680	3.690	3.640	3.790	10,133,193	37,412,159	3.6920	2.647	2.647	2.654	2.618	2.726	14,087,303	2.6557	-1.60%
2023-02-07	3.740	3.730	3.740	3.670	3.870	23,109,193	86,982,464	3.7640	2.690	2.683	2.690	2.640	2.784	32,126,714	2.7075	2.47%
2023-02-06	3.650	3.640	3.660	3.610	3.790	26,112,225	95,980,442	3.6757	2.625	2.618	2.633	2.597	2.726	36,301,570	2.6440	-3.44%
2023-02-03	3.780	3.780	3.790	3.770	3.940	21,453,964	82,125,958	3.8280	2.719	2.719	2.726	2.712	2.834	29,825,592	2.7535	-3.32%
2023-02-02	3.910	3.910	3.920	3.870	4.080	25,946,000	102,578,790	3.9535	2.813	2.813	2.820	2.784	2.935	36,070,482	2.8438	-2.49%
2023-02-01	4.010	3.990	4.010	3.800	4.020	18,626,418	72,689,247	3.9025	2.884	2.870	2.884	2.733	2.892	25,894,699	2.8071	2.82%
2023-01-31	3.900	3.890	3.900	3.780	4.110	28,203,905	110,444,448	3.9159	2.805	2.798	2.805	2.719	2.956	39,209,452	2.8168	-2.01%
2023-01-30	3.980	3.980	3.990	3.960	4.320	34,031,082	139,234,606	4.0914	2.863	2.863	2.870	2.848	3.107	47,310,473	2.9430	-8.92%
2023-01-27	4.370	4.350	4.370	4.220	4.370	6,578,677	28,424,716	4.3207	3.143	3.129	3.143	3.036	3.143	9,145,766	3.1080	1.86%
2023-01-26	4.290	4.290	4.300	4.070	4.300	10,117,897	42,670,101	4.2173	3.086	3.086	3.093	2.928	3.093	14,066,038	3.0336	5.67%
2023-01-20	4.060	4.050	4.060	3.870	4.080	5,891,461	23,443,228	3.9792	2.920	2.913	2.920	2.784	2.935	8,190,389	2.8623	3.05%
2023-01-19	3.940	3.940	3.950	3.700	3.940	7,338,263	28,140,134	3.8347	2.834	2.834	2.841	2.661	2.834	10,201,753	2.7584	5.07%
2023-01-18	3.750	3.750	3.760	3.690	4.070	42,895,000	163,803,300	3.8187	2.697	2.697	2.705	2.654	2.928	59,633,212	2.7468	-4.34%
2023-01-17	3.920	3.910	3.920	3.870	4.110	18,164,609	71,744,652	3.9497	2.820	2.813	2.820	2.784	2.956	25,252,686	2.8411	-0.25%
2023-01-16	3.930	3.930	3.940	3.910	4.240	24,187,718	97,172,974	4.0175	2.827	2.827	2.834	2.813	3.050	33,626,094	2.8898	-3.20%
2023-01-13	4.060	4.050	4.060	3.880	4.070	20,822,280	82,786,042	3.9758	2.920	2.913	2.920	2.791	2.928	28,947,417	2.8599	1.75%
2023-01-12	3.990	3.980	3.990	3.960	4.240	19,711,789	79,855,373	4.0511	2.870	2.863	2.870	2.848	3.050	27,403,597	2.9140	-4.55%
2023-01-11	4.180	4.170	4.180	4.110	4.430	22,541,866	96,504,440	4.2811	3.007	3.000	3.007	2.956	3.187	31,338,008	3.0795	-2.11%
2023-01-10	4.270	4.250	4.270	4.160	4.450	18,031,478	77,817,765	4.3157	3.071	3.057	3.071	2.992	3.201	25,067,606	3.1043	0.71%
2023-01-09	4.240	4.240	4.260	4.170	4.450	28,032,850	119,721,990	4.2708	3.050	3.050	3.064	3.000	3.201	38,971,649	3.0720	-3.42%
2023-01-06	4.390	4.380	4.390	4.280	4.730	56,936,207	252,170,063	4.4290	3.158	3.151	3.158	3.079	3.402	79,153,489	3.1858	-2.01%
2023-01-05	4.480	4.470	4.480	4.460	4.850	40,239,478	183,949,978	4.5714	3.223	3.215	3.223	3.208	3.489	55,941,469	3.2883	-4.48%
2023-01-04	4.690	4.690	4.700	4.400	4.800	59,461,835	276,933,761	4.6573	3.374	3.374	3.381	3.165	3.453	82,664,651	3.3501	7.57%
2023-01-03	4.360	4.360	4.370	4.060	4.420	40,831,638	173,200,966	4.2418	3.136	3.136	3.143	2.920	3.179	56,764,698	3.0512	3.81%
2022-12-30	4.200	4.190	4.200	3.650	4.320	46,879,450	187,686,484	4.0036	3.021	3.014	3.021	2.625	3.107	65,172,448	2.8798	14.13%
2022-12-29	3.680	3.680	3.720	3.560	3.760	26,122,933	95,327,407	3.6492	2.647	2.647	2.676	2.561	2.705	36,316,456	2.6249	-2.13%
2022-12-28	3.760	3.760	3.770	3.750	4.240	22,032,820	85,938,967	3.9005	2.705	2.705	2.712	2.697	3.050	30,630,326	2.8057	-8.29%
2022-12-23	4.100	4.100	4.110	3.880	4.120	16,457,828	66,689,932	4.0522	2.949	2.949	2.956	2.791	2.964	22,879,896	2.9148	1.99%
2022-12-22	4.020	4.020	4.030	3.930	4.200	24,717,129	100,860,492	4.0806	2.892	2.892	2.899	2.827	3.021	34,362,089	2.9352	3.34%
2022-12-21	3.890	3.870	3.890	3.800	4.020	11,591,643	45,193,255	3.8988	2.798	2.784	2.798	2.733	2.892	16,114,860	2.8044	0.00%
2022-12-20	3.890	3.890	3.900	3.880	4.180	20,796,000	82,824,962	3.9827	2.798	2.798	2.805	2.791	3.007	28,910,882	2.8648	-9.11%
2022-12-19	4.280	4.280	4.290	3.920	4.340	37,690,330	155,234,094	4.1187	3.079	3.079	3.086	2.820	3.122	52,397,609	2.9626	1.18%
2022-12-16	4.230	4.230	4.240	4.000	4.430	36,777,621	156,316,742	4.2503	3.043	3.043	3.050	2.877	3.187	51,128,748	3.0573	3.42%
2022-12-15	4.090	4.080	4.090	3.780	4.200	37,620,000	148,877,390	3.9574	2.942	2.935	2.942	2.719	3.021	52,299,835	2.8466	-1.45%
2022-12-14	4.150	4.140	4.150	4.090	4.440	30,047,482	126,607,346	4.2136	2.985	2.978	2.985	2.942	3.194	41,772,418	3.0309	-1.89%
2022-12-13	4.230	4.230	4.240	4.140	4.500	37,387,386	159,974,789	4.2788	3.043	3.043	3.050	2.978	3.237	51,976,452	3.0778	-1.86%
2022-12-12	4.310	4.300	4.310	4.220	4.750	67,478,096	302,426,788	4.4819	3.100	3.093	3.100	3.036	3.417	93,808,966	3.2239	-11.13%
2022-12-09	4.850	4.850	4.860	4.640	4.990	89,741,000	434,156,784	4.8379	3.489	3.489	3.496	3.338	3.589	124,759,158	3.4800	6.36%
2022-12-08	4.560	4.560	4.570	4.100	4.720	81,348,604	362,960,056	4.4618	3.280	3.280	3.287	2.949	3.395	113,091,935	3.2094	9.09%
2022-12-07	4.180	4.170	4.180	4.160	4.850	89,457,311	400,231,440	4.4740	3.007	3.000	3.007	2.992	3.489	124,364,769	3.2182	-9.91%
2022-12-06	4.640	4.640	4.650	3.930	4.900	114,396,982	506,471,614	4.4273	3.338	3.338	3.345	2.827	3.525	159,036,239	3.1846	13.17%
2022-12-05	4.100	4.100	4.110	3.870	4.290	121,776,855	498,677,589	4.0950	2.949	2.949	2.956	2.784	3.086	169,295,839	2.9456	5.67%
2022-12-02	3.880	3.870	3.880	3.450	3.900	91,816,530	340,540,259	3.7089	2.791	2.784	2.791	2.482	2.805	127,644,588	2.6679	3.47%
2022-12-01	3.750	3.750	3.760	3.240	4.030	148,981,431	561,040,893	3.7658	2.697	2.697	2.705	2.331	2.899	207,116,010	2.7088	17.19%
2022-11-30	3.200	3.200	3.210	3.110	3.580	85,408,032	279,811,075	3.2762	2.302	2.302	2.309	2.237	2.575	118,735,407	2.3566	-4.48%
2022-11-29	3.350	3.330	3.350	3.050	3.430	134,256,642	435,737,696	3.2456	2.410	2.395	2.410	2.194	2.467	186,645,408	2.3346	25.00%
2022-11-28	2.680	2.670	2.680	2.620	2.820	42,600,293	115,127,313	2.7025	1.928	1.921	1.928	1.885	2.028	59,223,506	1.9439	-7.27%
2022-11-25	2.890	2.880	2.890	2.550	2.950	81,746,364	223,334,242	2.7320	2.079	2.072	2.079	1.834	2.122	113,644,906	1.9652	7.84%
2022-11-24	2.680	2.680	2.690	2.450	2.840	91,839,475	244,591,974	2.6633	1.928	1.928	1.935	1.762	2.043	127,676,486	1.9157	15.02%
2022-11-23	2.330	2.330	2.350	2.230	2.430	19,543,497	45,472,157	2.3267	1.676	1.676	1.690	1.604	1.748	27,169,635	1.6736	1.30%
2022-11-22	2.300	2.300	2.310	2.250	2.640	41,184,941	98,331,188	2.3876	1.654	1.654	1.662	1.618	1.899	57,255,865	1.7174	-5.35%
2022-11-21	2.430	2.420	2.430	2.340	2.550	29,629,383	71,546,337	2.4147	1.748	1.741	1.748	1.683	1.834	41,191,171	1.7369	-4.71%
2022-11-18	2.550	2.550	2.560	2.540	2.840	53,304,317	142,305,326	2.6697	1.834	1.834	1.841	1.827	2.043	74,104,386	1.9203	-5.90%
2022-11-17	2.710	2.710	2.720	2.600	2.880	49,510,253	135,133,681	2.7294	1.949	1.949	1.957	1.870	2.072	68,829,826	1.9633	0.00%
2022-11-16	2.710	2.710	2.720	2.650	3.060	101,169,787	287,561,183	2.8424	1.949	1.949	1.957	1.906	2.201	140,647,613	2.0446	-11.73%
2022-11-15	3.070	3.060	3.070	2.160	3.320	230,394,415	657,121,391	2.8522	2.208	2.201	2.208	1.554	2.388	320,297,446	2.0516	37.05%
2022-11-14	2.240	2.230	2.240	2.150	2.570	126,581,206	297,602,464	2.3511	1.611	1.604	1.611	1.547	1.849	175,974,913	1.6912	7.18%
2022-11-11	2.090	2.080	2.090	1.810	2.090	66,909,402	131,817,318	1.9701	1.503	1.496	1.503	1.302	1.503	93,018,360	1.4171	20.11%
2022-11-10	1.740	1.740	1.750	1.710	1.830	17,718,129	31,330,158	1.7683	1.252	1.252	1.259	1.230	1.316	24,631,984	1.2719	-2.79%
2022-11-09	1.790	1.790	1.800	1.780	1.990	46,719,000	88,571,980	1.8958	1.288	1.288	1.295	1.280	1.431	64,949,389	1.3637	1.13%
2022-11-08	1.770	1.760	1.770	1.740	1.840	14,921,161	26,595,900	1.7824	1.273	1.266	1.273	1.252	1.324	20,743,601	1.2821	-1.12%
2022-11-07	1.790	1.790	1.800	1.650	1.850	47,848,243	85,073,173	1.7780	1.288	1.288	1.295	1.187	1.331	66,519,278	1.2789	5.29%
2022-11-04	1.700	1.690	1.700	1.480	1.750	46,137,203	76,619,196	1.6607	1.223	1.216	1.223	1.065	1.259	64,140,567	1.1946	14.09%
2022-11-03	1.490	1.480	1.490	1.450	1.590	13,994,097	21,110,119	1.5085	1.072	1.065	1.072	1.043	1.144	19,454,784	1.0851	-1.97%
2022-11-02	1.520	1.510	1.520	1.390	1.530	21,250,386	31,128,971	1.4649	1.093	1.086	1.093	1.000	1.101	29,542,575	1.0537	7.04%
2022-11-01	1.420	1.420	1.430	1.370	1.470	30,634,843	43,669,360	1.4255	1.021	1.021	1.029	0.985	1.057	42,588,975	1.0254	2.90%
2022-10-31	1.380	1.380	1.410	1.310	1.440	25,780,708	35,929,593	1.3937	0.993	0.993	1.014	0.942	1.036	35,840,691	1.0025	-4.17%
2022-10-28	1.440	1.430	1.440	1.400	1.500	23,870,958	34,213,396	1.4333	1.036	1.029	1.036	1.007	1.079	33,185,730	1.0310	-4.00%
