Prices and Webb-site Total Returns

Jinxin Fertility Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01951	2019-06-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	2.400	2.400	2.410	2.380	2.430	15,281,000	36,745,260	2.4046	2.400	2.400	2.410	2.380	2.430	15,281,000	2.4046	0.00%
2026-02-03	2.400	2.390	2.400	2.380	2.430	14,631,000	35,071,215	2.3970	2.400	2.390	2.400	2.380	2.430	14,631,000	2.3970	-0.41%
2026-02-02	2.410	2.400	2.410	2.390	2.440	18,546,000	44,658,072	2.4080	2.410	2.400	2.410	2.390	2.440	18,546,000	2.4080	-1.23%
2026-01-30	2.440	2.430	2.440	2.430	2.530	23,131,000	56,687,218	2.4507	2.440	2.430	2.440	2.430	2.530	23,131,000	2.4507	-2.01%
2026-01-29	2.490	2.480	2.490	2.430	2.510	18,626,000	46,256,875	2.4835	2.490	2.480	2.490	2.430	2.510	18,626,000	2.4835	1.22%
2026-01-28	2.460	2.460	2.470	2.440	2.490	23,171,000	56,941,480	2.4574	2.460	2.460	2.470	2.440	2.490	23,171,000	2.4574	-0.81%
2026-01-27	2.480	2.470	2.480	2.460	2.510	15,238,415	37,722,025	2.4755	2.480	2.470	2.480	2.460	2.510	15,238,415	2.4755	-1.20%
2026-01-26	2.510	2.500	2.510	2.480	2.540	14,443,500	36,100,730	2.4994	2.510	2.500	2.510	2.480	2.540	14,443,500	2.4994	-0.79%
2026-01-23	2.530	2.520	2.530	2.500	2.560	22,769,500	57,505,717	2.5256	2.530	2.520	2.530	2.500	2.560	22,769,500	2.5256	0.40%
2026-01-22	2.520	2.520	2.530	2.490	2.540	11,422,486	28,757,864	2.5177	2.520	2.520	2.530	2.490	2.540	11,422,486	2.5177	-0.40%
2026-01-21	2.530	2.520	2.530	2.490	2.590	22,224,000	55,971,615	2.5185	2.530	2.520	2.530	2.490	2.590	22,224,000	2.5185	-0.78%
2026-01-20	2.550	2.540	2.550	2.540	2.630	30,337,500	78,097,398	2.5743	2.550	2.540	2.550	2.540	2.630	30,337,500	2.5743	-1.54%
2026-01-19	2.590	2.590	2.600	2.440	2.670	70,579,500	181,143,810	2.5665	2.590	2.590	2.600	2.440	2.670	70,579,500	2.5665	5.28%
2026-01-16	2.460	2.460	2.480	2.450	2.510	13,859,000	34,200,580	2.4678	2.460	2.460	2.480	2.450	2.510	13,859,000	2.4678	-0.81%
2026-01-15	2.480	2.480	2.490	2.460	2.580	29,358,000	73,388,590	2.4998	2.480	2.480	2.490	2.460	2.580	29,358,000	2.4998	-2.36%
2026-01-14	2.540	2.540	2.550	2.520	2.610	36,064,000	92,654,140	2.5692	2.540	2.540	2.550	2.520	2.610	36,064,000	2.5692	0.40%
2026-01-13	2.530	2.520	2.530	2.480	2.590	41,505,000	105,533,727	2.5427	2.530	2.520	2.530	2.480	2.590	41,505,000	2.5427	0.80%
2026-01-09	2.510	2.500	2.510	2.490	2.540	16,598,892	41,752,790	2.5154	2.510	2.500	2.510	2.490	2.540	16,598,892	2.5154	0.00%
2026-01-08	2.510	2.510	2.520	2.480	2.520	11,922,655	29,786,688	2.4983	2.510	2.510	2.520	2.480	2.520	11,922,655	2.4983	0.00%
2026-01-07	2.510	2.510	2.520	2.480	2.530	22,938,500	57,447,775	2.5044	2.510	2.510	2.520	2.480	2.530	22,938,500	2.5044	0.40%
2026-01-06	2.500	2.490	2.500	2.470	2.530	21,945,900	54,795,103	2.4968	2.500	2.490	2.500	2.470	2.530	21,945,900	2.4968	0.40%
2026-01-05	2.490	2.490	2.500	2.380	2.530	33,830,900	83,437,690	2.4663	2.490	2.490	2.500	2.380	2.530	33,830,900	2.4663	4.62%
2025-12-31	2.380	2.370	2.380	2.360	2.410	8,353,000	19,899,755	2.3823	2.380	2.370	2.380	2.360	2.410	8,353,000	2.3823	0.00%
2025-12-30	2.380	2.380	2.390	2.370	2.430	13,772,058	32,897,115	2.3887	2.380	2.380	2.390	2.370	2.430	13,772,058	2.3887	-1.65%
2025-12-29	2.420	2.410	2.420	2.410	2.480	15,939,000	39,052,685	2.4501	2.420	2.410	2.420	2.410	2.480	15,939,000	2.4501	-1.63%
2025-12-24	2.460	2.450	2.460	2.460	2.510	5,851,000	14,472,889	2.4736	2.460	2.450	2.460	2.460	2.510	5,851,000	2.4736	-1.60%
2025-12-23	2.500	2.490	2.500	2.490	2.530	10,051,500	25,177,355	2.5048	2.500	2.490	2.500	2.490	2.530	10,051,500	2.5048	-0.40%
2025-12-22	2.510	2.500	2.510	2.500	2.560	9,817,634	24,740,737	2.5200	2.510	2.500	2.510	2.500	2.560	9,817,634	2.5200	0.00%
2025-12-19	2.510	2.500	2.510	2.470	2.540	12,419,479	31,176,572	2.5103	2.510	2.500	2.510	2.470	2.540	12,419,479	2.5103	1.21%
2025-12-18	2.480	2.470	2.480	2.460	2.520	16,741,000	41,549,430	2.4819	2.480	2.470	2.480	2.460	2.520	16,741,000	2.4819	-1.98%
2025-12-17	2.530	2.520	2.530	2.440	2.530	16,870,000	42,036,490	2.4918	2.530	2.520	2.530	2.440	2.530	16,870,000	2.4918	3.27%
2025-12-16	2.450	2.450	2.460	2.450	2.540	21,943,000	54,343,020	2.4766	2.450	2.450	2.460	2.450	2.540	21,943,000	2.4766	-3.16%
2025-12-15	2.530	2.520	2.530	2.520	2.610	36,943,000	94,844,389	2.5673	2.530	2.520	2.530	2.520	2.610	36,943,000	2.5673	0.80%
2025-12-12	2.510	2.510	2.520	2.450	2.540	26,311,000	65,944,328	2.5063	2.510	2.510	2.520	2.450	2.540	26,311,000	2.5063	3.29%
2025-12-11	2.430	2.430	2.440	2.430	2.540	14,277,500	35,375,910	2.4777	2.430	2.430	2.440	2.430	2.540	14,277,500	2.4777	-1.62%
2025-12-10	2.470	2.470	2.480	2.420	2.500	19,939,374	49,356,372	2.4753	2.470	2.470	2.480	2.420	2.500	19,939,374	2.4753	2.92%
2025-12-09	2.400	2.390	2.400	2.390	2.500	18,913,000	45,852,242	2.4244	2.400	2.390	2.400	2.390	2.500	18,913,000	2.4244	-2.83%
2025-12-08	2.470	2.470	2.480	2.460	2.580	34,427,500	86,078,575	2.5003	2.470	2.470	2.480	2.460	2.580	34,427,500	2.5003	-3.89%
2025-12-05	2.570	2.560	2.570	2.480	2.580	29,994,448	76,247,208	2.5420	2.570	2.560	2.570	2.480	2.580	29,994,448	2.5420	2.80%
2025-12-04	2.500	2.500	2.510	2.480	2.530	11,538,194	28,915,257	2.5060	2.500	2.500	2.510	2.480	2.530	11,538,194	2.5060	0.00%
2025-12-03	2.500	2.490	2.500	2.460	2.510	10,426,620	25,856,453	2.4798	2.500	2.490	2.500	2.460	2.510	10,426,620	2.4798	0.00%
2025-12-02	2.500	2.490	2.500	2.480	2.520	20,021,500	50,037,785	2.4992	2.500	2.490	2.500	2.480	2.520	20,021,500	2.4992	1.63%
2025-12-01	2.460	2.460	2.470	2.390	2.480	16,286,000	39,870,950	2.4482	2.460	2.460	2.470	2.390	2.480	16,286,000	2.4482	2.93%
2025-11-28	2.390	2.390	2.400	2.370	2.420	13,744,000	32,971,515	2.3990	2.390	2.390	2.400	2.370	2.420	13,744,000	2.3990	0.00%
2025-11-27	2.390	2.380	2.390	2.340	2.400	13,529,500	32,187,995	2.3791	2.390	2.380	2.390	2.340	2.400	13,529,500	2.3791	1.27%
2025-11-26	2.360	2.360	2.370	2.360	2.420	17,991,500	43,013,830	2.3908	2.360	2.360	2.370	2.360	2.420	17,991,500	2.3908	-0.42%
2025-11-25	2.370	2.370	2.380	2.350	2.420	20,250,700	48,091,088	2.3748	2.370	2.370	2.380	2.350	2.420	20,250,700	2.3748	0.85%
2025-11-24	2.350	2.340	2.350	2.330	2.380	23,062,000	54,219,612	2.3510	2.350	2.340	2.350	2.330	2.380	23,062,000	2.3510	0.43%
2025-11-21	2.340	2.330	2.340	2.330	2.390	24,692,000	58,129,790	2.3542	2.340	2.330	2.340	2.330	2.390	24,692,000	2.3542	-2.90%
2025-11-20	2.410	2.400	2.410	2.370	2.420	14,392,000	34,493,562	2.3967	2.410	2.400	2.410	2.370	2.420	14,392,000	2.3967	0.00%
2025-11-19	2.410	2.400	2.410	2.370	2.430	13,665,000	32,770,945	2.3982	2.410	2.400	2.410	2.370	2.430	13,665,000	2.3982	0.00%
2025-11-18	2.410	2.410	2.420	2.410	2.490	14,721,500	35,703,210	2.4252	2.410	2.410	2.420	2.410	2.490	14,721,500	2.4252	-3.21%
2025-11-17	2.490	2.480	2.490	2.460	2.530	13,694,000	33,926,894	2.4775	2.490	2.480	2.490	2.460	2.530	13,694,000	2.4775	-1.19%
2025-11-14	2.520	2.520	2.530	2.520	2.600	14,886,000	37,999,883	2.5527	2.520	2.520	2.530	2.520	2.600	14,886,000	2.5527	-2.33%
2025-11-13	2.580	2.570	2.580	2.510	2.620	51,772,500	133,646,895	2.5814	2.580	2.570	2.580	2.510	2.620	51,772,500	2.5814	3.20%
2025-11-12	2.500	2.490	2.500	2.480	2.590	20,814,380	52,649,239	2.5295	2.500	2.490	2.500	2.480	2.590	20,814,380	2.5295	1.21%
2025-11-11	2.470	2.470	2.480	2.440	2.500	12,177,200	30,051,389	2.4678	2.470	2.470	2.480	2.440	2.500	12,177,200	2.4678	0.00%
2025-11-10	2.470	2.470	2.480	2.360	2.530	32,692,500	80,797,205	2.4714	2.470	2.470	2.480	2.360	2.530	32,692,500	2.4714	4.66%
2025-11-07	2.360	2.360	2.370	2.360	2.410	15,028,183	35,818,579	2.3834	2.360	2.360	2.370	2.360	2.410	15,028,183	2.3834	-0.84%
2025-11-06	2.380	2.380	2.390	2.330	2.420	46,460,500	109,781,638	2.3629	2.380	2.380	2.390	2.330	2.420	46,460,500	2.3629	-1.24%
2025-11-05	2.410	2.400	2.410	2.360	2.430	22,136,625	53,111,305	2.3993	2.410	2.400	2.410	2.360	2.430	22,136,625	2.3993	0.42%
2025-11-04	2.400	2.400	2.410	2.400	2.490	20,035,000	48,752,937	2.4334	2.400	2.400	2.410	2.400	2.490	20,035,000	2.4334	-3.23%
2025-11-03	2.480	2.470	2.480	2.450	2.500	14,837,700	36,694,170	2.4730	2.480	2.470	2.480	2.450	2.500	14,837,700	2.4730	0.81%
2025-10-31	2.460	2.460	2.470	2.460	2.530	20,952,500	52,035,325	2.4835	2.460	2.460	2.470	2.460	2.530	20,952,500	2.4835	-2.38%
2025-10-30	2.520	2.510	2.520	2.460	2.530	28,912,124	71,975,010	2.4894	2.520	2.510	2.520	2.460	2.530	28,912,124	2.4894	1.20%
2025-10-28	2.490	2.490	2.500	2.490	2.550	20,875,570	52,573,443	2.5184	2.490	2.490	2.500	2.490	2.550	20,875,570	2.5184	-0.80%
2025-10-27	2.510	2.510	2.520	2.510	2.560	18,260,060	46,338,757	2.5377	2.510	2.510	2.520	2.510	2.560	18,260,060	2.5377	-1.18%
2025-10-24	2.540	2.540	2.550	2.490	2.570	37,389,341	94,448,644	2.5261	2.540	2.540	2.550	2.490	2.570	37,389,341	2.5261	1.60%
2025-10-23	2.500	2.500	2.510	2.450	2.520	26,856,304	66,580,528	2.4791	2.500	2.500	2.510	2.450	2.520	26,856,304	2.4791	0.00%
2025-10-22	2.500	2.500	2.510	2.490	2.540	16,003,876	40,065,465	2.5035	2.500	2.500	2.510	2.490	2.540	16,003,876	2.5035	-1.19%
2025-10-21	2.530	2.530	2.540	2.520	2.560	10,705,300	27,207,181	2.5415	2.530	2.530	2.540	2.520	2.560	10,705,300	2.5415	0.40%
2025-10-20	2.520	2.520	2.530	2.500	2.550	16,183,800	40,805,002	2.5213	2.520	2.520	2.530	2.500	2.550	16,183,800	2.5213	1.61%
2025-10-17	2.480	2.480	2.490	2.480	2.600	19,407,500	48,927,240	2.5210	2.480	2.480	2.490	2.480	2.600	19,407,500	2.5210	-3.50%
2025-10-16	2.570	2.570	2.580	2.550	2.590	15,829,883	40,705,264	2.5714	2.570	2.570	2.580	2.550	2.590	15,829,883	2.5714	0.78%
2025-10-15	2.550	2.550	2.560	2.490	2.570	19,209,883	48,676,555	2.5339	2.550	2.550	2.560	2.490	2.570	19,209,883	2.5339	2.41%
2025-10-14	2.490	2.490	2.500	2.490	2.600	37,571,000	94,944,927	2.5271	2.490	2.490	2.500	2.490	2.600	37,571,000	2.5271	-3.11%
2025-10-13	2.570	2.560	2.570	2.510	2.590	48,403,348	123,418,778	2.5498	2.570	2.560	2.570	2.510	2.590	48,403,348	2.5498	-2.28%
2025-10-10	2.630	2.620	2.630	2.620	2.740	54,523,500	144,958,284	2.6586	2.630	2.620	2.630	2.620	2.740	54,523,500	2.6586	-3.31%
2025-10-09	2.720	2.720	2.730	2.710	2.820	46,110,000	126,655,092	2.7468	2.720	2.720	2.730	2.710	2.820	46,110,000	2.7468	-3.55%
2025-10-08	2.820	2.810	2.820	2.750	2.820	6,075,000	16,980,410	2.7951	2.820	2.810	2.820	2.750	2.820	6,075,000	2.7951	1.08%
2025-10-06	2.790	2.790	2.800	2.790	2.850	5,540,500	15,545,760	2.8058	2.790	2.790	2.800	2.790	2.850	5,540,500	2.8058	-2.11%
2025-10-03	2.850	2.840	2.850	2.820	2.880	5,267,910	14,986,178	2.8448	2.850	2.840	2.850	2.820	2.880	5,267,910	2.8448	-0.70%
2025-10-02	2.870	2.860	2.870	2.830	2.900	8,109,341	23,176,636	2.8580	2.870	2.860	2.870	2.830	2.900	8,109,341	2.8580	0.35%
2025-09-30	2.860	2.850	2.860	2.820	2.870	29,108,000	82,677,175	2.8404	2.860	2.850	2.860	2.820	2.870	29,108,000	2.8404	0.70%
2025-09-29	2.840	2.840	2.850	2.800	2.850	33,383,883	94,307,959	2.8250	2.840	2.840	2.850	2.800	2.850	33,383,883	2.8250	0.71%
2025-09-26	2.820	2.810	2.820	2.760	2.910	65,354,000	185,036,135	2.8313	2.820	2.810	2.820	2.760	2.910	65,354,000	2.8313	0.00%
2025-09-25	2.820	2.810	2.820	2.760	2.840	56,472,500	158,144,241	2.8004	2.820	2.810	2.820	2.760	2.840	56,472,500	2.8004	0.36%
2025-09-24	2.810	2.800	2.810	2.740	2.860	55,782,500	157,163,375	2.8174	2.810	2.800	2.810	2.740	2.860	55,782,500	2.8174	1.81%
2025-09-23	2.760	2.760	2.770	2.610	2.800	62,599,419	168,689,453	2.6947	2.760	2.760	2.770	2.610	2.800	62,599,419	2.6947	2.60%
2025-09-22	2.690	2.690	2.700	2.680	2.740	36,276,083	97,861,637	2.6977	2.690	2.690	2.700	2.680	2.740	36,276,083	2.6977	-1.82%
2025-09-19	2.740	2.740	2.750	2.730	2.830	39,609,084	109,616,294	2.7675	2.740	2.740	2.750	2.730	2.830	39,609,084	2.7675	-1.79%
2025-09-18	2.790	2.780	2.790	2.750	2.860	39,023,500	109,846,226	2.8149	2.790	2.780	2.790	2.750	2.860	39,023,500	2.8149	-1.76%
2025-09-17	2.840	2.830	2.840	2.800	2.880	41,715,000	118,339,144	2.8368	2.840	2.830	2.840	2.800	2.880	41,715,000	2.8368	-0.70%
2025-09-16	2.860	2.850	2.860	2.760	2.870	49,416,668	139,952,832	2.8321	2.860	2.850	2.860	2.760	2.870	49,416,668	2.8321	1.78%
2025-09-15	2.810	2.800	2.810	2.710	2.810	47,715,000	132,020,599	2.7669	2.810	2.800	2.810	2.710	2.810	47,715,000	2.7669	2.55%
2025-09-12	2.740	2.740	2.750	2.700	2.760	46,690,040	127,359,945	2.7278	2.740	2.740	2.750	2.700	2.760	46,690,040	2.7278	0.74%
2025-09-11	2.720	2.720	2.730	2.670	2.740	38,863,000	104,618,716	2.6920	2.720	2.720	2.730	2.670	2.740	38,863,000	2.6920	-0.73%
2025-09-10	2.740	2.730	2.740	2.710	2.780	40,052,000	109,688,701	2.7387	2.740	2.730	2.740	2.710	2.780	40,052,000	2.7387	0.74%
2025-09-09	2.720	2.710	2.720	2.700	2.790	46,678,000	127,357,971	2.7284	2.720	2.710	2.720	2.700	2.790	46,678,000	2.7284	-2.16%
2025-09-08	2.780	2.780	2.790	2.710	2.800	41,432,500	114,647,767	2.7671	2.780	2.780	2.790	2.710	2.800	41,432,500	2.7671	1.46%
2025-09-05	2.740	2.740	2.750	2.720	2.790	72,170,000	198,751,995	2.7539	2.740	2.740	2.750	2.720	2.790	72,170,000	2.7539	0.37%
2025-09-04	2.730	2.720	2.730	2.720	2.810	60,240,733	165,503,670	2.7474	2.730	2.720	2.730	2.720	2.810	60,240,733	2.7474	-2.15%
2025-09-03	2.790	2.790	2.800	2.780	2.870	43,157,500	121,655,970	2.8189	2.790	2.790	2.800	2.780	2.870	43,157,500	2.8189	-2.11%
2025-09-02	2.850	2.850	2.860	2.830	2.980	63,072,620	181,162,014	2.8723	2.850	2.850	2.860	2.830	2.980	63,072,620	2.8723	-4.04%
2025-09-01	2.970	2.960	2.970	2.830	2.980	65,969,040	192,278,793	2.9147	2.970	2.960	2.970	2.830	2.980	65,969,040	2.9147	3.12%
2025-08-29	2.880	2.880	2.890	2.860	2.950	84,585,000	244,979,060	2.8962	2.880	2.880	2.890	2.860	2.950	84,585,000	2.8962	-1.71%
2025-08-28	2.930	2.920	2.930	2.870	3.100	114,566,500	337,651,124	2.9472	2.930	2.920	2.930	2.870	3.100	114,566,500	2.9472	-3.93%
2025-08-27	3.050	3.040	3.050	2.990	3.160	85,802,100	261,890,557	3.0523	3.050	3.040	3.050	2.990	3.160	85,802,100	3.0523	-2.24%
2025-08-26	3.120	3.110	3.120	3.100	3.330	126,766,372	403,254,480	3.1811	3.120	3.110	3.120	3.100	3.330	126,766,372	3.1811	-6.87%
2025-08-25	3.350	3.340	3.350	3.250	3.400	82,674,500	276,566,295	3.3452	3.350	3.340	3.350	3.250	3.400	82,674,500	3.3452	4.04%
2025-08-22	3.220	3.210	3.220	3.180	3.270	39,904,500	128,367,820	3.2169	3.220	3.210	3.220	3.180	3.270	39,904,500	3.2169	-0.62%
2025-08-21	3.240	3.230	3.240	3.200	3.290	38,942,000	126,072,215	3.2374	3.240	3.230	3.240	3.200	3.290	38,942,000	3.2374	0.00%
2025-08-20	3.240	3.240	3.250	3.200	3.380	81,086,500	264,314,460	3.2597	3.240	3.240	3.250	3.200	3.380	81,086,500	3.2597	-4.14%
2025-08-19	3.380	3.370	3.380	3.360	3.510	65,998,000	225,492,845	3.4167	3.380	3.370	3.380	3.360	3.510	65,998,000	3.4167	-1.74%
2025-08-18	3.440	3.430	3.440	3.150	3.610	238,694,932	817,721,619	3.4258	3.440	3.430	3.440	3.150	3.610	238,694,932	3.4258	9.21%
2025-08-15	3.150	3.140	3.150	3.130	3.230	45,569,500	143,743,940	3.1544	3.150	3.140	3.150	3.130	3.230	45,569,500	3.1544	-1.56%
2025-08-14	3.200	3.190	3.200	3.100	3.220	65,943,196	208,776,217	3.1660	3.200	3.190	3.200	3.100	3.220	65,943,196	3.1660	1.27%
2025-08-13	3.160	3.150	3.160	3.000	3.160	107,359,000	333,406,602	3.1055	3.160	3.150	3.160	3.000	3.160	107,359,000	3.1055	5.69%
2025-08-12	2.990	2.980	2.990	2.960	3.010	50,136,460	149,887,231	2.9896	2.990	2.980	2.990	2.960	3.010	50,136,460	2.9896	0.34%
2025-08-11	2.980	2.970	2.980	2.910	3.050	203,564,476	605,720,976	2.9756	2.980	2.970	2.980	2.910	3.050	203,564,476	2.9756	-6.88%
2025-08-08	3.200	3.190	3.200	3.150	3.250	68,259,470	217,721,832	3.1896	3.200	3.190	3.200	3.150	3.250	68,259,470	3.1896	0.63%
2025-08-07	3.180	3.170	3.180	3.170	3.280	69,889,679	224,029,498	3.2055	3.180	3.170	3.180	3.170	3.280	69,889,679	3.2055	-1.24%
2025-08-06	3.220	3.210	3.220	3.210	3.370	90,667,500	296,971,915	3.2754	3.220	3.210	3.220	3.210	3.370	90,667,500	3.2754	0.00%
2025-08-05	3.220	3.210	3.220	3.130	3.230	82,963,167	264,559,644	3.1889	3.220	3.210	3.220	3.130	3.230	82,963,167	3.1889	0.62%
2025-08-04	3.200	3.200	3.210	3.180	3.340	98,378,500	317,198,580	3.2243	3.200	3.200	3.210	3.180	3.340	98,378,500	3.2243	-4.19%
2025-08-01	3.340	3.330	3.340	3.260	3.450	140,453,388	471,515,362	3.3571	3.340	3.330	3.340	3.260	3.450	140,453,388	3.3571	0.30%
2025-07-31	3.330	3.330	3.340	3.310	3.590	483,101,800	1,664,265,885	3.4450	3.330	3.330	3.340	3.310	3.590	483,101,800	3.4450	2.78%
2025-07-30	3.240	3.230	3.240	3.200	3.380	225,693,500	744,528,422	3.2988	3.240	3.230	3.240	3.200	3.380	225,693,500	3.2988	0.62%
2025-07-29	3.220	3.210	3.220	3.160	3.700	482,139,000	1,645,240,662	3.4124	3.220	3.210	3.220	3.160	3.700	482,139,000	3.4124	-4.17%
2025-07-28	3.360	3.350	3.360	3.230	3.400	83,575,000	276,348,130	3.3066	3.360	3.350	3.360	3.230	3.400	83,575,000	3.3066	2.44%
2025-07-25	3.280	3.270	3.280	3.250	3.430	122,063,599	405,884,639	3.3252	3.280	3.270	3.280	3.250	3.430	122,063,599	3.3252	0.00%
2025-07-24	3.280	3.270	3.280	3.080	3.290	171,571,878	551,892,291	3.2167	3.280	3.270	3.280	3.080	3.290	171,571,878	3.2167	6.84%
2025-07-23	3.070	3.060	3.070	3.060	3.170	83,068,500	258,524,645	3.1122	3.070	3.060	3.070	3.060	3.170	83,068,500	3.1122	0.00%
2025-07-22	3.070	3.070	3.080	3.050	3.110	60,547,500	186,330,375	3.0774	3.070	3.070	3.080	3.050	3.110	60,547,500	3.0774	0.00%
2025-07-21	3.070	3.060	3.070	3.000	3.080	49,660,000	151,271,070	3.0461	3.070	3.060	3.070	3.000	3.080	49,660,000	3.0461	0.99%
2025-07-18	3.040	3.040	3.050	3.000	3.070	44,284,000	134,051,970	3.0271	3.040	3.040	3.050	3.000	3.070	44,284,000	3.0271	0.66%
2025-07-17	3.020	3.010	3.020	2.930	3.030	67,503,144	201,915,808	2.9912	3.020	3.010	3.020	2.930	3.030	67,503,144	2.9912	3.07%
2025-07-16	2.930	2.930	2.940	2.920	2.980	39,603,946	116,784,774	2.9488	2.930	2.930	2.940	2.920	2.980	39,603,946	2.9488	-0.68%
2025-07-15	2.950	2.940	2.950	2.900	2.970	49,799,000	146,013,490	2.9321	2.950	2.940	2.950	2.900	2.970	49,799,000	2.9321	-0.67%
2025-07-14	2.970	2.960	2.970	2.970	3.050	58,414,500	174,818,847	2.9927	2.970	2.960	2.970	2.970	3.050	58,414,500	2.9927	-1.98%
2025-07-11	3.030	3.020	3.030	2.980	3.060	55,460,500	168,202,393	3.0328	3.030	3.020	3.030	2.980	3.060	55,460,500	3.0328	1.68%
2025-07-10	2.980	2.970	2.980	2.920	2.980	32,944,800	97,406,673	2.9567	2.980	2.970	2.980	2.920	2.980	32,944,800	2.9567	1.36%
2025-07-09	2.940	2.940	2.950	2.920	2.990	44,261,580	130,709,770	2.9531	2.940	2.940	2.950	2.920	2.990	44,261,580	2.9531	-0.34%
2025-07-08	2.950	2.940	2.950	2.900	2.960	37,906,000	111,204,416	2.9337	2.950	2.940	2.950	2.900	2.960	37,906,000	2.9337	1.03%
2025-07-07	2.920	2.910	2.920	2.900	2.990	50,884,000	148,970,233	2.9276	2.920	2.910	2.920	2.900	2.990	50,884,000	2.9276	-2.99%
2025-07-04	3.010	3.000	3.010	2.930	3.160	140,824,200	424,083,643	3.0114	3.010	3.000	3.010	2.930	3.160	140,824,200	3.0114	-2.27%
2025-07-03	3.080	3.080	3.090	3.010	3.100	72,931,000	222,206,000	3.0468	3.080	3.080	3.090	3.010	3.100	72,931,000	3.0468	-0.65%
2025-07-02	3.100	3.090	3.100	3.050	3.170	78,809,848	244,108,342	3.0974	3.100	3.090	3.100	3.050	3.170	78,809,848	3.0974	1.31%
2025-06-30	3.060	3.060	3.070	3.010	3.110	46,096,000	140,596,265	3.0501	3.060	3.060	3.070	3.010	3.110	46,096,000	3.0501	-2.24%
2025-06-27	3.130	3.120	3.130	3.060	3.200	107,323,000	334,184,578	3.1138	3.130	3.120	3.130	3.060	3.200	107,323,000	3.1138	0.64%
2025-06-26	3.110	3.110	3.120	2.890	3.180	196,356,500	603,390,285	3.0729	3.110	3.110	3.120	2.890	3.180	196,356,500	3.0729	6.51%
2025-06-25	2.920	2.910	2.920	2.870	2.940	46,252,534	134,459,401	2.9071	2.920	2.910	2.920	2.870	2.940	46,252,534	2.9071	1.74%
2025-06-24	2.870	2.870	2.880	2.810	2.880	32,295,000	92,053,042	2.8504	2.870	2.870	2.880	2.810	2.880	32,295,000	2.8504	2.87%
2025-06-23	2.790	2.780	2.790	2.710	2.810	24,851,800	68,723,449	2.7653	2.790	2.780	2.790	2.710	2.810	24,851,800	2.7653	1.09%
2025-06-20	2.760	2.760	2.770	2.760	2.820	27,064,860	75,194,343	2.7783	2.760	2.760	2.770	2.760	2.820	27,064,860	2.7783	-0.72%
2025-06-19	2.780	2.770	2.780	2.760	2.950	62,284,500	175,572,370	2.8189	2.780	2.770	2.780	2.760	2.950	62,284,500	2.8189	-4.79%
2025-06-18	2.920	2.920	2.930	2.910	3.040	52,976,500	156,549,182	2.9551	2.920	2.920	2.930	2.910	3.040	52,976,500	2.9551	-4.26%
2025-06-17	3.050	3.040	3.050	2.980	3.200	147,242,600	455,358,990	3.0926	3.050	3.040	3.050	2.980	3.200	147,242,600	3.0926	2.35%
2025-06-16	2.980	2.970	2.980	2.890	2.990	38,362,500	113,345,400	2.9546	2.980	2.970	2.980	2.890	2.990	38,362,500	2.9546	1.02%
2025-06-13	2.950	2.940	2.950	2.930	3.050	53,340,500	158,091,145	2.9638	2.950	2.940	2.950	2.930	3.050	53,340,500	2.9638	-3.28%
2025-06-12	3.050	3.050	3.060	3.020	3.110	40,892,000	125,326,945	3.0648	3.050	3.050	3.060	3.020	3.110	40,892,000	3.0648	0.33%
2025-06-11	3.040	3.030	3.040	3.020	3.130	44,792,500	136,897,529	3.0563	3.040	3.030	3.040	3.020	3.130	44,792,500	3.0563	-1.30%
2025-06-10	3.080	3.070	3.080	2.990	3.190	124,904,000	386,549,618	3.0948	3.080	3.070	3.080	2.990	3.190	124,904,000	3.0948	0.00%
2025-06-09	3.080	3.070	3.080	2.980	3.090	73,051,500	222,243,769	3.0423	3.080	3.070	3.080	2.980	3.090	73,051,500	3.0423	4.41%
2025-06-06	2.950	2.950	2.960	2.860	2.990	65,475,968	191,841,518	2.9300	2.950	2.950	2.960	2.860	2.990	65,475,968	2.9300	2.79%
2025-06-05	2.870	2.870	2.880	2.850	2.960	43,260,331	125,342,855	2.8974	2.870	2.870	2.880	2.850	2.960	43,260,331	2.8974	-1.37%
2025-06-04	2.910	2.910	2.920	2.860	2.930	45,637,000	132,549,185	2.9044	2.910	2.910	2.920	2.860	2.930	45,637,000	2.9044	1.75%