2022-10-27	1.500	1.500	1.510	1.490	1.650	22,175,504	34,449,616	1.5535	1.079	1.079	1.086	1.072	1.187	30,828,687	1.1175	-4.46%
2022-10-26	1.570	1.570	1.580	1.520	1.600	16,351,229	25,615,766	1.5666	1.129	1.129	1.137	1.093	1.151	22,731,701	1.1269	3.97%
2022-10-25	1.510	1.510	1.520	1.500	1.580	15,165,757	23,268,194	1.5343	1.086	1.086	1.093	1.079	1.137	21,083,641	1.1036	0.67%
2022-10-24	1.500	1.490	1.500	1.500	1.730	40,317,690	63,155,021	1.5664	1.079	1.072	1.079	1.079	1.244	56,050,200	1.1268	-12.79%
2022-10-21	1.720	1.710	1.720	1.660	1.780	17,016,041	29,385,218	1.7269	1.237	1.230	1.237	1.194	1.280	23,655,931	1.2422	4.88%
2022-10-20	1.640	1.630	1.640	1.640	1.740	13,408,904	22,479,816	1.6765	1.180	1.172	1.180	1.180	1.252	18,641,241	1.2059	-5.75%
2022-10-19	1.740	1.740	1.760	1.740	1.910	19,290,718	35,121,827	1.8207	1.252	1.252	1.266	1.252	1.374	26,818,218	1.3096	-1.14%
2022-10-18	1.760	1.750	1.760	1.700	1.830	13,532,354	23,478,457	1.7350	1.266	1.259	1.266	1.223	1.316	18,812,862	1.2480	-1.68%
2022-10-17	1.790	1.780	1.790	1.710	1.810	9,448,387	16,548,698	1.7515	1.288	1.280	1.288	1.230	1.302	13,135,276	1.2599	1.70%
2022-10-14	1.760	1.760	1.770	1.670	1.830	22,742,482	40,240,489	1.7694	1.266	1.266	1.273	1.201	1.316	31,616,908	1.2728	7.98%
2022-10-13	1.630	1.620	1.630	1.610	1.810	24,103,599	40,718,168	1.6893	1.172	1.165	1.172	1.158	1.302	33,509,151	1.2151	-8.94%
2022-10-12	1.790	1.790	1.800	1.740	1.890	22,177,000	40,257,921	1.8153	1.288	1.288	1.295	1.252	1.360	30,830,767	1.3058	-2.72%
2022-10-11	1.840	1.840	1.850	1.770	1.880	9,064,572	16,515,444	1.8220	1.324	1.324	1.331	1.273	1.352	12,601,691	1.3106	0.55%
2022-10-10	1.830	1.820	1.830	1.800	1.910	17,062,000	31,405,810	1.8407	1.316	1.309	1.316	1.295	1.374	23,719,824	1.3240	1.67%
2022-10-07	1.800	1.800	1.810	1.760	1.960	7,676,097	13,934,939	1.8154	1.295	1.295	1.302	1.266	1.410	10,671,414	1.3058	-6.74%
2022-10-06	1.930	1.930	1.940	1.920	2.070	4,328,000	8,447,560	1.9518	1.388	1.388	1.395	1.381	1.489	6,016,844	1.4040	-3.50%
2022-10-05	2.000	1.990	2.000	1.910	2.150	9,191,640	18,146,592	1.9742	1.439	1.431	1.439	1.374	1.547	12,778,343	1.4201	-2.91%
2022-10-03	2.060	2.050	2.060	2.000	2.170	4,603,141	9,573,471	2.0798	1.482	1.475	1.482	1.439	1.561	6,399,349	1.4960	4.57%
2022-09-30	1.970	1.960	1.970	1.880	2.020	8,366,749	16,340,823	1.9531	1.417	1.410	1.417	1.352	1.453	11,631,568	1.4049	5.91%
2022-09-29	1.860	1.860	1.880	1.810	2.130	10,487,734	20,077,605	1.9144	1.338	1.338	1.352	1.302	1.532	14,580,190	1.3770	-9.71%
2022-09-28	2.060	2.060	2.070	2.060	2.330	24,674,298	52,483,214	2.1270	1.482	1.482	1.489	1.482	1.676	34,302,544	1.5300	-10.04%
2022-09-27	2.290	2.290	2.300	2.130	2.330	18,441,480	41,343,507	2.2419	1.647	1.647	1.654	1.532	1.676	25,637,596	1.6126	5.05%
2022-09-26	2.180	2.170	2.180	2.100	2.300	15,244,478	33,948,553	2.2269	1.568	1.561	1.568	1.511	1.654	21,193,080	1.6019	3.32%
2022-09-23	2.110	2.100	2.120	2.100	2.260	8,886,710	19,276,313	2.1691	1.518	1.511	1.525	1.511	1.626	12,354,425	1.5603	-4.52%
2022-09-22	2.210	2.190	2.210	2.140	2.240	13,236,000	28,892,390	2.1829	1.590	1.575	1.590	1.539	1.611	18,400,867	1.5702	-0.90%
2022-09-21	2.230	2.220	2.230	2.210	2.410	24,828,386	56,374,626	2.2706	1.604	1.597	1.604	1.590	1.734	34,516,760	1.6333	-6.30%
2022-09-20	2.380	2.370	2.380	2.370	2.500	6,504,550	15,691,711	2.4124	1.712	1.705	1.712	1.705	1.798	9,042,714	1.7353	-1.24%
2022-09-19	2.410	2.400	2.410	2.400	2.530	9,294,172	22,676,165	2.4398	1.734	1.726	1.734	1.726	1.820	12,920,884	1.7550	-4.74%
2022-09-16	2.530	2.520	2.530	2.530	2.680	10,608,005	27,321,633	2.5756	1.820	1.813	1.820	1.820	1.928	14,747,393	1.8526	-3.80%
2022-09-15	2.630	2.620	2.630	2.560	2.790	22,659,177	61,277,972	2.7043	1.892	1.885	1.892	1.841	2.007	31,501,096	1.9453	1.94%
2022-09-14	2.580	2.580	2.590	2.470	2.650	13,671,812	35,177,347	2.5730	1.856	1.856	1.863	1.777	1.906	19,006,739	1.8508	-0.77%
2022-09-13	2.600	2.600	2.610	2.560	2.660	11,813,716	30,796,320	2.6068	1.870	1.870	1.877	1.841	1.913	16,423,589	1.8751	-1.14%
2022-09-09	2.630	2.620	2.630	2.270	2.670	57,773,034	148,935,681	2.5779	1.892	1.885	1.892	1.633	1.921	80,316,857	1.8544	16.37%
2022-09-08	2.260	2.260	2.270	2.260	2.330	15,127,417	34,665,036	2.2915	1.626	1.626	1.633	1.626	1.676	21,030,341	1.6483	-4.24%
2022-09-07	2.360	2.350	2.360	2.270	2.370	13,366,550	31,081,304	2.3253	1.698	1.690	1.698	1.633	1.705	18,582,359	1.6726	0.00%
2022-09-06	2.360	2.350	2.360	2.250	2.370	15,612,288	36,153,050	2.3157	1.698	1.690	1.698	1.618	1.705	21,704,415	1.6657	5.36%
2022-09-05	2.240	2.240	2.250	2.220	2.310	16,087,796	36,237,645	2.2525	1.611	1.611	1.618	1.597	1.662	22,365,473	1.6202	-0.44%
2022-09-02	2.250	2.250	2.260	2.210	2.400	35,702,482	81,332,638	2.2781	1.618	1.618	1.626	1.590	1.726	49,634,076	1.6386	-5.86%
2022-09-01	2.390	2.390	2.410	2.330	2.540	28,339,249	69,114,043	2.4388	1.719	1.719	1.734	1.676	1.827	39,397,609	1.7543	0.42%
2022-08-31	2.380	2.380	2.390	2.380	2.580	32,021,514	78,366,040	2.4473	1.712	1.712	1.719	1.712	1.856	44,516,744	1.7604	-5.56%
2022-08-30	2.520	2.520	2.530	2.510	2.720	25,407,410	65,378,326	2.5732	1.813	1.813	1.820	1.805	1.957	35,321,727	1.8509	-5.62%
2022-08-29	2.670	2.640	2.670	2.530	2.680	18,850,184	49,126,237	2.6061	1.921	1.899	1.921	1.820	1.928	26,205,782	1.8746	-1.48%
2022-08-26	2.710	2.700	2.710	2.670	2.800	27,961,179	76,613,297	2.7400	1.949	1.942	1.949	1.921	2.014	38,872,011	1.9709	1.50%
2022-08-25	2.670	2.670	2.680	2.530	2.970	60,099,708	163,792,980	2.7254	1.921	1.921	1.928	1.820	2.136	83,551,431	1.9604	-14.15%
2022-08-24	3.110	3.080	3.110	3.060	3.160	10,763,972	33,376,789	3.1008	2.237	2.215	2.237	2.201	2.273	14,964,220	2.2304	-1.58%
2022-08-23	3.160	3.160	3.180	3.140	3.280	6,959,257	22,192,228	3.1889	2.273	2.273	2.287	2.259	2.359	9,674,854	2.2938	-1.56%
2022-08-22	3.210	3.210	3.230	3.150	3.310	11,770,185	38,175,235	3.2434	2.309	2.309	2.323	2.266	2.381	16,363,071	2.3330	0.94%
2022-08-19	3.180	3.160	3.180	3.070	3.220	7,788,321	24,592,601	3.1576	2.287	2.273	2.287	2.208	2.316	10,827,430	2.2713	0.95%
2022-08-18	3.150	3.150	3.160	3.080	3.180	5,549,316	17,403,980	3.1362	2.266	2.266	2.273	2.215	2.287	7,714,735	2.2559	0.32%
2022-08-17	3.140	3.140	3.150	3.090	3.240	8,629,104	27,248,954	3.1578	2.259	2.259	2.266	2.223	2.331	11,996,298	2.2714	-1.57%
2022-08-16	3.190	3.190	3.210	3.080	3.390	26,198,064	85,422,052	3.2606	2.295	2.295	2.309	2.215	2.438	36,420,905	2.3454	4.25%
2022-08-15	3.060	3.060	3.070	3.050	3.240	5,287,289	16,442,860	3.1099	2.201	2.201	2.208	2.194	2.331	7,350,461	2.2370	-2.86%
2022-08-12	3.150	3.150	3.160	2.950	3.190	11,744,618	36,330,806	3.0934	2.266	2.266	2.273	2.122	2.295	16,327,528	2.2251	2.94%
2022-08-11	3.060	3.050	3.060	3.000	3.110	6,235,182	18,979,821	3.0440	2.201	2.194	2.201	2.158	2.237	8,668,235	2.1896	2.68%
2022-08-10	2.980	2.980	2.990	2.950	3.180	12,684,109	38,254,606	3.0159	2.144	2.144	2.151	2.122	2.287	17,633,621	2.1694	-3.87%
2022-08-09	3.100	3.090	3.100	3.040	3.190	10,175,597	31,643,235	3.1097	2.230	2.223	2.230	2.187	2.295	14,146,253	2.2369	0.98%
2022-08-08	3.070	3.070	3.090	3.060	3.310	13,663,321	43,094,375	3.1540	2.208	2.208	2.223	2.201	2.381	18,994,935	2.2687	-2.85%
2022-08-05	3.160	3.150	3.160	3.050	3.190	11,020,000	34,586,190	3.1385	2.273	2.266	2.273	2.194	2.295	15,320,154	2.2576	5.33%
2022-08-04	3.000	3.000	3.010	2.970	3.090	10,613,191	32,109,931	3.0255	2.158	2.158	2.165	2.136	2.223	14,754,602	2.1763	1.69%
2022-08-03	2.950	2.950	2.960	2.930	3.120	15,486,918	46,194,208	2.9828	2.122	2.122	2.129	2.108	2.244	21,530,124	2.1456	-2.32%
2022-08-02	3.020	3.010	3.020	2.930	3.090	18,159,465	54,564,276	3.0047	2.172	2.165	2.172	2.108	2.223	25,245,535	2.1613	-2.58%
2022-08-01	3.100	3.090	3.100	3.060	3.380	33,637,571	105,291,434	3.1302	2.230	2.223	2.230	2.201	2.431	46,763,408	2.2516	-8.01%
2022-07-29	3.370	3.360	3.370	3.320	3.550	17,420,141	59,046,080	3.3895	2.424	2.417	2.424	2.388	2.554	24,217,717	2.4381	-4.26%
2022-07-28	3.520	3.500	3.520	3.390	3.630	16,563,287	57,967,550	3.4998	2.532	2.518	2.532	2.438	2.611	23,026,507	2.5174	3.53%
2022-07-27	3.400	3.390	3.400	3.350	3.640	30,968,322	107,073,483	3.4575	2.446	2.438	2.446	2.410	2.618	43,052,582	2.4870	-8.36%
2022-07-26	3.710	3.700	3.710	3.440	3.730	29,392,419	106,463,489	3.6221	2.669	2.661	2.669	2.474	2.683	40,861,740	2.6055	6.00%
2022-07-25	3.500	3.500	3.510	3.430	3.650	11,844,385	42,197,433	3.5627	2.518	2.518	2.525	2.467	2.625	16,466,225	2.5627	1.45%
2022-07-22	3.450	3.430	3.450	3.370	3.550	6,373,481	21,987,222	3.4498	2.482	2.467	2.482	2.424	2.554	8,860,500	2.4815	-0.29%
2022-07-21	3.460	3.460	3.470	3.430	3.640	13,178,430	46,331,453	3.5157	2.489	2.489	2.496	2.467	2.618	18,320,832	2.5289	-2.54%