2025-06-03	2.860	2.860	2.870	2.740	2.880	48,127,360	136,580,345	2.8379	2.860	2.860	2.870	2.740	2.880	48,127,360	2.8379	4.38%
2025-06-02	2.740	2.720	2.740	2.610	2.800	11,207,693	29,959,152	2.6731	2.740	2.720	2.740	2.610	2.800	11,207,693	2.6731	-2.49%
2025-05-30	2.810	2.810	2.820	2.790	2.850	32,301,500	90,954,365	2.8158	2.810	2.810	2.820	2.790	2.850	32,301,500	2.8158	0.36%
2025-05-29	2.800	2.790	2.800	2.740	2.810	43,408,000	120,647,330	2.7794	2.800	2.790	2.800	2.740	2.810	43,408,000	2.7794	1.82%
2025-05-28	2.750	2.740	2.750	2.730	2.770	19,451,000	53,496,033	2.7503	2.750	2.740	2.750	2.730	2.770	19,451,000	2.7503	-0.36%
2025-05-27	2.760	2.760	2.770	2.700	2.770	30,819,000	84,474,066	2.7410	2.760	2.760	2.770	2.700	2.770	30,819,000	2.7410	2.60%
2025-05-26	2.690	2.690	2.700	2.680	2.740	36,616,349	99,220,801	2.7097	2.690	2.690	2.700	2.680	2.740	36,616,349	2.7097	-1.82%
2025-05-23	2.740	2.740	2.750	2.730	2.850	48,012,500	133,446,290	2.7794	2.740	2.740	2.750	2.730	2.850	48,012,500	2.7794	-1.44%
2025-05-22	2.780	2.780	2.790	2.770	2.890	53,955,000	151,826,758	2.8140	2.780	2.780	2.790	2.770	2.890	53,955,000	2.8140	-3.47%
2025-05-21	2.880	2.880	2.890	2.790	2.930	109,382,117	313,416,162	2.8653	2.880	2.880	2.890	2.790	2.930	109,382,117	2.8653	3.23%
2025-05-20	2.790	2.790	2.800	2.770	2.840	45,634,500	128,041,158	2.8058	2.790	2.790	2.800	2.770	2.840	45,634,500	2.8058	0.00%
2025-05-19	2.790	2.790	2.800	2.710	2.830	38,696,000	107,668,415	2.7824	2.790	2.790	2.800	2.710	2.830	38,696,000	2.7824	1.09%
2025-05-16	2.760	2.760	2.770	2.750	2.810	35,288,500	97,922,817	2.7749	2.760	2.760	2.770	2.750	2.810	35,288,500	2.7749	-1.43%
2025-05-15	2.800	2.800	2.810	2.790	2.870	44,252,500	124,559,395	2.8147	2.800	2.800	2.810	2.790	2.870	44,252,500	2.8147	-2.10%
2025-05-14	2.860	2.860	2.870	2.850	2.930	47,947,000	137,449,993	2.8667	2.860	2.860	2.870	2.850	2.930	47,947,000	2.8667	-1.72%
2025-05-13	2.910	2.900	2.910	2.900	3.010	31,986,000	94,049,640	2.9403	2.910	2.900	2.910	2.900	3.010	31,986,000	2.9403	-2.02%
2025-05-12	2.970	2.970	2.980	2.910	3.000	48,408,800	142,847,292	2.9509	2.970	2.970	2.980	2.910	3.000	48,408,800	2.9509	0.34%
2025-05-09	2.960	2.950	2.960	2.910	2.990	34,298,338	101,374,340	2.9557	2.960	2.950	2.960	2.910	2.990	34,298,338	2.9557	0.34%
2025-05-08	2.950	2.950	2.960	2.920	2.980	36,640,000	108,260,187	2.9547	2.950	2.950	2.960	2.920	2.980	36,640,000	2.9547	0.34%
2025-05-07	2.940	2.930	2.940	2.920	3.030	50,457,500	149,011,220	2.9532	2.940	2.930	2.940	2.920	3.030	50,457,500	2.9532	-0.68%
2025-05-06	2.960	2.950	2.960	2.920	2.980	34,993,000	103,361,295	2.9538	2.960	2.950	2.960	2.920	2.980	34,993,000	2.9538	-1.00%
2025-05-02	2.990	2.980	2.990	2.820	3.010	22,276,500	64,883,713	2.9127	2.990	2.980	2.990	2.820	3.010	22,276,500	2.9127	2.75%
2025-04-30	2.910	2.910	2.920	2.860	2.930	46,048,500	133,413,420	2.8972	2.910	2.910	2.920	2.860	2.930	46,048,500	2.8972	0.34%
2025-04-29	2.900	2.900	2.910	2.890	2.960	32,263,000	94,114,370	2.9171	2.900	2.900	2.910	2.890	2.960	32,263,000	2.9171	0.00%
2025-04-28	2.900	2.900	2.910	2.870	3.050	116,068,016	340,604,929	2.9345	2.900	2.900	2.910	2.870	3.050	116,068,016	2.9345	-2.03%
2025-04-25	2.960	2.960	2.970	2.950	3.150	87,136,000	265,334,635	3.0451	2.960	2.960	2.970	2.950	3.150	87,136,000	3.0451	-2.95%
2025-04-24	3.050	3.050	3.060	3.020	3.160	47,404,637	145,388,511	3.0670	3.050	3.050	3.060	3.020	3.160	47,404,637	3.0670	-1.61%
2025-04-23	3.100	3.100	3.110	3.080	3.240	110,426,000	347,417,500	3.1462	3.100	3.100	3.110	3.080	3.240	110,426,000	3.1462	1.97%
2025-04-22	3.040	3.040	3.050	3.000	3.070	51,717,000	156,905,345	3.0339	3.040	3.040	3.050	3.000	3.070	51,717,000	3.0339	0.33%
2025-04-17	3.030	3.030	3.040	2.990	3.100	59,737,500	182,108,205	3.0485	3.030	3.030	3.040	2.990	3.100	59,737,500	3.0485	0.66%
2025-04-16	3.010	3.010	3.020	2.980	3.140	77,988,000	237,618,085	3.0469	3.010	3.010	3.020	2.980	3.140	77,988,000	3.0469	-4.14%
2025-04-15	3.140	3.130	3.140	3.080	3.320	105,338,500	334,707,925	3.1775	3.140	3.130	3.140	3.080	3.320	105,338,500	3.1775	-2.79%
2025-04-14	3.230	3.230	3.240	3.220	3.370	111,336,000	365,400,411	3.2820	3.230	3.230	3.240	3.220	3.370	111,336,000	3.2820	-0.92%
2025-04-11	3.260	3.260	3.270	3.230	3.420	169,118,000	557,678,575	3.2976	3.260	3.260	3.270	3.230	3.420	169,118,000	3.2976	-2.10%
2025-04-10	3.330	3.330	3.340	3.180	3.620	392,645,600	1,341,238,855	3.4159	3.330	3.330	3.340	3.180	3.620	392,645,600	3.4159	2.78%
2025-04-09	3.240	3.240	3.250	2.930	3.280	207,344,554	655,776,799	3.1627	3.240	3.240	3.250	2.930	3.280	207,344,554	3.1627	6.23%
2025-04-08	3.050	3.040	3.050	2.860	3.250	223,545,745	676,760,845	3.0274	3.050	3.040	3.050	2.860	3.250	223,545,745	3.0274	9.32%
2025-04-07	2.790	2.790	2.800	2.660	3.090	172,019,447	488,762,152	2.8413	2.790	2.790	2.800	2.660	3.090	172,019,447	2.8413	-13.62%
2025-04-03	3.230	3.230	3.240	3.050	3.330	140,013,500	451,320,248	3.2234	3.230	3.230	3.240	3.050	3.330	140,013,500	3.2234	3.86%
2025-04-02	3.110	3.100	3.110	3.060	3.140	35,589,500	110,544,947	3.1061	3.110	3.100	3.110	3.060	3.140	35,589,500	3.1061	0.00%
2025-04-01	3.110	3.110	3.120	2.970	3.200	104,288,500	325,869,239	3.1247	3.110	3.110	3.120	2.970	3.200	104,288,500	3.1247	3.32%
2025-03-31	3.010	3.010	3.020	2.910	3.060	67,130,000	201,970,655	3.0086	3.010	3.010	3.020	2.910	3.060	67,130,000	3.0086	1.69%
2025-03-28	2.960	2.960	2.970	2.960	3.140	82,461,000	249,066,215	3.0204	2.960	2.960	2.970	2.960	3.140	82,461,000	3.0204	-4.21%
2025-03-27	3.090	3.090	3.100	3.080	3.180	59,204,000	184,553,540	3.1172	3.090	3.090	3.100	3.080	3.180	59,204,000	3.1172	-1.59%
2025-03-26	3.140	3.130	3.140	3.130	3.310	107,066,000	344,159,880	3.2145	3.140	3.130	3.140	3.130	3.310	107,066,000	3.2145	-3.38%
2025-03-25	3.250	3.240	3.250	3.020	3.410	297,105,503	967,316,414	3.2558	3.250	3.240	3.250	3.020	3.410	297,105,503	3.2558	3.50%
2025-03-24	3.140	3.130	3.140	3.050	3.200	91,968,500	287,058,519	3.1213	3.140	3.130	3.140	3.050	3.200	91,968,500	3.1213	1.29%
2025-03-21	3.100	3.090	3.100	2.970	3.280	272,838,000	853,894,352	3.1297	3.100	3.090	3.100	2.970	3.280	272,838,000	3.1297	1.97%
2025-03-20	3.040	3.040	3.050	3.030	3.370	163,203,000	516,144,218	3.1626	3.040	3.040	3.050	3.030	3.370	163,203,000	3.1626	-5.88%
2025-03-19	3.230	3.220	3.230	3.140	3.440	301,850,869	990,558,035	3.2816	3.230	3.220	3.230	3.140	3.440	301,850,869	3.2816	2.22%
2025-03-18	3.160	3.160	3.170	3.110	3.430	274,326,000	875,905,484	3.1929	3.160	3.160	3.170	3.110	3.430	274,326,000	3.1929	-5.11%
2025-03-17	3.330	3.320	3.330	3.200	3.790	636,510,921	2,180,086,094	3.4251	3.330	3.320	3.330	3.200	3.790	636,510,921	3.4251	-6.72%
2025-03-14	3.570	3.570	3.580	2.580	3.630	699,615,127	2,211,547,500	3.1611	3.570	3.570	3.580	2.580	3.630	699,615,127	3.1611	41.67%
2025-03-13	2.520	2.520	2.530	2.450	2.560	27,193,000	68,120,050	2.5051	2.520	2.520	2.530	2.450	2.560	27,193,000	2.5051	-0.79%
2025-03-12	2.540	2.530	2.540	2.510	2.650	28,380,000	72,735,680	2.5629	2.540	2.530	2.540	2.510	2.650	28,380,000	2.5629	-2.68%
2025-03-11	2.610	2.600	2.610	2.530	2.620	22,848,000	58,929,566	2.5792	2.610	2.600	2.610	2.530	2.620	22,848,000	2.5792	0.38%
2025-03-10	2.600	2.590	2.600	2.550	2.720	26,947,000	70,142,555	2.6030	2.600	2.590	2.600	2.550	2.720	26,947,000	2.6030	-1.52%
2025-03-07	2.640	2.630	2.640	2.620	2.770	55,357,100	148,522,483	2.6830	2.640	2.630	2.640	2.620	2.770	55,357,100	2.6830	-2.94%
2025-03-06	2.720	2.710	2.720	2.670	2.730	38,499,500	104,099,800	2.7039	2.720	2.710	2.720	2.670	2.730	38,499,500	2.7039	1.87%
2025-03-05	2.670	2.660	2.670	2.600	2.720	55,517,000	147,332,680	2.6538	2.670	2.660	2.670	2.600	2.720	55,517,000	2.6538	2.30%
2025-03-04	2.610	2.610	2.620	2.530	2.630	15,819,000	40,945,007	2.5883	2.610	2.610	2.620	2.530	2.630	15,819,000	2.5883	0.77%
2025-03-03	2.590	2.580	2.590	2.560	2.710	34,341,520	90,190,716	2.6263	2.590	2.580	2.590	2.560	2.710	34,341,520	2.6263	-1.15%
2025-02-28	2.620	2.610	2.620	2.610	2.830	43,335,500	116,587,815	2.6904	2.620	2.610	2.620	2.610	2.830	43,335,500	2.6904	-7.75%
2025-02-27	2.840	2.830	2.840	2.780	2.950	53,249,000	151,799,996	2.8508	2.840	2.830	2.840	2.780	2.950	53,249,000	2.8508	0.00%
2025-02-26	2.840	2.840	2.850	2.760	2.860	44,477,500	125,370,190	2.8187	2.840	2.840	2.850	2.760	2.860	44,477,500	2.8187	2.16%
2025-02-25	2.780	2.770	2.780	2.730	2.830	28,808,500	79,956,545	2.7754	2.780	2.770	2.780	2.730	2.830	28,808,500	2.7754	-1.77%
2025-02-24	2.830	2.820	2.830	2.770	2.860	40,645,500	114,492,960	2.8169	2.830	2.820	2.830	2.770	2.860	40,645,500	2.8169	-1.05%
2025-02-21	2.860	2.860	2.870	2.820	2.940	52,574,000	150,483,849	2.8623	2.860	2.860	2.870	2.820	2.940	52,574,000	2.8623	-0.35%
2025-02-20	2.870	2.860	2.870	2.670	2.960	99,267,490	281,782,752	2.8386	2.870	2.860	2.870	2.670	2.960	99,267,490	2.8386	6.30%
2025-02-19	2.700	2.690	2.700	2.620	2.740	34,280,500	92,458,852	2.6971	2.700	2.690	2.700	2.620	2.740	34,280,500	2.6971	0.75%
2025-02-18	2.680	2.670	2.680	2.640	2.730	29,926,500	80,553,707	2.6917	2.680	2.670	2.680	2.640	2.730	29,926,500	2.6917	-0.37%
2025-02-17	2.690	2.680	2.690	2.630	2.790	39,434,800	106,576,020	2.7026	2.690	2.680	2.690	2.630	2.790	39,434,800	2.7026	-1.10%
2025-02-14	2.720	2.710	2.720	2.610	2.740	58,390,000	157,222,360	2.6926	2.720	2.710	2.720	2.610	2.740	58,390,000	2.6926	5.84%
2025-02-13	2.570	2.570	2.580	2.550	2.710	41,108,500	109,354,400	2.6601	2.570	2.570	2.580	2.550	2.710	41,108,500	2.6601	-1.15%
2025-02-12	2.600	2.590	2.600	2.540	2.600	15,338,500	39,527,539	2.5770	2.600	2.590	2.600	2.540	2.600	15,338,500	2.5770	1.56%
2025-02-11	2.560	2.550	2.560	2.530	2.700	27,315,000	70,705,022	2.5885	2.560	2.550	2.560	2.530	2.700	27,315,000	2.5885	-4.48%
2025-02-10	2.680	2.670	2.680	2.580	2.700	24,984,000	66,549,702	2.6637	2.680	2.670	2.680	2.580	2.700	24,984,000	2.6637	3.47%
2025-02-07	2.590	2.580	2.590	2.520	2.650	32,864,500	85,308,907	2.5958	2.590	2.580	2.590	2.520	2.650	32,864,500	2.5958	2.37%
2025-02-06	2.530	2.520	2.530	2.450	2.530	18,194,139	45,346,444	2.4924	2.530	2.520	2.530	2.450	2.530	18,194,139	2.4924	1.61%
2025-02-05	2.490	2.480	2.490	2.450	2.530	24,022,000	59,942,557	2.4953	2.490	2.480	2.490	2.450	2.530	24,022,000	2.4953	-1.97%
2025-02-04	2.540	2.540	2.550	2.480	2.580	8,604,555	21,916,957	2.5471	2.540	2.540	2.550	2.480	2.580	8,604,555	2.5471	1.60%
2025-02-03	2.500	2.490	2.500	2.360	2.500	6,530,000	15,978,642	2.4470	2.500	2.490	2.500	2.360	2.500	6,530,000	2.4470	3.31%
2025-01-28	2.420	2.420	2.430	2.420	2.510	1,818,008	4,425,254	2.4341	2.420	2.420	2.430	2.420	2.510	1,818,008	2.4341	-2.42%
2025-01-27	2.480	2.470	2.480	2.460	2.540	15,833,500	39,350,316	2.4853	2.480	2.470	2.480	2.460	2.540	15,833,500	2.4853	0.00%
2025-01-24	2.480	2.480	2.500	2.450	2.560	19,758,000	49,588,155	2.5098	2.480	2.480	2.500	2.450	2.560	19,758,000	2.5098	-0.40%
2025-01-23	2.490	2.480	2.490	2.350	2.630	175,133,000	412,851,049	2.3574	2.490	2.480	2.490	2.350	2.630	175,133,000	2.3574	-1.97%
2025-01-22	2.540	2.530	2.540	2.520	2.590	9,150,500	23,292,950	2.5455	2.540	2.530	2.540	2.520	2.590	9,150,500	2.5455	-1.93%
2025-01-21	2.590	2.590	2.600	2.570	2.620	8,102,501	21,000,275	2.5918	2.590	2.590	2.600	2.570	2.620	8,102,501	2.5918	0.00%
2025-01-20	2.590	2.580	2.590	2.530	2.620	14,853,500	38,473,455	2.5902	2.590	2.580	2.590	2.530	2.620	14,853,500	2.5902	3.19%
2025-01-17	2.510	2.500	2.510	2.470	2.540	11,463,000	28,795,866	2.5121	2.510	2.500	2.510	2.470	2.540	11,463,000	2.5121	0.00%
2025-01-16	2.510	2.510	2.520	2.460	2.560	12,682,500	31,852,930	2.5116	2.510	2.510	2.520	2.460	2.560	12,682,500	2.5116	2.03%
2025-01-15	2.460	2.450	2.460	2.410	2.510	17,371,000	42,565,395	2.4504	2.460	2.450	2.460	2.410	2.510	17,371,000	2.4504	-1.60%
2025-01-14	2.500	2.490	2.500	2.420	2.520	16,663,420	41,494,269	2.4901	2.500	2.490	2.500	2.420	2.520	16,663,420	2.4901	2.46%
2025-01-13	2.440	2.430	2.440	2.410	2.460	6,962,500	16,952,640	2.4348	2.440	2.430	2.440	2.410	2.460	6,962,500	2.4348	-0.81%
2025-01-10	2.460	2.450	2.460	2.440	2.550	16,635,921	41,190,590	2.4760	2.460	2.450	2.460	2.440	2.550	16,635,921	2.4760	-2.38%
2025-01-09	2.520	2.510	2.520	2.500	2.570	13,401,500	33,957,805	2.5339	2.520	2.510	2.520	2.500	2.570	13,401,500	2.5339	0.00%
2025-01-08	2.520	2.520	2.530	2.510	2.620	20,035,000	51,058,044	2.5484	2.520	2.520	2.530	2.510	2.620	20,035,000	2.5484	-3.82%
2025-01-07	2.620	2.610	2.620	2.570	2.660	19,676,000	51,187,655	2.6015	2.620	2.610	2.620	2.570	2.660	19,676,000	2.6015	-0.38%
2025-01-06	2.630	2.620	2.630	2.610	2.660	6,041,000	15,911,520	2.6339	2.630	2.620	2.630	2.610	2.660	6,041,000	2.6339	0.77%
2025-01-03	2.610	2.600	2.610	2.580	2.670	9,568,500	25,120,300	2.6253	2.610	2.600	2.610	2.580	2.670	9,568,500	2.6253	-1.14%
2025-01-02	2.640	2.640	2.650	2.620	2.710	13,834,000	36,816,260	2.6613	2.640	2.640	2.650	2.620	2.710	13,834,000	2.6613	-1.86%
2024-12-31	2.690	2.680	2.690	2.630	2.770	22,390,500	60,183,129	2.6879	2.690	2.680	2.690	2.630	2.770	22,390,500	2.6879	-2.18%
2024-12-30	2.750	2.750	2.760	2.740	2.840	13,639,055	37,768,485	2.7691	2.750	2.750	2.760	2.740	2.840	13,639,055	2.7691	-1.79%
2024-12-27	2.800	2.800	2.810	2.770	2.860	20,236,500	56,514,372	2.7927	2.800	2.800	2.810	2.770	2.860	20,236,500	2.7927	-2.10%
2024-12-24	2.860	2.850	2.860	2.810	2.870	6,034,500	17,144,720	2.8411	2.860	2.850	2.860	2.810	2.870	6,034,500	2.8411	1.06%
2024-12-23	2.830	2.820	2.830	2.800	2.870	8,733,500	24,651,350	2.8226	2.830	2.820	2.830	2.800	2.870	8,733,500	2.8226	0.71%
2024-12-20	2.810	2.810	2.820	2.810	2.880	13,506,002	38,223,845	2.8301	2.810	2.810	2.820	2.810	2.880	13,506,002	2.8301	-1.06%
2024-12-19	2.840	2.840	2.850	2.810	2.900	17,449,323	49,523,512	2.8381	2.840	2.840	2.850	2.810	2.900	17,449,323	2.8381	-2.41%
2024-12-18	2.910	2.910	2.920	2.900	2.950	10,852,000	31,636,305	2.9153	2.910	2.910	2.920	2.900	2.950	10,852,000	2.9153	0.00%
2024-12-17	2.910	2.910	2.920	2.880	2.950	10,448,854	30,387,594	2.9082	2.910	2.910	2.920	2.880	2.950	10,448,854	2.9082	-0.68%
2024-12-16	2.930	2.920	2.930	2.910	3.120	20,838,000	61,612,160	2.9567	2.930	2.920	2.930	2.910	3.120	20,838,000	2.9567	-3.62%
2024-12-13	3.040	3.030	3.040	3.030	3.180	26,378,675	81,521,440	3.0904	3.040	3.030	3.040	3.030	3.180	26,378,675	3.0904	-5.59%
2024-12-12	3.220	3.220	3.230	3.150	3.280	21,541,500	69,458,847	3.2244	3.220	3.220	3.230	3.150	3.280	21,541,500	3.2244	0.31%
2024-12-11	3.210	3.200	3.210	3.100	3.230	24,611,500	78,507,365	3.1899	3.210	3.200	3.210	3.100	3.230	24,611,500	3.1899	4.22%
2024-12-10	3.080	3.070	3.080	3.070	3.370	38,111,000	121,648,390	3.1919	3.080	3.070	3.080	3.070	3.370	38,111,000	3.1919	-4.05%
2024-12-09	3.210	3.200	3.210	3.060	3.210	26,124,199	81,665,559	3.1261	3.210	3.200	3.210	3.060	3.210	26,124,199	3.1261	3.22%
2024-12-06	3.110	3.110	3.120	2.930	3.120	37,295,000	114,166,026	3.0612	3.110	3.110	3.120	2.930	3.120	37,295,000	3.0612	5.78%
2024-12-05	2.940	2.930	2.940	2.920	2.990	11,215,000	33,044,647	2.9465	2.940	2.930	2.940	2.920	2.990	11,215,000	2.9465	-0.68%
2024-12-04	2.960	2.960	2.970	2.950	3.010	14,935,500	44,302,935	2.9663	2.960	2.960	2.970	2.950	3.010	14,935,500	2.9663	-1.66%
2024-12-03	3.010	3.010	3.020	2.970	3.050	13,039,500	39,252,917	3.0103	3.010	3.010	3.020	2.970	3.050	13,039,500	3.0103	-0.33%
2024-12-02	3.020	3.020	3.030	2.970	3.050	16,518,500	49,888,492	3.0202	3.020	3.020	3.030	2.970	3.050	16,518,500	3.0202	1.00%
2024-11-29	2.990	2.980	2.990	2.940	3.060	12,169,500	36,493,398	2.9988	2.990	2.980	2.990	2.940	3.060	12,169,500	2.9988	0.67%
2024-11-28	2.970	2.960	2.970	2.970	3.100	15,923,000	48,172,250	3.0253	2.970	2.960	2.970	2.970	3.100	15,923,000	3.0253	-3.26%
2024-11-27	3.070	3.060	3.070	2.930	3.080	15,953,000	47,903,178	3.0028	3.070	3.060	3.070	2.930	3.080	15,953,000	3.0028	4.07%
2024-11-26	2.950	2.940	2.950	2.890	3.040	16,127,000	47,754,184	2.9611	2.950	2.940	2.950	2.890	3.040	16,127,000	2.9611	1.37%
2024-11-25	2.910	2.900	2.910	2.870	2.960	14,545,500	42,374,008	2.9132	2.910	2.900	2.910	2.870	2.960	14,545,500	2.9132	-1.02%
2024-11-22	2.940	2.940	2.950	2.900	3.140	36,863,500	110,306,915	2.9923	2.940	2.940	2.950	2.900	3.140	36,863,500	2.9923	-6.37%
2024-11-21	3.140	3.130	3.140	3.130	3.220	8,927,626	28,280,069	3.1677	3.140	3.130	3.140	3.130	3.220	8,927,626	3.1677	-2.48%
2024-11-20	3.220	3.210	3.220	3.090	3.230	13,263,000	42,159,545	3.1787	3.220	3.210	3.220	3.090	3.230	13,263,000	3.1787	2.22%
2024-11-19	3.150	3.140	3.150	3.080	3.180	10,904,500	34,129,430	3.1298	3.150	3.140	3.150	3.080	3.180	10,904,500	3.1298	0.64%
2024-11-18	3.130	3.120	3.130	3.050	3.150	13,734,500	42,707,292	3.1095	3.130	3.120	3.130	3.050	3.150	13,734,500	3.1095	1.62%
2024-11-15	3.080	3.070	3.080	3.000	3.100	24,389,000	74,393,366	3.0503	3.080	3.070	3.080	3.000	3.100	24,389,000	3.0503	0.00%
2024-11-14	3.080	3.080	3.090	3.040	3.230	24,703,000	76,981,568	3.1163	3.080	3.080	3.090	3.040	3.230	24,703,000	3.1163	-3.75%
2024-11-13	3.200	3.200	3.210	3.120	3.280	30,003,000	95,264,390	3.1752	3.200	3.200	3.210	3.120	3.280	30,003,000	3.1752	-2.74%
2024-11-12	3.290	3.290	3.300	3.260	3.540	38,070,900	128,529,750	3.3761	3.290	3.290	3.300	3.260	3.540	38,070,900	3.3761	-2.95%
2024-11-11	3.390	3.380	3.390	3.300	3.430	29,077,000	97,540,951	3.3546	3.390	3.380	3.390	3.300	3.430	29,077,000	3.3546	-2.59%
2024-11-08	3.480	3.470	3.480	3.460	3.700	29,519,938	104,287,046	3.5328	3.480	3.470	3.480	3.460	3.700	29,519,938	3.5328	-3.06%
2024-11-07	3.590	3.590	3.600	3.340	3.590	35,061,000	122,830,483	3.5033	3.590	3.590	3.600	3.340	3.590	35,061,000	3.5033	5.28%
2024-11-06	3.410	3.410	3.420	3.370	3.540	31,939,374	110,116,853	3.4477	3.410	3.410	3.420	3.370	3.540	31,939,374	3.4477	-3.40%
2024-11-05	3.530	3.520	3.530	3.370	3.530	30,593,000	106,086,130	3.4677	3.530	3.520	3.530	3.370	3.530	30,593,000	3.4677	2.92%
2024-11-04	3.430	3.420	3.430	3.350	3.450	20,173,500	68,617,402	3.4014	3.430	3.420	3.430	3.350	3.450	20,173,500	3.4014	1.48%
2024-11-01	3.380	3.370	3.380	3.360	3.510	28,621,000	97,626,670	3.4110	3.380	3.370	3.380	3.360	3.510	28,621,000	3.4110	-2.03%
2024-10-31	3.450	3.450	3.460	3.440	3.560	27,105,927	94,654,807	3.4920	3.450	3.450	3.460	3.440	3.560	27,105,927	3.4920	-0.29%
2024-10-30	3.460	3.450	3.460	3.360	3.630	67,729,927	235,042,639	3.4703	3.460	3.450	3.460	3.360	3.630	67,729,927	3.4703	-1.70%
2024-10-29	3.520	3.510	3.520	3.480	4.590	228,165,492	894,313,874	3.9196	3.520	3.510	3.520	3.480	4.590	228,165,492	3.9196	-8.81%
2024-10-28	3.860	3.850	3.860	3.620	3.910	52,484,200	200,711,698	3.8242	3.860	3.850	3.860	3.620	3.910	52,484,200	3.8242	5.46%
2024-10-25	3.660	3.640	3.660	3.500	3.670	49,943,000	179,434,410	3.5928	3.660	3.640	3.660	3.500	3.670	49,943,000	3.5928	3.39%
2024-10-24	3.540	3.530	3.540	3.530	3.750	26,182,500	95,147,170	3.6340	3.540	3.530	3.540	3.530	3.750	26,182,500	3.6340	-3.01%
2024-10-23	3.650	3.650	3.660	3.580	3.730	41,521,347	151,355,627	3.6452	3.650	3.650	3.660	3.580	3.730	41,521,347	3.6452	0.00%
2024-10-22	3.650	3.640	3.650	3.340	3.680	78,242,500	279,992,815	3.5785	3.650	3.640	3.650	3.340	3.680	78,242,500	3.5785	8.96%
2024-10-21	3.350	3.350	3.360	3.260	3.390	27,540,000	91,600,335	3.3261	3.350	3.350	3.360	3.260	3.390	27,540,000	3.3261	0.60%
2024-10-18	3.330	3.320	3.330	3.090	3.400	44,191,400	144,778,705	3.2762	3.330	3.320	3.330	3.090	3.400	44,191,400	3.2762	7.77%
2024-10-17	3.090	3.080	3.090	3.040	3.250	36,207,013	114,220,272	3.1546	3.090	3.080	3.090	3.040	3.250	36,207,013	3.1546	0.32%
2024-10-16	3.080	3.070	3.080	2.970	3.140	36,390,383	111,365,293	3.0603	3.080	3.070	3.080	2.970	3.140	36,390,383	3.0603	0.98%
2024-10-15	3.050	3.040	3.050	3.000	3.330	51,021,019	159,641,618	3.1289	3.050	3.040	3.050	3.000	3.330	51,021,019	3.1289	-7.58%
2024-10-14	3.300	3.300	3.320	3.130	3.410	86,298,129	282,167,772	3.2697	3.300	3.300	3.320	3.130	3.410	86,298,129	3.2697	-11.05%
2024-10-10	3.710	3.700	3.710	3.420	3.870	109,339,500	400,423,012	3.6622	3.710	3.700	3.710	3.420	3.870	109,339,500	3.6622	9.76%
2024-10-09	3.380	3.370	3.380	3.180	3.880	114,988,332	398,194,384	3.4629	3.380	3.370	3.380	3.180	3.880	114,988,332	3.4629	-7.90%
2024-10-08	3.670	3.650	3.670	3.620	4.640	161,139,746	644,314,765	3.9985	3.670	3.650	3.670	3.620	4.640	161,139,746	3.9985	-16.97%
2024-10-07	4.420	4.410	4.420	4.050	4.440	36,310,820	153,399,354	4.2246	4.420	4.410	4.420	4.050	4.440	36,310,820	4.2246	12.18%
2024-10-04	3.940	3.920	3.940	3.590	3.940	22,913,000	86,546,895	3.7772	3.940	3.920	3.940	3.590	3.940	22,913,000	3.7772	8.84%
2024-10-03	3.620	3.610	3.620	3.430	3.850	32,134,500	115,058,512	3.5805	3.620	3.610	3.620	3.430	3.850	32,134,500	3.5805	-4.99%
2024-10-02	3.810	3.810	3.820	3.500	3.810	56,982,800	208,132,694	3.6526	3.810	3.810	3.820	3.500	3.810	56,982,800	3.6526	4.10%
2024-09-30	3.660	3.650	3.660	3.300	3.710	143,192,700	504,198,168	3.5211	3.660	3.650	3.660	3.300	3.710	143,192,700	3.5211	16.93%
2024-09-27	3.130	3.130	3.140	2.970	3.160	73,505,000	226,436,600	3.0806	3.130	3.130	3.140	2.970	3.160	73,505,000	3.0806	10.21%
2024-09-26	2.840	2.840	2.850	2.520	2.860	39,702,650	108,170,981	2.7245	2.840	2.840	2.850	2.520	2.860	39,702,650	2.7245	11.37%
2024-09-25	2.550	2.520	2.550	2.500	2.620	30,340,862	77,716,244	2.5614	2.550	2.520	2.550	2.500	2.620	30,340,862	2.5614	2.82%
2024-09-24	2.480	2.480	2.490	2.270	2.490	24,747,500	59,796,641	2.4163	2.480	2.480	2.490	2.270	2.490	24,747,500	2.4163	9.25%