2022-07-20	3.550	3.550	3.560	3.520	3.690	14,183,261	50,805,247	3.5821	2.554	2.554	2.561	2.532	2.654	19,717,762	2.5766	-1.39%
2022-07-19	3.600	3.590	3.600	3.540	3.650	9,001,364	32,302,197	3.5886	2.590	2.582	2.590	2.546	2.625	12,513,819	2.5813	0.56%
2022-07-18	3.580	3.580	3.600	3.350	3.650	16,958,342	60,101,214	3.5441	2.575	2.575	2.590	2.410	2.625	23,575,717	2.5493	5.92%
2022-07-15	3.380	3.380	3.390	3.350	3.650	21,320,997	73,247,711	3.4355	2.431	2.431	2.438	2.410	2.625	29,640,740	2.4712	-5.59%
2022-07-14	3.580	3.570	3.580	3.380	3.670	26,841,477	94,783,484	3.5312	2.575	2.568	2.575	2.431	2.640	37,315,386	2.5401	0.85%
2022-07-13	3.550	3.530	3.550	3.500	3.680	20,666,529	74,358,140	3.5980	2.554	2.539	2.554	2.518	2.647	28,730,889	2.5881	-1.66%
2022-07-12	3.610	3.610	3.630	3.600	3.770	24,398,729	89,130,786	3.6531	2.597	2.597	2.611	2.590	2.712	33,919,445	2.6277	-2.43%
2022-07-11	3.700	3.700	3.710	3.700	4.000	27,837,946	104,750,904	3.7629	2.661	2.661	2.669	2.661	2.877	38,700,691	2.7067	-8.42%
2022-07-08	4.040	4.030	4.040	4.020	4.160	9,843,094	40,066,172	4.0705	2.906	2.899	2.906	2.892	2.992	13,684,003	2.9280	0.25%
2022-07-07	4.030	4.030	4.040	3.950	4.140	14,312,389	57,356,052	4.0074	2.899	2.899	2.906	2.841	2.978	19,897,278	2.8826	-2.42%
2022-07-06	4.130	4.110	4.130	4.020	4.230	12,605,759	51,832,820	4.1118	2.971	2.956	2.971	2.892	3.043	17,524,697	2.9577	0.73%
2022-07-05	4.100	4.100	4.110	4.090	4.310	16,676,910	69,517,515	4.1685	2.949	2.949	2.956	2.942	3.100	23,184,467	2.9985	-1.91%
2022-07-04	4.180	4.180	4.190	4.140	4.750	47,840,668	206,356,478	4.3134	3.007	3.007	3.014	2.978	3.417	66,508,747	3.1027	-12.37%
2022-06-30	4.770	4.760	4.770	4.660	4.920	21,943,314	105,061,950	4.7879	3.431	3.424	3.431	3.352	3.539	30,505,893	3.4440	-0.83%
2022-06-29	4.810	4.800	4.810	4.470	5.080	52,346,899	255,198,312	4.8751	3.460	3.453	3.460	3.215	3.654	72,773,370	3.5068	5.48%
2022-06-28	4.560	4.560	4.570	4.450	4.730	25,787,944	117,710,001	4.5645	3.280	3.280	3.287	3.201	3.402	35,850,750	3.2833	-2.77%
2022-06-27	4.690	4.690	4.700	4.510	4.790	30,245,017	140,858,135	4.6572	3.374	3.374	3.381	3.244	3.446	42,047,034	3.3500	4.45%
2022-06-24	4.490	4.480	4.490	4.410	4.690	23,524,414	106,571,996	4.5303	3.230	3.223	3.230	3.172	3.374	32,703,960	3.2587	-1.97%
2022-06-23	4.580	4.560	4.580	4.470	4.660	18,992,041	87,086,510	4.5854	3.294	3.280	3.294	3.215	3.352	26,402,993	3.2984	1.33%
2022-06-22	4.520	4.520	4.530	4.520	4.760	18,013,117	83,303,298	4.6246	3.251	3.251	3.258	3.251	3.424	25,042,080	3.3265	-3.42%
2022-06-21	4.680	4.670	4.680	4.590	4.880	26,627,591	125,415,800	4.7100	3.366	3.359	3.366	3.302	3.510	37,018,039	3.3880	-1.06%
2022-06-20	4.730	4.720	4.730	4.260	4.850	48,437,403	227,200,572	4.6906	3.402	3.395	3.402	3.064	3.489	67,338,336	3.3740	12.09%
2022-06-17	4.220	4.210	4.220	4.220	4.510	22,236,890	96,022,198	4.3181	3.036	3.028	3.036	3.036	3.244	30,914,027	3.1061	-2.76%
2022-06-16	4.340	4.340	4.350	4.290	4.650	28,181,752	124,846,730	4.4301	3.122	3.122	3.129	3.086	3.345	39,178,655	3.1866	-4.19%
2022-06-15	4.530	4.510	4.530	4.000	4.650	47,408,873	207,930,188	4.3859	3.258	3.244	3.258	2.877	3.345	65,908,459	3.1548	12.13%
2022-06-14	4.040	4.020	4.040	3.840	4.070	17,118,111	68,240,885	3.9865	2.906	2.892	2.906	2.762	2.928	23,797,831	2.8675	1.25%
2022-06-13	3.990	3.990	4.000	3.940	4.260	31,731,643	128,413,067	4.0468	2.870	2.870	2.877	2.834	3.064	44,113,761	2.9110	-6.86%
2022-06-10	4.430	4.430	4.440	4.320	4.550	22,166,724	98,335,107	4.4362	3.082	3.082	3.088	3.005	3.165	31,866,716	3.0858	-1.99%
2022-06-09	4.520	4.510	4.520	4.420	4.830	55,165,865	254,335,233	4.6104	3.144	3.137	3.144	3.075	3.360	79,306,033	3.2070	2.03%
2022-06-08	4.430	4.410	4.430	4.100	4.430	30,663,911	131,608,772	4.2920	3.082	3.068	3.082	2.852	3.082	44,082,208	2.9855	5.48%
2022-06-07	4.200	4.200	4.210	4.030	4.360	22,274,432	94,584,464	4.2463	2.922	2.922	2.929	2.803	3.033	32,021,556	2.9538	3.19%
2022-06-06	4.070	4.070	4.080	3.900	4.120	20,979,407	83,827,307	3.9957	2.831	2.831	2.838	2.713	2.866	30,159,838	2.7794	0.99%
2022-06-02	4.030	4.020	4.030	3.950	4.110	15,090,208	60,556,679	4.0130	2.803	2.796	2.803	2.748	2.859	21,693,570	2.7915	-2.42%
2022-06-01	4.130	4.130	4.140	4.090	4.240	27,521,274	114,987,745	4.1781	2.873	2.873	2.880	2.845	2.949	39,564,377	2.9063	-2.36%
2022-05-31	4.230	4.230	4.240	3.740	4.230	119,451,799	496,830,982	4.1593	2.942	2.942	2.949	2.602	2.942	171,723,008	2.8932	11.02%
2022-05-30	3.810	3.810	3.820	3.670	3.830	17,733,228	66,668,052	3.7595	2.650	2.650	2.657	2.553	2.664	25,493,155	2.6151	2.14%
2022-05-27	3.730	3.730	3.740	3.660	3.850	14,631,725	54,666,982	3.7362	2.595	2.595	2.602	2.546	2.678	21,034,458	2.5989	0.27%
2022-05-26	3.720	3.720	3.730	3.520	3.830	35,810,489	132,352,931	3.6959	2.588	2.588	2.595	2.449	2.664	51,480,890	2.5709	4.20%
2022-05-25	3.570	3.570	3.580	3.530	3.650	25,650,532	92,117,441	3.5912	2.483	2.483	2.490	2.455	2.539	36,875,012	2.4981	-1.38%
2022-05-24	3.620	3.610	3.620	3.560	3.950	36,285,551	134,721,156	3.7128	2.518	2.511	2.518	2.476	2.748	52,163,835	2.5827	-5.97%
2022-05-23	3.850	3.850	3.860	3.800	4.020	25,641,756	99,065,321	3.8634	2.678	2.678	2.685	2.643	2.796	36,862,396	2.6874	-1.28%
2022-05-20	3.900	3.900	3.910	3.850	4.170	29,335,495	115,475,511	3.9364	2.713	2.713	2.720	2.678	2.901	42,172,487	2.7382	-2.50%
2022-05-19	4.000	3.990	4.000	3.770	4.040	21,565,125	85,001,364	3.9416	2.782	2.775	2.782	2.622	2.810	31,001,862	2.7418	0.25%
2022-05-18	3.990	3.990	4.000	3.800	4.020	27,582,643	108,290,432	3.9260	2.775	2.775	2.782	2.643	2.796	39,652,600	2.7310	3.37%
2022-05-17	3.860	3.850	3.860	3.650	3.890	28,767,865	109,403,345	3.8030	2.685	2.678	2.685	2.539	2.706	41,356,466	2.6454	3.21%
2022-05-16	3.740	3.730	3.740	3.550	3.830	50,731,768	187,692,152	3.6997	2.602	2.595	2.602	2.469	2.664	72,931,608	2.5735	5.35%
2022-05-13	3.550	3.550	3.560	3.190	3.610	79,088,970	268,943,108	3.4005	2.469	2.469	2.476	2.219	2.511	113,697,709	2.3654	11.29%
2022-05-12	3.190	3.190	3.210	3.180	3.510	65,952,742	217,754,207	3.3017	2.219	2.219	2.233	2.212	2.442	94,813,166	2.2967	-11.63%
2022-05-11	3.610	3.600	3.610	3.560	3.770	29,728,487	109,468,256	3.6823	2.511	2.504	2.511	2.476	2.622	42,737,449	2.5614	0.00%
2022-05-10	3.610	3.610	3.630	3.440	3.680	30,964,849	111,026,191	3.5856	2.511	2.511	2.525	2.393	2.560	44,514,834	2.4941	-1.10%
2022-05-06	3.650	3.650	3.660	3.640	3.990	46,204,331	173,295,815	3.7506	2.539	2.539	2.546	2.532	2.775	66,422,999	2.6090	-10.54%
2022-05-05	4.080	4.080	4.090	4.050	4.450	27,990,129	116,895,800	4.1763	2.838	2.838	2.845	2.817	3.095	40,238,399	2.9051	-2.86%
2022-05-04	4.200	4.190	4.200	4.120	4.510	8,197,032	34,839,785	4.2503	2.922	2.915	2.922	2.866	3.137	11,783,992	2.9565	-6.67%
2022-05-03	4.500	4.490	4.500	4.240	4.660	15,778,554	70,964,352	4.4975	3.130	3.123	3.130	2.949	3.242	22,683,131	3.1285	3.69%
2022-04-29	4.340	4.330	4.340	3.840	4.360	19,657,120	81,833,267	4.1630	3.019	3.012	3.019	2.671	3.033	28,258,928	2.8958	8.23%
2022-04-28	4.010	4.010	4.020	3.830	4.050	8,274,596	32,562,894	3.9353	2.789	2.789	2.796	2.664	2.817	11,895,497	2.7374	1.78%
2022-04-27	3.940	3.940	3.950	3.710	3.990	29,880,710	115,858,555	3.8774	2.741	2.741	2.748	2.581	2.775	42,956,284	2.6971	3.14%
2022-04-26	3.820	3.820	3.830	3.780	4.110	31,272,152	122,780,329	3.9262	2.657	2.657	2.664	2.629	2.859	44,956,611	2.7311	0.79%
2022-04-25	3.790	3.780	3.790	3.720	4.100	30,445,346	117,837,512	3.8705	2.636	2.629	2.636	2.588	2.852	43,768,001	2.6923	-7.33%
2022-04-22	4.090	4.090	4.100	3.950	4.150	33,618,775	136,755,698	4.0678	2.845	2.845	2.852	2.748	2.887	48,330,098	2.8296	0.49%
2022-04-21	4.070	4.060	4.070	3.990	4.250	26,236,082	107,714,600	4.1056	2.831	2.824	2.831	2.775	2.956	37,716,794	2.8559	-4.01%
2022-04-20	4.240	4.240	4.250	4.190	4.690	28,906,434	126,381,610	4.3721	2.949	2.949	2.956	2.915	3.262	41,555,672	3.0413	-8.62%
2022-04-19	4.640	4.640	4.650	4.500	4.790	27,629,715	127,246,296	4.6054	3.228	3.228	3.235	3.130	3.332	39,720,271	3.2036	-5.11%
2022-04-14	4.890	4.880	4.890	4.610	4.910	29,687,149	141,800,417	4.7765	3.402	3.395	3.402	3.207	3.415	42,678,022	3.3226	7.95%
2022-04-13	4.530	4.530	4.540	4.480	4.720	20,138,575	92,495,700	4.5930	3.151	3.151	3.158	3.116	3.283	28,951,064	3.1949	-1.31%
2022-04-12	4.590	4.590	4.600	4.490	4.890	38,051,922	176,927,765	4.6496	3.193	3.193	3.200	3.123	3.402	54,703,157	3.2343	-3.16%
2022-04-11	4.740	4.730	4.740	4.700	5.300	39,523,393	193,797,553	4.9034	3.297	3.290	3.297	3.269	3.687	56,818,533	3.4108	-11.24%
2022-04-08	5.340	5.330	5.340	5.040	5.430	31,561,833	165,961,432	5.2583	3.715	3.708	3.715	3.506	3.777	45,373,054	3.6577	2.10%