2024-09-23	2.270	2.270	2.280	2.250	2.380	14,921,355	34,658,212	2.3227	2.270	2.270	2.280	2.250	2.380	14,921,355	2.3227	-2.16%
2024-09-20	2.320	2.320	2.330	2.270	2.350	19,884,992	45,885,492	2.3075	2.320	2.320	2.330	2.270	2.350	19,884,992	2.3075	1.75%
2024-09-19	2.280	2.270	2.280	2.180	2.300	15,215,500	34,313,527	2.2552	2.280	2.270	2.280	2.180	2.300	15,215,500	2.2552	5.07%
2024-09-17	2.170	2.150	2.170	2.110	2.170	1,056,500	2,271,455	2.1500	2.170	2.150	2.170	2.110	2.170	1,056,500	2.1500	0.00%
2024-09-16	2.170	2.150	2.170	2.070	2.200	9,573,000	20,281,780	2.1186	2.170	2.150	2.170	2.070	2.200	9,573,000	2.1186	-1.36%
2024-09-13	2.200	2.190	2.200	2.190	2.280	10,007,500	22,292,220	2.2276	2.200	2.190	2.200	2.190	2.280	10,007,500	2.2276	0.46%
2024-09-12	2.190	2.180	2.190	2.190	2.240	5,806,000	12,832,570	2.2102	2.190	2.180	2.190	2.190	2.240	5,806,000	2.2102	0.00%
2024-09-11	2.190	2.180	2.190	2.170	2.220	3,990,500	8,734,722	2.1889	2.190	2.180	2.190	2.170	2.220	3,990,500	2.1889	-0.45%
2024-09-10	2.200	2.190	2.200	2.170	2.220	6,315,500	13,815,193	2.1875	2.200	2.190	2.200	2.170	2.220	6,315,500	2.1875	-0.90%
2024-09-09	2.220	2.220	2.230	2.170	2.230	9,119,000	20,008,957	2.1942	2.220	2.220	2.230	2.170	2.230	9,119,000	2.1942	-0.45%
2024-09-05	2.230	2.220	2.230	2.200	2.240	3,430,500	7,619,550	2.2211	2.230	2.220	2.230	2.200	2.240	3,430,500	2.2211	0.90%
2024-09-04	2.210	2.210	2.220	2.170	2.230	7,642,500	16,814,962	2.2002	2.210	2.210	2.220	2.170	2.230	7,642,500	2.2002	-1.34%
2024-09-03	2.240	2.240	2.250	2.200	2.260	11,947,253	26,686,269	2.2337	2.240	2.240	2.250	2.200	2.260	11,947,253	2.2337	1.36%
2024-09-02	2.210	2.210	2.220	2.200	2.430	22,580,000	51,287,998	2.2714	2.210	2.210	2.220	2.200	2.430	22,580,000	2.2714	-6.75%
2024-08-30	2.370	2.370	2.380	2.290	2.400	40,068,140	94,497,371	2.3584	2.370	2.370	2.380	2.290	2.400	40,068,140	2.3584	-3.27%
2024-08-29	2.450	2.450	2.460	2.360	2.450	8,186,953	19,769,650	2.4148	2.450	2.450	2.460	2.360	2.450	8,186,953	2.4148	1.66%
2024-08-28	2.410	2.400	2.410	2.380	2.450	4,473,500	10,740,300	2.4009	2.410	2.400	2.410	2.380	2.450	4,473,500	2.4009	-1.63%
2024-08-27	2.450	2.440	2.450	2.390	2.460	5,251,500	12,735,992	2.4252	2.450	2.440	2.450	2.390	2.460	5,251,500	2.4252	0.41%
2024-08-26	2.440	2.430	2.440	2.410	2.460	3,646,500	8,879,310	2.4350	2.440	2.430	2.440	2.410	2.460	3,646,500	2.4350	0.41%
2024-08-23	2.430	2.420	2.430	2.390	2.440	3,180,500	7,667,345	2.4107	2.430	2.420	2.430	2.390	2.440	3,180,500	2.4107	-0.82%
2024-08-22	2.450	2.440	2.450	2.350	2.480	7,688,000	18,520,255	2.4090	2.450	2.440	2.450	2.350	2.480	7,688,000	2.4090	0.00%
2024-08-21	2.450	2.440	2.450	2.430	2.490	5,321,303	13,046,991	2.4518	2.450	2.440	2.450	2.430	2.490	5,321,303	2.4518	-2.00%
2024-08-20	2.500	2.490	2.500	2.480	2.590	4,385,000	11,067,130	2.5239	2.500	2.490	2.500	2.480	2.590	4,385,000	2.5239	-3.10%
2024-08-19	2.580	2.570	2.580	2.560	2.610	3,515,500	9,081,305	2.5832	2.580	2.570	2.580	2.560	2.610	3,515,500	2.5832	1.18%
2024-08-16	2.550	2.540	2.550	2.520	2.580	2,984,500	7,616,925	2.5522	2.550	2.540	2.550	2.520	2.580	2,984,500	2.5522	1.19%
2024-08-15	2.520	2.520	2.530	2.480	2.560	3,284,500	8,249,150	2.5115	2.520	2.520	2.530	2.480	2.560	3,284,500	2.5115	-0.40%
2024-08-14	2.530	2.520	2.530	2.500	2.580	5,250,500	13,216,150	2.5171	2.530	2.520	2.530	2.500	2.580	5,250,500	2.5171	-1.94%
2024-08-13	2.580	2.570	2.580	2.540	2.610	4,234,500	10,840,795	2.5601	2.580	2.570	2.580	2.540	2.610	4,234,500	2.5601	-0.77%
2024-08-12	2.600	2.590	2.600	2.560	2.640	6,122,500	15,991,500	2.6119	2.600	2.590	2.600	2.560	2.640	6,122,500	2.6119	-0.38%
2024-08-09	2.610	2.600	2.610	2.590	2.660	3,439,400	9,021,175	2.6229	2.610	2.600	2.610	2.590	2.660	3,439,400	2.6229	0.38%
2024-08-08	2.600	2.590	2.600	2.570	2.650	4,936,443	12,874,122	2.6080	2.600	2.590	2.600	2.570	2.650	4,936,443	2.6080	-0.76%
2024-08-07	2.620	2.620	2.630	2.560	2.640	4,679,600	12,207,793	2.6087	2.620	2.620	2.630	2.560	2.640	4,679,600	2.6087	0.38%
2024-08-06	2.610	2.600	2.610	2.500	2.620	16,160,000	41,452,040	2.5651	2.610	2.600	2.610	2.500	2.620	16,160,000	2.5651	5.67%
2024-08-05	2.470	2.460	2.470	2.450	2.580	11,431,500	28,637,860	2.5052	2.470	2.460	2.470	2.450	2.580	11,431,500	2.5052	-0.80%
2024-08-02	2.490	2.480	2.490	2.470	2.570	8,335,500	20,963,365	2.5149	2.490	2.480	2.490	2.470	2.570	8,335,500	2.5149	-1.58%
2024-08-01	2.530	2.520	2.530	2.450	2.540	7,844,500	19,589,440	2.4972	2.530	2.520	2.530	2.450	2.540	7,844,500	2.4972	0.40%
2024-07-31	2.520	2.520	2.530	2.390	2.540	10,120,000	25,225,475	2.4926	2.520	2.520	2.530	2.390	2.540	10,120,000	2.4926	5.44%
2024-07-30	2.390	2.380	2.390	2.380	2.470	4,607,000	11,076,800	2.4043	2.390	2.380	2.390	2.380	2.470	4,607,000	2.4043	-1.65%
2024-07-29	2.430	2.430	2.440	2.370	2.470	14,606,000	35,387,155	2.4228	2.430	2.430	2.440	2.370	2.470	14,606,000	2.4228	1.25%
2024-07-26	2.400	2.390	2.400	2.370	2.430	3,659,500	8,754,465	2.3923	2.400	2.390	2.400	2.370	2.430	3,659,500	2.3923	1.27%
2024-07-25	2.370	2.350	2.370	2.350	2.420	8,968,000	21,315,965	2.3769	2.370	2.350	2.370	2.350	2.420	8,968,000	2.3769	-0.84%
2024-07-24	2.390	2.390	2.400	2.350	2.470	17,264,561	41,388,058	2.3973	2.390	2.390	2.400	2.350	2.470	17,264,561	2.3973	-1.65%
2024-07-23	2.430	2.420	2.430	2.420	2.530	10,929,000	26,828,435	2.4548	2.430	2.420	2.430	2.420	2.530	10,929,000	2.4548	-3.57%
2024-07-22	2.520	2.510	2.520	2.490	2.590	20,399,781	51,440,375	2.5216	2.520	2.510	2.520	2.490	2.590	20,399,781	2.5216	-0.79%
2024-07-19	2.540	2.540	2.550	2.500	2.910	57,401,000	150,809,790	2.6273	2.540	2.540	2.550	2.500	2.910	57,401,000	2.6273	-12.71%
2024-07-18	2.910	2.910	2.920	2.760	2.950	14,670,500	42,028,590	2.8648	2.910	2.910	2.920	2.760	2.950	14,670,500	2.8648	3.93%
2024-07-17	2.800	2.790	2.800	2.780	2.850	9,183,000	25,842,310	2.8141	2.800	2.790	2.800	2.780	2.850	9,183,000	2.8141	1.45%
2024-07-16	2.760	2.750	2.760	2.740	2.800	7,782,000	21,462,245	2.7579	2.760	2.750	2.760	2.740	2.800	7,782,000	2.7579	-1.43%
2024-07-15	2.800	2.790	2.800	2.770	2.870	4,502,000	12,618,670	2.8029	2.800	2.790	2.800	2.770	2.870	4,502,000	2.8029	-2.10%
2024-07-12	2.860	2.860	2.870	2.750	2.870	10,857,000	30,759,630	2.8332	2.860	2.860	2.870	2.750	2.870	10,857,000	2.8332	3.62%
2024-07-11	2.760	2.760	2.770	2.660	2.770	8,284,500	22,666,810	2.7361	2.760	2.760	2.770	2.660	2.770	8,284,500	2.7361	3.37%
2024-07-10	2.670	2.670	2.680	2.650	2.760	11,820,500	31,773,505	2.6880	2.670	2.670	2.680	2.650	2.760	11,820,500	2.6880	-0.74%
2024-07-09	2.690	2.690	2.700	2.650	2.800	25,852,000	69,771,954	2.6989	2.690	2.690	2.700	2.650	2.800	25,852,000	2.6989	-3.93%
2024-07-08	2.800	2.800	2.810	2.720	2.860	11,887,500	32,983,550	2.7746	2.800	2.800	2.810	2.720	2.860	11,887,500	2.7746	-1.75%
2024-07-05	2.850	2.840	2.850	2.770	2.860	6,555,500	18,463,659	2.8165	2.850	2.840	2.850	2.770	2.860	6,555,500	2.8165	1.42%
2024-07-04	2.810	2.800	2.810	2.800	2.930	4,911,000	13,920,380	2.8345	2.810	2.800	2.810	2.800	2.930	4,911,000	2.8345	-2.43%
2024-07-03	2.880	2.870	2.880	2.770	2.920	10,278,178	29,439,868	2.8643	2.880	2.870	2.880	2.770	2.920	10,278,178	2.8643	3.97%
2024-07-02	2.770	2.760	2.770	2.750	2.890	7,843,370	22,062,837	2.8129	2.770	2.760	2.770	2.750	2.890	7,843,370	2.8129	-0.36%
2024-06-28	2.780	2.770	2.780	2.740	2.820	7,940,370	22,127,643	2.7867	2.780	2.770	2.780	2.740	2.820	7,940,370	2.7867	1.09%
2024-06-27	2.750	2.740	2.750	2.710	2.870	9,670,500	26,755,050	2.7667	2.750	2.740	2.750	2.710	2.870	9,670,500	2.7667	-3.86%
2024-06-26	2.920	2.910	2.920	2.830	2.940	5,267,000	15,248,655	2.8951	2.861	2.851	2.861	2.772	2.880	5,376,557	2.8361	2.10%
2024-06-25	2.860	2.850	2.860	2.840	2.940	8,052,950	23,171,269	2.8774	2.802	2.792	2.802	2.782	2.880	8,220,456	2.8187	-0.69%
2024-06-24	2.880	2.870	2.880	2.810	2.950	13,798,377	39,531,610	2.8649	2.821	2.812	2.821	2.753	2.890	14,085,391	2.8066	-2.37%
2024-06-21	2.950	2.950	2.960	2.890	2.950	39,462,500	116,126,683	2.9427	2.890	2.890	2.900	2.831	2.890	40,283,342	2.8827	0.34%
2024-06-20	2.940	2.930	2.940	2.910	3.110	18,050,500	53,540,658	2.9662	2.880	2.870	2.880	2.851	3.047	18,425,960	2.9057	-3.92%
2024-06-19	3.060	3.050	3.060	3.020	3.120	11,600,500	35,580,455	3.0671	2.998	2.988	2.998	2.958	3.056	11,841,797	3.0046	1.66%
2024-06-18	3.010	3.010	3.030	2.960	3.070	11,690,500	35,079,695	3.0007	2.949	2.949	2.968	2.900	3.007	11,933,669	2.9396	-0.33%
2024-06-17	3.020	3.020	3.030	3.010	3.150	15,615,350	47,560,101	3.0457	2.958	2.958	2.968	2.949	3.086	15,940,158	2.9837	-2.89%
2024-06-14	3.110	3.110	3.120	3.050	3.160	8,154,000	25,317,639	3.1049	3.047	3.047	3.056	2.988	3.096	8,323,608	3.0417	-1.27%
2024-06-13	3.150	3.140	3.150	3.080	3.210	12,500,500	39,322,707	3.1457	3.086	3.076	3.086	3.017	3.145	12,760,517	3.0816	3.62%
2024-06-12	3.040	3.030	3.040	3.000	3.140	29,948,000	91,249,317	3.0469	2.978	2.968	2.978	2.939	3.076	30,570,935	2.9848	-2.88%
2024-06-11	3.130	3.120	3.130	3.080	3.190	14,469,000	45,479,927	3.1433	3.066	3.056	3.066	3.017	3.125	14,769,963	3.0792	-1.57%
2024-06-07	3.180	3.180	3.190	3.170	3.310	12,847,500	41,373,960	3.2204	3.115	3.115	3.125	3.105	3.243	13,114,735	3.1548	-2.75%
2024-06-06	3.270	3.270	3.280	3.230	3.410	12,033,000	39,591,410	3.2902	3.203	3.203	3.213	3.164	3.341	12,283,293	3.2232	-1.51%
2024-06-05	3.320	3.310	3.320	3.290	3.400	13,561,000	45,459,430	3.3522	3.252	3.243	3.252	3.223	3.331	13,843,076	3.2839	-0.30%
2024-06-04	3.330	3.330	3.350	3.190	3.400	22,605,080	75,083,891	3.3215	3.262	3.262	3.282	3.125	3.331	23,075,278	3.2539	4.39%
2024-06-03	3.190	3.180	3.190	3.160	3.300	12,951,730	41,922,923	3.2369	3.125	3.115	3.125	3.096	3.233	13,221,133	3.1709	1.59%
2024-05-31	3.140	3.130	3.140	3.130	3.240	19,846,000	63,057,745	3.1774	3.076	3.066	3.076	3.066	3.174	20,258,808	3.1126	0.64%
2024-05-30	3.120	3.110	3.120	3.100	3.230	14,305,000	45,051,574	3.1494	3.056	3.047	3.056	3.037	3.164	14,602,552	3.0852	-3.11%
2024-05-29	3.220	3.220	3.230	3.170	3.270	17,302,500	55,876,058	3.2294	3.154	3.154	3.164	3.105	3.203	17,662,402	3.1636	-1.53%
2024-05-28	3.270	3.260	3.270	3.220	3.380	21,236,000	69,861,997	3.2898	3.203	3.194	3.203	3.154	3.311	21,677,721	3.2228	-2.68%
2024-05-27	3.360	3.350	3.360	3.100	3.390	41,195,016	133,726,648	3.2462	3.292	3.282	3.292	3.037	3.321	42,051,895	3.1800	4.02%
2024-05-24	3.230	3.230	3.240	3.200	3.420	40,447,950	132,507,231	3.2760	3.164	3.164	3.174	3.135	3.350	41,289,290	3.2092	-5.00%
2024-05-23	3.400	3.390	3.400	3.390	3.610	35,201,201	123,354,163	3.5043	3.331	3.321	3.331	3.321	3.536	35,933,406	3.4329	-4.23%
2024-05-22	3.550	3.540	3.550	3.450	3.610	62,972,000	222,388,335	3.5315	3.478	3.468	3.478	3.380	3.536	64,281,853	3.4596	5.97%
2024-05-21	3.350	3.340	3.350	3.330	3.470	35,157,952	119,264,846	3.3923	3.282	3.272	3.282	3.262	3.399	35,889,257	3.3231	-2.90%
2024-05-20	3.450	3.450	3.460	3.180	3.490	62,705,000	212,633,825	3.3910	3.380	3.380	3.389	3.115	3.419	64,009,299	3.3219	8.49%
2024-05-17	3.180	3.180	3.190	3.160	3.320	26,021,617	83,960,652	3.2266	3.115	3.115	3.125	3.096	3.252	26,562,881	3.1608	0.32%
2024-05-16	3.170	3.170	3.180	3.110	3.260	26,027,116	83,081,883	3.1921	3.105	3.105	3.115	3.047	3.194	26,568,495	3.1271	-1.25%
2024-05-14	3.210	3.210	3.220	3.200	3.350	29,336,688	95,870,399	3.2679	3.145	3.145	3.154	3.135	3.282	29,946,908	3.2013	-0.62%
2024-05-13	3.230	3.230	3.240	3.030	3.310	62,613,500	199,065,005	3.1793	3.164	3.164	3.174	2.968	3.243	63,915,896	3.1145	6.60%
2024-05-10	3.030	3.030	3.040	2.970	3.100	34,950,828	105,589,677	3.0211	2.968	2.968	2.978	2.909	3.037	35,677,825	2.9595	-1.30%
2024-05-09	3.070	3.070	3.080	2.750	3.130	62,573,640	187,265,730	2.9927	3.007	3.007	3.017	2.694	3.066	63,875,207	2.9317	12.45%
2024-05-08	2.730	2.720	2.730	2.710	2.820	11,240,500	30,917,152	2.7505	2.674	2.665	2.674	2.655	2.763	11,474,309	2.6945	-1.80%
2024-05-07	2.780	2.780	2.790	2.740	2.840	13,842,150	38,484,177	2.7802	2.723	2.723	2.733	2.684	2.782	14,130,074	2.7236	-1.42%
2024-05-06	2.820	2.820	2.830	2.770	2.890	26,417,500	74,467,825	2.8189	2.763	2.763	2.772	2.714	2.831	26,966,999	2.7614	-0.70%
2024-05-03	2.840	2.840	2.850	2.780	2.900	7,747,678	21,876,925	2.8237	2.782	2.782	2.792	2.723	2.841	7,908,834	2.7661	0.35%
2024-05-02	2.830	2.820	2.830	2.590	2.840	9,549,500	26,474,095	2.7723	2.772	2.763	2.772	2.537	2.782	9,748,135	2.7158	6.39%
2024-04-30	2.660	2.650	2.660	2.630	2.740	11,624,500	30,948,600	2.6624	2.606	2.596	2.606	2.576	2.684	11,866,296	2.6081	-1.85%
2024-04-29	2.710	2.710	2.720	2.610	2.760	30,070,000	81,588,845	2.7133	2.655	2.655	2.665	2.557	2.704	30,695,473	2.6580	4.23%
2024-04-26	2.600	2.600	2.610	2.460	2.610	26,827,100	68,096,247	2.5383	2.547	2.547	2.557	2.410	2.557	27,385,119	2.4866	5.69%
2024-04-25	2.460	2.450	2.460	2.440	2.530	14,101,000	34,939,260	2.4778	2.410	2.400	2.410	2.390	2.478	14,394,309	2.4273	-0.81%
2024-04-24	2.480	2.470	2.480	2.360	2.510	11,426,000	27,952,268	2.4464	2.429	2.420	2.429	2.312	2.459	11,663,667	2.3965	3.33%
2024-04-23	2.400	2.390	2.400	2.310	2.410	9,635,110	22,822,865	2.3687	2.351	2.341	2.351	2.263	2.361	9,835,526	2.3205	3.45%
2024-04-22	2.320	2.320	2.330	2.270	2.350	4,809,500	11,204,810	2.3297	2.273	2.273	2.283	2.224	2.302	4,909,540	2.2823	2.20%
2024-04-19	2.270	2.260	2.270	2.240	2.310	6,966,112	15,747,845	2.2606	2.224	2.214	2.224	2.194	2.263	7,111,011	2.2146	-1.73%
2024-04-18	2.310	2.300	2.310	2.270	2.340	5,982,000	13,864,785	2.3178	2.263	2.253	2.263	2.224	2.292	6,106,429	2.2705	0.43%
2024-04-17	2.300	2.300	2.310	2.260	2.330	7,538,000	17,304,580	2.2956	2.253	2.253	2.263	2.214	2.283	7,694,795	2.2489	1.77%
2024-04-16	2.260	2.260	2.270	2.260	2.390	11,804,700	27,062,852	2.2925	2.214	2.214	2.224	2.214	2.341	12,050,244	2.2458	-4.24%
2024-04-15	2.360	2.360	2.380	2.360	2.430	7,867,000	18,766,203	2.3854	2.312	2.312	2.332	2.312	2.380	8,030,638	2.3368	-2.48%
2024-04-12	2.420	2.420	2.430	2.420	2.520	10,174,500	24,979,402	2.4551	2.371	2.371	2.380	2.371	2.469	10,386,135	2.4051	-3.97%
2024-04-11	2.520	2.520	2.530	2.480	2.570	11,654,000	29,272,082	2.5118	2.469	2.469	2.478	2.429	2.518	11,896,410	2.4606	-1.95%
2024-04-10	2.570	2.560	2.570	2.530	2.590	11,407,500	29,227,750	2.5622	2.518	2.508	2.518	2.478	2.537	11,644,782	2.5099	0.78%
2024-04-09	2.550	2.540	2.550	2.430	2.590	26,749,000	67,941,775	2.5400	2.498	2.488	2.498	2.380	2.537	27,305,394	2.4882	4.94%
2024-04-08	2.430	2.430	2.440	2.370	2.470	18,914,500	46,222,422	2.4438	2.380	2.380	2.390	2.322	2.420	19,307,932	2.3940	2.97%
2024-04-05	2.360	2.360	2.370	2.260	2.450	4,502,700	10,531,638	2.3390	2.312	2.312	2.322	2.214	2.400	4,596,359	2.2913	-3.28%
2024-04-03	2.440	2.440	2.450	2.400	2.460	11,003,278	26,730,005	2.4293	2.390	2.390	2.400	2.351	2.410	11,232,152	2.3798	0.00%
2024-04-02	2.440	2.430	2.440	2.410	2.510	14,072,487	34,432,066	2.4468	2.390	2.380	2.390	2.361	2.459	14,365,203	2.3969	0.41%
2024-03-28	2.430	2.420	2.430	2.320	2.470	15,539,500	37,739,840	2.4286	2.380	2.371	2.380	2.273	2.420	15,862,730	2.3792	3.40%
2024-03-27	2.350	2.350	2.360	2.350	2.430	8,753,500	20,843,184	2.3811	2.302	2.302	2.312	2.302	2.380	8,935,578	2.3326	-2.08%
2024-03-26	2.400	2.400	2.410	2.360	2.460	8,517,000	20,395,163	2.3946	2.351	2.351	2.361	2.312	2.410	8,694,158	2.3458	-0.41%
2024-03-25	2.410	2.400	2.410	2.400	2.490	9,586,000	23,359,600	2.4368	2.361	2.351	2.361	2.351	2.439	9,785,394	2.3872	-2.43%
2024-03-22	2.470	2.460	2.470	2.400	2.560	25,122,500	61,546,223	2.4498	2.420	2.410	2.420	2.351	2.508	25,645,062	2.3999	-3.52%
2024-03-21	2.560	2.560	2.570	2.530	2.590	11,742,184	30,072,513	2.5611	2.508	2.508	2.518	2.478	2.537	11,986,428	2.5089	1.59%
2024-03-20	2.520	2.520	2.530	2.450	2.530	10,240,500	25,524,438	2.4925	2.469	2.469	2.478	2.400	2.478	10,453,508	2.4417	1.61%
2024-03-19	2.480	2.480	2.490	2.470	2.600	21,353,376	53,450,663	2.5031	2.429	2.429	2.439	2.420	2.547	21,797,538	2.4521	-4.62%
2024-03-18	2.600	2.600	2.610	2.580	2.680	24,159,272	63,289,928	2.6197	2.547	2.547	2.557	2.527	2.625	24,661,798	2.5663	2.77%
2024-03-15	2.530	2.530	2.540	2.500	2.590	12,782,168	32,463,543	2.5398	2.478	2.478	2.488	2.449	2.537	13,048,044	2.4880	-1.56%
2024-03-14	2.570	2.570	2.590	2.540	2.750	15,982,700	41,878,126	2.6202	2.518	2.518	2.537	2.488	2.694	16,315,149	2.5668	-4.10%
2024-03-13	2.680	2.670	2.680	2.620	2.760	20,131,320	53,485,559	2.6568	2.625	2.616	2.625	2.567	2.704	20,550,063	2.6027	-0.74%
2024-03-12	2.700	2.700	2.710	2.500	2.720	28,723,700	76,146,184	2.6510	2.645	2.645	2.655	2.449	2.665	29,321,169	2.5970	7.14%
2024-03-11	2.520	2.510	2.520	2.420	2.530	20,541,500	51,219,535	2.4935	2.469	2.459	2.469	2.371	2.478	20,968,775	2.4427	4.13%
2024-03-08	2.420	2.420	2.430	2.380	2.460	8,532,500	20,697,155	2.4257	2.371	2.371	2.380	2.332	2.410	8,709,981	2.3763	2.11%
2024-03-07	2.370	2.370	2.380	2.350	2.430	11,207,922	26,726,657	2.3846	2.322	2.322	2.332	2.302	2.380	11,441,053	2.3360	-2.87%
2024-03-06	2.440	2.430	2.440	2.360	2.450	10,202,353	24,636,782	2.4148	2.390	2.380	2.390	2.312	2.400	10,414,568	2.3656	3.83%
2024-03-05	2.350	2.350	2.360	2.340	2.460	19,900,294	47,387,485	2.3812	2.302	2.302	2.312	2.292	2.410	20,314,231	2.3327	-5.24%
2024-03-04	2.480	2.480	2.490	2.390	2.530	21,983,000	54,376,490	2.4736	2.429	2.429	2.439	2.341	2.478	22,440,259	2.4232	2.90%
2024-03-01	2.410	2.410	2.420	2.370	2.440	10,031,000	24,136,347	2.4062	2.361	2.361	2.371	2.322	2.390	10,239,650	2.3571	-0.82%
2024-02-29	2.430	2.420	2.430	2.390	2.480	19,495,200	47,499,465	2.4365	2.380	2.371	2.380	2.341	2.429	19,900,711	2.3868	1.25%
2024-02-28	2.400	2.390	2.400	2.380	2.590	21,867,363	54,099,818	2.4740	2.351	2.341	2.351	2.332	2.537	22,322,216	2.4236	-5.14%
2024-02-27	2.530	2.520	2.530	2.420	2.540	13,354,000	33,156,887	2.4829	2.478	2.469	2.478	2.371	2.488	13,631,771	2.4323	2.85%
2024-02-26	2.460	2.450	2.460	2.460	2.560	22,585,000	56,609,740	2.5065	2.410	2.400	2.410	2.410	2.508	23,054,781	2.4554	-1.20%
2024-02-23	2.490	2.490	2.500	2.440	2.500	10,136,008	25,089,062	2.4752	2.439	2.439	2.449	2.390	2.449	10,346,843	2.4248	0.40%
2024-02-22	2.480	2.470	2.480	2.380	2.480	9,247,500	22,501,147	2.4332	2.429	2.420	2.429	2.332	2.429	9,439,853	2.3836	2.90%
2024-02-21	2.410	2.410	2.420	2.300	2.470	19,937,875	48,241,554	2.4196	2.361	2.361	2.371	2.253	2.420	20,352,594	2.3703	2.12%
2024-02-20	2.360	2.350	2.360	2.230	2.360	12,988,000	30,014,535	2.3109	2.312	2.302	2.312	2.185	2.312	13,258,158	2.2639	5.36%
2024-02-19	2.240	2.240	2.250	2.220	2.330	14,049,000	31,736,412	2.2590	2.194	2.194	2.204	2.175	2.283	14,341,227	2.2129	-3.45%
2024-02-16	2.320	2.300	2.320	2.120	2.320	6,175,300	13,841,069	2.2414	2.273	2.253	2.273	2.077	2.273	6,303,750	2.1957	7.41%
2024-02-15	2.160	2.160	2.170	2.060	2.170	4,988,000	10,531,525	2.1114	2.116	2.116	2.126	2.018	2.126	5,091,753	2.0683	3.35%
2024-02-14	2.090	2.080	2.090	2.050	2.140	5,656,500	11,806,535	2.0873	2.047	2.038	2.047	2.008	2.096	5,774,158	2.0447	-4.13%
2024-02-09	2.180	2.170	2.180	2.160	2.240	1,781,000	3,892,000	2.1853	2.136	2.126	2.136	2.116	2.194	1,818,046	2.1408	-4.39%
2024-02-08	2.280	2.280	2.290	2.210	2.290	12,861,383	29,102,710	2.2628	2.234	2.234	2.243	2.165	2.243	13,128,907	2.2167	1.33%
2024-02-07	2.250	2.250	2.260	2.240	2.360	17,669,500	40,651,327	2.3006	2.204	2.204	2.214	2.194	2.312	18,037,035	2.2538	-1.32%
2024-02-06	2.280	2.280	2.290	2.120	2.320	36,620,500	82,572,045	2.2548	2.234	2.234	2.243	2.077	2.273	37,382,227	2.2089	6.54%
2024-02-05	2.140	2.140	2.150	2.070	2.170	14,291,641	30,353,796	2.1239	2.096	2.096	2.106	2.028	2.126	14,588,915	2.0806	0.00%
2024-02-02	2.140	2.130	2.140	2.100	2.280	19,945,500	43,052,142	2.1585	2.096	2.087	2.096	2.057	2.234	20,360,378	2.1145	-3.17%
2024-02-01	2.210	2.200	2.210	2.120	2.280	24,935,135	55,328,179	2.2189	2.165	2.155	2.165	2.077	2.234	25,453,800	2.1737	1.84%
2024-01-31	2.170	2.160	2.170	2.140	2.240	21,481,000	46,732,220	2.1755	2.126	2.116	2.126	2.096	2.194	21,927,817	2.1312	-3.12%
2024-01-30	2.240	2.230	2.240	2.220	2.320	19,223,626	43,339,591	2.2545	2.194	2.185	2.194	2.175	2.273	19,623,488	2.2086	-3.45%
2024-01-29	2.320	2.320	2.330	2.300	2.440	19,503,650	46,148,175	2.3661	2.273	2.273	2.283	2.253	2.390	19,909,337	2.3179	-0.85%
2024-01-26	2.340	2.340	2.350	2.300	2.500	28,676,000	68,349,487	2.3835	2.292	2.292	2.302	2.253	2.449	29,272,477	2.3349	-5.26%
2024-01-25	2.470	2.470	2.480	2.380	2.490	23,764,000	58,144,476	2.4467	2.420	2.420	2.429	2.332	2.439	24,258,304	2.3969	1.23%
2024-01-24	2.440	2.430	2.440	2.340	2.460	15,478,036	37,186,673	2.4025	2.390	2.380	2.390	2.292	2.410	15,799,988	2.3536	1.67%
2024-01-23	2.400	2.400	2.410	2.330	2.450	16,180,500	38,802,353	2.3981	2.351	2.351	2.361	2.283	2.400	16,517,063	2.3492	2.56%
2024-01-22	2.340	2.330	2.340	2.300	2.460	19,459,045	45,937,341	2.3607	2.292	2.283	2.292	2.253	2.410	19,863,804	2.3126	-4.88%
2024-01-19	2.460	2.450	2.460	2.430	2.560	16,925,500	41,846,646	2.4724	2.410	2.400	2.410	2.380	2.508	17,277,560	2.4220	-3.15%
2024-01-18	2.540	2.540	2.550	2.480	2.580	17,106,000	43,272,275	2.5297	2.488	2.488	2.498	2.429	2.527	17,461,814	2.4781	-1.17%
2024-01-17	2.570	2.560	2.570	2.540	2.730	21,715,500	56,470,517	2.6005	2.518	2.508	2.518	2.488	2.674	22,167,195	2.5475	-5.86%
2024-01-16	2.730	2.720	2.730	2.680	2.840	11,156,500	30,476,035	2.7317	2.674	2.665	2.674	2.625	2.782	11,388,561	2.6760	-2.15%
2024-01-15	2.790	2.790	2.800	2.740	2.870	11,152,000	31,170,150	2.7950	2.733	2.733	2.743	2.684	2.812	11,383,968	2.7381	-0.36%