2022-04-07	5.230	5.230	5.240	5.160	5.790	50,329,222	273,373,611	5.4317	3.638	3.638	3.645	3.589	4.028	72,352,911	3.7783	-5.08%
2022-04-06	5.510	5.510	5.520	5.340	5.720	63,901,964	354,459,354	5.5469	3.833	3.833	3.840	3.715	3.979	91,864,983	3.8585	-3.33%
2022-04-04	5.700	5.700	5.710	5.060	6.060	55,214,631	315,529,660	5.7146	3.965	3.965	3.972	3.520	4.215	79,376,138	3.9751	14.23%
2022-04-01	4.990	4.990	5.000	4.730	5.150	15,838,118	78,567,563	4.9607	3.471	3.471	3.478	3.290	3.582	22,768,759	3.4507	2.89%
2022-03-31	4.850	4.850	4.880	4.730	5.140	20,721,421	101,753,234	4.9105	3.374	3.374	3.395	3.290	3.575	29,788,959	3.4158	-6.01%
2022-03-30	5.160	5.160	5.170	4.400	5.290	69,963,615	345,090,157	4.9324	3.589	3.589	3.596	3.061	3.680	100,579,167	3.4310	18.35%
2022-03-29	4.360	4.360	4.370	3.920	4.450	72,040,263	304,295,442	4.2240	3.033	3.033	3.040	2.727	3.095	103,564,541	2.9382	0.23%
2022-03-28	4.350	4.350	4.370	4.210	4.520	33,780,874	147,384,219	4.3629	3.026	3.026	3.040	2.929	3.144	48,563,131	3.0349	-1.14%
2022-03-25	4.400	4.390	4.400	4.350	4.850	47,833,456	218,220,932	4.5621	3.061	3.054	3.061	3.026	3.374	68,765,017	3.1734	-3.30%
2022-03-24	4.550	4.550	4.560	4.530	5.150	62,743,774	301,363,450	4.8031	3.165	3.165	3.172	3.151	3.582	90,199,978	3.3411	-12.84%
2022-03-23	5.220	5.210	5.220	5.170	5.570	47,657,628	255,047,899	5.3517	3.631	3.624	3.631	3.596	3.875	68,512,248	3.7227	-4.04%
2022-03-22	5.440	5.440	5.450	4.690	5.520	87,434,948	449,255,692	5.1382	3.784	3.784	3.791	3.262	3.840	125,695,824	3.5741	8.37%
2022-03-21	5.020	5.010	5.020	4.960	5.700	39,430,516	203,345,033	5.1570	3.492	3.485	3.492	3.450	3.965	56,685,013	3.5873	-5.46%
2022-03-18	5.310	5.310	5.320	4.970	5.790	78,861,268	419,425,119	5.3185	3.694	3.694	3.701	3.457	4.028	113,370,366	3.6996	-7.01%
2022-03-17	5.710	5.700	5.710	4.470	5.760	178,873,359	922,822,471	5.1591	3.972	3.965	3.972	3.109	4.007	257,146,996	3.5887	46.79%
2022-03-16	3.890	3.880	3.890	2.900	3.930	218,820,511	742,336,603	3.3924	2.706	2.699	2.706	2.017	2.734	314,574,722	2.3598	15.09%
2022-03-15	3.380	3.380	3.410	3.340	4.370	71,963,435	266,559,273	3.7041	2.351	2.351	2.372	2.323	3.040	103,454,093	2.5766	-19.52%
2022-03-14	4.200	4.190	4.200	4.180	5.090	43,678,299	198,672,281	4.5485	2.922	2.915	2.922	2.908	3.541	62,791,594	3.1640	-20.15%
2022-03-11	5.260	5.260	5.280	4.860	5.440	25,540,101	130,645,273	5.1153	3.659	3.659	3.673	3.381	3.784	36,716,257	3.5582	-1.13%
2022-03-10	5.320	5.320	5.330	5.170	5.650	15,888,643	85,100,941	5.3561	3.701	3.701	3.708	3.596	3.930	22,841,394	3.7257	-0.93%
2022-03-09	5.370	5.370	5.380	5.070	5.760	27,065,090	143,405,292	5.2985	3.735	3.735	3.742	3.527	4.007	38,908,570	3.6857	-3.59%
2022-03-08	5.570	5.560	5.570	5.520	6.280	23,067,252	132,573,377	5.7473	3.875	3.868	3.875	3.840	4.368	33,161,308	3.9978	-9.28%
2022-03-07	6.140	6.140	6.150	5.910	6.360	16,562,000	101,253,704	6.1136	4.271	4.271	4.278	4.111	4.424	23,809,407	4.2527	-3.31%
2022-03-04	6.350	6.320	6.350	6.260	6.720	20,560,854	131,914,967	6.4158	4.417	4.396	4.417	4.355	4.674	29,558,129	4.4629	-7.30%
2022-03-03	6.850	6.830	6.850	6.700	7.020	8,822,728	60,514,428	6.8589	4.765	4.751	4.765	4.661	4.883	12,683,487	4.7711	1.93%
2022-03-02	6.720	6.710	6.720	6.580	7.140	8,946,424	60,722,244	6.7873	4.674	4.668	4.674	4.577	4.967	12,861,312	4.7213	-4.95%
2022-03-01	7.070	7.060	7.070	6.650	7.150	13,146,070	90,890,820	6.9139	4.918	4.911	4.918	4.626	4.974	18,898,691	4.8094	6.64%
2022-02-28	6.630	6.620	6.630	6.490	7.330	39,519,220	263,066,092	6.6567	4.612	4.605	4.612	4.514	5.099	56,812,534	4.6304	-7.92%
2022-02-25	7.200	7.190	7.200	7.130	7.740	8,760,226	64,192,300	7.3277	5.008	5.001	5.008	4.960	5.384	12,593,635	5.0972	-3.36%
2022-02-24	7.450	7.420	7.450	7.170	7.880	13,808,116	102,568,823	7.4282	5.182	5.161	5.182	4.988	5.481	19,850,444	5.1671	-5.70%
2022-02-23	7.900	7.880	7.900	7.800	8.060	7,361,751	58,346,257	7.9256	5.495	5.481	5.495	5.426	5.607	10,583,198	5.5131	0.00%
2022-02-22	7.900	7.870	7.900	7.740	8.380	19,671,963	155,206,726	7.8897	5.495	5.474	5.495	5.384	5.829	28,280,266	5.4882	-5.16%
2022-02-21	8.330	8.310	8.330	7.900	9.100	36,361,037	303,133,492	8.3368	5.794	5.780	5.794	5.495	6.330	52,272,353	5.7991	-8.56%
2022-02-18	9.110	9.110	9.120	8.710	9.380	13,071,300	118,275,490	9.0485	6.337	6.337	6.344	6.059	6.525	18,791,203	6.2942	2.47%
2022-02-17	8.890	8.890	8.900	8.780	9.220	5,376,724	47,883,486	8.9057	6.184	6.184	6.191	6.107	6.414	7,729,538	6.1949	-2.31%
2022-02-16	9.100	9.090	9.100	8.620	9.160	6,057,703	54,513,991	8.9991	6.330	6.323	6.330	5.996	6.372	8,708,508	6.2599	3.64%
2022-02-15	8.780	8.770	8.780	8.630	9.050	9,115,994	80,276,928	8.8062	6.107	6.100	6.107	6.003	6.295	13,105,084	6.1256	-1.57%
2022-02-14	8.920	8.920	8.930	8.870	9.620	15,330,544	138,547,509	9.0374	6.205	6.205	6.212	6.170	6.692	22,039,075	6.2864	-8.14%
2022-02-11	9.710	9.700	9.710	9.360	10.14	33,522,156	329,421,714	9.8270	6.754	6.747	6.754	6.511	7.053	48,191,199	6.8357	5.89%
2022-02-10	9.170	9.170	9.180	8.740	9.210	15,563,763	140,527,573	9.0292	6.379	6.379	6.386	6.080	6.407	22,374,349	6.2807	5.40%
2022-02-09	8.700	8.660	8.700	8.510	8.870	8,829,566	76,579,363	8.6731	6.052	6.024	6.052	5.920	6.170	12,693,318	6.0330	3.33%
2022-02-08	8.420	8.410	8.420	8.360	9.050	10,155,343	87,200,848	8.5867	5.857	5.850	5.857	5.815	6.295	14,599,245	5.9730	-5.50%
2022-02-07	8.910	8.910	8.920	8.730	9.290	10,705,701	96,346,702	8.9996	6.198	6.198	6.205	6.073	6.462	15,390,435	6.2602	-0.34%
2022-02-04	8.940	8.940	8.960	8.560	9.180	7,363,315	65,051,493	8.8345	6.219	6.219	6.233	5.954	6.386	10,585,446	6.1454	1.48%
2022-01-31	8.810	8.800	8.810	8.300	8.920	5,889,064	51,447,775	8.7362	6.128	6.121	6.128	5.774	6.205	8,466,074	6.0769	1.85%
2022-01-28	8.650	8.640	8.650	8.120	8.730	14,217,849	120,860,546	8.5006	6.017	6.010	6.017	5.648	6.073	20,439,473	5.9131	6.27%
2022-01-27	8.140	8.130	8.140	7.800	8.900	13,851,009	112,033,520	8.0885	5.662	5.655	5.662	5.426	6.191	19,912,106	5.6264	-8.54%
2022-01-26	8.900	8.900	8.910	8.550	9.120	21,238,750	189,055,215	8.9014	6.191	6.191	6.198	5.947	6.344	30,532,667	6.1919	1.14%
2022-01-25	8.800	8.800	8.810	8.660	9.080	23,872,745	209,744,150	8.7859	6.121	6.121	6.128	6.024	6.316	34,319,279	6.1116	-2.00%
2022-01-24	8.980	8.970	8.980	8.810	9.490	17,552,368	161,347,094	9.1923	6.247	6.240	6.247	6.128	6.601	25,233,152	6.3943	-1.32%
2022-01-21	9.100	9.100	9.110	8.850	9.240	20,197,514	182,386,129	9.0301	6.330	6.330	6.337	6.156	6.427	29,035,794	6.2814	-1.52%
2022-01-20	9.240	9.240	9.250	8.900	9.500	67,218,512	621,286,394	9.2428	6.427	6.427	6.434	6.191	6.608	96,632,828	6.4294	8.32%
2022-01-19	8.530	8.530	8.540	7.920	8.620	21,524,474	181,024,082	8.4102	5.934	5.934	5.940	5.509	5.996	30,943,422	5.8502	8.25%
2022-01-18	7.880	7.880	7.890	7.480	8.030	10,751,786	84,298,730	7.8404	5.481	5.481	5.488	5.203	5.586	15,456,687	5.4539	5.49%
2022-01-17	7.470	7.430	7.470	7.370	7.730	9,284,887	69,827,612	7.5206	5.196	5.168	5.196	5.127	5.377	13,347,884	5.2314	-2.61%
2022-01-14	7.670	7.660	7.670	7.350	7.890	21,222,271	162,785,526	7.6705	5.335	5.328	5.335	5.113	5.488	30,508,977	5.3357	0.26%
2022-01-13	7.650	7.650	7.660	7.580	8.300	40,253,625	315,757,434	7.8442	5.321	5.321	5.328	5.273	5.774	57,868,309	5.4565	-8.05%
2022-01-12	8.320	8.300	8.320	8.020	8.500	27,005,318	223,417,067	8.2731	5.787	5.774	5.787	5.579	5.913	38,822,642	5.7548	4.13%
2022-01-11	7.990	7.990	8.000	7.890	8.520	44,333,308	363,038,909	8.1889	5.558	5.558	5.565	5.488	5.927	63,733,230	5.6962	-3.15%
2022-01-10	8.250	8.250	8.290	7.310	8.440	31,041,002	247,359,945	7.9688	5.739	5.739	5.767	5.085	5.871	44,624,311	5.5432	10.29%
2022-01-07	7.480	7.460	7.480	6.460	7.480	30,869,030	218,464,256	7.0771	5.203	5.189	5.203	4.494	5.203	44,377,085	4.9229	11.31%
2022-01-06	6.720	6.720	6.730	6.560	7.170	23,002,022	154,594,009	6.7209	4.674	4.674	4.681	4.563	4.988	33,067,534	4.6751	-3.59%
2022-01-05	6.970	6.960	6.970	6.910	7.530	21,601,358	152,292,786	7.0501	4.848	4.841	4.848	4.807	5.238	31,053,950	4.9041	-5.30%
2022-01-04	7.360	7.330	7.360	7.200	7.800	23,235,041	173,908,277	7.4847	5.120	5.099	5.120	5.008	5.426	33,402,520	5.2064	5.75%
2022-01-03	6.960	6.960	7.000	6.850	7.950	13,477,061	94,867,237	7.0392	4.841	4.841	4.869	4.765	5.530	19,374,522	4.8965	-12.45%
2021-12-31	7.950	7.940	7.950	7.680	8.120	9,941,872	78,938,843	7.9400	5.530	5.523	5.530	5.342	5.648	14,292,360	5.5231	7.14%
2021-12-30	7.420	7.410	7.420	7.280	7.600	4,258,216	31,497,153	7.3968	5.161	5.154	5.161	5.064	5.287	6,121,579	5.1453	-0.80%
2021-12-29	7.480	7.470	7.480	7.440	8.300	7,476,258	56,806,739	7.5983	5.203	5.196	5.203	5.175	5.774	10,747,812	5.2854	-9.44%