2024-01-12	2.800	2.800	2.810	2.780	2.880	13,714,806	38,769,011	2.8268	2.743	2.743	2.753	2.723	2.821	14,000,082	2.7692	-1.41%
2024-01-11	2.840	2.840	2.850	2.790	2.890	12,830,500	36,473,955	2.8428	2.782	2.782	2.792	2.733	2.831	13,097,382	2.7848	1.79%
2024-01-10	2.790	2.790	2.800	2.780	2.880	12,371,000	34,854,345	2.8174	2.733	2.733	2.743	2.723	2.821	12,628,324	2.7600	-1.76%
2024-01-09	2.840	2.840	2.850	2.790	2.910	16,086,812	45,871,907	2.8515	2.782	2.782	2.792	2.733	2.851	16,421,427	2.7934	2.16%
2024-01-08	2.780	2.780	2.790	2.760	3.020	33,193,278	94,232,926	2.8389	2.723	2.723	2.733	2.704	2.958	33,883,717	2.7811	-6.08%
2024-01-05	2.960	2.960	2.990	2.950	3.090	26,608,287	79,730,351	2.9964	2.900	2.900	2.929	2.890	3.027	27,161,754	2.9354	-3.90%
2024-01-04	3.080	3.070	3.080	3.080	3.240	19,975,736	62,318,280	3.1197	3.017	3.007	3.017	3.017	3.174	20,391,242	3.0561	-4.94%
2024-01-03	3.240	3.230	3.240	3.200	3.290	8,314,894	26,885,165	3.2334	3.174	3.164	3.174	3.135	3.223	8,487,848	3.1675	-0.61%
2024-01-02	3.260	3.250	3.260	3.250	3.400	7,809,000	25,672,015	3.2875	3.194	3.184	3.194	3.184	3.331	7,971,432	3.2205	-2.69%
2023-12-29	3.350	3.350	3.360	3.310	3.360	7,873,312	26,245,676	3.3335	3.282	3.282	3.292	3.243	3.292	8,037,081	3.2656	0.90%
2023-12-28	3.320	3.310	3.320	3.200	3.360	9,673,500	32,027,450	3.3108	3.252	3.243	3.252	3.135	3.292	9,874,714	3.2434	3.75%
2023-12-27	3.200	3.190	3.200	3.150	3.270	7,006,632	22,370,126	3.1927	3.135	3.125	3.135	3.086	3.203	7,152,374	3.1277	0.00%
2023-12-22	3.200	3.190	3.200	3.170	3.270	6,561,816	21,029,053	3.2048	3.135	3.125	3.135	3.105	3.203	6,698,305	3.1395	-1.84%
2023-12-21	3.260	3.250	3.260	3.160	3.280	6,184,569	19,980,959	3.2308	3.194	3.184	3.194	3.096	3.213	6,313,211	3.1649	1.56%
2023-12-20	3.210	3.200	3.210	3.200	3.270	4,775,355	15,446,198	3.2346	3.145	3.135	3.145	3.135	3.203	4,874,685	3.1687	-0.62%
2023-12-19	3.230	3.230	3.240	3.210	3.360	6,479,500	21,041,282	3.2474	3.164	3.164	3.174	3.145	3.292	6,614,277	3.1812	-2.71%
2023-12-18	3.320	3.310	3.320	3.290	3.400	7,151,710	23,814,492	3.3299	3.252	3.243	3.252	3.223	3.331	7,300,470	3.2620	-2.35%
2023-12-15	3.400	3.390	3.400	3.250	3.450	22,366,782	75,445,219	3.3731	3.331	3.321	3.331	3.184	3.380	22,832,024	3.3044	4.62%
2023-12-14	3.250	3.240	3.250	3.230	3.330	18,328,000	60,148,725	3.2818	3.184	3.174	3.184	3.164	3.262	18,709,233	3.2149	1.88%
2023-12-13	3.190	3.180	3.190	3.160	3.350	20,260,445	65,139,492	3.2151	3.125	3.115	3.125	3.096	3.282	20,681,874	3.1496	-3.33%
2023-12-12	3.300	3.290	3.300	3.290	3.430	33,046,500	109,688,675	3.3192	3.233	3.223	3.233	3.223	3.360	33,733,886	3.2516	-3.51%
2023-12-11	3.420	3.410	3.420	3.310	3.450	27,406,000	92,459,795	3.3737	3.350	3.341	3.350	3.243	3.380	27,976,060	3.3050	-0.87%
2023-12-08	3.450	3.440	3.450	3.440	3.530	9,493,000	32,935,400	3.4694	3.380	3.370	3.380	3.370	3.458	9,690,460	3.3987	-1.71%
2023-12-07	3.510	3.500	3.510	3.430	3.550	11,622,276	40,401,790	3.4762	3.438	3.429	3.438	3.360	3.478	11,864,026	3.4054	0.00%
2023-12-06	3.510	3.500	3.510	3.490	3.580	15,443,712	54,416,314	3.5235	3.438	3.429	3.438	3.419	3.507	15,764,950	3.4517	-0.57%
2023-12-05	3.530	3.530	3.540	3.500	3.620	17,072,378	60,364,799	3.5358	3.458	3.458	3.468	3.429	3.546	17,427,493	3.4638	-2.49%
2023-12-04	3.620	3.610	3.620	3.580	3.750	14,165,816	51,467,945	3.6332	3.546	3.536	3.546	3.507	3.674	14,460,473	3.5592	-1.63%
2023-12-01	3.680	3.680	3.690	3.680	3.750	8,815,500	32,665,437	3.7055	3.605	3.605	3.615	3.605	3.674	8,998,867	3.6299	-1.87%
2023-11-30	3.750	3.740	3.750	3.680	3.770	8,345,321	31,197,394	3.7383	3.674	3.664	3.674	3.605	3.693	8,518,908	3.6621	1.08%
2023-11-29	3.710	3.710	3.720	3.680	3.830	8,821,817	32,854,664	3.7243	3.634	3.634	3.644	3.605	3.752	9,005,316	3.6484	-1.85%
2023-11-28	3.780	3.770	3.780	3.720	3.930	8,388,000	31,817,057	3.7932	3.703	3.693	3.703	3.644	3.850	8,562,475	3.7159	-1.56%
2023-11-27	3.840	3.840	3.850	3.820	3.950	6,908,707	26,619,626	3.8531	3.762	3.762	3.772	3.742	3.870	7,052,412	3.7745	-1.54%
2023-11-24	3.900	3.890	3.900	3.890	3.990	4,310,778	16,913,296	3.9235	3.821	3.811	3.821	3.811	3.909	4,400,445	3.8435	-2.26%
2023-11-23	3.990	3.980	3.990	3.870	3.990	6,279,000	24,781,135	3.9467	3.909	3.899	3.909	3.791	3.909	6,409,607	3.8662	2.57%
2023-11-22	3.890	3.880	3.890	3.830	4.050	14,839,500	58,096,014	3.9150	3.811	3.801	3.811	3.752	3.967	15,148,170	3.8352	-3.95%
2023-11-21	4.050	4.040	4.050	3.970	4.130	10,962,094	44,473,251	4.0570	3.967	3.958	3.967	3.889	4.046	11,190,112	3.9743	1.76%
2023-11-20	3.980	3.970	3.980	3.910	4.000	4,441,000	17,614,060	3.9662	3.899	3.889	3.899	3.830	3.918	4,533,375	3.8854	1.02%
2023-11-17	3.940	3.930	3.940	3.890	3.970	4,674,500	18,372,477	3.9304	3.860	3.850	3.860	3.811	3.889	4,771,732	3.8503	-1.25%
2023-11-16	3.990	3.980	3.990	3.920	4.050	4,507,000	17,854,769	3.9616	3.909	3.899	3.909	3.840	3.967	4,600,748	3.8808	-1.24%
2023-11-15	4.040	4.030	4.040	4.000	4.090	7,569,500	30,537,420	4.0343	3.958	3.948	3.958	3.918	4.007	7,726,950	3.9521	2.02%
2023-11-14	3.960	3.950	3.960	3.900	3.990	4,715,204	18,571,524	3.9386	3.879	3.870	3.879	3.821	3.909	4,813,283	3.8584	1.02%
2023-11-13	3.920	3.910	3.920	3.880	3.990	8,188,000	32,044,220	3.9136	3.840	3.830	3.840	3.801	3.909	8,358,315	3.8338	0.00%
2023-11-10	3.920	3.910	3.920	3.920	3.990	5,849,866	23,075,895	3.9447	3.840	3.830	3.840	3.840	3.909	5,971,546	3.8643	-2.24%
2023-11-09	4.010	4.010	4.020	4.000	4.160	9,124,500	36,914,107	4.0456	3.928	3.928	3.938	3.918	4.075	9,314,295	3.9632	-2.91%
2023-11-08	4.130	4.120	4.130	4.100	4.300	21,642,000	90,538,237	4.1835	4.046	4.036	4.046	4.016	4.212	22,092,166	4.0982	-2.36%
2023-11-07	4.230	4.220	4.230	4.170	4.330	11,959,500	50,618,072	4.2325	4.144	4.134	4.144	4.085	4.242	12,208,264	4.1462	-0.70%
2023-11-06	4.260	4.250	4.260	4.110	4.280	23,386,000	98,969,036	4.2320	4.173	4.163	4.173	4.026	4.193	23,872,442	4.1457	4.93%
2023-11-03	4.060	4.050	4.060	4.020	4.070	7,317,152	29,628,462	4.0492	3.977	3.967	3.977	3.938	3.987	7,469,353	3.9667	1.00%
2023-11-02	4.020	4.020	4.030	3.950	4.050	13,829,000	55,494,990	4.0129	3.938	3.938	3.948	3.870	3.967	14,116,651	3.9312	1.77%
2023-11-01	3.950	3.940	3.950	3.810	3.960	9,705,500	37,736,430	3.8881	3.870	3.860	3.870	3.732	3.879	9,907,380	3.8089	0.51%
2023-10-31	3.930	3.930	3.950	3.890	4.050	24,306,000	96,081,477	3.9530	3.850	3.850	3.870	3.811	3.967	24,811,578	3.8724	0.00%
2023-10-30	3.930	3.930	3.940	3.790	3.990	26,414,000	103,695,321	3.9258	3.850	3.850	3.860	3.713	3.909	26,963,426	3.8458	5.08%
2023-10-27	3.740	3.740	3.750	3.490	3.770	13,753,500	50,799,590	3.6936	3.664	3.664	3.674	3.419	3.693	14,039,580	3.6183	5.65%
2023-10-26	3.540	3.540	3.550	3.480	3.610	10,642,500	37,564,165	3.5296	3.468	3.468	3.478	3.409	3.536	10,863,870	3.4577	-1.67%
2023-10-25	3.600	3.590	3.600	3.560	3.710	9,567,500	34,657,840	3.6225	3.527	3.517	3.527	3.487	3.634	9,766,509	3.5486	-0.55%
2023-10-24	3.620	3.620	3.630	3.570	3.660	8,723,400	31,546,578	3.6163	3.546	3.546	3.556	3.497	3.585	8,904,852	3.5426	-0.28%
2023-10-20	3.630	3.620	3.630	3.600	3.700	5,417,500	19,740,157	3.6438	3.556	3.546	3.556	3.527	3.625	5,530,187	3.5695	-1.09%
2023-10-19	3.670	3.660	3.670	3.630	3.740	4,915,000	18,037,675	3.6699	3.595	3.585	3.595	3.556	3.664	5,017,235	3.5951	-1.61%
2023-10-18	3.730	3.720	3.730	3.720	3.830	3,609,500	13,580,830	3.7625	3.654	3.644	3.654	3.644	3.752	3,684,580	3.6859	-3.12%
2023-10-17	3.850	3.840	3.850	3.810	3.890	4,824,000	18,544,350	3.8442	3.772	3.762	3.772	3.732	3.811	4,924,342	3.7659	1.05%
2023-10-16	3.810	3.800	3.810	3.790	3.980	8,656,000	33,378,845	3.8562	3.732	3.723	3.732	3.713	3.899	8,836,050	3.7776	-3.54%
2023-10-13	3.950	3.940	3.950	3.930	4.030	5,801,000	23,045,618	3.9727	3.870	3.860	3.870	3.850	3.948	5,921,664	3.8917	-2.47%
2023-10-12	4.050	4.040	4.050	4.000	4.060	9,791,000	39,431,707	4.0273	3.967	3.958	3.967	3.918	3.977	9,994,658	3.9453	1.25%
2023-10-11	4.000	3.990	4.000	3.860	4.030	20,281,038	80,779,091	3.9830	3.918	3.909	3.918	3.781	3.948	20,702,895	3.9018	4.44%
2023-10-10	3.830	3.810	3.830	3.800	3.970	11,831,500	45,903,100	3.8797	3.752	3.732	3.752	3.723	3.889	12,077,602	3.8007	-0.26%
2023-10-09	3.840	3.830	3.840	3.770	4.100	8,989,000	34,581,175	3.8471	3.762	3.752	3.762	3.693	4.016	9,175,976	3.7687	-5.19%
2023-10-06	4.050	4.040	4.050	3.830	4.110	6,339,600	25,577,772	4.0346	3.967	3.958	3.967	3.752	4.026	6,471,467	3.9524	5.74%
2023-10-05	3.830	3.800	3.830	3.670	3.840	3,158,500	11,970,295	3.7899	3.752	3.723	3.752	3.595	3.762	3,224,199	3.7126	3.51%
2023-10-04	3.700	3.680	3.700	3.580	3.710	3,218,020	11,809,698	3.6699	3.625	3.605	3.625	3.507	3.634	3,284,957	3.5951	1.65%
2023-10-03	3.640	3.630	3.640	3.520	3.750	3,136,000	11,300,934	3.6036	3.566	3.556	3.566	3.448	3.674	3,201,231	3.5302	-2.67%
2023-09-29	3.740	3.730	3.740	3.670	3.760	3,038,000	11,335,830	3.7313	3.664	3.654	3.664	3.595	3.683	3,101,192	3.6553	2.19%
2023-09-28	3.660	3.640	3.660	3.620	3.670	2,964,500	10,809,265	3.6462	3.585	3.566	3.585	3.546	3.595	3,026,163	3.5719	0.27%
2023-09-27	3.650	3.640	3.650	3.560	3.670	5,119,000	18,642,242	3.6418	3.576	3.566	3.576	3.487	3.595	5,225,478	3.5676	1.67%
2023-09-26	3.590	3.580	3.590	3.550	3.640	7,491,000	26,930,092	3.5950	3.517	3.507	3.517	3.478	3.566	7,646,817	3.5217	-1.10%
2023-09-25	3.630	3.600	3.630	3.590	3.710	6,648,500	24,081,672	3.6221	3.556	3.527	3.556	3.517	3.634	6,786,793	3.5483	-2.16%
2023-09-22	3.710	3.700	3.710	3.510	3.720	10,762,500	39,181,282	3.6405	3.634	3.625	3.634	3.438	3.644	10,986,366	3.5664	3.92%
2023-09-21	3.570	3.560	3.570	3.540	3.640	10,999,500	39,296,935	3.5726	3.497	3.487	3.497	3.468	3.566	11,228,296	3.4998	-1.38%
2023-09-20	3.620	3.620	3.630	3.610	3.750	11,276,134	41,173,164	3.6514	3.546	3.546	3.556	3.536	3.674	11,510,684	3.5770	-3.21%
2023-09-19	3.740	3.730	3.740	3.660	3.790	17,440,500	64,480,539	3.6972	3.664	3.654	3.664	3.585	3.713	17,803,272	3.6218	-1.32%
2023-09-18	3.790	3.780	3.790	3.720	3.820	4,309,000	16,295,107	3.7816	3.713	3.703	3.713	3.644	3.742	4,398,630	3.7046	0.80%
2023-09-15	3.760	3.760	3.770	3.700	3.810	9,394,314	35,301,099	3.7577	3.683	3.683	3.693	3.625	3.732	9,589,721	3.6811	0.80%
2023-09-14	3.730	3.720	3.730	3.720	3.880	9,446,500	35,652,695	3.7742	3.654	3.644	3.654	3.644	3.801	9,642,992	3.6973	-3.12%
2023-09-13	3.850	3.840	3.850	3.830	3.900	5,574,500	21,492,557	3.8555	3.772	3.762	3.772	3.752	3.821	5,690,453	3.7770	-0.77%
2023-09-12	3.880	3.880	3.910	3.870	3.960	8,373,900	32,596,698	3.8927	3.801	3.801	3.830	3.791	3.879	8,548,082	3.8133	-2.27%
2023-09-11	3.970	3.960	3.970	3.810	3.980	7,729,000	30,408,752	3.9344	3.889	3.879	3.889	3.732	3.899	7,889,768	3.8542	2.58%
2023-09-07	3.870	3.870	3.880	3.850	3.950	5,366,823	20,804,483	3.8765	3.791	3.791	3.801	3.772	3.870	5,478,456	3.7975	-1.78%
2023-09-06	3.940	3.940	3.950	3.900	4.020	9,349,000	36,761,969	3.9322	3.860	3.860	3.870	3.821	3.938	9,543,464	3.8521	-1.25%
2023-09-05	3.990	3.980	3.990	3.940	4.020	6,319,978	25,111,230	3.9733	3.909	3.899	3.909	3.860	3.938	6,451,437	3.8923	-0.25%
2023-09-04	4.000	4.000	4.010	3.880	4.010	13,374,418	52,768,824	3.9455	3.918	3.918	3.928	3.801	3.928	13,652,613	3.8651	2.04%
2023-08-31	3.920	3.920	3.930	3.850	3.940	8,232,960	31,938,171	3.8793	3.840	3.840	3.850	3.772	3.860	8,404,210	3.8003	0.77%
2023-08-30	3.890	3.880	3.890	3.850	4.110	19,955,500	78,608,263	3.9392	3.811	3.801	3.811	3.772	4.026	20,370,586	3.8589	-1.02%
2023-08-29	3.930	3.930	3.940	3.730	3.960	14,493,500	55,917,391	3.8581	3.850	3.850	3.860	3.654	3.879	14,794,973	3.7795	2.61%
2023-08-28	3.830	3.830	3.840	3.810	4.070	9,088,500	35,483,302	3.9042	3.752	3.752	3.762	3.732	3.987	9,277,546	3.8246	-0.26%
2023-08-25	3.840	3.840	3.850	3.810	3.910	5,968,000	23,058,890	3.8638	3.762	3.762	3.772	3.732	3.830	6,092,138	3.7850	-0.78%
2023-08-24	3.870	3.870	3.880	3.800	3.920	7,293,215	28,203,002	3.8670	3.791	3.791	3.801	3.723	3.840	7,444,918	3.7882	2.11%
2023-08-23	3.790	3.790	3.800	3.770	3.900	9,037,500	34,363,005	3.8023	3.713	3.713	3.723	3.693	3.821	9,225,485	3.7248	-2.57%
2023-08-22	3.890	3.870	3.890	3.800	3.970	11,142,500	42,839,042	3.8447	3.811	3.791	3.811	3.723	3.889	11,374,270	3.7663	0.78%
2023-08-21	3.860	3.860	3.870	3.810	3.990	10,428,000	40,430,316	3.8771	3.781	3.781	3.791	3.732	3.909	10,644,908	3.7981	-2.77%
2023-08-18	3.970	3.960	3.970	3.950	4.080	10,017,000	40,029,785	3.9962	3.889	3.879	3.889	3.870	3.997	10,225,359	3.9148	-2.70%
2023-08-17	4.080	4.070	4.080	3.970	4.110	6,427,800	26,005,516	4.0458	3.997	3.987	3.997	3.889	4.026	6,561,502	3.9633	0.74%
2023-08-16	4.050	4.050	4.060	4.010	4.090	6,935,134	28,015,793	4.0397	3.967	3.967	3.977	3.928	4.007	7,079,389	3.9574	-0.49%
2023-08-15	4.070	4.060	4.070	4.010	4.110	6,556,000	26,588,830	4.0556	3.987	3.977	3.987	3.928	4.026	6,692,368	3.9730	-0.97%
2023-08-14	4.110	4.090	4.110	3.980	4.110	8,631,000	34,705,435	4.0210	4.026	4.007	4.026	3.899	4.026	8,810,530	3.9391	0.49%
2023-08-11	4.090	4.080	4.090	4.080	4.160	7,413,500	30,406,878	4.1016	4.007	3.997	4.007	3.997	4.075	7,567,705	4.0180	-1.45%
2023-08-10	4.150	4.150	4.160	4.110	4.210	7,720,718	31,996,633	4.1443	4.065	4.065	4.075	4.026	4.124	7,881,313	4.0598	-1.43%
2023-08-09	4.210	4.210	4.220	4.080	4.290	11,783,563	49,759,967	4.2228	4.124	4.124	4.134	3.997	4.203	12,028,668	4.1368	1.94%
2023-08-08	4.130	4.110	4.130	4.050	4.170	14,116,965	57,887,190	4.1005	4.046	4.026	4.046	3.967	4.085	14,410,606	4.0170	-0.96%
2023-08-07	4.170	4.160	4.170	4.160	4.360	16,292,206	68,326,859	4.1938	4.085	4.075	4.085	4.075	4.271	16,631,093	4.1084	-4.36%
2023-08-04	4.360	4.350	4.360	4.290	4.430	9,138,000	39,680,974	4.3424	4.271	4.261	4.271	4.203	4.340	9,328,076	4.2539	1.16%
2023-08-03	4.310	4.290	4.310	4.220	4.320	11,939,271	50,968,400	4.2690	4.222	4.203	4.222	4.134	4.232	12,187,615	4.1820	0.70%
2023-08-02	4.280	4.280	4.290	4.280	4.480	13,853,267	60,300,504	4.3528	4.193	4.193	4.203	4.193	4.389	14,141,423	4.2641	-3.60%
2023-08-01	4.440	4.430	4.440	4.420	4.620	9,245,000	41,628,685	4.5028	4.350	4.340	4.350	4.330	4.526	9,437,301	4.4111	-1.33%
2023-07-31	4.500	4.490	4.500	4.450	4.710	17,165,500	78,000,310	4.5440	4.408	4.399	4.408	4.359	4.614	17,522,552	4.4514	-1.32%
2023-07-28	4.560	4.560	4.570	4.280	4.600	18,283,400	81,667,865	4.4668	4.467	4.467	4.477	4.193	4.506	18,663,705	4.3758	4.11%
2023-07-27	4.380	4.380	4.390	4.290	4.420	6,868,000	30,047,505	4.3750	4.291	4.291	4.301	4.203	4.330	7,010,858	4.2859	0.69%
2023-07-26	4.350	4.340	4.360	4.310	4.420	5,707,000	24,822,630	4.3495	4.261	4.252	4.271	4.222	4.330	5,825,709	4.2609	-1.58%
2023-07-25	4.420	4.410	4.420	4.270	4.430	11,681,500	51,023,384	4.3679	4.330	4.320	4.330	4.183	4.340	11,924,482	4.2789	4.74%
2023-07-24	4.220	4.210	4.220	4.160	4.310	5,835,917	24,499,665	4.1981	4.134	4.124	4.134	4.075	4.222	5,957,307	4.1125	-0.94%
2023-07-21	4.260	4.260	4.270	4.210	4.340	5,674,000	24,270,150	4.2774	4.173	4.173	4.183	4.124	4.252	5,792,022	4.1903	0.47%
2023-07-20	4.240	4.220	4.240	4.170	4.320	6,478,500	27,331,520	4.2188	4.154	4.134	4.154	4.085	4.232	6,613,256	4.1328	0.00%
2023-07-19	4.240	4.230	4.240	4.150	4.320	12,890,782	54,315,396	4.2135	4.154	4.144	4.154	4.065	4.232	13,158,917	4.1276	-2.08%
2023-07-18	4.330	4.330	4.340	4.330	4.450	5,749,787	25,022,449	4.3519	4.242	4.242	4.252	4.242	4.359	5,869,386	4.2632	-2.70%
2023-07-14	4.450	4.450	4.460	4.430	4.540	5,357,500	23,962,722	4.4727	4.359	4.359	4.369	4.340	4.447	5,468,939	4.3816	-1.11%
2023-07-13	4.500	4.500	4.510	4.380	4.540	15,279,500	68,780,330	4.5015	4.408	4.408	4.418	4.291	4.447	15,597,322	4.4098	3.45%
2023-07-12	4.350	4.330	4.350	4.310	4.390	4,906,000	21,303,050	4.3422	4.261	4.242	4.261	4.222	4.301	5,008,048	4.2538	-0.68%
2023-07-11	4.380	4.360	4.380	4.270	4.400	7,707,500	33,518,873	4.3489	4.291	4.271	4.291	4.183	4.310	7,867,820	4.2602	2.58%
2023-07-10	4.270	4.260	4.270	4.260	4.380	8,943,983	38,351,416	4.2880	4.183	4.173	4.183	4.173	4.291	9,130,023	4.2006	0.00%
2023-07-07	4.270	4.250	4.270	4.200	4.320	8,192,500	34,907,605	4.2609	4.183	4.163	4.183	4.114	4.232	8,362,909	4.1741	0.00%
2023-07-06	4.270	4.260	4.270	4.200	4.370	8,452,000	36,090,230	4.2700	4.183	4.173	4.183	4.114	4.281	8,627,806	4.1830	-2.06%
2023-07-05	4.360	4.350	4.360	4.340	4.510	8,220,500	35,962,560	4.3747	4.271	4.261	4.271	4.252	4.418	8,391,491	4.2856	-2.90%
2023-07-04	4.490	4.490	4.500	4.340	4.550	14,848,930	66,659,747	4.4892	4.399	4.399	4.408	4.252	4.457	15,157,796	4.3977	1.35%
2023-07-03	4.430	4.420	4.430	4.150	4.430	20,274,500	87,854,776	4.3333	4.340	4.330	4.340	4.065	4.340	20,696,221	4.2450	7.00%
2023-06-30	4.140	4.130	4.140	4.050	4.160	20,367,600	83,309,300	4.0903	4.056	4.046	4.056	3.967	4.075	20,791,257	4.0069	0.24%
2023-06-29	4.130	4.130	4.140	4.120	4.250	12,788,500	53,286,962	4.1668	4.046	4.046	4.056	4.036	4.163	13,054,508	4.0819	-2.36%
2023-06-28	4.230	4.220	4.230	4.150	4.310	9,506,500	39,885,290	4.1956	4.144	4.134	4.144	4.065	4.222	9,704,241	4.1101	-0.94%
2023-06-27	4.270	4.270	4.280	4.190	4.300	8,430,000	35,795,953	4.2463	4.183	4.183	4.193	4.105	4.212	8,605,349	4.1597	1.18%
2023-06-26	4.220	4.210	4.220	4.050	4.270	15,303,500	64,192,579	4.1946	4.134	4.124	4.134	3.967	4.183	15,621,821	4.1092	5.24%
2023-06-23	4.010	4.000	4.010	4.000	4.280	7,728,700	31,420,501	4.0654	3.928	3.918	3.928	3.918	4.193	7,889,461	3.9826	-5.87%
2023-06-21	4.260	4.260	4.270	4.230	4.430	18,720,000	80,329,482	4.2911	4.173	4.173	4.183	4.144	4.340	19,109,386	4.2037	-5.12%
2023-06-20	4.490	4.470	4.490	4.430	4.590	10,935,500	48,877,733	4.4696	4.399	4.379	4.399	4.340	4.496	11,162,965	4.3786	-1.32%
2023-06-19	4.550	4.540	4.550	4.460	4.700	18,610,261	84,380,870	4.5341	4.457	4.447	4.457	4.369	4.604	18,997,365	4.4417	-1.52%
2023-06-16	4.620	4.620	4.630	4.510	4.730	48,977,855	227,156,652	4.6379	4.526	4.526	4.536	4.418	4.634	49,996,622	4.5434	4.29%
2023-06-15	4.430	4.420	4.430	4.200	4.430	20,339,800	88,436,730	4.3480	4.340	4.330	4.340	4.114	4.340	20,762,879	4.2594	4.98%
2023-06-14	4.220	4.210	4.220	4.170	4.330	11,758,500	49,734,840	4.2297	4.134	4.124	4.134	4.085	4.242	12,003,083	4.1435	-0.71%
2023-06-13	4.250	4.250	4.260	4.240	4.320	8,052,000	34,358,897	4.2671	4.163	4.163	4.173	4.154	4.232	8,219,486	4.1802	-1.39%
2023-06-12	4.310	4.300	4.310	4.210	4.400	9,889,170	42,279,581	4.2753	4.222	4.212	4.222	4.124	4.310	10,094,870	4.1882	-2.05%
2023-06-09	4.400	4.390	4.400	4.300	4.420	8,072,500	35,363,222	4.3807	4.310	4.301	4.310	4.212	4.330	8,240,413	4.2914	2.33%
2023-06-08	4.300	4.290	4.300	4.240	4.310	6,696,500	28,610,800	4.2725	4.212	4.203	4.212	4.154	4.222	6,835,791	4.1854	0.23%
2023-06-07	4.290	4.290	4.300	4.240	4.340	6,421,500	27,555,430	4.2911	4.203	4.203	4.212	4.154	4.252	6,555,071	4.2037	1.66%
2023-06-06	4.220	4.210	4.220	4.180	4.300	9,656,000	40,964,835	4.2424	4.134	4.124	4.134	4.095	4.212	9,856,850	4.1560	-0.47%
2023-06-05	4.240	4.230	4.240	4.210	4.330	7,147,794	30,359,497	4.2474	4.154	4.144	4.154	4.124	4.242	7,296,472	4.1608	-0.70%
2023-06-02	4.270	4.260	4.270	4.000	4.320	17,141,500	72,744,087	4.2437	4.183	4.173	4.183	3.918	4.232	17,498,053	4.1573	4.91%
2023-06-01	4.070	4.070	4.080	4.020	4.170	10,659,500	43,740,280	4.1034	3.987	3.987	3.997	3.938	4.085	10,881,224	4.0198	0.49%
2023-05-31	4.050	4.040	4.050	3.960	4.060	17,613,500	70,849,842	4.0225	3.967	3.958	3.967	3.879	3.977	17,979,871	3.9405	-0.98%
2023-05-30	4.090	4.090	4.100	3.920	4.130	17,361,000	70,199,196	4.0435	4.007	4.007	4.016	3.840	4.046	17,722,119	3.9611	3.02%
2023-05-29	3.970	3.970	3.980	3.950	4.200	29,372,560	118,101,229	4.0208	3.889	3.889	3.899	3.870	4.114	29,983,526	3.9389	-5.02%
2023-05-25	4.180	4.170	4.180	4.100	4.230	21,855,336	90,780,211	4.1537	4.095	4.085	4.095	4.016	4.144	22,309,939	4.0690	-1.88%
2023-05-24	4.260	4.260	4.270	4.230	4.410	18,223,969	77,978,658	4.2789	4.173	4.173	4.183	4.144	4.320	18,603,038	4.1917	-3.62%
2023-05-23	4.420	4.410	4.420	4.370	4.530	6,550,500	29,103,505	4.4429	4.330	4.320	4.330	4.281	4.438	6,686,754	4.3524	-0.90%
2023-05-22	4.460	4.440	4.460	4.360	4.500	12,691,500	56,351,795	4.4401	4.369	4.350	4.369	4.271	4.408	12,955,490	4.3496	1.13%
2023-05-19	4.410	4.410	4.420	4.370	4.510	16,201,000	71,395,480	4.4069	4.320	4.320	4.330	4.281	4.418	16,537,990	4.3171	-2.00%
2023-05-18	4.500	4.490	4.500	4.410	4.680	18,853,500	84,692,220	4.4921	4.408	4.399	4.408	4.320	4.585	19,245,663	4.4006	-2.39%
2023-05-17	4.610	4.600	4.610	4.580	4.780	9,933,810	46,076,138	4.6383	4.516	4.506	4.516	4.487	4.683	10,140,439	4.5438	-2.95%
2023-05-16	4.750	4.750	4.760	4.700	5.000	24,409,000	117,550,480	4.8159	4.653	4.653	4.663	4.604	4.898	24,916,721	4.7177	0.21%
2023-05-15	4.740	4.740	4.750	4.570	4.780	25,768,834	120,237,028	4.6660	4.643	4.643	4.653	4.477	4.683	26,304,840	4.5709	0.21%
2023-05-12	4.730	4.730	4.750	4.720	4.850	10,449,000	49,731,278	4.7594	4.634	4.634	4.653	4.624	4.751	10,666,345	4.6624	-1.46%
2023-05-11	4.800	4.790	4.800	4.780	4.980	11,783,000	57,076,205	4.8439	4.702	4.692	4.702	4.683	4.879	12,028,093	4.7452	-1.84%
2023-05-10	4.890	4.880	4.890	4.810	4.900	6,491,250	31,570,462	4.8635	4.790	4.781	4.790	4.712	4.800	6,626,272	4.7644	0.62%
2023-05-09	4.860	4.860	4.870	4.850	5.200	25,586,000	127,202,065	4.9715	4.761	4.761	4.771	4.751	5.094	26,118,203	4.8702	-5.08%
2023-05-08	5.120	5.110	5.120	5.030	5.220	15,904,827	81,034,038	5.0949	5.016	5.006	5.016	4.928	5.114	16,235,656	4.9911	-0.78%
2023-05-05	5.160	5.160	5.170	5.070	5.210	7,288,500	37,647,435	5.1653	5.055	5.055	5.065	4.967	5.104	7,440,105	5.0601	1.38%
2023-05-04	5.090	5.080	5.090	5.030	5.180	11,258,238	57,307,226	5.0902	4.986	4.976	4.986	4.928	5.074	11,492,416	4.9865	0.79%
2023-05-03	5.050	5.040	5.050	4.990	5.170	4,729,376	23,741,257	5.0200	4.947	4.937	4.947	4.888	5.065	4,827,750	4.9177	-0.98%
2023-05-02	5.100	5.090	5.100	4.950	5.230	6,937,900	35,059,666	5.0534	4.996	4.986	4.996	4.849	5.123	7,082,212	4.9504	-0.97%
2023-04-28	5.150	5.150	5.160	5.100	5.260	13,120,500	68,016,515	5.1840	5.045	5.045	5.055	4.996	5.153	13,393,414	5.0784	-0.39%
2023-04-27	5.170	5.160	5.170	5.070	5.210	10,870,000	55,845,467	5.1376	5.065	5.055	5.065	4.967	5.104	11,096,102	5.0329	0.58%
2023-04-26	5.140	5.110	5.140	4.960	5.180	24,138,696	123,124,463	5.1007	5.035	5.006	5.035	4.859	5.074	24,640,794	4.9968	3.21%
2023-04-25	4.980	4.970	4.980	4.910	5.170	21,587,052	107,613,349	4.9851	4.879	4.869	4.879	4.810	5.065	22,036,075	4.8835	-3.68%
2023-04-24	5.170	5.170	5.180	5.090	5.230	17,732,238	91,166,216	5.1413	5.065	5.065	5.074	4.986	5.123	18,101,078	5.0365	1.57%
2023-04-21	5.090	5.080	5.090	5.050	5.340	19,888,500	102,105,075	5.1339	4.986	4.976	4.986	4.947	5.231	20,302,192	5.0293	-3.42%
2023-04-20	5.270	5.270	5.280	5.220	5.360	15,028,000	79,142,782	5.2664	5.163	5.163	5.172	5.114	5.251	15,340,591	5.1590	-0.38%
2023-04-19	5.290	5.280	5.290	5.270	5.520	18,098,900	96,730,972	5.3446	5.182	5.172	5.182	5.163	5.408	18,475,367	5.2357	-4.17%
2023-04-18	5.520	5.510	5.520	5.470	5.670	16,176,000	89,391,897	5.5262	5.408	5.398	5.408	5.359	5.554	16,512,470	5.4136	-2.65%
2023-04-17	5.670	5.660	5.670	5.600	5.720	14,646,000	82,735,125	5.6490	5.554	5.545	5.554	5.486	5.603	14,950,645	5.5339	0.89%
2023-04-14	5.620	5.610	5.620	5.610	5.800	23,902,185	135,787,767	5.6810	5.505	5.496	5.505	5.496	5.682	24,399,364	5.5652	-2.26%
2023-04-13	5.750	5.750	5.760	5.470	5.790	25,497,000	143,999,927	5.6477	5.633	5.633	5.643	5.359	5.672	26,027,352	5.5326	2.31%
2023-04-12	5.620	5.610	5.620	5.590	5.780	19,016,069	107,325,822	5.6440	5.505	5.496	5.505	5.476	5.662	19,411,614	5.5289	-1.75%
2023-04-11	5.720	5.710	5.720	5.620	5.780	27,081,250	154,571,607	5.7077	5.603	5.594	5.603	5.505	5.662	27,644,555	5.5914	2.14%
2023-04-06	5.600	5.600	5.610	5.420	5.610	19,498,287	108,300,271	5.5543	5.486	5.486	5.496	5.310	5.496	19,903,862	5.4412	0.36%
2023-04-04	5.580	5.570	5.580	5.290	5.600	31,332,854	170,045,838	5.4271	5.466	5.457	5.466	5.182	5.486	31,984,595	5.3165	1.64%
2023-04-03	5.490	5.480	5.490	5.280	5.600	36,346,456	199,000,672	5.4751	5.378	5.368	5.378	5.172	5.486	37,102,483	5.3635	4.37%
2023-03-31	5.260	5.250	5.260	5.150	5.390	40,615,000	213,910,592	5.2668	5.153	5.143	5.153	5.045	5.280	41,459,815	5.1595	-1.31%
2023-03-30	5.330	5.330	5.340	5.200	5.420	17,465,240	91,925,557	5.2633	5.221	5.221	5.231	5.094	5.310	17,828,527	5.1561	-0.56%
2023-03-29	5.360	5.350	5.360	5.260	5.380	14,869,417	78,972,967	5.3111	5.251	5.241	5.251	5.153	5.270	15,178,709	5.2029	2.29%
2023-03-28	5.240	5.230	5.240	5.210	5.430	22,756,500	119,811,438	5.2649	5.133	5.123	5.133	5.104	5.319	23,229,848	5.1577	-2.96%
2023-03-27	5.400	5.400	5.410	5.300	5.500	19,723,279	106,434,764	5.3964	5.290	5.290	5.300	5.192	5.388	20,133,534	5.2864	0.37%
2023-03-24	5.380	5.370	5.380	5.300	5.500	23,575,251	126,767,205	5.3771	5.270	5.261	5.270	5.192	5.388	24,065,629	5.2676	-1.28%
2023-03-23	5.450	5.440	5.450	5.310	5.500	32,275,500	173,485,640	5.3751	5.339	5.329	5.339	5.202	5.388	32,946,848	5.2656	0.55%
2023-03-22	5.420	5.410	5.420	5.330	5.540	18,289,000	99,756,255	5.4544	5.310	5.300	5.310	5.221	5.427	18,669,421	5.3433	0.93%
2023-03-21	5.370	5.360	5.370	5.190	5.380	35,093,306	185,640,439	5.2899	5.261	5.251	5.261	5.084	5.270	35,823,266	5.1821	3.67%
2023-03-20	5.180	5.180	5.190	5.120	5.350	23,495,937	121,890,756	5.1877	5.074	5.074	5.084	5.016	5.241	23,984,666	5.0820	-2.81%
2023-03-17	5.330	5.320	5.330	5.160	5.370	34,188,834	180,491,918	5.2793	5.221	5.212	5.221	5.055	5.261	34,899,981	5.1717	3.50%
2023-03-16	5.150	5.150	5.160	5.120	5.330	19,835,917	103,069,384	5.1961	5.045	5.045	5.055	5.016	5.221	20,248,515	5.0902	-1.34%
2023-03-15	5.220	5.210	5.220	5.100	5.370	30,603,500	160,065,424	5.2303	5.114	5.104	5.114	4.996	5.261	31,240,070	5.1237	3.16%
2023-03-14	5.060	5.060	5.080	4.980	5.280	32,124,000	163,519,282	5.0903	4.957	4.957	4.976	4.879	5.172	32,792,197	4.9865	-2.69%
2023-03-13	5.200	5.190	5.200	5.090	5.430	55,005,217	286,147,070	5.2022	5.094	5.084	5.094	4.986	5.319	56,149,356	5.0962	-1.14%
2023-03-10	5.260	5.250	5.260	5.180	5.400	41,586,902	219,861,827	5.2868	5.153	5.143	5.153	5.074	5.290	42,451,933	5.1791	-4.01%
2023-03-09	5.480	5.480	5.490	5.450	5.790	37,519,678	208,216,387	5.5495	5.368	5.368	5.378	5.339	5.672	38,300,108	5.4364	-4.36%
2023-03-08	5.730	5.730	5.740	5.620	6.050	61,351,624	354,713,337	5.7816	5.613	5.613	5.623	5.505	5.927	62,627,772	5.6638	-5.91%
2023-03-07	6.090	6.080	6.090	6.010	6.560	47,286,267	292,100,877	6.1773	5.966	5.956	5.966	5.888	6.426	48,269,848	6.0514	-6.88%
2023-03-06	6.540	6.530	6.540	6.460	6.730	31,625,964	206,665,928	6.5347	6.407	6.397	6.407	6.328	6.593	32,283,802	6.4015	-2.97%
2023-03-03	6.740	6.730	6.740	6.550	6.820	20,016,498	133,975,958	6.6933	6.603	6.593	6.603	6.417	6.681	20,432,852	6.5569	0.60%
2023-03-02	6.700	6.690	6.700	6.540	6.710	18,802,734	124,088,004	6.5995	6.563	6.554	6.563	6.407	6.573	19,193,841	6.4650	0.15%
2023-03-01	6.690	6.680	6.690	6.280	6.700	39,151,657	257,710,077	6.5824	6.554	6.544	6.554	6.152	6.563	39,966,033	6.4482	7.21%
2023-02-28	6.240	6.220	6.240	6.120	6.350	13,799,500	85,987,872	6.2312	6.113	6.093	6.113	5.995	6.221	14,086,537	6.1043	0.97%
2023-02-27	6.180	6.180	6.190	6.050	6.270	13,728,500	84,505,327	6.1555	6.054	6.054	6.064	5.927	6.142	14,014,060	6.0300	-0.80%
2023-02-24	6.230	6.220	6.230	6.200	6.460	15,124,500	94,894,060	6.2742	6.103	6.093	6.103	6.074	6.328	15,439,098	6.1463	-2.96%
2023-02-23	6.420	6.420	6.430	6.320	6.550	15,826,734	101,932,622	6.4405	6.289	6.289	6.299	6.191	6.417	16,155,939	6.3093	1.90%
2023-02-22	6.300	6.290	6.300	6.190	6.390	13,534,575	84,932,037	6.2752	6.172	6.162	6.172	6.064	6.260	13,816,102	6.1473	-1.10%
2023-02-21	6.370	6.360	6.370	6.320	6.640	18,167,523	116,628,936	6.4196	6.240	6.230	6.240	6.191	6.505	18,545,418	6.2888	-3.19%
2023-02-20	6.580	6.580	6.590	6.280	6.600	14,980,000	96,925,805	6.4703	6.446	6.446	6.456	6.152	6.466	15,291,592	6.3385	1.54%
2023-02-17	6.480	6.480	6.490	6.430	6.680	14,049,500	91,611,070	6.5206	6.348	6.348	6.358	6.299	6.544	14,341,737	6.3877	0.00%
2023-02-16	6.480	6.480	6.490	6.400	6.720	18,688,036	122,803,361	6.5712	6.348	6.348	6.358	6.270	6.583	19,076,758	6.4373	1.09%
2023-02-15	6.410	6.400	6.410	6.350	6.740	20,622,031	132,853,541	6.4423	6.279	6.270	6.279	6.221	6.603	21,050,981	6.3110	-3.61%
2023-02-14	6.650	6.640	6.660	6.520	6.700	13,514,700	89,718,750	6.6386	6.514	6.505	6.524	6.387	6.563	13,795,813	6.5033	0.76%
2023-02-13	6.600	6.590	6.600	6.380	6.700	25,758,403	168,139,616	6.5276	6.466	6.456	6.466	6.250	6.563	26,294,192	6.3946	0.15%
2023-02-10	6.590	6.580	6.590	6.500	6.940	38,018,029	251,185,269	6.6070	6.456	6.446	6.456	6.368	6.799	38,808,825	6.4724	-5.18%
2023-02-09	6.950	6.950	6.960	6.670	6.960	22,835,300	156,175,166	6.8392	6.808	6.808	6.818	6.534	6.818	23,310,287	6.6998	3.12%
2023-02-08	6.740	6.740	6.750	6.680	7.220	51,333,270	351,157,892	6.8407	6.603	6.603	6.612	6.544	7.073	52,401,031	6.7014	-6.26%
2023-02-07	7.190	7.180	7.200	7.100	7.490	45,227,443	328,037,086	7.2531	7.043	7.034	7.053	6.955	7.337	46,168,199	7.1053	-1.91%
2023-02-06	7.330	7.320	7.330	7.260	8.280	81,047,229	621,309,272	7.6660	7.181	7.171	7.181	7.112	8.111	82,733,057	7.5098	-4.93%
2023-02-03	7.710	7.710	7.720	7.630	8.010	40,383,520	315,981,290	7.8245	7.553	7.553	7.563	7.475	7.847	41,223,520	7.6651	0.92%
2023-02-02	7.640	7.640	7.650	7.510	8.030	46,286,000	360,772,667	7.7944	7.484	7.484	7.494	7.357	7.866	47,248,775	7.6356	1.06%
2023-02-01	7.560	7.550	7.560	7.120	7.590	25,976,166	192,881,497	7.4253	7.406	7.396	7.406	6.975	7.435	26,516,485	7.2740	3.99%
2023-01-31	7.270	7.260	7.270	7.110	7.580	31,549,984	230,145,890	7.2946	7.122	7.112	7.122	6.965	7.426	32,206,241	7.1460	-0.82%
2023-01-30	7.330	7.330	7.340	7.290	7.940	56,704,670	425,157,088	7.4977	7.181	7.181	7.190	7.141	7.778	57,884,159	7.3450	-4.81%
2023-01-27	7.700	7.690	7.700	7.630	7.990	9,017,477	69,526,114	7.7102	7.543	7.533	7.543	7.475	7.827	9,205,046	7.5530	-2.28%
2023-01-26	7.880	7.850	7.880	7.550	7.880	14,089,000	109,064,750	7.7411	7.719	7.690	7.719	7.396	7.719	14,382,059	7.5834	5.49%
2023-01-20	7.470	7.460	7.470	7.330	7.580	6,261,932	46,564,870	7.4362	7.318	7.308	7.318	7.181	7.426	6,392,184	7.2847	0.54%
2023-01-19	7.430	7.420	7.430	7.160	7.450	6,237,125	45,857,400	7.3523	7.279	7.269	7.279	7.014	7.298	6,366,861	7.2025	1.23%
2023-01-18	7.340	7.330	7.340	7.250	7.480	20,006,000	146,487,632	7.3222	7.190	7.181	7.190	7.102	7.328	20,422,136	7.1730	0.00%
2023-01-17	7.340	7.330	7.340	7.200	7.710	42,514,500	313,462,865	7.3731	7.190	7.181	7.190	7.053	7.553	43,398,825	7.2228	-3.17%
2023-01-16	7.580	7.540	7.580	7.490	8.030	66,785,034	517,604,709	7.7503	7.426	7.386	7.426	7.337	7.866	68,174,200	7.5924	-0.92%
2023-01-13	7.650	7.640	7.650	6.850	7.660	64,270,827	468,749,440	7.2933	7.494	7.484	7.494	6.710	7.504	65,607,696	7.1447	12.50%
2023-01-12	6.800	6.800	6.810	6.750	7.200	40,887,500	285,373,486	6.9795	6.661	6.661	6.671	6.612	7.053	41,737,983	6.8373	1.04%
2023-01-11	6.730	6.730	6.740	6.640	7.060	41,142,977	283,534,536	6.8914	6.593	6.593	6.603	6.505	6.916	41,998,774	6.7510	0.45%
2023-01-10	6.700	6.690	6.700	6.600	6.780	22,624,100	151,353,690	6.6899	6.563	6.554	6.563	6.466	6.642	23,094,694	6.5536	-0.59%
2023-01-09	6.740	6.730	6.740	6.600	6.920	42,347,870	285,987,094	6.7533	6.603	6.593	6.603	6.466	6.779	43,228,729	6.6157	2.12%
2023-01-06	6.600	6.600	6.610	6.500	7.160	79,261,518	535,618,582	6.7576	6.466	6.466	6.475	6.368	7.014	80,910,202	6.6199	-6.91%
2023-01-05	7.090	7.080	7.090	6.820	7.310	301,342,008	2,072,326,021	6.8770	6.946	6.936	6.946	6.681	7.161	307,610,090	6.7369	-3.01%
2023-01-04	7.310	7.310	7.320	7.230	7.750	49,241,132	367,436,975	7.4620	7.161	7.161	7.171	7.083	7.592	50,265,375	7.3099	-3.82%
2023-01-03	7.600	7.590	7.600	7.080	7.670	35,831,516	268,988,427	7.5070	7.445	7.435	7.445	6.936	7.514	36,576,832	7.3541	5.41%
2022-12-30	7.210	7.200	7.210	7.050	7.580	35,925,662	258,756,975	7.2026	7.063	7.053	7.063	6.906	7.426	36,672,936	7.0558	-2.57%
2022-12-29	7.400	7.400	7.410	6.960	7.580	54,501,470	397,143,055	7.2868	7.249	7.249	7.259	6.818	7.426	55,635,131	7.1384	-1.33%
2022-12-28	7.500	7.500	7.510	7.390	7.790	44,888,992	340,265,842	7.5802	7.347	7.347	7.357	7.239	7.631	45,822,708	7.4257	3.02%
2022-12-23	7.280	7.270	7.280	6.920	7.570	36,223,400	266,312,226	7.3519	7.132	7.122	7.132	6.779	7.416	36,976,867	7.2021	2.25%
2022-12-22	7.120	7.110	7.120	6.810	7.260	22,340,295	158,707,026	7.1041	6.975	6.965	6.975	6.671	7.112	22,804,986	6.9593	5.01%
2022-12-21	6.780	6.780	6.800	6.690	6.870	12,300,148	83,362,448	6.7774	6.642	6.642	6.661	6.554	6.730	12,555,998	6.6393	0.89%
2022-12-20	6.720	6.720	6.730	6.630	7.040	24,158,000	163,341,150	6.7614	6.583	6.583	6.593	6.495	6.897	24,660,500	6.6236	-3.45%
2022-12-19	6.960	6.960	6.970	6.800	7.390	33,430,103	234,082,090	7.0021	6.818	6.818	6.828	6.661	7.239	34,125,468	6.8595	-3.47%
2022-12-16	7.210	7.210	7.230	6.860	7.400	31,086,917	224,234,004	7.2131	7.063	7.063	7.083	6.720	7.249	31,733,542	7.0662	2.56%
2022-12-15	7.030	7.030	7.040	6.850	7.430	51,023,817	359,603,374	7.0478	6.887	6.887	6.897	6.710	7.279	52,085,141	6.9041	-3.70%
2022-12-14	7.300	7.290	7.300	6.900	7.400	49,018,600	354,408,694	7.2301	7.151	7.141	7.151	6.759	7.249	50,038,214	7.0828	4.73%
2022-12-13	6.970	6.960	6.970	6.600	7.090	34,376,000	236,304,277	6.8741	6.828	6.818	6.828	6.466	6.946	35,091,040	6.7340	1.01%
2022-12-12	6.900	6.900	6.910	6.840	7.450	52,895,000	375,071,535	7.0909	6.759	6.759	6.769	6.701	7.298	53,995,246	6.9464	-7.38%
2022-12-09	7.450	7.440	7.450	6.820	7.540	79,586,140	575,895,470	7.2361	7.298	7.288	7.298	6.681	7.386	81,241,576	7.0887	9.40%
2022-12-08	6.810	6.800	6.810	6.440	6.960	51,717,500	350,249,784	6.7724	6.671	6.661	6.671	6.309	6.818	52,793,253	6.6344	6.07%
2022-12-07	6.420	6.420	6.430	6.410	7.120	57,948,887	391,719,426	6.7597	6.289	6.289	6.299	6.279	6.975	59,154,256	6.6220	-3.75%
2022-12-06	6.670	6.660	6.670	6.520	7.040	53,809,700	362,749,185	6.7413	6.534	6.524	6.534	6.387	6.897	54,928,972	6.6040	-3.61%
2022-12-05	6.920	6.920	6.930	6.610	7.140	71,368,403	492,560,667	6.9017	6.779	6.779	6.789	6.475	6.995	72,852,906	6.7610	7.79%
2022-12-02	6.420	6.410	6.420	6.210	6.750	52,554,418	342,548,137	6.5180	6.289	6.279	6.289	6.083	6.612	53,647,579	6.3852	4.56%
2022-12-01	6.140	6.130	6.140	6.130	6.600	98,917,004	619,143,887	6.2592	6.015	6.005	6.015	6.005	6.466	100,974,533	6.1317	1.49%
2022-11-30	6.050	6.050	6.120	5.940	6.250	160,261,145	971,815,878	6.0640	5.927	5.927	5.995	5.819	6.123	163,594,666	5.9404	-3.04%
2022-11-29	6.240	6.240	6.250	5.400	6.280	95,473,347	563,629,423	5.9035	6.113	6.113	6.123	5.290	6.152	97,459,246	5.7832	13.87%
2022-11-28	5.480	5.480	5.490	5.140	5.720	89,239,500	486,857,211	5.4556	5.368	5.368	5.378	5.035	5.603	91,095,732	5.3445	7.03%
2022-11-25	5.120	5.110	5.120	5.060	5.260	15,017,500	77,143,115	5.1369	5.016	5.006	5.016	4.957	5.153	15,329,872	5.0322	-3.03%
2022-11-24	5.280	5.270	5.280	5.160	5.360	19,253,000	101,034,457	5.2477	5.172	5.163	5.172	5.055	5.251	19,653,473	5.1408	2.92%
2022-11-23	5.130	5.120	5.130	4.880	5.220	21,770,500	110,220,212	5.0628	5.025	5.016	5.025	4.781	5.114	22,223,339	4.9597	1.79%
2022-11-22	5.040	5.030	5.040	4.870	5.360	28,754,904	146,082,176	5.0803	4.937	4.928	4.937	4.771	5.251	29,353,022	4.9767	-4.91%
2022-11-21	5.300	5.300	5.310	5.220	5.540	20,994,836	111,689,497	5.3199	5.192	5.192	5.202	5.114	5.427	21,431,540	5.2115	-4.33%
2022-11-18	5.540	5.530	5.540	5.360	5.650	38,688,012	213,359,312	5.5149	5.427	5.417	5.427	5.251	5.535	39,492,744	5.4025	3.17%
2022-11-17	5.370	5.360	5.370	5.160	5.450	30,527,207	161,780,223	5.2995	5.261	5.251	5.261	5.055	5.339	31,162,190	5.1916	0.00%
2022-11-16	5.370	5.370	5.380	5.330	5.780	64,233,961	353,612,333	5.5051	5.261	5.261	5.270	5.221	5.662	65,570,063	5.3929	-2.19%
2022-11-15	5.490	5.480	5.490	4.810	5.570	65,550,814	348,530,574	5.3170	5.378	5.368	5.378	4.712	5.457	66,914,308	5.2086	11.36%
2022-11-14	4.930	4.920	4.930	4.680	5.100	76,546,599	379,218,092	4.9541	4.830	4.820	4.830	4.585	4.996	78,138,811	4.8531	5.57%
2022-11-11	4.670	4.660	4.670	4.400	4.680	59,254,000	269,927,769	4.5554	4.575	4.565	4.575	4.310	4.585	60,486,516	4.4626	7.11%
2022-11-10	4.360	4.360	4.370	4.310	4.480	16,345,500	71,428,315	4.3699	4.271	4.271	4.281	4.222	4.389	16,685,496	4.2809	-2.02%
2022-11-09	4.450	4.440	4.450	4.390	4.610	19,292,524	86,107,092	4.4632	4.359	4.350	4.359	4.301	4.516	19,693,819	4.3723	-3.47%
2022-11-08	4.610	4.600	4.610	4.500	4.750	17,840,000	82,011,273	4.5970	4.516	4.506	4.516	4.408	4.653	18,211,082	4.5034	-1.91%
2022-11-07	4.700	4.690	4.700	4.360	4.730	27,347,579	126,948,446	4.6420	4.604	4.594	4.604	4.271	4.634	27,916,424	4.5474	4.68%
2022-11-04	4.490	4.480	4.490	4.470	4.740	47,699,807	219,026,416	4.5918	4.399	4.389	4.399	4.379	4.643	48,691,990	4.4982	0.90%
2022-11-03	4.450	4.440	4.450	4.340	4.500	22,009,340	97,123,091	4.4128	4.359	4.350	4.359	4.252	4.408	22,467,147	4.3229	-1.98%
2022-11-02	4.540	4.540	4.560	4.160	4.580	26,270,500	116,925,435	4.4508	4.447	4.447	4.467	4.075	4.487	26,816,941	4.3601	6.57%
2022-11-01	4.260	4.250	4.260	3.920	4.330	33,406,035	138,716,738	4.1524	4.173	4.163	4.173	3.840	4.242	34,100,899	4.0678	10.08%
2022-10-31	3.870	3.870	3.880	3.850	4.070	16,428,935	64,768,823	3.9424	3.791	3.791	3.801	3.772	3.987	16,770,666	3.8620	-3.25%
2022-10-28	4.000	3.990	4.000	3.910	4.200	22,435,823	90,280,007	4.0239	3.918	3.909	3.918	3.830	4.114	22,902,501	3.9419	-3.38%
2022-10-27	4.140	4.130	4.140	4.100	4.390	20,784,000	87,114,104	4.1914	4.056	4.046	4.056	4.016	4.301	21,216,319	4.1060	-1.90%
2022-10-26	4.220	4.210	4.220	3.840	4.300	29,598,337	123,576,019	4.1751	4.134	4.124	4.134	3.762	4.212	30,213,999	4.0900	8.76%
2022-10-25	3.880	3.870	3.880	3.750	3.990	28,406,940	109,702,798	3.8618	3.801	3.791	3.801	3.674	3.909	28,997,820	3.7831	-0.26%
2022-10-24	3.890	3.890	3.900	3.830	4.400	36,545,012	146,869,635	4.0189	3.811	3.811	3.821	3.752	4.310	37,305,169	3.9370	-11.79%
2022-10-21	4.410	4.400	4.410	4.280	4.520	15,321,055	67,460,779	4.4031	4.320	4.310	4.320	4.193	4.428	15,639,742	4.3134	2.32%
2022-10-20	4.310	4.310	4.340	4.170	4.450	16,389,632	70,565,169	4.3055	4.222	4.222	4.252	4.085	4.359	16,730,546	4.2177	-0.46%
2022-10-19	4.330	4.320	4.330	4.310	4.620	25,711,842	113,670,006	4.4209	4.242	4.232	4.242	4.222	4.526	26,246,663	4.3308	-5.04%
2022-10-18	4.560	4.560	4.570	4.060	4.600	39,414,417	172,835,913	4.3851	4.467	4.467	4.477	3.977	4.506	40,234,259	4.2957	10.41%
2022-10-17	4.130	4.130	4.140	4.010	4.210	20,871,000	85,602,094	4.1015	4.046	4.046	4.056	3.928	4.124	21,305,128	4.0179	0.73%
2022-10-14	4.100	4.100	4.110	3.670	4.250	46,873,504	189,295,484	4.0384	4.016	4.016	4.026	3.595	4.163	47,848,499	3.9561	14.21%
2022-10-13	3.590	3.590	3.600	3.560	3.970	31,631,547	116,867,980	3.6947	3.517	3.517	3.527	3.487	3.889	32,289,501	3.6194	-3.49%
2022-10-12	3.720	3.710	3.720	3.550	3.780	30,596,000	111,392,932	3.6408	3.644	3.634	3.644	3.478	3.703	31,232,414	3.5666	2.48%
2022-10-11	3.630	3.620	3.630	3.590	3.750	19,204,504	70,241,719	3.6576	3.556	3.546	3.556	3.517	3.674	19,603,968	3.5830	0.55%
2022-10-10	3.610	3.600	3.610	3.590	3.860	26,980,748	99,665,991	3.6940	3.536	3.527	3.536	3.517	3.781	27,541,963	3.6187	-3.99%
2022-10-07	3.760	3.750	3.760	3.720	3.910	8,247,500	31,282,182	3.7929	3.683	3.674	3.683	3.644	3.830	8,419,053	3.7156	-3.84%
2022-10-06	3.910	3.890	3.910	3.810	3.940	3,944,000	15,296,245	3.8784	3.830	3.811	3.830	3.732	3.860	4,026,037	3.7993	-1.51%
2022-10-05	3.970	3.960	3.970	3.850	3.980	9,103,695	35,789,933	3.9314	3.889	3.879	3.889	3.772	3.899	9,293,057	3.8513	7.01%
2022-10-03	3.710	3.710	3.720	3.650	3.900	13,262,672	49,724,797	3.7492	3.634	3.634	3.644	3.576	3.821	13,538,543	3.6728	-3.64%
2022-09-30	3.850	3.840	3.850	3.720	3.930	10,180,523	38,999,780	3.8308	3.772	3.762	3.772	3.644	3.850	10,392,284	3.7528	-1.03%
2022-09-29	3.890	3.870	3.890	3.770	4.300	16,137,000	63,711,655	3.9482	3.811	3.791	3.811	3.693	4.212	16,472,659	3.8677	-7.82%
2022-09-28	4.220	4.210	4.220	4.180	4.470	15,305,404	65,357,243	4.2702	4.134	4.124	4.134	4.095	4.379	15,623,765	4.1832	-5.17%
2022-09-27	4.450	4.440	4.450	4.170	4.480	18,802,150	80,810,893	4.2980	4.359	4.350	4.359	4.085	4.389	19,193,245	4.2104	5.70%
2022-09-26	4.210	4.210	4.230	4.160	4.320	11,982,209	50,892,385	4.2473	4.124	4.124	4.144	4.075	4.232	12,231,446	4.1608	0.24%
2022-09-23	4.200	4.200	4.210	4.160	4.250	10,671,803	44,812,198	4.1991	4.114	4.114	4.124	4.075	4.163	10,893,782	4.1136	-0.94%
2022-09-22	4.240	4.230	4.250	4.170	4.310	15,105,654	64,132,920	4.2456	4.154	4.144	4.163	4.085	4.222	15,419,860	4.1591	-1.85%
2022-09-21	4.320	4.320	4.340	4.310	4.420	8,211,763	35,706,827	4.3483	4.232	4.232	4.252	4.222	4.330	8,382,572	4.2597	-2.48%
2022-09-20	4.430	4.420	4.430	4.340	4.510	14,028,154	61,950,147	4.4161	4.340	4.330	4.340	4.252	4.418	14,319,947	4.3261	-0.23%
2022-09-19	4.440	4.430	4.440	4.420	4.650	14,429,738	64,487,070	4.4690	4.350	4.340	4.350	4.330	4.555	14,729,885	4.3780	-3.48%
2022-09-16	4.600	4.600	4.610	4.600	4.810	11,924,505	55,468,861	4.6517	4.506	4.506	4.516	4.506	4.712	12,172,541	4.5569	-3.77%
2022-09-15	4.780	4.770	4.780	4.700	4.850	11,825,391	56,297,322	4.7607	4.683	4.673	4.683	4.604	4.751	12,071,366	4.6637	0.42%
2022-09-14	4.760	4.730	4.760	4.670	4.780	7,734,893	36,580,884	4.7293	4.663	4.634	4.663	4.575	4.683	7,895,783	4.6330	-0.83%
2022-09-13	4.800	4.800	4.820	4.760	4.880	10,831,862	52,008,173	4.8014	4.702	4.702	4.722	4.663	4.781	11,057,171	4.7036	-0.21%
2022-09-09	4.810	4.810	4.820	4.670	4.940	20,005,061	96,589,375	4.8282	4.712	4.712	4.722	4.575	4.839	20,421,177	4.7299	3.00%
2022-09-08	4.670	4.660	4.670	4.650	4.810	8,424,940	39,425,780	4.6797	4.575	4.565	4.575	4.555	4.712	8,600,183	4.5843	-1.27%
2022-09-07	4.730	4.710	4.730	4.650	4.750	9,374,000	44,042,814	4.6984	4.634	4.614	4.634	4.555	4.653	9,568,984	4.6027	0.00%
2022-09-06	4.730	4.730	4.740	4.660	4.790	9,351,898	44,022,112	4.7073	4.634	4.634	4.643	4.565	4.692	9,546,423	4.6114	0.64%
2022-09-05	4.700	4.700	4.720	4.690	4.890	12,860,500	61,065,462	4.7483	4.604	4.604	4.624	4.594	4.790	13,128,006	4.6515	-2.69%
2022-09-02	4.830	4.830	4.850	4.830	4.960	11,109,000	54,060,237	4.8663	4.732	4.732	4.751	4.732	4.859	11,340,073	4.7672	-0.82%
2022-09-01	4.870	4.860	4.870	4.870	5.270	23,235,500	116,640,657	5.0199	4.771	4.761	4.771	4.771	5.163	23,718,811	4.9176	-5.07%
2022-08-31	5.130	5.120	5.130	4.900	5.170	13,693,000	69,595,926	5.0826	5.025	5.016	5.025	4.800	5.065	13,977,822	4.9790	4.06%
2022-08-30	4.930	4.920	4.930	4.880	5.160	17,557,683	86,684,572	4.9371	4.830	4.820	4.830	4.781	5.055	17,922,893	4.8365	-2.76%
2022-08-29	5.070	5.070	5.080	5.060	5.210	11,363,500	57,956,853	5.1003	4.967	4.967	4.976	4.957	5.104	11,599,867	4.9963	-3.80%
2022-08-26	5.270	5.260	5.270	5.130	5.370	14,504,500	76,138,087	5.2493	5.163	5.153	5.163	5.025	5.261	14,806,202	5.1423	2.73%