2021-12-28	8.260	8.260	8.270	7.830	8.320	10,310,922	84,072,995	8.1538	5.746	5.746	5.753	5.447	5.787	14,822,904	5.6718	6.17%
2021-12-24	7.780	7.780	7.790	7.690	8.100	4,743,605	37,115,498	7.8243	5.412	5.412	5.419	5.349	5.634	6,819,371	5.4427	-3.11%
2021-12-23	8.030	8.030	8.050	7.900	8.280	11,933,351	96,219,492	8.0631	5.586	5.586	5.600	5.495	5.760	17,155,296	5.6087	-0.37%
2021-12-22	8.060	8.060	8.070	8.040	8.490	12,515,966	102,391,640	8.1809	5.607	5.607	5.614	5.593	5.906	17,992,859	5.6907	-4.50%
2021-12-21	8.440	8.430	8.440	7.620	8.470	21,434,996	175,188,041	8.1730	5.871	5.864	5.871	5.301	5.892	30,814,789	5.6852	10.33%
2021-12-20	7.650	7.650	7.670	7.600	8.800	33,058,000	264,299,055	7.9950	5.321	5.321	5.335	5.287	6.121	47,523,932	5.5614	-11.66%
2021-12-17	8.660	8.660	8.720	8.640	9.100	27,476,531	241,742,944	8.7982	6.024	6.024	6.066	6.010	6.330	39,500,054	6.1201	1.64%
2021-12-16	8.520	8.510	8.520	8.160	8.870	25,897,482	222,007,928	8.5726	5.927	5.920	5.927	5.676	6.170	37,230,025	5.9631	1.43%
2021-12-15	8.400	8.400	8.410	8.340	9.050	25,768,197	222,877,926	8.6493	5.843	5.843	5.850	5.801	6.295	37,044,166	6.0165	-2.44%
2021-12-14	8.610	8.600	8.610	8.460	10.08	77,652,607	688,548,774	8.8670	5.989	5.982	5.989	5.885	7.012	111,632,804	6.1680	-17.05%
2021-12-13	10.38	10.38	10.40	10.20	11.98	25,388,781	272,799,198	10.745	7.220	7.220	7.234	7.095	8.333	36,498,721	7.4742	-12.03%
2021-12-10	11.80	11.78	11.80	11.68	12.34	10,693,153	127,409,487	11.915	8.208	8.194	8.208	8.125	8.584	15,372,396	8.2882	-4.22%
2021-12-09	12.32	12.32	12.34	11.62	12.46	14,339,724	175,830,264	12.262	8.570	8.570	8.584	8.083	8.667	20,614,679	8.5294	5.66%
2021-12-08	11.66	11.66	11.68	11.40	12.32	12,755,711	148,603,955	11.650	8.111	8.111	8.125	7.930	8.570	18,337,514	8.1038	-2.02%
2021-12-07	11.90	11.88	11.90	11.00	12.06	30,753,455	356,435,268	11.590	8.278	8.264	8.278	7.652	8.389	44,210,936	8.0622	12.69%
2021-12-06	10.56	10.54	10.56	10.30	11.98	46,232,365	504,164,335	10.905	7.346	7.332	7.346	7.165	8.333	66,463,300	7.5856	-8.17%
2021-12-03	11.50	11.48	11.52	11.18	12.08	22,187,623	254,466,805	11.469	7.999	7.986	8.013	7.777	8.403	31,896,760	7.9778	-2.54%
2021-12-02	11.80	11.78	11.80	11.02	12.00	13,579,053	158,836,083	11.697	8.208	8.194	8.208	7.666	8.347	19,521,145	8.1366	1.03%
2021-12-01	11.68	11.68	11.70	11.50	12.76	19,820,249	238,651,347	12.041	8.125	8.125	8.139	7.999	8.876	28,493,441	8.3757	-5.96%
2021-11-30	12.42	12.40	12.42	12.32	13.18	31,840,686	397,982,300	12.499	8.639	8.626	8.639	8.570	9.168	45,773,931	8.6945	-3.12%
2021-11-29	12.82	12.82	12.84	12.78	13.36	8,353,099	108,342,875	12.970	8.918	8.918	8.932	8.890	9.293	12,008,352	9.0223	-1.69%
2021-11-26	13.04	13.02	13.04	12.98	13.94	10,725,119	142,749,380	13.310	9.071	9.057	9.071	9.029	9.697	15,418,350	9.2584	-5.23%
2021-11-25	13.76	13.76	13.80	13.24	13.94	11,817,537	162,054,337	13.713	9.572	9.572	9.599	9.210	9.697	16,988,802	9.5389	5.04%
2021-11-24	13.10	13.06	13.10	12.98	13.68	10,941,280	144,079,696	13.168	9.112	9.085	9.112	9.029	9.516	15,729,102	9.1601	-2.24%
2021-11-23	13.40	13.36	13.40	13.10	13.54	6,154,600	82,155,490	13.349	9.321	9.293	9.321	9.112	9.419	8,847,807	9.2854	1.98%
2021-11-22	13.14	13.14	13.16	13.14	13.98	9,386,920	125,432,119	13.362	9.140	9.140	9.154	9.140	9.725	13,494,566	9.2950	-4.92%
2021-11-19	13.82	13.80	13.82	12.86	14.16	17,559,616	239,625,028	13.646	9.613	9.599	9.613	8.946	9.850	25,243,572	9.4925	6.14%
2021-11-18	13.02	13.00	13.02	12.82	13.94	27,791,176	362,759,405	13.053	9.057	9.043	9.057	8.918	9.697	39,952,386	9.0798	-6.60%
2021-11-17	13.94	13.92	13.94	13.82	14.70	10,380,383	146,140,155	14.078	9.697	9.683	9.697	9.613	10.23	14,922,761	9.7931	-3.86%
2021-11-16	14.50	14.48	14.50	13.70	14.68	29,788,955	423,919,555	14.231	10.09	10.07	10.09	9.530	10.21	42,824,378	9.8990	5.07%
2021-11-15	13.80	13.80	13.82	13.54	14.82	220,588,343	3,225,945,990	14.624	9.599	9.599	9.613	9.419	10.31	317,116,144	10.173	-16.67%
2021-11-12	16.56	16.56	16.58	16.22	17.30	8,591,839	142,336,365	16.566	11.52	11.52	11.53	11.28	12.03	12,351,563	11.524	-1.43%
2021-11-11	16.80	16.80	16.82	14.98	16.96	20,360,026	325,622,456	15.993	11.69	11.69	11.70	10.42	11.80	29,269,420	11.125	9.37%
2021-11-10	15.36	15.34	15.36	13.30	15.46	15,943,096	228,693,499	14.344	10.68	10.67	10.68	9.252	10.75	22,919,675	9.9780	10.34%
2021-11-09	13.92	13.90	13.92	13.52	14.20	6,430,019	88,944,026	13.833	9.683	9.669	9.683	9.405	9.878	9,243,747	9.6221	0.00%
2021-11-08	13.92	13.92	13.94	13.76	14.70	4,269,313	59,894,419	14.029	9.683	9.683	9.697	9.572	10.23	6,137,532	9.7587	-1.00%
2021-11-05	14.06	14.04	14.06	13.32	14.20	14,638,114	203,399,096	13.895	9.780	9.766	9.780	9.265	9.878	21,043,643	9.6656	-2.50%
2021-11-04	14.42	14.36	14.42	14.12	15.68	8,396,583	122,140,288	14.546	10.03	9.989	10.03	9.822	10.91	12,070,865	10.119	-5.26%
2021-11-03	15.22	15.12	15.22	14.92	15.40	5,455,084	82,618,886	15.145	10.59	10.52	10.59	10.38	10.71	7,842,188	10.535	1.47%
2021-11-02	15.00	14.98	15.00	14.80	16.20	11,239,809	170,293,693	15.151	10.43	10.42	10.43	10.29	11.27	16,158,265	10.539	-4.34%
2021-11-01	15.68	15.60	15.68	15.40	16.04	6,745,473	105,760,897	15.679	10.91	10.85	10.91	10.71	11.16	9,697,241	10.906	-0.63%
2021-10-29	15.78	15.78	15.80	15.54	17.00	6,839,435	109,052,791	15.945	10.98	10.98	10.99	10.81	11.83	9,832,320	11.091	-5.40%
2021-10-28	16.68	16.68	16.70	16.50	16.98	2,204,286	36,745,105	16.670	11.60	11.60	11.62	11.48	11.81	3,168,865	11.596	-1.88%
2021-10-27	17.00	16.98	17.00	16.50	17.24	4,838,088	82,391,679	17.030	11.83	11.81	11.83	11.48	11.99	6,955,199	11.846	0.00%
2021-10-26	17.00	16.94	17.00	16.52	17.70	8,284,450	140,871,747	17.004	11.83	11.78	11.83	11.49	12.31	11,909,663	11.828	-2.07%
2021-10-25	17.36	17.36	17.40	17.22	18.48	16,132,519	284,030,845	17.606	12.08	12.08	12.10	11.98	12.85	23,191,988	12.247	-5.34%
2021-10-22	18.34	18.34	18.40	18.20	19.76	21,072,857	398,476,771	18.909	12.76	12.76	12.80	12.66	13.75	30,294,181	13.154	1.55%
2021-10-21	18.06	18.06	18.08	16.02	18.28	21,836,723	390,341,984	17.875	12.56	12.56	12.58	11.14	12.72	31,392,309	12.434	10.93%
2021-10-20	16.28	16.26	16.28	15.22	16.40	10,542,261	168,053,941	15.941	11.32	11.31	11.32	10.59	11.41	15,155,475	11.089	4.63%
2021-10-19	15.56	15.56	15.58	15.44	16.28	13,102,469	206,297,162	15.745	10.82	10.82	10.84	10.74	11.32	18,836,011	10.952	-4.42%
2021-10-18	16.28	16.28	16.30	15.94	17.50	10,650,024	174,747,299	16.408	11.32	11.32	11.34	11.09	12.17	15,310,394	11.414	-0.85%
2021-10-15	16.42	16.40	16.42	15.72	16.82	17,765,905	286,999,164	16.154	11.42	11.41	11.42	10.93	11.70	25,540,131	11.237	-0.61%
2021-10-12	16.52	16.48	16.52	16.36	17.40	13,094,005	218,047,848	16.652	11.49	11.46	11.49	11.38	12.10	18,823,843	11.584	-2.94%
2021-10-11	17.02	17.02	17.06	16.26	17.44	13,422,274	228,360,041	17.014	11.84	11.84	11.87	11.31	12.13	19,295,760	11.835	4.67%
2021-10-08	16.26	16.26	16.28	15.80	16.82	10,575,086	173,301,841	16.388	11.31	11.31	11.32	10.99	11.70	15,202,664	11.399	0.12%
2021-10-07	16.24	16.24	16.26	15.02	16.38	5,647,862	89,683,648	15.879	11.30	11.30	11.31	10.45	11.39	8,119,324	11.046	6.98%
2021-10-06	15.18	15.16	15.18	15.00	15.84	5,416,288	81,910,853	15.123	10.56	10.55	10.56	10.43	11.02	7,786,415	10.520	-3.44%
2021-10-05	15.72	15.68	15.72	14.96	16.34	14,014,383	218,294,146	15.576	10.93	10.91	10.93	10.41	11.37	20,146,972	10.835	-5.42%
2021-10-04	16.62	16.62	16.64	15.52	17.54	11,425,315	190,840,483	16.703	11.56	11.56	11.57	10.80	12.20	16,424,947	11.619	3.23%
2021-09-30	16.10	16.10	16.12	15.00	16.58	17,300,936	275,286,399	15.912	11.20	11.20	11.21	10.43	11.53	24,871,696	11.068	5.64%
2021-09-29	15.24	15.22	15.24	15.00	15.72	4,690,515	71,605,083	15.266	10.60	10.59	10.60	10.43	10.93	6,743,049	10.619	-1.42%
2021-09-28	15.46	15.46	15.48	14.16	16.00	20,422,887	315,872,412	15.467	10.75	10.75	10.77	9.850	11.13	29,359,789	10.759	12.68%
2021-09-27	13.72	13.64	13.72	13.48	14.48	10,545,643	146,600,238	13.901	9.544	9.488	9.544	9.377	10.07	15,160,337	9.6700	-4.32%
2021-09-24	14.34	14.32	14.34	14.08	15.64	13,908,065	206,546,699	14.851	9.975	9.961	9.975	9.794	10.88	19,994,130	10.330	-7.60%
2021-09-23	15.52	15.50	15.52	14.72	16.50	29,451,094	453,812,841	15.409	10.80	10.78	10.80	10.24	11.48	42,338,671	10.719	6.74%
2021-09-21	14.54	14.54	14.62	13.50	14.68	7,261,323	102,880,220	14.168	10.11	10.11	10.17	9.391	10.21	10,438,823	9.8555	4.15%
2021-09-20	13.96	13.94	13.96	12.70	14.10	13,035,748	176,789,420	13.562	9.711	9.697	9.711	8.834	9.808	18,740,093	9.4338	-0.99%
2021-09-17	14.10	14.10	14.12	13.08	14.32	38,598,491	536,073,686	13.888	9.808	9.808	9.822	9.099	9.961	55,488,901	9.6609	6.98%