2022-08-25	5.130	5.130	5.140	4.960	5.170	8,238,200	41,757,347	5.0687	5.025	5.025	5.035	4.859	5.065	8,409,559	4.9655	1.79%
2022-08-24	5.040	5.030	5.040	5.010	5.280	15,622,866	79,184,489	5.0685	4.937	4.928	4.937	4.908	5.172	15,947,830	4.9652	-2.89%
2022-08-23	5.190	5.180	5.190	5.180	5.380	9,339,566	49,004,294	5.2470	5.084	5.074	5.084	5.074	5.270	9,533,834	5.1400	-2.99%
2022-08-22	5.350	5.340	5.350	5.320	5.630	19,968,500	108,910,497	5.4541	5.241	5.231	5.241	5.212	5.515	20,383,856	5.3430	-3.43%
2022-08-19	5.540	5.530	5.540	5.510	5.700	15,118,500	84,152,598	5.5662	5.427	5.417	5.427	5.398	5.584	15,432,973	5.4528	-1.42%
2022-08-18	5.620	5.600	5.620	5.490	5.720	20,269,518	113,869,626	5.6178	5.505	5.486	5.505	5.378	5.603	20,691,135	5.5033	2.00%
2022-08-17	5.510	5.510	5.520	5.480	6.230	53,225,000	302,275,833	5.6792	5.398	5.398	5.408	5.368	6.103	54,332,110	5.5635	-3.84%
2022-08-16	5.730	5.720	5.730	5.610	5.890	21,603,500	124,397,667	5.7582	5.613	5.603	5.613	5.496	5.770	22,052,865	5.6409	-0.87%
2022-08-15	5.780	5.780	5.790	5.530	5.990	13,366,000	77,780,712	5.8193	5.662	5.662	5.672	5.417	5.868	13,644,020	5.7007	3.21%
2022-08-12	5.600	5.600	5.610	5.470	5.690	7,805,350	43,722,810	5.6016	5.486	5.486	5.496	5.359	5.574	7,967,706	5.4875	0.18%
2022-08-11	5.590	5.570	5.590	5.420	5.600	7,977,005	44,146,220	5.5342	5.476	5.457	5.476	5.310	5.486	8,142,931	5.4214	3.71%
2022-08-10	5.390	5.380	5.390	5.290	5.690	13,105,000	70,678,994	5.3933	5.280	5.270	5.280	5.182	5.574	13,377,591	5.2834	-3.58%
2022-08-09	5.590	5.590	5.600	5.540	5.700	7,475,285	41,978,203	5.6156	5.476	5.476	5.486	5.427	5.584	7,630,775	5.5012	-0.36%
2022-08-08	5.610	5.610	5.620	5.520	5.770	10,941,000	61,532,261	5.6240	5.496	5.496	5.505	5.408	5.652	11,168,579	5.5094	-2.60%
2022-08-05	5.760	5.760	5.770	5.660	5.860	7,390,256	42,486,936	5.7490	5.643	5.643	5.652	5.545	5.741	7,543,977	5.6319	0.70%
2022-08-04	5.720	5.700	5.720	5.500	5.720	12,842,087	72,590,623	5.6526	5.603	5.584	5.603	5.388	5.603	13,109,210	5.5374	4.00%
2022-08-03	5.500	5.500	5.510	5.440	5.740	14,316,144	79,372,916	5.5443	5.388	5.388	5.398	5.329	5.623	14,613,928	5.4313	-2.31%
2022-08-02	5.630	5.600	5.630	5.400	5.780	27,367,793	151,698,998	5.5430	5.515	5.486	5.515	5.290	5.662	27,937,058	5.4300	-3.10%
2022-08-01	5.810	5.800	5.810	5.780	6.200	20,538,746	120,229,987	5.8538	5.692	5.682	5.692	5.662	6.074	20,965,963	5.7345	-4.75%
2022-07-29	6.100	6.090	6.100	6.000	6.430	23,804,500	145,822,434	6.1258	5.976	5.966	5.976	5.878	6.299	24,299,647	6.0010	-4.09%
2022-07-28	6.360	6.360	6.380	6.330	6.490	4,450,436	28,567,498	6.4190	6.230	6.230	6.250	6.201	6.358	4,543,008	6.2882	0.00%
2022-07-27	6.360	6.330	6.360	6.260	6.460	11,009,500	69,964,802	6.3549	6.230	6.201	6.230	6.132	6.328	11,238,504	6.2255	0.16%
2022-07-26	6.350	6.350	6.370	6.310	6.490	5,466,111	34,891,392	6.3832	6.221	6.221	6.240	6.181	6.358	5,579,809	6.2532	-0.63%
2022-07-25	6.390	6.390	6.410	6.100	6.460	11,938,571	75,243,370	6.3025	6.260	6.260	6.279	5.976	6.328	12,186,900	6.1741	1.43%
2022-07-22	6.300	6.300	6.310	6.240	6.630	14,646,500	92,979,060	6.3482	6.172	6.172	6.181	6.113	6.495	14,951,155	6.2189	-4.11%
2022-07-21	6.570	6.560	6.570	6.460	6.790	22,366,055	147,228,308	6.5827	6.436	6.426	6.436	6.328	6.652	22,831,281	6.4485	-1.35%
2022-07-20	6.660	6.660	6.670	6.590	6.810	30,636,694	205,294,821	6.7009	6.524	6.524	6.534	6.456	6.671	31,273,954	6.5644	1.22%
2022-07-19	6.580	6.570	6.580	6.340	6.600	28,572,010	185,965,075	6.5086	6.446	6.436	6.446	6.211	6.466	29,166,324	6.3760	1.86%
2022-07-18	6.460	6.450	6.460	6.260	6.610	14,198,540	91,968,364	6.4773	6.328	6.319	6.328	6.132	6.475	14,493,878	6.3453	2.38%
2022-07-15	6.310	6.310	6.320	6.270	6.680	18,325,500	117,087,595	6.3893	6.181	6.181	6.191	6.142	6.544	18,706,681	6.2591	-5.26%
2022-07-14	6.660	6.660	6.670	6.100	6.700	25,705,000	168,378,348	6.5504	6.524	6.524	6.534	5.976	6.563	26,239,678	6.4169	6.56%
2022-07-13	6.250	6.240	6.250	6.220	6.440	6,966,298	44,044,799	6.3226	6.123	6.113	6.123	6.093	6.309	7,111,201	6.1937	0.48%
2022-07-12	6.220	6.210	6.220	6.160	6.600	19,376,221	121,262,096	6.2583	6.093	6.083	6.093	6.034	6.466	19,779,257	6.1308	-4.01%
2022-07-11	6.480	6.470	6.480	6.390	6.800	16,025,690	104,197,344	6.5019	6.348	6.338	6.348	6.260	6.661	16,359,033	6.3694	-4.85%
2022-07-08	6.810	6.800	6.810	6.750	6.950	11,000,212	75,058,618	6.8234	6.671	6.661	6.671	6.612	6.808	11,229,023	6.6843	0.15%
2022-07-07	6.800	6.770	6.800	6.640	7.090	16,396,318	111,140,999	6.7784	6.661	6.632	6.661	6.505	6.946	16,737,371	6.6403	-3.27%
2022-07-06	7.030	6.980	7.030	6.750	7.180	28,088,816	194,310,055	6.9177	6.887	6.838	6.887	6.612	7.034	28,673,079	6.7767	0.00%
2022-07-05	7.030	7.020	7.030	6.920	7.190	15,904,816	111,670,984	7.0212	6.887	6.877	6.887	6.779	7.043	16,235,645	6.8781	-1.40%
2022-07-04	7.130	7.120	7.130	7.030	7.280	21,678,119	155,501,965	7.1732	6.985	6.975	6.985	6.887	7.132	22,129,036	7.0271	-1.38%
2022-06-30	7.230	7.230	7.240	6.830	7.400	31,516,876	227,746,246	7.2262	7.083	7.083	7.092	6.691	7.249	32,172,445	7.0789	5.15%
2022-06-29	6.950	6.940	6.950	6.790	7.280	16,057,800	112,086,986	6.9802	6.736	6.726	6.736	6.581	7.056	16,567,739	6.7654	-4.27%
2022-06-28	7.260	7.230	7.260	6.770	7.370	29,741,500	211,301,766	7.1046	7.037	7.007	7.037	6.562	7.143	30,685,985	6.8859	3.27%
2022-06-27	7.030	7.020	7.030	6.820	7.180	27,764,090	194,696,344	7.0125	6.814	6.804	6.814	6.610	6.959	28,645,780	6.7967	2.03%
2022-06-24	6.890	6.890	6.900	6.360	6.940	36,462,432	246,410,965	6.7579	6.678	6.678	6.688	6.164	6.726	37,620,350	6.5499	6.99%
2022-06-23	6.440	6.420	6.440	6.250	6.480	11,574,500	73,836,202	6.3792	6.242	6.222	6.242	6.058	6.281	11,942,065	6.1829	2.06%
2022-06-22	6.310	6.300	6.310	6.260	6.510	17,711,000	112,972,476	6.3787	6.116	6.106	6.116	6.067	6.310	18,273,439	6.1823	-2.32%
2022-06-21	6.460	6.450	6.460	5.940	6.470	28,294,806	177,452,240	6.2715	6.261	6.251	6.261	5.757	6.271	29,193,349	6.0785	7.31%
2022-06-20	6.020	6.010	6.020	5.840	6.070	17,334,371	103,331,523	5.9611	5.835	5.825	5.835	5.660	5.883	17,884,850	5.7776	3.08%
2022-06-17	5.840	5.830	5.840	5.530	5.850	15,472,166	88,970,141	5.7503	5.660	5.651	5.660	5.360	5.670	15,963,507	5.5733	3.73%
2022-06-16	5.630	5.610	5.630	5.550	5.870	20,771,043	118,417,086	5.7011	5.457	5.437	5.457	5.379	5.689	21,430,658	5.5256	-3.43%
2022-06-15	5.830	5.820	5.830	5.640	5.960	17,192,849	100,322,227	5.8351	5.651	5.641	5.651	5.466	5.777	17,738,833	5.6555	1.75%
2022-06-14	5.730	5.710	5.730	5.510	5.730	12,981,342	73,082,706	5.6298	5.554	5.534	5.554	5.340	5.554	13,393,584	5.4565	-0.17%
2022-06-13	5.740	5.730	5.740	5.650	6.050	22,746,094	131,685,373	5.7894	5.563	5.554	5.563	5.476	5.864	23,468,430	5.6112	-7.12%
2022-06-10	6.180	6.160	6.180	5.920	6.180	11,999,889	72,956,405	6.0798	5.990	5.970	5.990	5.738	5.990	12,380,963	5.8926	1.64%
2022-06-09	6.080	6.060	6.080	6.010	6.330	26,252,779	161,616,651	6.1562	5.893	5.873	5.893	5.825	6.135	27,086,475	5.9667	-1.62%
2022-06-08	6.180	6.170	6.180	5.900	6.180	32,809,992	199,534,020	6.0815	5.990	5.980	5.990	5.718	5.990	33,851,922	5.8943	4.04%
2022-06-07	5.940	5.930	5.940	5.840	6.070	18,091,795	107,836,978	5.9605	5.757	5.747	5.757	5.660	5.883	18,666,327	5.7771	-0.17%
2022-06-06	5.950	5.940	5.950	5.780	6.040	18,024,417	107,026,986	5.9379	5.767	5.757	5.767	5.602	5.854	18,596,809	5.7551	0.17%
2022-06-02	5.940	5.940	5.950	5.740	6.040	13,592,000	79,613,096	5.8573	5.757	5.757	5.767	5.563	5.854	14,023,634	5.6771	-0.17%
2022-06-01	5.950	5.940	5.950	5.910	6.240	17,286,500	104,845,014	6.0651	5.767	5.757	5.767	5.728	6.048	17,835,458	5.8785	-3.41%
2022-05-31	6.160	6.150	6.160	5.620	6.220	55,990,335	339,667,473	6.0665	5.970	5.961	5.970	5.447	6.029	57,768,391	5.8798	9.80%
2022-05-30	5.610	5.600	5.610	5.410	5.660	10,472,800	58,451,922	5.5813	5.437	5.428	5.437	5.243	5.486	10,805,379	5.4095	2.75%
2022-05-27	5.460	5.440	5.460	5.370	5.540	9,849,200	53,745,777	5.4569	5.292	5.273	5.292	5.205	5.369	10,161,976	5.2889	3.21%
2022-05-26	5.290	5.280	5.290	5.140	5.340	8,953,980	47,035,744	5.2531	5.127	5.117	5.127	4.982	5.176	9,238,327	5.0914	0.57%
2022-05-25	5.260	5.260	5.270	5.160	5.370	12,524,473	65,916,181	5.2630	5.098	5.098	5.108	5.001	5.205	12,922,206	5.1010	0.00%
2022-05-24	5.260	5.260	5.270	5.220	5.480	14,490,000	77,615,087	5.3565	5.098	5.098	5.108	5.059	5.311	14,950,151	5.1916	-2.77%
2022-05-23	5.410	5.400	5.410	5.370	5.520	12,219,417	66,281,821	5.4243	5.243	5.234	5.243	5.205	5.350	12,607,463	5.2573	-0.55%
2022-05-20	5.440	5.430	5.440	5.290	5.500	22,714,513	122,711,325	5.4023	5.273	5.263	5.273	5.127	5.331	23,435,846	5.2361	2.84%
2022-05-19	5.290	5.280	5.290	4.990	5.570	38,069,410	201,931,448	5.3043	5.127	5.117	5.127	4.836	5.399	39,278,360	5.1410	0.38%
2022-05-18	5.270	5.270	5.280	5.140	5.340	10,916,500	56,924,256	5.2145	5.108	5.108	5.117	4.982	5.176	11,263,170	5.0540	0.38%
2022-05-17	5.250	5.240	5.250	4.950	5.290	19,797,500	101,877,030	5.1460	5.088	5.079	5.088	4.798	5.127	20,426,199	4.9876	5.21%
2022-05-16	4.990	4.980	4.990	4.840	5.020	13,322,708	66,070,223	4.9592	4.836	4.827	4.836	4.691	4.865	13,745,790	4.8066	2.04%
2022-05-13	4.890	4.880	4.890	4.790	4.940	14,279,091	69,713,900	4.8822	4.739	4.730	4.739	4.643	4.788	14,732,545	4.7320	2.52%
2022-05-12	4.770	4.770	4.780	4.720	4.970	14,802,500	71,399,244	4.8235	4.623	4.623	4.633	4.575	4.817	15,272,575	4.6750	-1.24%
2022-05-11	4.830	4.830	4.840	4.480	4.990	42,217,544	204,113,639	4.8348	4.681	4.681	4.691	4.342	4.836	43,558,224	4.6860	5.92%
2022-05-10	4.560	4.560	4.570	4.230	4.600	41,454,459	183,740,008	4.4323	4.420	4.420	4.429	4.100	4.458	42,770,907	4.2959	1.11%
2022-05-06	4.510	4.510	4.520	4.440	4.680	57,452,765	259,868,968	4.5232	4.371	4.371	4.381	4.303	4.536	59,277,262	4.3840	-5.85%
2022-05-05	4.790	4.780	4.790	4.770	4.910	22,210,500	107,542,697	4.8420	4.643	4.633	4.643	4.623	4.759	22,915,827	4.6929	1.05%
2022-05-04	4.740	4.730	4.740	4.700	4.930	10,480,446	49,832,584	4.7548	4.594	4.584	4.594	4.555	4.778	10,813,268	4.6085	-3.07%
2022-05-03	4.890	4.880	4.890	4.680	5.080	14,437,532	70,687,140	4.8961	4.739	4.730	4.739	4.536	4.924	14,896,017	4.7454	-2.40%
2022-04-29	5.010	5.010	5.030	4.720	5.080	32,757,045	163,112,143	4.9795	4.856	4.856	4.875	4.575	4.924	33,797,293	4.8262	0.20%
2022-04-28	5.000	4.990	5.000	4.920	5.200	18,874,467	94,275,058	4.9948	4.846	4.836	4.846	4.769	5.040	19,473,854	4.8411	-1.38%
2022-04-27	5.070	5.060	5.070	4.920	5.340	131,697,266	633,161,271	4.8077	4.914	4.904	4.914	4.769	5.176	135,879,507	4.6597	-5.06%
2022-04-26	5.340	5.330	5.340	5.200	5.570	15,852,860	85,277,703	5.3793	5.176	5.166	5.176	5.040	5.399	16,356,291	5.2138	2.30%
2022-04-25	5.220	5.220	5.230	5.100	5.500	13,469,000	70,453,480	5.2308	5.059	5.059	5.069	4.943	5.331	13,896,728	5.0698	-5.78%
2022-04-22	5.540	5.520	5.540	5.290	5.610	8,364,646	45,615,024	5.4533	5.369	5.350	5.369	5.127	5.437	8,630,278	5.2855	0.18%
2022-04-21	5.530	5.530	5.540	5.450	5.800	13,412,998	74,701,274	5.5693	5.360	5.360	5.369	5.282	5.621	13,838,948	5.3979	-5.31%
2022-04-20	5.840	5.820	5.840	5.660	5.920	12,234,040	70,929,443	5.7977	5.660	5.641	5.660	5.486	5.738	12,622,550	5.6193	1.57%
2022-04-19	5.750	5.740	5.750	5.750	6.110	14,548,000	85,403,711	5.8705	5.573	5.563	5.573	5.573	5.922	15,009,993	5.6898	-5.89%
2022-04-14	6.110	6.100	6.110	5.850	6.170	29,707,100	180,554,815	6.0778	5.922	5.912	5.922	5.670	5.980	30,650,493	5.8908	6.82%
2022-04-13	5.720	5.720	5.730	5.580	5.840	10,832,000	61,716,132	5.6976	5.544	5.544	5.554	5.408	5.660	11,175,986	5.5222	-2.05%
2022-04-12	5.840	5.830	5.840	5.550	5.910	15,886,989	91,234,798	5.7427	5.660	5.651	5.660	5.379	5.728	16,391,504	5.5660	3.18%
2022-04-11	5.660	5.650	5.660	5.610	6.120	26,925,738	154,731,983	5.7466	5.486	5.476	5.486	5.437	5.932	27,780,805	5.5697	-7.52%
2022-04-08	6.120	6.110	6.120	5.970	6.200	11,923,926	72,361,304	6.0686	5.932	5.922	5.932	5.786	6.009	12,302,588	5.8818	-0.16%
2022-04-07	6.130	6.120	6.130	6.110	6.540	15,210,041	95,194,162	6.2586	5.941	5.932	5.941	5.922	6.339	15,693,058	6.0660	-4.81%
2022-04-06	6.440	6.430	6.440	6.220	6.550	17,190,286	110,353,185	6.4195	6.242	6.232	6.242	6.029	6.348	17,736,189	6.2219	1.90%
2022-04-04	6.320	6.310	6.320	6.050	6.330	6,776,800	42,311,956	6.2436	6.125	6.116	6.125	5.864	6.135	6,992,007	6.0515	4.12%
2022-04-01	6.070	6.050	6.070	5.830	6.070	19,783,934	119,106,010	6.0203	5.883	5.864	5.883	5.651	5.883	20,412,202	5.8350	0.66%
2022-03-31	6.030	6.020	6.030	5.920	6.750	12,146,654	74,472,315	6.1311	5.844	5.835	5.844	5.738	6.542	12,532,389	5.9424	-8.36%
2022-03-30	6.580	6.550	6.580	6.180	6.590	45,908,177	293,552,365	6.3943	6.377	6.348	6.377	5.990	6.387	47,366,059	6.1975	5.11%
2022-03-29	6.260	6.240	6.260	6.150	6.450	22,757,000	142,856,626	6.2775	6.067	6.048	6.067	5.961	6.251	23,479,682	6.0843	2.96%
2022-03-28	6.080	6.060	6.080	5.940	6.280	24,525,000	150,235,855	6.1258	5.893	5.873	5.893	5.757	6.087	25,303,828	5.9373	-2.25%
2022-03-25	6.220	6.220	6.230	6.160	6.890	25,240,500	162,563,328	6.4406	6.029	6.029	6.038	5.970	6.678	26,042,049	6.2423	-8.66%
2022-03-24	6.810	6.810	6.820	6.520	7.030	28,261,809	194,683,112	6.8886	6.600	6.600	6.610	6.319	6.814	29,159,304	6.6765	1.79%
2022-03-23	6.690	6.680	6.690	6.370	6.850	28,378,090	189,539,581	6.6791	6.484	6.474	6.484	6.174	6.639	29,279,278	6.4735	3.88%
2022-03-22	6.440	6.430	6.440	6.140	6.470	18,105,936	114,302,183	6.3130	6.242	6.232	6.242	5.951	6.271	18,680,917	6.1187	1.26%
2022-03-21	6.360	6.300	6.360	6.290	6.710	14,977,914	96,729,865	6.4582	6.164	6.106	6.164	6.096	6.503	15,453,560	6.2594	-2.75%
2022-03-18	6.540	6.530	6.540	6.150	6.620	25,345,250	162,663,545	6.4179	6.339	6.329	6.339	5.961	6.416	26,150,126	6.2204	1.87%
2022-03-17	6.420	6.410	6.420	5.850	6.470	79,584,272	490,456,716	6.1627	6.222	6.213	6.222	5.670	6.271	82,111,588	5.9731	12.83%
2022-03-16	5.690	5.680	5.690	4.820	5.840	149,296,844	810,417,506	5.4282	5.515	5.505	5.515	4.672	5.660	154,037,986	5.2612	13.80%
2022-03-15	5.000	4.990	5.000	4.430	6.890	264,816,002	1,373,896,006	5.1881	4.846	4.836	4.846	4.294	6.678	273,225,625	5.0284	-24.59%
2022-03-14	6.630	6.630	6.640	6.540	7.500	38,486,200	268,807,769	6.9845	6.426	6.426	6.436	6.339	7.269	39,708,386	6.7695	-11.95%
2022-03-11	7.530	7.530	7.540	7.330	7.980	33,964,500	257,432,496	7.5795	7.298	7.298	7.308	7.104	7.734	35,043,093	7.3462	-6.46%
2022-03-10	8.050	8.050	8.060	7.900	8.300	23,251,923	188,087,375	8.0891	7.802	7.802	7.812	7.657	8.045	23,990,322	7.8401	4.41%
2022-03-09	7.710	7.710	7.720	7.330	7.720	32,135,764	241,748,677	7.5227	7.473	7.473	7.482	7.104	7.482	33,156,283	7.2912	4.76%
2022-03-08	7.360	7.350	7.360	7.320	8.480	35,903,263	276,713,791	7.7072	7.133	7.124	7.133	7.095	8.219	37,043,424	7.4700	-10.79%
2022-03-07	8.250	8.240	8.250	8.170	8.980	30,109,611	252,235,504	8.3772	7.996	7.986	7.996	7.919	8.704	31,065,786	8.1194	-6.78%
2022-03-04	8.850	8.850	8.860	8.510	9.360	45,443,508	409,791,214	9.0176	8.578	8.578	8.587	8.248	9.072	46,886,634	8.7400	2.08%
2022-03-03	8.670	8.670	8.680	8.530	8.850	16,435,000	142,815,697	8.6897	8.403	8.403	8.413	8.267	8.578	16,956,918	8.4223	0.58%
2022-03-02	8.620	8.600	8.620	8.550	8.920	12,710,000	110,398,420	8.6859	8.355	8.335	8.355	8.287	8.645	13,113,625	8.4186	-3.04%
2022-03-01	8.890	8.880	8.890	8.820	9.200	17,905,273	160,342,258	8.9550	8.616	8.607	8.616	8.549	8.917	18,473,881	8.6794	-2.20%
2022-02-28	9.090	9.080	9.090	8.900	9.280	18,772,318	169,920,077	9.0516	8.810	8.801	8.810	8.626	8.994	19,368,461	8.7730	-2.15%
2022-02-25	9.290	9.290	9.300	8.880	9.450	33,988,855	314,882,832	9.2643	9.004	9.004	9.014	8.607	9.159	35,068,221	8.9792	5.33%
2022-02-24	8.820	8.810	8.820	8.560	9.280	37,460,017	332,050,259	8.8641	8.549	8.539	8.549	8.297	8.994	38,649,615	8.5913	-5.06%
2022-02-23	9.290	9.290	9.300	9.000	9.400	22,703,487	210,114,623	9.2547	9.004	9.004	9.014	8.723	9.111	23,424,470	8.9699	0.98%
2022-02-22	9.200	9.200	9.210	8.640	9.230	61,617,800	554,068,314	8.9920	8.917	8.917	8.927	8.374	8.946	63,574,564	8.7153	4.43%
2022-02-21	8.810	8.800	8.810	7.920	9.160	56,564,200	493,404,022	8.7229	8.539	8.529	8.539	7.676	8.878	58,360,480	8.4544	8.77%
2022-02-18	8.100	8.100	8.110	8.060	8.410	6,101,592	49,832,620	8.1672	7.851	7.851	7.860	7.812	8.151	6,295,357	7.9158	-3.69%
2022-02-17	8.410	8.410	8.420	8.230	8.440	9,836,784	82,220,974	8.3585	8.151	8.151	8.161	7.977	8.180	10,149,166	8.1013	0.36%
2022-02-16	8.380	8.370	8.380	8.210	8.400	3,909,246	32,568,701	8.3312	8.122	8.112	8.122	7.957	8.141	4,033,390	8.0748	2.20%
2022-02-15	8.200	8.200	8.210	8.000	8.200	8,691,100	70,420,966	8.1027	7.948	7.948	7.957	7.754	7.948	8,967,099	7.8533	1.86%
2022-02-14	8.050	8.050	8.060	8.020	8.330	6,840,279	55,374,467	8.0954	7.802	7.802	7.812	7.773	8.074	7,057,502	7.8462	-2.78%
2022-02-11	8.280	8.250	8.280	8.110	8.480	9,760,050	81,136,210	8.3131	8.025	7.996	8.025	7.860	8.219	10,069,995	8.0572	-1.66%
2022-02-10	8.420	8.390	8.420	8.280	8.510	10,340,024	86,900,206	8.4043	8.161	8.132	8.161	8.025	8.248	10,668,387	8.1456	2.06%
2022-02-09	8.250	8.250	8.260	7.930	8.350	14,354,500	117,328,255	8.1736	7.996	7.996	8.006	7.686	8.093	14,810,348	7.9220	2.61%
2022-02-08	8.040	8.030	8.040	7.790	8.050	8,498,000	67,381,452	7.9291	7.793	7.783	7.793	7.550	7.802	8,767,867	7.6850	-0.37%
2022-02-07	8.070	8.060	8.070	7.960	8.330	12,884,800	104,542,992	8.1137	7.822	7.812	7.822	7.715	8.074	13,293,976	7.8639	1.00%
2022-02-04	7.990	7.980	7.990	7.570	8.090	6,849,124	54,387,186	7.9408	7.744	7.734	7.744	7.337	7.841	7,066,628	7.6963	2.96%
2022-01-31	7.760	7.750	7.760	7.450	7.800	2,797,910	21,457,824	7.6692	7.521	7.511	7.521	7.221	7.560	2,886,762	7.4332	3.19%
2022-01-28	7.520	7.510	7.520	7.310	7.630	8,306,000	62,188,735	7.4872	7.289	7.279	7.289	7.085	7.395	8,569,769	7.2568	0.53%
2022-01-27	7.480	7.470	7.480	7.280	8.150	17,387,400	128,986,641	7.4184	7.250	7.240	7.250	7.056	7.899	17,939,563	7.1901	-5.79%
2022-01-26	7.940	7.930	7.940	7.920	8.340	11,549,100	92,171,331	7.9808	7.696	7.686	7.696	7.676	8.083	11,915,859	7.7352	-1.00%
2022-01-25	8.020	8.000	8.020	7.960	8.460	11,958,037	97,031,455	8.1143	7.773	7.754	7.773	7.715	8.200	12,337,782	7.8646	-4.75%
2022-01-24	8.420	8.410	8.420	8.370	8.700	8,375,444	71,086,341	8.4875	8.161	8.151	8.161	8.112	8.432	8,641,419	8.2262	-3.33%
2022-01-21	8.710	8.700	8.710	8.580	8.900	13,938,400	121,317,663	8.7038	8.442	8.432	8.442	8.316	8.626	14,381,034	8.4359	-2.13%
2022-01-20	8.900	8.890	8.900	8.470	8.920	16,091,668	141,103,028	8.7687	8.626	8.616	8.626	8.209	8.645	16,602,683	8.4988	4.34%
2022-01-19	8.530	8.520	8.530	8.420	8.750	8,919,757	76,217,787	8.5448	8.267	8.258	8.267	8.161	8.481	9,203,017	8.2818	-2.63%
2022-01-18	8.760	8.750	8.760	8.720	9.060	6,243,941	55,492,735	8.8875	8.490	8.481	8.490	8.452	8.781	6,442,227	8.6139	-1.13%
2022-01-17	8.860	8.860	8.870	8.500	8.930	11,670,186	102,338,423	8.7692	8.587	8.587	8.597	8.238	8.655	12,040,790	8.4993	1.72%
2022-01-14	8.710	8.700	8.710	8.420	8.760	9,622,712	83,143,005	8.6403	8.442	8.432	8.442	8.161	8.490	9,928,295	8.3743	-0.23%
2022-01-13	8.730	8.710	8.730	8.680	9.080	9,072,388	79,838,403	8.8002	8.461	8.442	8.461	8.413	8.801	9,360,495	8.5293	-2.89%
2022-01-12	8.990	8.990	9.000	8.730	9.000	15,644,546	139,280,234	8.9028	8.713	8.713	8.723	8.461	8.723	16,141,362	8.6288	3.93%
2022-01-11	8.650	8.640	8.650	8.540	8.880	15,707,000	136,990,387	8.7216	8.384	8.374	8.384	8.277	8.607	16,205,799	8.4532	0.58%
2022-01-10	8.600	8.600	8.610	8.120	8.610	14,579,926	123,012,030	8.4371	8.335	8.335	8.345	7.870	8.345	15,042,933	8.1774	6.44%
2022-01-07	8.080	8.070	8.080	7.850	8.160	9,783,325	78,084,368	7.9814	7.831	7.822	7.831	7.608	7.909	10,094,009	7.7357	0.12%
2022-01-06	8.070	8.060	8.070	7.920	8.160	19,627,833	157,325,758	8.0154	7.822	7.812	7.822	7.676	7.909	20,251,144	7.7687	-1.10%
2022-01-05	8.160	8.150	8.160	8.070	8.700	14,165,737	116,100,160	8.1958	7.909	7.899	7.909	7.822	8.432	14,615,591	7.9436	-4.00%
2022-01-04	8.500	8.490	8.500	8.330	8.770	16,344,000	139,122,252	8.5121	8.238	8.229	8.238	8.074	8.500	16,863,028	8.2501	1.19%
2022-01-03	8.400	8.390	8.400	8.260	8.800	2,683,500	22,586,103	8.4167	8.141	8.132	8.141	8.006	8.529	2,768,719	8.1576	-3.56%
2021-12-31	8.710	8.700	8.710	8.560	8.870	3,447,500	30,062,465	8.7201	8.442	8.432	8.442	8.297	8.597	3,556,980	8.4517	2.23%
2021-12-30	8.520	8.480	8.520	7.970	8.550	7,745,482	65,048,959	8.3983	8.258	8.219	8.258	7.725	8.287	7,991,451	8.1398	6.10%
2021-12-29	8.030	8.020	8.030	8.010	8.870	14,159,300	114,955,617	8.1187	7.783	7.773	7.783	7.763	8.597	14,608,949	7.8688	-9.78%
2021-12-28	8.900	8.890	8.900	8.730	9.010	9,245,882	82,088,545	8.8784	8.626	8.616	8.626	8.461	8.733	9,539,499	8.6051	0.45%
2021-12-24	8.860	8.860	8.900	8.810	9.030	2,421,614	21,547,714	8.8981	8.587	8.587	8.626	8.539	8.752	2,498,516	8.6242	-0.78%
2021-12-23	8.930	8.920	8.930	8.820	9.120	16,538,419	148,560,405	8.9827	8.655	8.645	8.655	8.549	8.839	17,063,621	8.7063	-0.11%
2021-12-22	8.940	8.930	8.940	8.780	9.060	12,703,568	113,541,776	8.9378	8.665	8.655	8.665	8.510	8.781	13,106,989	8.6627	2.76%
2021-12-21	8.700	8.700	8.710	8.520	8.850	19,950,571	172,159,134	8.6293	8.432	8.432	8.442	8.258	8.578	20,584,131	8.3637	-0.11%
2021-12-20	8.710	8.710	8.720	8.700	9.180	9,293,300	82,394,169	8.8660	8.442	8.442	8.452	8.432	8.897	9,588,422	8.5931	-4.18%
2021-12-17	9.090	9.090	9.110	9.020	9.410	15,478,572	141,928,927	9.1694	8.810	8.810	8.830	8.742	9.120	15,970,117	8.8872	-1.30%