2021-09-16	13.18	13.06	13.18	12.84	15.24	57,262,603	786,086,054	13.728	9.168	9.085	9.168	8.932	10.60	82,320,288	9.5491	-11.90%
2021-09-15	14.96	14.96	14.98	14.96	16.38	17,211,508	266,980,647	15.512	10.41	10.41	10.42	10.41	11.39	24,743,135	10.790	-6.62%
2021-09-14	16.02	16.02	16.04	15.68	17.50	16,282,678	265,801,211	16.324	11.14	11.14	11.16	10.91	12.17	23,407,855	11.355	-7.83%
2021-09-13	17.38	17.36	17.38	16.78	17.70	10,140,502	172,858,151	17.046	12.09	12.08	12.09	11.67	12.31	14,577,909	11.858	-2.47%
2021-09-10	17.82	17.74	17.82	17.32	18.16	10,860,901	191,362,268	17.619	12.40	12.34	12.40	12.05	12.63	15,613,550	12.256	2.41%
2021-09-09	17.40	17.38	17.40	17.14	18.94	17,555,068	308,961,989	17.600	12.10	12.09	12.10	11.92	13.17	25,237,034	12.242	-8.61%
2021-09-08	19.04	19.00	19.04	18.62	19.36	5,198,216	98,535,292	18.956	13.24	13.22	13.24	12.95	13.47	7,472,916	13.186	0.21%
2021-09-07	19.00	19.00	19.04	18.90	19.62	5,249,322	99,784,292	19.009	13.22	13.22	13.24	13.15	13.65	7,546,386	13.223	-2.26%
2021-09-06	19.44	19.44	19.46	19.20	20.10	2,233,962	43,769,044	19.593	13.52	13.52	13.54	13.36	13.98	3,211,527	13.629	-1.82%
2021-09-03	19.80	19.70	19.80	19.44	20.20	9,138,915	180,419,745	19.742	13.77	13.70	13.77	13.52	14.05	13,138,036	13.733	0.51%
2021-09-02	19.70	19.60	19.70	19.20	19.72	8,348,564	162,577,182	19.474	13.70	13.63	13.70	13.36	13.72	12,001,833	13.546	3.47%
2021-09-01	19.04	19.00	19.04	18.60	20.25	17,803,650	341,072,320	19.157	13.24	13.22	13.24	12.94	14.09	25,594,393	13.326	-5.98%
2021-08-31	20.25	20.20	20.25	19.12	20.50	24,581,733	492,767,362	20.046	14.09	14.05	14.09	13.30	14.26	35,338,515	13.944	1.25%
2021-08-30	20.00	19.98	20.00	19.60	22.50	13,612,785	284,571,619	20.905	13.91	13.90	13.91	13.63	15.65	19,569,637	14.541	-3.38%
2021-08-27	20.70	20.55	20.70	20.30	21.30	3,984,443	82,426,989	20.687	14.40	14.29	14.40	14.12	14.82	5,728,005	14.390	0.00%
2021-08-26	20.70	20.65	20.70	20.20	21.40	3,247,578	67,413,262	20.758	14.40	14.36	14.40	14.05	14.89	4,668,694	14.439	-1.19%
2021-08-25	20.95	20.90	20.95	20.00	21.75	5,753,691	120,832,726	21.001	14.57	14.54	14.57	13.91	15.13	8,271,463	14.608	3.71%
2021-08-24	20.20	20.15	20.20	19.16	20.25	5,862,647	117,196,035	19.990	14.05	14.02	14.05	13.33	14.09	8,428,097	13.905	5.98%
2021-08-23	19.06	19.00	19.06	18.44	19.48	3,809,570	72,645,875	19.069	13.26	13.22	13.26	12.83	13.55	5,476,609	13.265	2.25%
2021-08-20	18.64	18.64	18.66	18.10	19.64	13,049,107	240,925,559	18.463	12.97	12.97	12.98	12.59	13.66	18,759,298	12.843	-3.32%
2021-08-19	19.28	19.26	19.28	19.16	20.30	3,665,782	71,409,541	19.480	13.41	13.40	13.41	13.33	14.12	5,269,901	13.550	-5.02%
2021-08-18	20.30	20.30	20.35	19.82	20.80	4,306,794	87,273,301	20.264	14.12	14.12	14.16	13.79	14.47	6,191,415	14.096	-1.46%
2021-08-17	20.60	20.55	20.60	20.05	22.15	4,012,610	83,756,762	20.873	14.33	14.29	14.33	13.95	15.41	5,768,498	14.520	-3.74%
2021-08-16	21.40	21.40	21.45	21.00	22.10	2,998,093	64,050,423	21.364	14.89	14.89	14.92	14.61	15.37	4,310,036	14.861	-1.15%
2021-08-13	21.65	21.60	21.65	21.00	22.20	6,793,191	145,808,968	21.464	15.06	15.03	15.06	14.61	15.44	9,765,840	14.931	-2.48%
2021-08-12	22.20	22.15	22.20	21.85	22.85	4,967,168	110,279,609	22.202	15.44	15.41	15.44	15.20	15.89	7,140,763	15.444	0.00%
2021-08-11	22.20	22.15	22.20	20.50	22.90	14,077,964	311,199,339	22.105	15.44	15.41	15.44	14.26	15.93	20,238,375	15.377	6.99%
2021-08-10	20.75	20.70	20.75	19.36	20.95	8,094,407	164,134,086	20.277	14.43	14.40	14.43	13.47	14.57	11,636,459	14.105	4.27%
2021-08-09	19.90	19.88	19.90	18.60	20.05	6,110,557	120,570,048	19.731	13.84	13.83	13.84	12.94	13.95	8,784,491	13.725	3.65%
2021-08-06	19.20	19.20	19.24	19.16	19.88	5,873,580	113,825,772	19.379	13.36	13.36	13.38	13.33	13.83	8,443,814	13.480	-1.54%
2021-08-05	19.50	19.50	19.52	19.46	21.25	11,444,578	226,688,915	19.808	13.56	13.56	13.58	13.54	14.78	16,452,639	13.778	-5.80%
2021-08-04	20.70	20.60	20.70	20.15	21.30	3,941,279	81,636,340	20.713	14.40	14.33	14.40	14.02	14.82	5,665,953	14.408	0.24%
2021-08-03	20.65	20.60	20.65	20.40	21.60	4,244,444	88,581,037	20.870	14.36	14.33	14.36	14.19	15.03	6,101,781	14.517	-2.36%
2021-08-02	21.15	21.10	21.15	19.90	21.40	7,110,905	147,292,019	20.714	14.71	14.68	14.71	13.84	14.89	10,222,584	14.408	0.71%
2021-07-30	21.00	20.90	21.00	20.25	22.00	17,797,478	371,175,971	20.856	14.61	14.54	14.61	14.09	15.30	25,585,521	14.507	-5.41%
2021-07-29	22.20	22.15	22.20	21.80	23.40	18,533,493	418,707,037	22.592	15.44	15.41	15.44	15.16	16.28	26,643,610	15.715	3.98%
2021-07-28	21.35	21.30	21.35	18.88	22.30	37,193,109	763,915,845	20.539	14.85	14.82	14.85	13.13	15.51	53,468,534	14.287	14.78%
2021-07-27	18.60	18.58	18.60	16.86	19.44	44,215,252	791,268,510	17.896	12.94	12.92	12.94	11.73	13.52	63,563,514	12.448	-4.02%
2021-07-26	19.38	19.32	19.38	18.16	21.70	32,501,497	636,663,254	19.589	13.48	13.44	13.48	12.63	15.09	46,723,908	13.626	-13.87%
2021-07-23	22.50	22.50	22.55	21.90	23.45	11,028,626	250,289,141	22.694	15.65	15.65	15.69	15.23	16.31	15,854,670	15.786	-2.81%
2021-07-22	23.15	23.15	23.20	22.95	23.65	9,945,337	229,767,238	23.103	16.10	16.10	16.14	15.96	16.45	14,297,342	16.071	-0.22%
2021-07-21	23.20	23.20	23.25	22.40	24.45	14,473,792	337,301,306	23.304	16.14	16.14	16.17	15.58	17.01	20,807,415	16.211	-3.53%
2021-07-20	24.05	24.00	24.05	23.70	25.70	15,298,180	372,001,359	24.317	16.73	16.69	16.73	16.49	17.88	21,992,549	16.915	-6.05%
2021-07-19	25.60	25.55	25.60	25.30	27.60	6,277,614	161,790,358	25.773	17.81	17.77	17.81	17.60	19.20	9,024,651	17.928	-4.48%
2021-07-16	26.80	26.75	26.80	26.75	28.10	3,012,562	81,835,832	27.165	18.64	18.61	18.64	18.61	19.55	4,330,836	18.896	-2.55%
2021-07-15	27.50	27.50	27.60	26.00	27.70	6,737,657	183,930,310	27.299	19.13	19.13	19.20	18.09	19.27	9,686,005	18.989	5.97%
2021-07-14	25.95	25.90	25.95	25.85	28.50	10,505,682	281,606,035	26.805	18.05	18.02	18.05	17.98	19.82	15,102,889	18.646	-3.35%
2021-07-13	26.85	26.85	26.90	26.85	28.00	4,512,951	122,963,630	27.247	18.68	18.68	18.71	18.68	19.48	6,487,784	18.953	-3.07%
2021-07-12	27.70	27.70	27.80	27.00	27.95	4,557,127	125,374,216	27.512	19.27	19.27	19.34	18.78	19.44	6,551,292	19.137	3.75%
2021-07-09	26.70	26.70	26.75	26.10	27.50	3,055,189	82,016,975	26.845	18.57	18.57	18.61	18.16	19.13	4,392,117	18.674	-0.74%
2021-07-08	26.90	26.85	26.90	26.50	28.65	6,174,375	166,616,970	26.985	18.71	18.68	18.71	18.43	19.93	8,876,235	18.771	-3.24%
2021-07-07	27.80	27.75	27.80	26.70	28.00	3,759,493	103,746,267	27.596	19.34	19.30	19.34	18.57	19.48	5,404,619	19.196	1.28%
2021-07-06	27.45	27.40	27.50	26.50	27.80	8,100,311	220,542,981	27.226	19.09	19.06	19.13	18.43	19.34	11,644,946	18.939	-0.36%
2021-07-05	27.55	27.50	27.55	27.20	28.60	7,536,340	210,568,489	27.940	19.16	19.13	19.16	18.92	19.89	10,834,186	19.436	-1.25%
2021-07-02	27.90	27.80	27.90	27.65	28.85	6,272,915	175,730,272	28.014	19.41	19.34	19.41	19.23	20.07	9,017,895	19.487	-3.29%
2021-06-30	28.85	28.80	28.85	28.65	29.40	5,269,696	152,337,906	28.908	20.07	20.03	20.07	19.93	20.45	7,575,675	20.109	-0.52%
2021-06-29	29.00	28.95	29.00	28.30	29.30	8,003,854	231,333,729	28.903	20.17	20.14	20.17	19.69	20.38	11,506,280	20.105	3.57%
2021-06-28	28.00	27.85	28.00	26.40	28.25	4,801,564	132,605,380	27.617	19.48	19.37	19.48	18.36	19.65	6,902,692	19.211	3.51%
2021-06-25	27.05	27.00	27.10	26.85	28.00	5,551,416	151,641,951	27.316	18.82	18.78	18.85	18.68	19.48	7,980,674	19.001	-0.55%
2021-06-24	27.20	27.20	27.30	26.25	27.50	8,411,852	227,307,963	27.022	18.92	18.92	18.99	18.26	19.13	12,092,815	18.797	0.93%
2021-06-23	26.95	26.95	27.00	25.65	27.70	13,669,244	369,174,427	27.008	18.75	18.75	18.78	17.84	19.27	19,650,802	18.787	6.10%
2021-06-22	25.40	25.35	25.40	24.60	25.85	6,048,635	152,588,479	25.227	17.67	17.63	17.67	17.11	17.98	8,695,472	17.548	2.71%
2021-06-21	24.80	24.80	24.85	24.15	25.15	6,843,986	170,446,960	24.905	17.20	17.20	17.24	16.75	17.45	9,866,712	17.275	-1.00%
2021-06-18	25.05	24.85	25.05	23.55	25.80	17,473,926	434,067,439	24.841	17.38	17.24	17.38	16.34	17.90	25,191,490	17.231	2.24%
2021-06-17	24.50	24.45	24.50	23.20	24.80	8,095,851	197,370,892	24.379	16.99	16.96	16.99	16.09	17.20	11,671,478	16.911	3.16%
2021-06-16	23.75	23.70	23.75	23.10	23.75	3,305,701	77,660,287	23.493	16.47	16.44	16.47	16.02	16.47	4,765,702	16.296	1.50%
2021-06-15	23.40	23.40	23.45	22.80	23.80	7,207,287	168,687,677	23.405	16.23	16.23	16.27	15.82	16.51	10,390,470	16.235	0.43%
2021-06-11	23.30	23.30	23.35	22.50	23.30	3,749,727	86,220,179	22.994	16.16	16.16	16.20	15.61	16.16	5,405,838	15.949	3.56%
2021-06-10	22.50	22.45	22.50	22.30	23.05	5,404,092	122,015,813	22.578	15.61	15.57	15.61	15.47	15.99	7,790,872	15.661	-1.32%