2021-12-16	9.210	9.210	9.220	8.600	9.240	22,366,220	199,941,883	8.9395	8.927	8.927	8.936	8.335	8.956	23,076,492	8.6643	4.78%
2021-12-15	8.790	8.780	8.790	8.580	9.200	25,818,227	228,716,627	8.8587	8.519	8.510	8.519	8.316	8.917	26,638,123	8.5861	-3.83%
2021-12-14	9.140	9.130	9.140	9.100	9.400	10,082,991	92,844,152	9.2080	8.859	8.849	8.859	8.820	9.111	10,403,191	8.9246	-1.19%
2021-12-13	9.250	9.240	9.250	9.250	9.690	19,484,035	183,397,744	9.4127	8.965	8.956	8.965	8.965	9.392	20,102,779	9.1230	-2.73%
2021-12-10	9.510	9.510	9.520	9.440	9.730	12,587,800	120,371,546	9.5626	9.217	9.217	9.227	9.149	9.431	12,987,544	9.2682	-0.21%
2021-12-09	9.530	9.520	9.530	9.390	9.780	43,958,087	418,089,098	9.5111	9.237	9.227	9.237	9.101	9.479	45,354,041	9.2183	-2.46%
2021-12-08	9.770	9.770	9.780	9.690	10.16	18,972,000	187,762,195	9.8968	9.469	9.469	9.479	9.392	9.847	19,574,484	9.5922	-0.41%
2021-12-07	9.810	9.780	9.810	9.520	9.960	18,248,458	177,415,658	9.7222	9.508	9.479	9.508	9.227	9.653	18,827,965	9.4230	3.92%
2021-12-06	9.440	9.420	9.440	9.400	10.34	23,603,690	228,436,194	9.6780	9.149	9.130	9.149	9.111	10.02	24,353,260	9.3801	-8.35%
2021-12-03	10.30	10.28	10.30	10.20	10.52	8,008,923	82,610,450	10.315	9.983	9.964	9.983	9.886	10.20	8,263,258	9.9973	0.00%
2021-12-02	10.30	10.28	10.30	10.26	10.56	8,056,753	83,423,669	10.355	9.983	9.964	9.983	9.944	10.23	8,312,607	10.036	-1.15%
2021-12-01	10.42	10.40	10.42	10.32	10.88	14,874,267	156,140,183	10.497	10.10	10.08	10.10	10.00	10.55	15,346,621	10.174	-4.40%
2021-11-30	10.90	10.88	10.90	10.78	11.50	16,264,722	178,392,557	10.968	10.56	10.55	10.56	10.45	11.15	16,781,232	10.630	-4.22%
2021-11-29	11.38	11.34	11.38	11.28	11.68	9,319,706	106,542,145	11.432	11.03	10.99	11.03	10.93	11.32	9,615,667	11.080	-0.87%
2021-11-26	11.48	11.46	11.48	11.36	12.06	14,629,296	169,653,108	11.597	11.13	11.11	11.13	11.01	11.69	15,093,871	11.240	-4.97%
2021-11-25	12.08	12.08	12.10	11.76	12.20	5,817,734	70,313,003	12.086	11.71	11.71	11.73	11.40	11.82	6,002,485	11.714	1.17%
2021-11-24	11.94	11.92	11.94	11.54	12.10	8,574,353	102,372,345	11.939	11.57	11.55	11.57	11.18	11.73	8,846,644	11.572	1.53%
2021-11-23	11.76	11.74	11.76	11.50	11.90	9,706,000	113,609,993	11.705	11.40	11.38	11.40	11.15	11.53	10,014,228	11.345	-1.84%
2021-11-22	11.98	11.96	11.98	11.56	12.30	13,555,220	160,762,472	11.860	11.61	11.59	11.61	11.20	11.92	13,985,686	11.495	-2.12%
2021-11-19	12.24	12.24	12.26	11.82	12.30	11,191,403	135,739,770	12.129	11.86	11.86	11.88	11.46	11.92	11,546,803	11.756	2.51%
2021-11-18	11.94	11.90	11.94	11.74	12.00	9,189,131	109,590,501	11.926	11.57	11.53	11.57	11.38	11.63	9,480,945	11.559	-0.17%
2021-11-17	11.96	11.94	11.96	11.68	12.10	12,632,471	150,912,138	11.946	11.59	11.57	11.59	11.32	11.73	13,033,634	11.579	0.84%
2021-11-16	11.86	11.84	11.86	10.80	11.92	29,963,806	348,171,584	11.620	11.49	11.48	11.49	10.47	11.55	30,915,351	11.262	8.41%
2021-11-15	10.94	10.92	10.94	10.68	11.02	8,070,525	88,136,091	10.921	10.60	10.58	10.60	10.35	10.68	8,326,816	10.585	1.48%
2021-11-12	10.78	10.76	10.78	10.76	11.14	8,513,510	92,605,679	10.878	10.45	10.43	10.45	10.43	10.80	8,783,869	10.543	-1.10%
2021-11-11	10.90	10.90	10.92	10.70	10.98	9,178,610	99,660,091	10.858	10.56	10.56	10.58	10.37	10.64	9,470,090	10.524	-0.55%
2021-11-10	10.96	10.94	10.96	10.52	10.98	12,332,300	132,740,642	10.764	10.62	10.60	10.62	10.20	10.64	12,723,930	10.432	3.01%
2021-11-09	10.64	10.60	10.66	10.18	10.76	26,338,687	278,861,377	10.588	10.31	10.27	10.33	9.867	10.43	27,175,111	10.262	4.31%
2021-11-08	10.20	10.18	10.20	10.04	10.30	15,015,500	152,989,515	10.189	9.886	9.867	9.886	9.731	9.983	15,492,339	9.8752	0.99%
2021-11-05	10.10	10.08	10.10	10.02	10.54	14,985,497	152,872,741	10.201	9.789	9.770	9.789	9.712	10.22	15,461,384	9.8874	-3.81%
2021-11-04	10.50	10.48	10.50	10.20	10.72	28,441,638	298,603,186	10.499	10.18	10.16	10.18	9.886	10.39	29,344,844	10.176	0.57%
2021-11-03	10.44	10.44	10.46	10.32	10.76	17,228,188	180,379,714	10.470	10.12	10.12	10.14	10.00	10.43	17,775,295	10.148	-0.19%
2021-11-02	10.46	10.42	10.46	10.32	10.96	21,529,340	227,433,551	10.564	10.14	10.10	10.14	10.00	10.62	22,213,036	10.239	-1.13%
2021-11-01	10.58	10.54	10.58	10.48	11.14	21,360,004	227,277,774	10.640	10.25	10.22	10.25	10.16	10.80	22,038,322	10.313	-3.99%
2021-10-29	11.02	11.00	11.02	10.82	11.30	20,260,504	223,696,709	11.041	10.68	10.66	10.68	10.49	10.95	20,903,906	10.701	-2.48%
2021-10-28	11.30	11.28	11.30	10.88	12.18	51,973,192	590,930,631	11.370	10.95	10.93	10.95	10.55	11.81	53,623,677	11.020	-7.22%
2021-10-27	12.18	12.14	12.18	11.90	12.38	12,150,500	147,461,339	12.136	11.81	11.77	11.81	11.53	12.00	12,536,357	11.763	-1.93%
2021-10-26	12.42	12.40	12.42	12.30	12.98	14,340,739	180,045,411	12.555	12.04	12.02	12.04	11.92	12.58	14,796,150	12.168	-3.72%
2021-10-25	12.90	12.88	12.90	12.72	13.00	7,855,048	100,969,639	12.854	12.50	12.48	12.50	12.33	12.60	8,104,497	12.458	0.47%
2021-10-22	12.84	12.80	12.84	12.66	13.08	9,116,804	116,771,225	12.808	12.44	12.41	12.44	12.27	12.68	9,406,322	12.414	-0.31%
2021-10-21	12.88	12.86	12.88	12.72	13.38	12,696,000	163,962,616	12.915	12.48	12.46	12.48	12.33	12.97	13,099,180	12.517	-2.87%
2021-10-20	13.26	13.24	13.26	12.96	13.80	47,036,726	627,210,999	13.335	12.85	12.83	12.85	12.56	13.38	48,530,447	12.924	4.08%
2021-10-19	12.74	12.74	12.76	12.40	12.84	9,872,676	124,885,126	12.650	12.35	12.35	12.37	12.02	12.44	10,186,197	12.260	2.08%
2021-10-18	12.48	12.46	12.48	12.30	12.78	10,581,700	132,088,265	12.483	12.10	12.08	12.10	11.92	12.39	10,917,738	12.099	0.32%
2021-10-15	12.44	12.42	12.44	12.24	12.66	7,326,500	90,880,020	12.404	12.06	12.04	12.06	11.86	12.27	7,559,164	12.022	1.14%
2021-10-12	12.30	12.28	12.30	12.12	12.58	5,870,485	72,636,951	12.373	11.92	11.90	11.92	11.75	12.19	6,056,911	11.992	-1.13%
2021-10-11	12.44	12.42	12.44	12.16	12.90	12,980,700	163,399,912	12.588	12.06	12.04	12.06	11.79	12.50	13,392,921	12.200	3.67%
2021-10-08	12.00	11.98	12.00	11.94	12.52	9,309,971	112,960,126	12.133	11.63	11.61	11.63	11.57	12.13	9,605,623	11.760	-2.28%
2021-10-07	12.28	12.28	12.30	11.24	12.36	12,899,500	155,030,185	12.018	11.90	11.90	11.92	10.89	11.98	13,309,143	11.648	9.25%
2021-10-06	11.24	11.22	11.24	11.20	11.70	5,231,575	59,468,977	11.367	10.89	10.87	10.89	10.86	11.34	5,397,711	11.017	-3.44%
2021-10-05	11.64	11.62	11.64	11.52	11.84	4,645,000	54,098,747	11.647	11.28	11.26	11.28	11.17	11.48	4,792,509	11.288	-1.19%
2021-10-04	11.78	11.74	11.78	11.30	11.92	9,213,500	107,664,966	11.686	11.42	11.38	11.42	10.95	11.55	9,506,088	11.326	1.55%
2021-09-30	11.60	11.58	11.60	11.54	11.84	5,293,500	61,607,734	11.638	11.24	11.22	11.24	11.18	11.48	5,461,603	11.280	-1.36%
2021-09-29	11.76	11.74	11.76	11.50	12.54	11,779,335	137,882,634	11.706	11.40	11.38	11.40	11.15	12.15	12,153,405	11.345	-6.67%
2021-09-28	12.60	12.58	12.60	12.48	12.88	10,392,300	131,180,816	12.623	12.21	12.19	12.21	12.10	12.48	10,722,323	12.234	-1.56%
2021-09-27	12.80	12.80	12.82	12.50	13.16	22,691,681	292,383,386	12.885	12.41	12.41	12.43	12.12	12.75	23,412,289	12.488	2.40%
2021-09-24	12.50	12.50	12.52	12.06	12.62	16,293,100	201,057,267	12.340	12.12	12.12	12.13	11.69	12.23	16,810,511	11.960	0.81%
2021-09-23	12.40	12.40	12.42	12.18	12.72	18,179,700	226,834,865	12.477	12.02	12.02	12.04	11.81	12.33	18,757,023	12.093	0.00%
2021-09-21	12.40	12.38	12.40	12.00	12.66	5,222,540	64,523,482	12.355	12.02	12.00	12.02	11.63	12.27	5,388,389	11.975	-1.59%
2021-09-20	12.60	12.56	12.60	12.12	12.74	3,425,500	42,746,451	12.479	12.21	12.17	12.21	11.75	12.35	3,534,282	12.095	-1.41%
2021-09-17	12.78	12.76	12.78	11.94	12.86	8,938,000	112,680,030	12.607	12.39	12.37	12.39	11.57	12.46	9,221,839	12.219	5.97%
2021-09-16	12.06	12.02	12.06	11.82	12.56	5,506,102	66,320,691	12.045	11.69	11.65	11.69	11.46	12.17	5,680,956	11.674	-3.83%
2021-09-15	12.54	12.50	12.54	12.42	13.22	13,186,791	166,842,131	12.652	12.15	12.12	12.15	12.04	12.81	13,605,557	12.263	-5.14%
2021-09-14	13.22	13.20	13.22	12.76	13.44	7,346,621	96,878,732	13.187	12.81	12.79	12.81	12.37	13.03	7,579,924	12.781	2.16%
2021-09-13	12.94	12.88	12.94	12.76	13.18	6,933,521	89,311,484	12.881	12.54	12.48	12.54	12.37	12.77	7,153,705	12.485	-1.82%
2021-09-10	13.18	13.14	13.18	13.04	13.50	6,484,986	85,399,482	13.169	12.77	12.74	12.77	12.64	13.08	6,690,926	12.763	-0.30%
2021-09-09	13.22	13.22	13.24	13.10	13.64	5,286,486	70,475,409	13.331	12.81	12.81	12.83	12.70	13.22	5,454,366	12.921	-1.34%
2021-09-08	13.40	13.38	13.40	13.28	13.74	10,079,232	135,776,946	13.471	12.99	12.97	12.99	12.87	13.32	10,399,313	13.056	-1.76%
2021-09-07	13.64	13.62	13.64	13.34	13.80	8,494,362	115,611,981	13.610	13.22	13.20	13.22	12.93	13.38	8,764,113	13.192	1.04%
2021-09-06	13.50	13.50	13.52	13.26	13.88	12,676,000	171,349,116	13.518	13.08	13.08	13.10	12.85	13.45	13,078,545	13.102	-1.60%
2021-09-03	13.72	13.70	13.72	13.26	14.00	15,908,000	218,778,627	13.753	13.30	13.28	13.30	12.85	13.57	16,413,182	13.329	1.03%
2021-09-02	13.58	13.54	13.58	12.92	13.70	24,054,600	324,176,412	13.477	13.16	13.12	13.16	12.52	13.28	24,818,489	13.062	4.14%
2021-09-01	13.04	13.00	13.04	12.42	13.26	37,597,000	485,528,416	12.914	12.64	12.60	12.64	12.04	12.85	38,790,948	12.517	5.50%
2021-08-31	12.36	12.30	12.36	11.76	12.36	13,664,444	165,421,971	12.106	11.98	11.92	11.98	11.40	11.98	14,098,379	11.733	0.98%
2021-08-30	12.24	12.24	12.26	12.04	12.48	10,260,600	126,304,711	12.310	11.86	11.86	11.88	11.67	12.10	10,586,441	11.931	1.66%
2021-08-27	12.04	12.04	12.06	11.98	12.38	4,856,050	58,934,364	12.136	11.67	11.67	11.69	11.61	12.00	5,010,261	11.763	-0.50%
2021-08-26	12.10	12.10	12.14	11.90	12.58	7,512,000	90,826,018	12.091	11.73	11.73	11.77	11.53	12.19	7,750,555	11.719	-2.42%
2021-08-25	12.40	12.34	12.40	12.10	12.80	8,663,548	107,582,785	12.418	12.02	11.96	12.02	11.73	12.41	8,938,672	12.036	-0.32%
2021-08-24	12.44	12.44	12.46	11.94	12.50	14,308,560	175,990,672	12.300	12.06	12.06	12.08	11.57	12.12	14,762,949	11.921	2.98%
2021-08-23	12.08	12.08	12.10	11.64	12.30	12,907,055	155,113,655	12.018	11.71	11.71	11.73	11.28	11.92	13,316,938	11.648	3.78%
2021-08-20	11.64	11.62	11.64	11.06	12.20	28,332,965	326,211,030	11.514	11.28	11.26	11.28	10.72	11.82	29,232,720	11.159	-3.96%
2021-08-19	12.12	12.10	12.12	12.08	12.90	16,399,325	201,859,891	12.309	11.75	11.73	11.75	11.71	12.50	16,920,110	11.930	-5.02%
2021-08-18	12.76	12.74	12.76	12.52	13.10	11,579,256	147,031,100	12.698	12.37	12.35	12.37	12.13	12.70	11,946,972	12.307	-1.54%
2021-08-17	12.96	12.94	12.96	12.64	13.32	11,150,000	143,723,260	12.890	12.56	12.54	12.56	12.25	12.91	11,504,085	12.493	0.00%
2021-08-16	12.96	12.94	12.96	12.78	13.58	23,287,999	302,964,790	13.010	12.56	12.54	12.56	12.39	13.16	24,027,544	12.609	-4.57%
2021-08-13	13.58	13.56	13.58	13.30	13.90	10,398,312	140,923,588	13.553	13.16	13.14	13.16	12.89	13.47	10,728,526	13.135	-0.15%
2021-08-12	13.60	13.56	13.62	13.28	14.12	21,466,647	292,002,970	13.603	13.18	13.14	13.20	12.87	13.69	22,148,352	13.184	-3.27%
2021-08-11	14.06	14.04	14.06	13.96	14.64	14,419,034	205,414,723	14.246	13.63	13.61	13.63	13.53	14.19	14,876,932	13.808	-3.96%
2021-08-10	14.64	14.62	14.64	13.90	14.80	24,811,000	359,012,630	14.470	14.19	14.17	14.19	13.47	14.34	25,598,910	14.025	4.87%
2021-08-09	13.96	13.96	13.98	13.92	14.26	14,332,150	201,300,904	14.045	13.53	13.53	13.55	13.49	13.82	14,787,289	13.613	-2.51%
2021-08-06	14.32	14.32	14.34	13.84	14.56	23,807,435	338,428,411	14.215	13.88	13.88	13.90	13.41	14.11	24,563,475	13.778	1.70%
2021-08-05	14.08	14.08	14.12	13.90	14.94	23,423,314	335,414,386	14.320	13.65	13.65	13.69	13.47	14.48	24,167,156	13.879	-0.42%
2021-08-04	14.14	14.12	14.14	13.98	14.46	20,838,000	295,864,385	14.198	13.70	13.69	13.70	13.55	14.01	21,499,741	13.761	-0.28%
2021-08-03	14.18	14.16	14.18	13.90	14.40	17,627,890	248,761,859	14.112	13.74	13.72	13.74	13.47	13.96	18,187,690	13.677	-0.56%
2021-08-02	14.26	14.22	14.26	13.74	14.64	30,684,854	432,697,378	14.101	13.82	13.78	13.82	13.32	14.19	31,659,297	13.667	-2.19%
2021-07-30	14.58	14.56	14.58	14.26	15.10	23,648,870	345,467,823	14.608	14.13	14.11	14.13	13.82	14.64	24,399,875	14.159	-3.95%
2021-07-29	15.18	15.16	15.18	14.64	15.38	57,359,599	862,366,262	15.034	14.71	14.69	14.71	14.19	14.91	59,181,138	14.572	10.16%
2021-07-28	13.78	13.78	13.80	12.54	13.96	58,555,072	771,417,779	13.174	13.36	13.36	13.38	12.15	13.53	60,414,575	12.769	13.14%
2021-07-27	12.18	12.18	12.20	11.82	13.50	62,842,884	789,346,167	12.561	11.81	11.81	11.82	11.46	13.08	64,838,553	12.174	-8.42%
2021-07-26	13.30	13.28	13.30	12.96	15.20	72,514,542	1,006,194,186	13.876	12.89	12.87	12.89	12.56	14.73	74,817,348	13.449	-13.41%
2021-07-23	15.36	15.34	15.36	15.12	16.00	23,284,100	358,231,499	15.385	14.89	14.87	14.89	14.65	15.51	24,023,521	14.912	-3.52%
2021-07-22	15.92	15.90	15.92	15.82	16.50	11,376,735	181,641,526	15.966	15.43	15.41	15.43	15.33	15.99	11,738,020	15.475	-2.33%
2021-07-21	16.30	16.24	16.30	16.18	17.34	24,374,000	404,738,224	16.605	15.80	15.74	15.80	15.68	16.81	25,148,032	16.094	1.24%
2021-07-20	16.10	16.06	16.10	15.80	16.62	14,697,228	236,933,996	16.121	15.60	15.57	15.60	15.31	16.11	15,163,960	15.625	-0.74%
2021-07-19	16.22	16.20	16.22	16.10	16.74	7,908,100	129,729,308	16.405	15.72	15.70	15.72	15.60	16.22	8,159,233	15.900	-0.37%
2021-07-16	16.28	16.26	16.28	16.02	16.80	11,987,764	194,421,531	16.218	15.78	15.76	15.78	15.53	16.28	12,368,453	15.719	-2.40%
2021-07-15	16.68	16.66	16.68	16.34	16.98	12,125,488	200,820,351	16.562	16.17	16.15	16.17	15.84	16.46	12,510,551	16.052	-1.07%
2021-07-14	16.86	16.82	16.86	16.00	17.12	16,509,497	277,273,121	16.795	16.34	16.30	16.34	15.51	16.59	17,033,780	16.278	4.72%
2021-07-13	16.10	16.08	16.10	15.62	16.60	24,212,178	384,598,534	15.885	15.60	15.59	15.60	15.14	16.09	24,981,071	15.396	-1.71%
2021-07-12	16.38	16.38	16.40	16.16	16.96	16,111,992	265,132,196	16.456	15.88	15.88	15.90	15.66	16.44	16,623,652	15.949	-1.21%
2021-07-09	16.58	16.52	16.58	15.66	16.74	17,621,000	287,260,042	16.302	16.07	16.01	16.07	15.18	16.22	18,180,581	15.800	1.72%
2021-07-08	16.30	16.28	16.30	16.00	17.54	32,750,223	537,676,225	16.418	15.80	15.78	15.80	15.51	17.00	33,790,255	15.912	-6.75%
2021-07-07	17.48	17.46	17.48	17.12	17.88	23,573,652	414,258,976	17.573	16.94	16.92	16.94	16.59	17.33	24,322,268	17.032	0.11%
2021-07-06	17.46	17.44	17.46	16.96	18.84	96,773,900	1,735,483,185	17.933	16.92	16.90	16.92	16.44	18.26	99,847,098	17.381	-10.64%
2021-07-05	19.54	19.50	19.54	19.12	19.86	14,786,567	288,365,175	19.502	18.94	18.90	18.94	18.53	19.25	15,256,136	18.902	1.66%
2021-07-02	19.22	19.18	19.22	18.90	19.96	14,762,818	283,130,184	19.179	18.63	18.59	18.63	18.32	19.35	15,231,633	18.588	-1.94%
2021-06-30	19.60	19.58	19.60	19.20	20.05	12,890,421	251,286,356	19.494	19.00	18.98	19.00	18.61	19.43	13,299,775	18.894	-0.41%
2021-06-29	19.68	19.68	19.70	19.56	20.15	37,303,956	741,747,884	19.884	19.07	19.07	19.09	18.96	19.53	38,488,598	19.272	-4.00%
2021-06-28	20.50	20.45	20.50	20.10	21.00	4,387,135	90,305,510	20.584	19.87	19.82	19.87	19.48	20.35	4,526,455	19.951	0.00%
2021-06-25	20.50	20.50	20.55	20.15	20.95	14,139,134	288,928,247	20.435	19.87	19.87	19.92	19.53	20.31	14,588,143	19.806	-2.15%
2021-06-24	20.95	20.90	20.95	20.50	21.30	24,951,198	518,058,428	20.763	20.31	20.26	20.31	19.87	20.64	25,743,560	20.124	-1.18%
2021-06-23	21.20	21.20	21.25	20.45	21.40	17,971,722	379,115,285	21.095	20.55	20.55	20.60	19.82	20.74	18,542,441	20.446	2.17%
2021-06-22	20.75	20.75	20.80	19.60	21.25	19,529,346	403,279,282	20.650	20.11	20.11	20.16	19.00	20.60	20,149,529	20.014	3.96%
2021-06-21	19.96	19.94	19.96	18.70	20.90	43,225,903	871,072,260	20.152	19.35	19.33	19.35	18.12	20.26	44,598,605	19.531	8.48%
2021-06-18	18.40	18.38	18.40	17.68	18.66	26,420,918	486,891,305	18.428	17.83	17.81	17.83	17.14	18.09	27,259,953	17.861	2.91%
2021-06-17	17.88	17.86	17.88	17.18	18.08	15,522,138	276,729,385	17.828	17.33	17.31	17.33	16.65	17.52	16,015,066	17.279	3.95%
2021-06-16	17.20	17.18	17.20	17.06	18.08	15,511,300	268,535,272	17.312	16.67	16.65	16.67	16.53	17.52	16,003,884	16.779	-3.48%
2021-06-15	17.82	17.80	17.82	17.70	18.52	14,386,300	258,020,761	17.935	17.27	17.25	17.27	17.16	17.95	14,843,158	17.383	-1.76%
2021-06-11	18.14	18.14	18.16	17.80	18.78	19,784,490	357,718,653	18.081	17.58	17.58	17.60	17.25	18.20	20,412,776	17.524	-1.73%
2021-06-10	18.46	18.46	18.48	18.02	18.78	15,251,470	279,510,393	18.327	17.89	17.89	17.91	17.47	18.20	15,735,803	17.763	-0.22%
2021-06-09	18.50	18.50	18.52	18.12	19.22	24,018,450	442,573,957	18.426	17.93	17.93	17.95	17.56	18.63	24,781,191	17.859	-3.14%
2021-06-08	19.10	19.10	19.12	19.00	19.92	13,162,400	254,184,354	19.311	18.51	18.51	18.53	18.42	19.31	13,580,391	18.717	-1.44%
2021-06-07	19.38	19.36	19.40	19.08	20.25	19,763,295	382,520,806	19.355	18.78	18.76	18.80	18.49	19.63	20,390,908	18.759	-3.10%
2021-06-04	20.00	19.96	20.00	19.74	21.15	17,576,774	356,073,200	20.258	19.38	19.35	19.38	19.13	20.50	18,134,950	19.635	-4.76%
2021-06-03	21.00	20.95	21.00	20.80	21.90	10,593,010	223,858,133	21.133	20.35	20.31	20.35	20.16	21.23	10,929,407	20.482	-3.23%
2021-06-02	21.70	21.65	21.70	20.95	22.20	20,734,548	448,032,682	21.608	21.03	20.98	21.03	20.31	21.52	21,393,004	20.943	2.12%
2021-06-01	21.25	21.25	21.30	20.50	22.00	43,882,123	928,942,960	21.169	20.60	20.60	20.64	19.87	21.32	45,275,665	20.517	-4.92%
2021-05-31	22.35	22.30	22.35	19.02	23.50	62,462,579	1,347,783,302	21.578	21.66	21.61	21.66	18.43	22.78	64,446,170	20.913	17.51%
2021-05-28	19.02	19.00	19.02	18.92	19.70	13,757,753	264,839,352	19.250	18.43	18.42	18.43	18.34	19.09	14,194,651	18.658	-2.76%
2021-05-27	19.56	19.56	19.58	18.68	19.58	27,096,152	522,839,763	19.296	18.96	18.96	18.98	18.11	18.98	27,956,630	18.702	2.41%
2021-05-26	19.10	19.08	19.10	18.94	19.74	19,293,502	372,635,806	19.314	18.51	18.49	18.51	18.36	19.13	19,906,196	18.720	-2.75%
2021-05-25	19.64	19.60	19.64	19.00	19.86	11,082,000	216,823,680	19.565	19.04	19.00	19.04	18.42	19.25	11,433,925	18.963	1.76%
2021-05-24	19.30	19.26	19.30	18.66	19.98	14,203,025	272,889,979	19.214	18.71	18.67	18.71	18.09	19.37	14,654,063	18.622	-3.02%
2021-05-21	19.90	19.86	19.90	19.58	20.20	6,738,543	133,884,355	19.868	19.29	19.25	19.29	18.98	19.58	6,952,535	19.257	0.71%
2021-05-20	19.76	19.74	19.76	19.50	20.75	9,230,180	184,055,538	19.941	19.15	19.13	19.15	18.90	20.11	9,523,298	19.327	-0.30%
2021-05-18	19.82	19.82	19.86	19.64	20.45	6,767,018	134,553,348	19.884	19.21	19.21	19.25	19.04	19.82	6,981,915	19.272	-1.15%
2021-05-17	20.05	20.00	20.05	19.76	20.70	13,851,310	278,541,722	20.109	19.43	19.38	19.43	19.15	20.06	14,291,179	19.490	-2.43%
2021-05-14	20.55	20.50	20.55	19.26	20.80	21,585,000	438,542,869	20.317	19.92	19.87	19.92	18.67	20.16	22,270,464	19.692	6.92%
2021-05-13	19.22	19.22	19.24	18.80	20.20	14,338,999	282,472,580	19.700	18.63	18.63	18.65	18.22	19.58	14,794,355	19.093	-1.64%
2021-05-12	19.54	19.46	19.54	18.22	19.54	18,751,300	355,881,978	18.979	18.94	18.86	18.94	17.66	18.94	19,346,775	18.395	4.49%
2021-05-11	18.70	18.66	18.70	17.84	19.50	18,437,494	341,024,612	18.496	18.12	18.09	18.12	17.29	18.90	19,023,004	17.927	-4.49%
2021-05-10	19.58	19.56	19.58	18.70	19.68	15,892,988	308,117,935	19.387	18.98	18.96	18.98	18.12	19.07	16,397,693	18.790	6.76%
2021-05-07	18.34	18.34	18.36	18.20	19.40	8,462,931	157,563,477	18.618	17.78	17.78	17.79	17.64	18.80	8,731,684	18.045	-2.45%
2021-05-06	18.80	18.78	18.80	18.24	19.46	18,098,369	338,386,488	18.697	18.22	18.20	18.22	17.68	18.86	18,673,109	18.122	-1.05%
2021-05-05	19.00	18.98	19.00	18.76	19.76	6,562,381	124,833,546	19.023	18.42	18.40	18.42	18.18	19.15	6,770,779	18.437	-4.04%
2021-05-04	19.80	19.76	19.80	19.12	20.00	5,906,000	116,003,760	19.642	19.19	19.15	19.19	18.53	19.38	6,093,554	19.037	0.00%
2021-05-03	19.80	19.80	19.82	19.50	20.20	3,520,138	69,561,571	19.761	19.19	19.19	19.21	18.90	19.58	3,631,925	19.153	-1.00%
2021-04-30	20.00	19.98	20.00	19.60	20.50	5,363,390	107,484,602	20.040	19.38	19.37	19.38	19.00	19.87	5,533,712	19.424	0.40%
2021-04-29	19.92	19.92	19.94	19.76	21.15	7,686,248	155,755,724	20.264	19.31	19.31	19.33	19.15	20.50	7,930,336	19.640	-3.07%
2021-04-28	20.55	20.55	20.60	19.42	21.00	36,780,865	748,398,099	20.348	19.92	19.92	19.97	18.82	20.35	37,948,896	19.721	5.38%
2021-04-27	19.50	19.42	19.50	18.54	19.68	14,249,212	274,298,599	19.250	18.90	18.82	18.90	17.97	19.07	14,701,717	18.658	3.83%
2021-04-26	18.78	18.76	18.80	18.66	20.10	12,543,679	241,013,930	19.214	18.20	18.18	18.22	18.09	19.48	12,942,022	18.623	-4.28%
2021-04-23	19.62	19.62	19.64	19.18	20.20	12,892,801	254,355,167	19.729	19.02	19.02	19.04	18.59	19.58	13,302,231	19.121	1.13%
2021-04-22	19.40	19.40	19.42	18.62	19.58	11,851,398	228,225,851	19.257	18.80	18.80	18.82	18.05	18.98	12,227,757	18.665	3.08%
2021-04-21	18.82	18.70	18.82	18.12	18.86	8,885,225	165,137,856	18.586	18.24	18.12	18.24	17.56	18.28	9,167,388	18.014	-0.21%
2021-04-20	18.86	18.86	18.88	18.66	19.44	22,157,893	408,545,441	18.438	18.28	18.28	18.30	18.09	18.84	22,861,550	17.870	-1.57%
2021-04-19	19.16	19.14	19.18	18.04	19.70	16,497,989	317,266,055	19.231	18.57	18.55	18.59	17.48	19.09	17,021,907	18.639	4.81%
2021-04-16	18.28	18.28	18.30	18.16	18.76	7,903,216	145,909,612	18.462	17.72	17.72	17.74	17.60	18.18	8,154,194	17.894	0.66%
2021-04-15	18.16	18.16	18.18	17.62	18.70	14,719,898	267,518,092	18.174	17.60	17.60	17.62	17.08	18.12	15,187,350	17.615	3.42%