2021-06-09	22.80	22.75	22.80	22.20	23.10	7,450,870	169,473,066	22.745	15.82	15.78	15.82	15.40	16.02	10,741,634	15.777	0.00%
2021-06-08	22.80	22.75	22.80	22.55	23.20	13,264,380	303,097,408	22.850	15.82	15.78	15.82	15.64	16.09	19,122,748	15.850	-2.77%
2021-06-07	23.45	23.40	23.45	22.55	23.65	3,853,707	89,369,683	23.191	16.27	16.23	16.27	15.64	16.40	5,555,742	16.086	1.52%
2021-06-04	23.10	23.05	23.10	22.75	24.10	5,275,088	122,241,099	23.173	16.02	15.99	16.02	15.78	16.72	7,604,892	16.074	-3.14%
2021-06-03	23.85	23.80	23.85	23.50	24.45	6,084,916	144,645,316	23.771	16.54	16.51	16.54	16.30	16.96	8,772,390	16.489	-2.05%
2021-06-02	24.35	24.25	24.35	23.80	24.60	4,414,762	107,051,427	24.249	16.89	16.82	16.89	16.51	17.06	6,364,593	16.820	1.88%
2021-06-01	23.90	23.80	23.90	23.60	24.40	4,814,610	115,109,668	23.908	16.58	16.51	16.58	16.37	16.92	6,941,039	16.584	-1.65%
2021-05-31	24.30	24.30	24.35	22.75	24.35	8,410,143	200,313,637	23.818	16.86	16.86	16.89	15.78	16.89	12,124,581	16.521	4.74%
2021-05-28	23.20	23.10	23.20	22.65	23.80	11,073,650	257,422,816	23.246	16.09	16.02	16.09	15.71	16.51	15,964,457	16.125	-2.32%
2021-05-27	23.75	23.70	23.75	23.65	24.40	52,563,994	1,250,507,126	23.790	16.47	16.44	16.47	16.40	16.92	75,779,496	16.502	-3.26%
2021-05-26	24.55	24.45	24.55	23.95	25.15	9,665,804	238,071,979	24.630	17.03	16.96	17.03	16.61	17.45	13,934,819	17.085	2.51%
2021-05-25	23.95	23.95	24.00	23.25	24.30	10,326,737	247,381,052	23.955	16.61	16.61	16.65	16.13	16.86	14,887,661	16.617	-0.21%
2021-05-24	24.00	24.00	24.10	22.35	24.20	13,389,248	315,189,986	23.541	16.65	16.65	16.72	15.50	16.79	19,302,766	16.329	7.62%
2021-05-21	22.30	22.25	22.30	22.05	22.80	8,224,407	184,441,142	22.426	15.47	15.43	15.47	15.29	15.82	11,856,812	15.556	0.22%
2021-05-20	22.25	22.25	22.30	21.90	22.95	9,363,807	208,474,035	22.264	15.43	15.43	15.47	15.19	15.92	13,499,442	15.443	-2.84%
2021-05-18	22.90	22.85	22.90	21.20	23.20	9,051,656	202,793,077	22.404	15.88	15.85	15.88	14.71	16.09	13,049,426	15.540	8.02%
2021-05-17	21.20	21.20	21.25	20.85	21.80	7,350,654	155,443,599	21.147	14.71	14.71	14.74	14.46	15.12	10,597,156	14.668	-0.70%
2021-05-14	21.35	21.30	21.35	20.70	21.60	3,936,578	83,683,000	21.258	14.81	14.77	14.81	14.36	14.98	5,675,214	14.745	0.23%
2021-05-13	21.30	21.20	21.30	20.45	21.80	5,741,257	122,283,318	21.299	14.77	14.71	14.77	14.19	15.12	8,276,950	14.774	-0.93%
2021-05-12	21.50	21.50	21.55	21.20	22.15	8,646,441	187,191,268	21.650	14.91	14.91	14.95	14.71	15.36	12,465,243	15.017	0.00%
2021-05-11	21.50	21.45	21.50	21.00	22.15	8,461,766	181,840,959	21.490	14.91	14.88	14.91	14.57	15.36	12,199,004	14.906	-3.80%
2021-05-10	22.35	22.35	22.40	21.70	23.25	9,185,631	203,552,173	22.160	15.50	15.50	15.54	15.05	16.13	13,242,572	15.371	-2.40%
2021-05-07	22.90	22.90	22.95	22.70	25.45	9,363,832	223,001,633	23.815	15.88	15.88	15.92	15.75	17.65	13,499,478	16.519	-6.53%
2021-05-06	24.50	24.40	24.50	23.25	24.50	4,325,026	103,857,160	24.013	16.99	16.92	16.99	16.13	16.99	6,235,224	16.657	2.51%
2021-05-05	23.90	23.80	23.95	23.60	24.65	6,774,626	162,082,574	23.925	16.58	16.51	16.61	16.37	17.10	9,766,719	16.595	-2.05%
2021-05-04	24.40	24.40	24.45	24.15	24.70	885,404	21,674,307	24.480	16.92	16.92	16.96	16.75	17.13	1,276,453	16.980	0.00%
2021-05-03	24.40	24.35	24.40	23.90	24.55	2,288,225	55,219,316	24.132	16.92	16.89	16.92	16.58	17.03	3,298,846	16.739	0.83%
2021-04-30	24.20	24.15	24.20	23.80	24.65	4,521,487	109,287,637	24.171	16.79	16.75	16.79	16.51	17.10	6,518,455	16.766	-2.02%
2021-04-29	24.70	24.65	24.70	24.35	25.05	1,722,833	42,496,860	24.667	17.13	17.10	17.13	16.89	17.38	2,483,742	17.110	-1.00%
2021-04-28	24.95	24.80	24.95	24.20	25.20	3,438,900	84,951,529	24.703	17.31	17.20	17.31	16.79	17.48	4,957,730	17.135	1.84%
2021-04-27	24.50	24.50	24.55	24.00	25.00	3,211,557	78,956,610	24.585	16.99	16.99	17.03	16.65	17.34	4,629,979	17.053	2.30%
2021-04-26	23.95	23.90	23.95	23.70	25.05	4,487,771	108,054,359	24.078	16.61	16.58	16.61	16.44	17.38	6,469,848	16.701	-4.20%
2021-04-23	25.00	24.95	25.00	24.70	25.55	2,821,487	70,929,194	25.139	17.34	17.31	17.34	17.13	17.72	4,067,630	17.437	0.00%
2021-04-22	25.00	24.95	25.00	24.20	26.15	7,981,937	202,620,671	25.385	17.34	17.31	17.34	16.79	18.14	11,507,253	17.608	2.04%
2021-04-21	24.50	24.50	24.55	24.10	25.05	2,707,786	66,883,263	24.700	16.99	16.99	17.03	16.72	17.38	3,903,711	17.133	-1.41%
2021-04-20	24.85	24.80	24.95	24.70	25.40	3,989,184	99,972,834	25.061	17.24	17.20	17.31	17.13	17.62	5,751,054	17.383	-1.97%
2021-04-19	25.35	25.25	25.35	24.30	25.35	7,408,417	185,622,043	25.056	17.58	17.51	17.58	16.86	17.58	10,680,431	17.380	4.32%
2021-04-16	24.30	24.25	24.35	23.25	24.60	3,328,365	80,563,613	24.205	16.86	16.82	16.89	16.13	17.06	4,798,376	16.790	2.10%
2021-04-15	23.80	23.75	23.90	22.80	23.95	3,104,327	72,520,179	23.361	16.51	16.47	16.58	15.82	16.61	4,475,389	16.204	2.59%
2021-04-14	23.20	23.15	23.20	22.10	23.40	3,899,117	89,809,769	23.033	16.09	16.06	16.09	15.33	16.23	5,621,208	15.977	4.04%
2021-04-13	22.30	22.30	22.35	21.75	23.10	4,021,454	90,054,962	22.394	15.47	15.47	15.50	15.09	16.02	5,797,576	15.533	-1.55%
2021-04-12	22.65	22.60	22.65	22.25	24.10	6,476,040	146,139,916	22.566	15.71	15.68	15.71	15.43	16.72	9,336,259	15.653	-4.43%
2021-04-09	23.70	23.70	23.75	23.50	25.00	4,826,560	116,130,423	24.061	16.44	16.44	16.47	16.30	17.34	6,958,267	16.690	-5.20%
2021-04-08	25.00	25.00	25.05	24.35	25.45	7,576,814	189,367,050	24.993	17.34	17.34	17.38	16.89	17.65	10,923,202	17.336	1.21%
2021-04-07	24.70	24.65	24.70	23.80	25.35	9,823,655	242,433,497	24.679	17.13	17.10	17.13	16.51	17.58	14,162,387	17.118	3.35%
2021-04-01	23.90	23.80	23.90	23.25	24.70	13,435,832	320,542,619	23.857	16.58	16.51	16.58	16.13	17.13	19,369,924	16.548	-2.45%
2021-03-31	24.50	24.50	24.60	24.25	25.55	16,912,484	421,432,909	24.918	16.99	16.99	17.06	16.82	17.72	24,382,080	17.285	-2.20%
2021-03-30	25.05	25.00	25.05	24.45	25.70	10,786,455	271,018,198	25.126	17.38	17.34	17.38	16.96	17.83	15,550,419	17.428	1.42%
2021-03-29	24.70	24.55	24.70	23.90	25.45	8,219,955	204,170,838	24.838	17.13	17.03	17.13	16.58	17.65	11,850,394	17.229	0.82%
2021-03-26	24.50	24.50	24.55	23.30	24.80	9,030,165	218,705,569	24.219	16.99	16.99	17.03	16.16	17.20	13,018,443	16.800	5.15%
2021-03-25	23.30	23.30	23.45	22.10	23.80	3,316,958	77,544,593	23.378	16.16	16.16	16.27	15.33	16.51	4,781,931	16.216	-1.27%
2021-03-24	23.60	23.60	23.80	23.50	24.60	14,724,705	356,210,543	24.191	16.37	16.37	16.51	16.30	17.06	21,228,043	16.780	-3.67%
2021-03-23	24.50	24.00	24.50	23.55	24.75	11,499,153	278,646,409	24.232	16.99	16.65	16.99	16.34	17.17	16,577,888	16.808	2.08%
2021-03-22	24.00	23.80	24.00	23.40	24.35	5,589,417	133,287,536	23.846	16.65	16.51	16.65	16.23	16.89	8,058,048	16.541	-2.04%
2021-03-19	24.50	24.15	24.50	23.00	24.50	5,430,154	128,977,782	23.752	16.99	16.75	16.99	15.95	16.99	7,828,445	16.476	3.38%
2021-03-18	23.70	23.70	23.75	22.65	24.50	9,514,043	222,054,299	23.340	16.44	16.44	16.47	15.71	16.99	13,716,031	16.189	5.33%
2021-03-17	22.50	22.50	22.55	22.25	23.20	5,019,141	113,393,311	22.592	15.61	15.61	15.64	15.43	16.09	7,235,903	15.671	-1.75%
2021-03-16	22.90	22.90	23.00	22.45	23.25	5,665,204	129,603,654	22.877	15.88	15.88	15.95	15.57	16.13	8,167,308	15.869	1.10%
2021-03-15	22.65	22.60	22.65	22.30	24.20	8,255,574	189,421,118	22.945	15.71	15.68	15.71	15.47	16.79	11,901,745	15.915	-1.52%
2021-03-12	23.00	23.00	23.10	21.95	23.70	9,239,603	213,358,547	23.092	15.95	15.95	16.02	15.23	16.44	13,320,382	16.017	5.50%
2021-03-11	21.80	21.75	21.80	20.70	21.80	6,363,058	135,161,952	21.242	15.12	15.09	15.12	14.36	15.12	9,173,377	14.734	3.81%
2021-03-10	21.00	21.00	21.15	20.10	21.90	16,974,863	352,409,705	20.761	14.57	14.57	14.67	13.94	15.19	24,472,010	14.401	4.48%
2021-03-09	20.10	20.05	20.10	18.42	20.60	7,636,887	150,386,563	19.692	13.94	13.91	13.94	12.78	14.29	11,009,807	13.659	0.70%
2021-03-08	19.96	19.90	19.96	19.52	21.75	7,176,769	145,131,137	20.222	13.85	13.80	13.85	13.54	15.09	10,346,473	14.027	-3.57%
2021-03-05	20.70	20.70	20.80	20.15	20.95	13,742,993	283,514,840	20.630	14.36	14.36	14.43	13.98	14.53	19,812,747	14.310	-4.17%
2021-03-04	21.60	21.60	21.65	21.60	23.30	4,023,770	88,764,248	22.060	14.98	14.98	15.02	14.98	16.16	5,800,915	15.302	-6.70%
2021-03-03	23.15	23.15	23.20	23.00	23.95	3,792,767	88,634,228	23.369	16.06	16.06	16.09	15.95	16.61	5,467,887	16.210	-0.22%
2021-03-02	23.20	23.20	23.35	23.05	24.95	3,880,765	91,494,231	23.576	16.09	16.09	16.20	15.99	17.31	5,594,750	16.354	-4.13%
2021-03-01	24.20	24.20	24.30	23.80	25.20	6,035,298	146,850,008	24.332	16.79	16.79	16.86	16.51	17.48	8,700,858	16.878	-3.20%
2021-02-26	25.00	24.95	25.00	22.90	26.40	23,056,155	574,757,509	24.929	17.34	17.31	17.34	15.88	18.31	33,239,175	17.292	1.63%
2021-02-25	24.60	24.60	24.80	23.35	25.75	9,040,854	224,093,075	24.787	17.06	17.06	17.20	16.20	17.86	13,033,853	17.193	6.49%
2021-02-24	23.10	23.10	23.20	22.00	24.95	8,455,044	193,894,516	22.932	16.02	16.02	16.09	15.26	17.31	12,189,313	15.907	-2.94%
2021-02-23	23.80	23.80	24.00	23.40	25.60	6,223,773	151,193,615	24.293	16.51	16.51	16.65	16.23	17.76	8,972,575	16.851	-3.84%
2021-02-22	24.75	24.75	24.80	24.20	27.60	7,386,217	189,176,150	25.612	17.17	17.17	17.20	16.79	19.14	10,648,426	17.766	-9.01%
2021-02-19	27.20	27.10	27.20	24.85	27.30	4,414,016	116,555,532	26.406	18.87	18.80	18.87	17.24	18.94	6,363,518	18.316	5.43%
2021-02-18	25.80	25.80	26.00	25.35	28.00	6,084,800	160,683,783	26.407	17.90	17.90	18.03	17.58	19.42	8,772,223	18.317	-5.84%
2021-02-17	27.40	27.40	27.50	25.35	28.35	5,309,437	141,766,765	26.701	19.01	19.01	19.08	17.58	19.66	7,654,412	18.521	8.30%
2021-02-16	25.30	25.30	25.40	24.60	25.80	2,932,018	74,347,861	25.357	17.55	17.55	17.62	17.06	17.90	4,226,978	17.589	1.20%
2021-02-11	25.00	24.75	25.00	24.00	25.00	1,730,728	43,032,164	24.864	17.34	17.17	17.34	16.65	17.34	2,495,124	17.247	2.67%
2021-02-10	24.35	24.35	24.45	23.60	25.10	3,657,654	89,768,467	24.543	16.89	16.89	16.96	16.37	17.41	5,273,100	17.024	1.88%
2021-02-09	23.90	23.85	23.90	23.00	23.90	2,994,016	70,704,128	23.615	16.58	16.54	16.58	15.95	16.58	4,316,358	16.381	2.58%
2021-02-08	23.30	23.25	23.30	23.15	23.95	1,897,535	44,331,901	23.363	16.16	16.13	16.16	16.06	16.61	2,735,604	16.206	-0.85%
2021-02-05	23.50	23.45	23.50	22.15	23.70	4,667,228	108,951,150	23.344	16.30	16.27	16.30	15.36	16.44	6,728,564	16.192	3.98%
2021-02-04	22.60	22.60	22.80	22.60	24.15	7,753,896	183,882,949	23.715	15.68	15.68	15.82	15.68	16.75	11,178,495	16.450	-2.59%
2021-02-03	23.20	23.00	23.20	21.95	23.25	6,438,959	145,549,400	22.604	16.09	15.95	16.09	15.23	16.13	9,282,801	15.679	7.66%
2021-02-02	21.55	21.55	21.75	21.50	22.60	4,688,223	103,016,933	21.974	14.95	14.95	15.09	14.91	15.68	6,758,831	15.242	1.41%
2021-02-01	21.25	21.25	21.30	20.60	22.00	5,256,819	112,215,294	21.347	14.74	14.74	14.77	14.29	15.26	7,578,555	14.807	-2.52%
2021-01-29	21.80	21.60	21.80	19.88	21.80	8,796,885	181,425,850	20.624	15.12	14.98	15.12	13.79	15.12	12,682,132	14.306	7.39%
2021-01-28	20.30	20.30	20.40	20.05	21.50	9,228,158	190,213,841	20.612	14.08	14.08	14.15	13.91	14.91	13,303,882	14.298	-5.58%
2021-01-27	21.50	21.45	21.50	19.88	23.30	8,243,423	177,635,476	21.549	14.91	14.88	14.91	13.79	16.16	11,884,227	14.947	-6.72%
2021-01-26	23.05	22.80	23.05	22.50	23.35	5,348,544	122,483,609	22.900	15.99	15.82	15.99	15.61	16.20	7,710,791	15.885	-0.43%
2021-01-25	23.15	23.05	23.15	22.80	24.15	6,687,079	153,939,396	23.020	16.06	15.99	16.06	15.82	16.75	9,640,506	15.968	-2.73%
2021-01-22	23.80	23.80	23.85	23.25	24.50	6,627,065	158,668,743	23.943	16.51	16.51	16.54	16.13	16.99	9,553,986	16.608	-2.26%
2021-01-21	24.35	24.25	24.35	23.50	24.65	7,618,690	183,371,890	24.069	16.89	16.82	16.89	16.30	17.10	10,983,573	16.695	-0.41%
2021-01-20	24.45	24.40	24.45	23.70	24.85	12,437,252	303,165,084	24.376	16.96	16.92	16.96	16.44	17.24	17,930,310	16.908	3.38%
2021-01-19	23.65	23.60	23.65	22.75	25.45	8,675,801	205,785,340	23.719	16.40	16.37	16.40	15.78	17.65	12,507,570	16.453	-1.66%
2021-01-18	24.05	24.00	24.05	22.75	24.10	3,830,678	90,933,126	23.738	16.68	16.65	16.68	15.78	16.72	5,522,542	16.466	4.79%
2021-01-15	22.95	22.80	22.95	21.60	22.95	6,763,870	150,298,789	22.221	15.92	15.82	15.92	14.98	15.92	9,751,212	15.413	-0.22%
2021-01-14	23.00	22.95	23.00	22.85	23.55	2,751,076	63,805,899	23.193	15.95	15.92	15.95	15.85	16.34	3,966,121	16.088	-0.43%
2021-01-13	23.10	23.10	23.20	23.05	24.10	3,493,777	81,745,079	23.397	16.02	16.02	16.09	15.99	16.72	5,036,844	16.229	-0.22%
2021-01-12	23.15	23.15	23.30	22.05	23.50	7,650,527	175,765,829	22.974	16.06	16.06	16.16	15.29	16.30	11,029,472	15.936	0.43%
2021-01-11	23.05	23.00	23.10	21.55	24.30	14,242,255	326,370,004	22.916	15.99	15.95	16.02	14.95	16.86	20,532,513	15.895	1.10%
2021-01-08	22.80	22.80	22.85	21.60	23.20	9,230,968	209,813,714	22.729	15.82	15.82	15.85	14.98	16.09	13,307,933	15.766	4.59%
2021-01-07	21.80	21.75	21.80	20.65	22.60	9,540,746	206,445,805	21.638	15.12	15.09	15.12	14.32	15.68	13,754,528	15.009	3.07%
2021-01-06	21.15	21.05	21.15	18.30	21.40	24,921,761	501,287,444	20.114	14.67	14.60	14.67	12.69	14.84	35,928,748	13.952	17.11%
2021-01-05	18.06	18.02	18.08	16.50	18.14	9,421,482	166,342,551	17.656	12.53	12.50	12.54	11.45	12.58	13,582,590	12.247	7.12%
2021-01-04	16.86	16.86	16.94	16.18	17.28	8,122,778	134,949,668	16.614	11.69	11.69	11.75	11.22	11.99	11,710,298	11.524	-1.75%
2020-12-31	17.16	17.16	17.18	16.04	17.48	16,134,073	276,226,044	17.121	11.90	11.90	11.92	11.13	12.12	23,259,875	11.876	7.25%
2020-12-30	16.00	15.92	16.00	15.78	16.22	9,685,841	154,204,127	15.921	11.10	11.04	11.10	10.95	11.25	13,963,706	11.043	-1.48%
2020-12-29	16.24	16.12	16.24	15.94	16.52	4,423,456	71,505,961	16.165	11.26	11.18	11.26	11.06	11.46	6,377,127	11.213	-1.69%
2020-12-28	16.52	16.50	16.60	15.88	17.16	4,950,945	81,596,124	16.481	11.46	11.45	11.51	11.02	11.90	7,137,588	11.432	-2.25%
2020-12-24	16.90	16.78	16.90	16.60	17.06	1,421,197	23,875,554	16.800	11.72	11.64	11.72	11.51	11.83	2,048,885	11.653	0.36%
2020-12-23	16.84	16.84	17.00	15.86	17.04	8,611,152	143,150,415	16.624	11.68	11.68	11.79	11.00	11.82	12,414,368	11.531	6.99%
2020-12-22	15.74	15.74	15.76	15.40	16.78	5,875,570	95,008,026	16.170	10.92	10.92	10.93	10.68	11.64	8,470,584	11.216	-2.84%
2020-12-21	16.20	16.20	16.28	15.56	17.60	13,256,351	218,547,172	16.486	11.24	11.24	11.29	10.79	12.21	19,111,173	11.436	1.12%
2020-12-18	16.02	16.02	16.06	14.72	16.02	15,223,353	241,126,354	15.839	11.11	11.11	11.14	10.21	11.11	21,946,925	10.987	5.95%
2020-12-17	15.12	15.12	15.14	14.86	15.60	5,573,635	84,127,220	15.094	10.49	10.49	10.50	10.31	10.82	8,035,296	10.470	-1.82%
2020-12-16	15.40	15.34	15.40	14.94	15.78	4,092,435	62,492,768	15.270	10.68	10.64	10.68	10.36	10.95	5,899,907	10.592	1.99%
2020-12-15	15.10	15.04	15.10	14.78	15.18	5,819,737	87,335,587	15.007	10.47	10.43	10.47	10.25	10.53	8,390,092	10.409	2.72%
2020-12-14	14.70	14.70	14.72	13.50	14.96	11,782,821	170,192,002	14.444	10.20	10.20	10.21	9.364	10.38	16,986,842	10.019	6.52%
2020-12-11	13.80	13.80	13.82	13.54	13.88	5,373,062	74,061,832	13.784	9.572	9.572	9.586	9.392	9.628	7,746,138	9.5611	-0.29%
2020-12-10	13.84	13.82	13.84	12.76	13.84	12,739,388	171,379,559	13.453	9.600	9.586	9.600	8.851	9.600	18,365,888	9.3314	6.96%
2020-12-09	12.94	12.92	12.98	12.70	13.16	8,968,303	115,996,517	12.934	8.976	8.962	9.003	8.809	9.128	12,929,259	8.9716	0.78%
2020-12-08	12.84	12.80	12.84	12.52	13.00	6,922,107	88,530,960	12.790	8.906	8.879	8.906	8.684	9.017	9,979,336	8.8714	-0.77%
2020-12-07	12.94	12.94	12.98	12.70	13.68	4,976,893	64,413,815	12.943	8.976	8.976	9.003	8.809	9.489	7,174,996	8.9775	-4.15%
2020-12-04	13.50	13.50	13.54	13.28	13.70	8,016,005	108,705,189	13.561	9.364	9.364	9.392	9.212	9.503	11,556,367	9.4065	0.60%
2020-12-03	13.42	13.42	13.44	12.86	13.46	7,670,718	101,839,124	13.276	9.309	9.309	9.323	8.920	9.336	11,058,580	9.2091	3.71%
2020-12-02	12.94	12.88	12.94	12.34	13.08	10,315,928	132,015,670	12.797	8.976	8.934	8.976	8.560	9.073	14,872,078	8.8767	3.52%
2020-12-01	12.50	12.50	12.52	12.04	12.60	4,966,609	61,958,414	12.475	8.671	8.671	8.684	8.351	8.740	7,160,170	8.6532	4.69%
2020-11-30	11.94	11.94	12.02	11.94	12.80	6,693,077	82,583,780	12.339	8.282	8.282	8.338	8.282	8.879	9,649,153	8.5587	-6.13%
2020-11-27	12.72	12.70	12.72	12.58	12.90	4,676,064	59,536,355	12.732	8.823	8.809	8.823	8.726	8.948	6,741,302	8.8316	-2.15%
2020-11-26	13.00	13.00	13.02	12.74	13.18	7,266,717	94,273,091	12.973	9.017	9.017	9.031	8.837	9.142	10,476,148	8.9988	0.00%
2020-11-25	13.00	12.90	13.00	12.56	13.26	20,458,047	264,250,268	12.917	9.017	8.948	9.017	8.712	9.198	29,493,583	8.9596	-2.99%
2020-11-24	13.40	13.40	13.42	12.32	13.48	11,510,938	150,461,004	13.071	9.295	9.295	9.309	8.546	9.350	16,594,878	9.0667	3.08%
2020-11-23	13.00	13.00	13.02	12.68	13.88	20,192,025	264,113,733	13.080	9.017	9.017	9.031	8.795	9.628	29,110,069	9.0729	-6.34%
2020-11-20	13.88	13.88	13.90	13.38	14.16	43,905,398	606,508,639	13.814	9.628	9.628	9.642	9.281	9.822	63,296,730	9.5820	-1.84%
2020-11-19	14.14	14.12	14.16	11.46	14.24	189,994,869	2,385,482,162	12.556	9.808	9.794	9.822	7.949	9.877	273,908,324	8.7091

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.