2021-04-14	17.56	17.54	17.56	16.86	17.82	9,522,232	167,169,806	17.556	17.02	17.00	17.02	16.34	17.27	9,824,625	17.015	4.15%
2021-04-13	16.86	16.86	16.88	16.38	17.12	8,392,484	141,012,602	16.802	16.34	16.34	16.36	15.88	16.59	8,659,000	16.285	1.08%
2021-04-12	16.68	16.66	16.68	16.52	18.06	18,750,427	315,145,768	16.807	16.17	16.15	16.17	16.01	17.50	19,345,875	16.290	-6.61%
2021-04-09	17.86	17.82	17.86	17.82	18.80	8,303,509	151,624,425	18.260	17.31	17.27	17.31	17.27	18.22	8,567,199	17.698	-2.40%
2021-04-08	18.30	18.28	18.32	17.18	18.62	12,353,180	223,635,960	18.104	17.74	17.72	17.76	16.65	18.05	12,745,473	17.546	4.81%
2021-04-07	17.46	17.46	17.48	17.38	18.06	12,019,398	210,824,952	17.540	16.92	16.92	16.94	16.85	17.50	12,401,092	17.001	-1.91%
2021-04-01	17.80	17.78	17.80	16.66	17.90	17,477,951	307,401,366	17.588	17.25	17.23	17.25	16.15	17.35	18,032,989	17.047	6.46%
2021-03-31	16.72	16.66	16.72	16.38	17.08	9,628,041	161,069,306	16.729	16.21	16.15	16.21	15.88	16.55	9,933,794	16.214	1.33%
2021-03-30	16.50	16.48	16.50	15.80	16.92	15,960,794	263,855,533	16.532	15.99	15.97	15.99	15.31	16.40	16,467,653	16.023	4.70%
2021-03-29	15.76	15.74	15.76	15.00	16.32	10,943,094	173,744,102	15.877	15.27	15.26	15.27	14.54	15.82	11,290,608	15.388	-1.38%
2021-03-26	15.98	15.96	15.98	14.94	16.44	13,301,256	212,354,120	15.965	15.49	15.47	15.49	14.48	15.93	13,723,657	15.474	4.58%
2021-03-25	15.28	15.26	15.28	14.50	15.50	7,824,972	118,264,064	15.114	14.81	14.79	14.81	14.05	15.02	8,073,466	14.648	0.53%
2021-03-24	15.20	15.20	15.22	15.00	15.78	9,386,166	143,009,338	15.236	14.73	14.73	14.75	14.54	15.29	9,684,238	14.767	-2.19%
2021-03-23	15.54	15.52	15.54	15.18	16.26	11,092,526	171,891,327	15.496	15.06	15.04	15.06	14.71	15.76	11,444,786	15.019	-2.26%
2021-03-22	15.90	15.88	15.90	15.56	16.28	11,514,600	184,147,300	15.993	15.41	15.39	15.41	15.08	15.78	11,880,263	15.500	2.19%
2021-03-19	15.56	15.56	15.64	15.32	16.12	9,888,318	154,563,470	15.631	15.08	15.08	15.16	14.85	15.62	10,202,336	15.150	-2.14%
2021-03-18	15.90	15.84	15.90	15.80	16.58	10,513,368	168,406,257	16.018	15.41	15.35	15.41	15.31	16.07	10,847,236	15.525	-1.24%
2021-03-17	16.10	16.06	16.10	15.22	16.14	12,564,140	199,814,379	15.904	15.60	15.57	15.60	14.75	15.64	12,963,133	15.414	4.41%
2021-03-16	15.42	15.42	15.46	15.02	15.64	7,439,677	114,230,030	15.354	14.95	14.95	14.98	14.56	15.16	7,675,935	14.882	2.80%
2021-03-15	15.00	15.00	15.02	14.82	15.62	8,642,323	130,784,622	15.133	14.54	14.54	14.56	14.36	15.14	8,916,773	14.667	-1.06%
2021-03-12	15.16	15.16	15.18	15.10	16.16	14,647,500	227,790,831	15.552	14.69	14.69	14.71	14.64	15.66	15,112,653	15.073	-0.92%
2021-03-11	15.30	15.26	15.30	14.48	15.44	15,935,818	241,845,223	15.176	14.83	14.79	14.83	14.03	14.96	16,441,883	14.709	5.08%
2021-03-10	14.56	14.54	14.56	14.32	15.38	20,090,418	296,250,622	14.746	14.11	14.09	14.11	13.88	14.91	20,728,419	14.292	1.11%
2021-03-09	14.40	14.38	14.40	13.58	15.18	32,351,010	465,828,064	14.399	13.96	13.94	13.96	13.16	14.71	33,378,364	13.956	0.00%
2021-03-08	14.40	14.40	14.42	14.22	15.88	31,925,908	469,038,831	14.692	13.96	13.96	13.98	13.78	15.39	32,939,762	14.239	-7.22%
2021-03-05	15.52	15.50	15.52	14.68	15.94	19,195,804	296,320,458	15.437	15.04	15.02	15.04	14.23	15.45	19,805,395	14.962	-0.26%
2021-03-04	15.56	15.56	15.60	15.18	17.40	49,298,681	781,249,275	15.847	15.08	15.08	15.12	14.71	16.86	50,864,233	15.360	-12.09%
2021-03-03	17.70	17.64	17.70	16.52	17.78	17,556,066	304,682,904	17.355	17.16	17.10	17.16	16.01	17.23	18,113,585	16.821	3.63%
2021-03-02	17.08	17.08	17.10	16.72	18.64	24,800,559	431,802,928	17.411	16.55	16.55	16.57	16.21	18.07	25,588,137	16.875	-6.56%
2021-03-01	18.28	18.22	18.28	17.52	19.08	29,977,062	544,959,233	18.179	17.72	17.66	17.72	16.98	18.49	30,929,028	17.620	4.34%
2021-02-26	17.52	17.50	17.52	16.84	17.90	37,161,549	647,433,794	17.422	16.98	16.96	16.98	16.32	17.35	38,341,669	16.886	-3.84%
2021-02-25	18.22	18.22	18.24	17.82	19.78	31,947,100	587,634,051	18.394	17.66	17.66	17.68	17.27	19.17	32,961,627	17.828	-4.11%
2021-02-24	19.00	18.98	19.00	17.78	21.25	53,047,481	1,005,696,912	18.958	18.42	18.40	18.42	17.23	20.60	54,732,082	18.375	-4.23%
2021-02-23	19.84	19.84	19.86	19.60	21.35	23,016,635	461,737,940	20.061	19.23	19.23	19.25	19.00	20.69	23,747,562	19.444	-5.07%
2021-02-22	20.90	20.90	20.95	20.70	24.55	41,478,506	917,945,334	22.131	20.26	20.26	20.31	20.06	23.79	42,795,717	21.449	-8.93%
2021-02-19	22.95	22.95	23.00	20.30	23.65	39,802,950	875,082,210	21.985	22.24	22.24	22.29	19.68	22.92	41,066,951	21.309	13.05%
2021-02-18	20.30	20.30	20.35	20.25	22.40	31,509,562	673,936,121	21.388	19.68	19.68	19.72	19.63	21.71	32,510,195	20.730	-0.49%
2021-02-17	20.40	20.35	20.40	19.34	20.75	7,090,998	143,403,534	20.223	19.77	19.72	19.77	18.74	20.11	7,316,183	19.601	2.82%
2021-02-16	19.84	19.82	19.84	19.62	20.50	4,873,813	97,099,912	19.923	19.23	19.21	19.23	19.02	19.87	5,028,588	19.310	-1.05%
2021-02-11	20.05	20.00	20.05	19.36	20.35	3,534,000	70,517,000	19.954	19.43	19.38	19.43	18.76	19.72	3,646,227	19.340	1.57%
2021-02-10	19.74	19.72	19.74	19.06	19.78	6,083,000	118,509,000	19.482	19.13	19.11	19.13	18.47	19.17	6,276,175	18.882	1.13%
2021-02-09	19.52	19.50	19.54	19.32	19.88	3,597,363	70,540,180	19.609	18.92	18.90	18.94	18.73	19.27	3,711,603	19.005	-0.91%
2021-02-08	19.70	19.70	19.72	19.04	20.30	15,537,456	306,102,949	19.701	19.09	19.09	19.11	18.45	19.68	16,030,871	19.095	1.55%
2021-02-05	19.40	19.38	19.40	19.00	20.60	28,606,423	569,255,045	19.900	18.80	18.78	18.80	18.42	19.97	29,514,862	19.287	3.97%
2021-02-04	18.66	18.66	18.72	18.44	19.40	23,126,441	436,138,952	18.859	18.09	18.09	18.14	17.87	18.80	23,860,855	18.278	-1.37%
2021-02-03	18.92	18.90	18.92	17.08	19.70	44,973,337	834,196,702	18.549	18.34	18.32	18.34	16.55	19.09	46,401,532	17.978	11.29%
2021-02-02	17.00	16.98	17.00	16.28	17.40	51,463,389	868,460,237	16.875	16.48	16.46	16.48	15.78	16.86	53,097,685	16.356	-0.12%
2021-02-01	17.02	17.02	17.04	15.70	17.48	20,858,510	353,309,030	16.938	16.50	16.50	16.52	15.22	16.94	21,520,903	16.417	8.68%
2021-01-29	15.66	15.66	15.70	15.32	16.26	12,958,318	204,205,991	15.759	15.18	15.18	15.22	14.85	15.76	13,369,829	15.274	-0.51%
2021-01-28	15.74	15.74	15.76	15.60	16.60	12,583,610	200,661,142	15.946	15.26	15.26	15.27	15.12	16.09	12,983,221	15.455	-4.72%
2021-01-27	16.52	16.52	16.54	16.14	17.46	14,996,224	248,852,972	16.594	16.01	16.01	16.03	15.64	16.92	15,472,451	16.084	-3.95%
2021-01-26	17.20	17.14	17.20	16.72	17.50	11,581,224	198,558,077	17.145	16.67	16.61	16.67	16.21	16.96	11,949,003	16.617	-0.46%
2021-01-25	17.28	17.26	17.28	16.72	17.90	27,339,352	466,239,978	17.054	16.75	16.73	16.75	16.21	17.35	28,207,554	16.529	0.35%
2021-01-22	17.22	17.20	17.22	15.14	17.48	36,894,030	614,119,960	16.646	16.69	16.67	16.69	14.67	16.94	38,065,654	16.133	12.26%
2021-01-21	15.34	15.24	15.34	15.00	16.08	17,211,352	265,159,155	15.406	14.87	14.77	14.87	14.54	15.59	17,757,924	14.932	-2.54%
2021-01-20	15.74	15.72	15.74	15.30	16.20	19,123,584	302,753,328	15.831	15.26	15.24	15.26	14.83	15.70	19,730,882	15.344	3.01%
2021-01-19	15.28	15.26	15.28	14.32	15.48	28,559,500	430,325,690	15.068	14.81	14.79	14.81	13.88	15.00	29,466,449	14.604	6.70%
2021-01-18	14.32	14.28	14.32	13.80	14.66	21,554,346	309,098,334	14.340	13.88	13.84	13.88	13.38	14.21	22,238,836	13.899	4.99%
2021-01-15	13.64	13.62	13.64	13.20	13.88	24,415,427	328,849,544	13.469	13.22	13.20	13.22	12.79	13.45	25,190,775	13.054	-1.73%
2021-01-14	13.88	13.86	13.88	13.24	14.28	25,089,300	344,214,590	13.720	13.45	13.43	13.45	12.83	13.84	25,886,048	13.297	-1.70%
2021-01-13	14.12	14.10	14.12	13.92	15.14	22,898,508	327,871,501	14.319	13.69	13.67	13.69	13.49	14.67	23,625,684	13.878	-4.47%
2021-01-12	14.78	14.78	14.80	14.52	15.18	10,679,316	157,780,904	14.774	14.33	14.33	14.34	14.07	14.71	11,018,453	14.320	-0.14%
2021-01-11	14.80	14.78	14.80	14.00	15.16	24,506,379	357,191,233	14.575	14.34	14.33	14.34	13.57	14.69	25,284,615	14.127	-2.50%
2021-01-08	15.18	15.16	15.18	14.80	15.58	20,132,245	304,342,531	15.117	14.71	14.69	14.71	14.34	15.10	20,771,574	14.652	-1.17%
2021-01-07	15.36	15.36	15.38	15.12	16.04	18,154,125	280,865,444	15.471	14.89	14.89	14.91	14.65	15.55	18,730,636	14.995	-1.41%
2021-01-06	15.58	15.58	15.60	15.34	16.54	33,573,879	536,900,349	15.992	15.10	15.10	15.12	14.87	16.03	34,640,067	15.499	2.50%
2021-01-05	15.20	15.18	15.20	14.72	15.36	156,553,100	2,343,726,614	14.971	14.73	14.71	14.73	14.27	14.89	161,524,675	14.510	-5.71%
2021-01-04	16.12	16.10	16.12	15.40	16.66	12,248,000	198,080,120	16.172	15.62	15.60	15.62	14.93	16.15	12,636,953	15.675	2.03%
2020-12-31	15.80	15.64	15.80	15.42	15.80	3,712,750	57,991,931	15.620	15.31	15.16	15.31	14.95	15.31	3,830,654	15.139	1.02%
2020-12-30	15.64	15.62	15.64	15.28	15.88	9,054,738	140,602,303	15.528	15.16	15.14	15.16	14.81	15.39	9,342,285	15.050	-0.38%
2020-12-29	15.70	15.66	15.70	15.28	15.82	7,903,333	123,914,528	15.679	15.22	15.18	15.22	14.81	15.33	8,154,315	15.196	1.29%
2020-12-28	15.50	15.48	15.50	14.78	15.94	14,817,000	230,262,420	15.540	15.02	15.00	15.02	14.33	15.45	15,287,536	15.062	4.31%
2020-12-24	14.86	14.86	14.90	14.80	15.24	3,008,000	44,984,120	14.955	14.40	14.40	14.44	14.34	14.77	3,103,523	14.495	-1.20%
2020-12-23	15.04	15.00	15.04	14.92	15.36	6,193,800	93,357,454	15.073	14.58	14.54	14.58	14.46	14.89	6,390,493	14.609	-0.66%
2020-12-22	15.14	15.12	15.14	14.62	15.66	13,546,000	204,932,680	15.129	14.67	14.65	14.67	14.17	15.18	13,976,173	14.663	0.93%
2020-12-21	15.00	14.96	15.00	14.46	15.10	9,949,276	146,970,786	14.772	14.54	14.50	14.54	14.01	14.64	10,265,230	14.317	0.40%
2020-12-18	14.94	14.92	14.94	14.80	15.50	10,312,343	154,920,285	15.023	14.48	14.46	14.48	14.34	15.02	10,639,827	14.560	-1.71%
2020-12-17	15.20	15.16	15.20	14.82	15.40	12,883,000	194,889,460	15.128	14.73	14.69	14.73	14.36	14.93	13,292,119	14.662	1.06%
2020-12-16	15.04	15.02	15.04	13.66	15.26	25,812,331	377,727,807	14.634	14.58	14.56	14.58	13.24	14.79	26,632,040	14.183	10.10%
2020-12-15	13.66	13.66	13.68	13.50	14.00	12,516,000	171,098,320	13.670	13.24	13.24	13.26	13.08	13.57	12,913,464	13.250	-1.87%
2020-12-14	13.92	13.90	13.92	13.74	14.16	7,424,000	103,118,240	13.890	13.49	13.47	13.49	13.32	13.72	7,659,760	13.462	-0.71%
2020-12-11	14.02	14.00	14.02	13.84	14.56	10,084,583	142,592,917	14.140	13.59	13.57	13.59	13.41	14.11	10,404,834	13.704	-0.85%
2020-12-10	14.14	14.10	14.14	13.64	14.18	6,869,150	95,769,118	13.942	13.70	13.67	13.70	13.22	13.74	7,087,290	13.513	1.29%
2020-12-09	13.96	13.94	13.96	13.74	14.08	6,998,000	97,420,480	13.921	13.53	13.51	13.53	13.32	13.65	7,220,232	13.493	0.29%
2020-12-08	13.92	13.88	13.92	13.80	14.20	9,210,840	128,903,798	13.995	13.49	13.45	13.49	13.38	13.76	9,503,344	13.564	-1.28%
2020-12-07	14.10	14.08	14.10	13.72	14.18	14,337,935	199,803,361	13.935	13.67	13.65	13.67	13.30	13.74	14,793,257	13.506	-0.42%
2020-12-04	14.16	14.16	14.20	14.04	14.58	11,033,000	157,309,580	14.258	13.72	13.72	13.76	13.61	14.13	11,383,369	13.819	-0.84%
2020-12-03	14.28	14.26	14.28	13.90	14.44	13,396,954	190,682,121	14.233	13.84	13.82	13.84	13.47	14.00	13,822,394	13.795	0.99%
2020-12-02	14.14	14.12	14.14	13.76	14.50	15,636,000	221,506,840	14.167	13.70	13.69	13.70	13.34	14.05	16,132,544	13.730	1.00%
2020-12-01	14.00	13.98	14.00	13.54	14.08	17,578,118	244,090,668	13.886	13.57	13.55	13.57	13.12	13.65	18,136,337	13.459	3.55%
2020-11-30	13.52	13.50	13.52	13.34	14.16	120,772,016	1,641,847,388	13.595	13.10	13.08	13.10	12.93	13.72	124,607,310	13.176	-0.59%
2020-11-27	13.60	13.58	13.60	13.00	14.14	36,669,663	503,127,412	13.721	13.18	13.16	13.18	12.60	13.70	37,834,162	13.298	4.94%
2020-11-26	12.96	12.92	12.96	12.38	13.30	20,725,600	266,301,216	12.849	12.56	12.52	12.56	12.00	12.89	21,383,772	12.453	2.69%
2020-11-25	12.62	12.60	12.62	12.44	13.30	24,879,000	319,478,800	12.841	12.23	12.21	12.23	12.06	12.89	25,669,069	12.446	-2.92%
2020-11-24	13.00	12.98	13.00	12.84	13.16	19,458,000	252,437,938	12.974	12.60	12.58	12.60	12.44	12.75	20,075,918	12.574	0.00%
2020-11-23	13.00	13.00	13.04	12.82	13.50	63,564,000	810,108,736	12.745	12.60	12.60	12.64	12.43	13.08	65,582,569	12.353	-1.52%
2020-11-20	13.20	13.20	13.22	12.84	13.78	46,718,900	623,145,440	13.338	12.79	12.79	12.81	12.44	13.36	48,202,528	12.928	7.32%
2020-11-19	12.30	12.28	12.30	12.12	12.80	21,508,844	267,627,765	12.443	11.92	11.90	11.92	11.75	12.41	22,191,889	12.060	0.16%
2020-11-18	12.28	12.28	12.30	11.82	12.60	28,159,530	344,815,177	12.245	11.90	11.90	11.92	11.46	12.21	29,053,777	11.868	4.78%
2020-11-17	11.72	11.72	11.74	11.58	11.92	19,772,600	231,720,248	11.719	11.36	11.36	11.38	11.22	11.55	20,400,508	11.359	-0.68%
2020-11-16	11.80	11.80	11.82	11.00	12.30	165,550,773	1,819,608,220	10.991	11.44	11.44	11.46	10.66	11.92	170,808,082	10.653	7.27%
2020-11-13	11.00	10.98	11.00	10.42	11.18	23,895,687	261,489,627	10.943	10.66	10.64	10.66	10.10	10.84	24,654,530	10.606	4.76%
2020-11-12	10.50	10.50	10.60	10.48	11.24	35,235,236	375,367,120	10.653	10.18	10.18	10.27	10.16	10.89	36,354,183	10.325	-1.50%
2020-11-11	10.66	10.66	10.70	10.16	11.20	40,464,345	437,975,335	10.824	10.33	10.33	10.37	9.847	10.86	41,749,350	10.491	5.54%
2020-11-10	10.10	10.08	10.10	10.02	10.50	24,496,000	251,205,060	10.255	9.789	9.770	9.789	9.712	10.18	25,273,907	9.9393	2.54%
2020-11-09	9.850	9.850	9.860	9.690	10.24	13,910,000	138,837,160	9.9811	9.547	9.547	9.557	9.392	9.925	14,351,733	9.6739	1.23%
2020-11-06	9.730	9.720	9.730	9.430	9.780	9,124,000	87,612,680	9.6024	9.431	9.421	9.431	9.140	9.479	9,413,746	9.3069	0.62%
2020-11-05	9.670	9.670	9.680	9.470	9.850	9,971,000	95,900,360	9.6179	9.372	9.372	9.382	9.179	9.547	10,287,644	9.3219	0.31%
2020-11-04	9.640	9.640	9.660	9.480	9.800	4,638,000	45,079,220	9.7195	9.343	9.343	9.363	9.188	9.498	4,785,287	9.4204	1.69%
2020-11-03	9.480	9.470	9.480	9.320	9.560	4,827,102	45,753,166	9.4784	9.188	9.179	9.188	9.033	9.266	4,980,394	9.1867	1.07%
2020-11-02	9.380	9.380	9.400	9.210	9.470	2,724,000	25,511,840	9.3656	9.091	9.091	9.111	8.927	9.179	2,810,505	9.0773	-0.21%
2020-10-30	9.400	9.400	9.410	9.270	9.690	4,760,000	44,918,960	9.4368	9.111	9.111	9.120	8.985	9.392	4,911,161	9.1463	-2.39%
2020-10-29	9.630	9.620	9.630	9.460	9.900	4,626,000	44,599,330	9.6410	9.334	9.324	9.334	9.169	9.595	4,772,905	9.3443	-0.52%
2020-10-28	9.680	9.680	9.710	9.550	9.890	4,671,000	45,351,550	9.7092	9.382	9.382	9.411	9.256	9.586	4,819,335	9.4103	-0.31%
2020-10-27	9.710	9.670	9.710	9.280	9.890	9,130,000	87,938,500	9.6318	9.411	9.372	9.411	8.994	9.586	9,419,937	9.3354	3.41%
2020-10-23	9.390	9.390	9.410	9.350	9.620	5,352,000	50,352,142	9.4081	9.101	9.101	9.120	9.062	9.324	5,521,961	9.1185	-2.19%
2020-10-22	9.600	9.540	9.600	9.330	9.670	6,486,000	61,670,872	9.5083	9.305	9.246	9.305	9.043	9.372	6,691,973	9.2156	-0.41%
2020-10-21	9.640	9.640	9.670	9.600	9.950	4,644,000	45,123,380	9.7165	9.343	9.343	9.372	9.305	9.644	4,791,477	9.4174	-1.83%
2020-10-20	9.820	9.800	9.830	9.500	9.830	5,612,000	53,976,646	9.6181	9.518	9.498	9.527	9.208	9.527	5,790,217	9.3220	1.76%
2020-10-19	9.650	9.640	9.650	9.640	10.02	4,682,000	45,730,450	9.7673	9.353	9.343	9.353	9.343	9.712	4,830,684	9.4667	-2.03%
2020-10-16	9.850	9.850	9.860	9.740	9.980	4,850,000	47,615,410	9.8176	9.547	9.547	9.557	9.440	9.673	5,004,019	9.5154	0.10%
2020-10-15	9.840	9.830	9.840	9.810	10.18	11,058,068	109,767,912	9.9265	9.537	9.527	9.537	9.508	9.867	11,409,233	9.6210	-3.34%
2020-10-14	10.18	10.18	10.20	10.00	10.38	5,558,000	56,209,680	10.113	9.867	9.867	9.886	9.692	10.06	5,734,502	9.8020	-0.39%
2020-10-12	10.22	10.20	10.22	9.910	10.38	7,608,000	77,764,120	10.221	9.905	9.886	9.905	9.605	10.06	7,849,603	9.9068	2.20%
2020-10-09	10.00	9.990	10.00	9.900	10.48	11,300,048	113,948,467	10.084	9.692	9.683	9.692	9.595	10.16	11,658,898	9.7735	-4.58%
2020-10-08	10.48	10.44	10.48	10.38	10.68	2,832,000	29,732,740	10.499	10.16	10.12	10.16	10.06	10.35	2,921,934	10.176	0.96%
2020-10-07	10.38	10.36	10.38	10.24	10.56	3,106,000	32,381,260	10.425	10.06	10.04	10.06	9.925	10.23	3,204,636	10.105	-0.95%
2020-10-06	10.48	10.46	10.48	10.30	10.54	3,502,000	36,586,860	10.447	10.16	10.14	10.16	9.983	10.22	3,613,211	10.126	2.14%
2020-10-05	10.26	10.24	10.26	9.740	10.26	5,014,000	50,889,470	10.150	9.944	9.925	9.944	9.440	9.944	5,173,227	9.8371	5.12%
2020-09-30	9.760	9.750	9.760	9.640	9.980	3,699,000	36,227,760	9.7939	9.460	9.450	9.460	9.343	9.673	3,816,467	9.4925	0.00%
2020-09-29	9.760	9.750	9.760	9.660	9.920	2,446,334	23,903,076	9.7710	9.460	9.450	9.460	9.363	9.615	2,524,021	9.4702	-0.20%
2020-09-28	9.780	9.760	9.780	9.700	9.950	2,534,000	24,761,560	9.7717	9.479	9.460	9.479	9.401	9.644	2,614,471	9.4710	0.00%
2020-09-25	9.780	9.760	9.780	9.540	9.950	7,764,600	75,382,212	9.7084	9.479	9.460	9.479	9.246	9.644	8,011,176	9.4096	0.20%
2020-09-24	9.760	9.750	9.760	9.720	9.910	5,414,000	53,016,700	9.7925	9.460	9.450	9.460	9.421	9.605	5,585,930	9.4911	-1.81%
2020-09-23	9.940	9.940	9.960	9.740	10.02	6,920,000	68,357,470	9.8782	9.634	9.634	9.653	9.440	9.712	7,139,755	9.5742	0.20%
2020-09-22	9.920	9.910	9.930	9.880	10.12	4,838,300	48,180,490	9.9581	9.615	9.605	9.624	9.576	9.809	4,991,947	9.6516	-0.60%
2020-09-21	9.980	9.960	10.02	9.900	10.34	3,767,048	37,922,784	10.067	9.673	9.653	9.712	9.595	10.02	3,886,676	9.7571	-2.35%
2020-09-18	10.22	10.20	10.22	10.06	10.32	6,043,000	61,779,820	10.223	9.905	9.886	9.905	9.750	10.00	6,234,904	9.9087	1.19%
2020-09-17	10.10	10.08	10.10	10.00	10.26	4,730,738	47,953,573	10.137	9.789	9.770	9.789	9.692	9.944	4,880,970	9.8246	-0.79%
2020-09-16	10.18	10.16	10.18	10.12	10.34	3,176,000	32,469,440	10.223	9.867	9.847	9.867	9.809	10.02	3,276,859	9.9087	-0.97%
2020-09-15	10.28	10.26	10.28	10.06	10.28	3,814,000	38,927,040	10.206	9.964	9.944	9.964	9.750	9.964	3,935,119	9.8922	1.38%
2020-09-14	10.14	10.14	10.16	9.990	10.40	3,718,000	38,116,780	10.252	9.828	9.828	9.847	9.683	10.08	3,836,071	9.9364	1.50%
2020-09-11	9.990	9.990	10.00	9.850	10.08	3,704,000	36,948,560	9.9753	9.683	9.683	9.692	9.547	9.770	3,821,626	9.6683	0.81%
2020-09-10	9.910	9.910	9.930	9.800	10.28	6,820,000	67,909,080	9.9573	9.605	9.605	9.624	9.498	9.964	7,036,579	9.6509	-1.88%
2020-09-09	10.10	10.10	10.12	9.910	10.24	4,118,333	41,423,363	10.058	9.789	9.789	9.809	9.605	9.925	4,249,117	9.7487	-0.79%
2020-09-08	10.18	10.18	10.20	9.880	10.38	8,712,000	87,739,800	10.071	9.867	9.867	9.886	9.576	10.06	8,988,662	9.7612	-1.55%
2020-09-07	10.34	10.30	10.34	10.24	10.60	5,101,689	53,018,476	10.392	10.02	9.983	10.02	9.925	10.27	5,263,701	10.072	-0.96%
2020-09-04	10.44	10.40	10.44	10.24	10.64	7,936,000	82,421,200	10.386	10.12	10.08	10.12	9.925	10.31	8,188,019	10.066	-2.79%
2020-09-03	10.74	10.74	10.78	10.70	11.28	8,988,000	97,963,640	10.899	10.41	10.41	10.45	10.37	10.93	9,273,427	10.564	-3.76%
2020-09-02	11.16	11.14	11.16	10.48	11.24	15,912,000	174,665,600	10.977	10.82	10.80	10.82	10.16	10.89	16,417,309	10.639	3.72%
2020-09-01	10.76	10.76	10.78	10.56	11.36	13,156,000	143,605,440	10.916	10.43	10.43	10.45	10.23	11.01	13,573,788	10.580	-1.65%
2020-08-31	10.94	10.94	10.98	10.86	11.64	17,925,953	202,356,520	11.289	10.60	10.60	10.64	10.53	11.28	18,495,218	10.941	1.48%
2020-08-28	10.78	10.78	10.86	10.70	11.14	12,027,410	131,732,856	10.953	10.45	10.45	10.53	10.37	10.80	12,409,358	10.616	-0.19%
2020-08-27	10.80	10.80	10.82	10.72	10.94	7,318,000	79,284,440	10.834	10.47	10.47	10.49	10.39	10.60	7,550,394	10.501	-0.92%
2020-08-26	10.90	10.86	10.92	10.60	10.96	7,840,000	84,846,160	10.822	10.56	10.53	10.58	10.27	10.62	8,088,971	10.489	1.30%
2020-08-25	10.76	10.70	10.76	10.54	10.94	6,908,000	73,961,640	10.707	10.43	10.37	10.43	10.22	10.60	7,127,374	10.377	-0.37%
2020-08-24	10.80	10.78	10.80	10.42	10.96	12,339,000	132,648,620	10.750	10.47	10.45	10.47	10.10	10.62	12,730,843	10.419	4.25%
2020-08-21	10.36	10.34	10.36	10.34	10.58	5,090,141	53,205,434	10.453	10.04	10.02	10.04	10.02	10.25	5,251,786	10.131	-0.38%
2020-08-20	10.40	10.36	10.40	10.12	10.44	6,972,000	71,904,020	10.313	10.08	10.04	10.08	9.809	10.12	7,193,406	9.9958	0.97%
2020-08-19	10.30	10.28	10.30	10.22	10.46	3,563,000	36,712,160	10.304	9.983	9.964	9.983	9.905	10.14	3,676,148	9.9866	-0.77%
2020-08-18	10.38	10.38	10.40	10.36	10.60	6,032,000	62,920,360	10.431	10.06	10.06	10.08	10.04	10.27	6,223,555	10.110	-0.76%
2020-08-17	10.46	10.46	10.50	10.44	10.66	4,971,000	52,408,260	10.543	10.14	10.14	10.18	10.12	10.33	5,128,861	10.218	-0.76%
2020-08-14	10.54	10.52	10.54	10.28	10.68	6,780,000	71,563,920	10.555	10.22	10.20	10.22	9.964	10.35	6,995,309	10.230	1.74%
2020-08-13	10.36	10.36	10.38	9.980	10.50	8,817,000	91,102,040	10.333	10.04	10.04	10.06	9.673	10.18	9,096,997	10.015	3.19%
2020-08-12	10.04	10.04	10.08	9.810	10.26	10,181,495	101,998,559	10.018	9.731	9.731	9.770	9.508	9.944	10,504,823	9.7097	-0.79%
2020-08-11	10.12	10.12	10.14	10.10	10.30	7,452,000	76,048,060	10.205	9.809	9.809	9.828	9.789	9.983	7,688,649	9.8910	-0.39%
2020-08-10	10.16	10.14	10.16	9.860	10.28	13,372,000	135,311,702	10.119	9.847	9.828	9.847	9.557	9.964	13,796,648	9.8076	1.40%
2020-08-07	10.02	10.00	10.02	9.600	10.36	36,371,433	359,489,170	9.8838	9.712	9.692	9.712	9.305	10.04	37,526,462	9.5796	-2.53%
2020-08-06	10.28	10.26	10.28	10.18	10.68	22,250,000	229,592,820	10.319	9.964	9.944	9.964	9.867	10.35	22,956,582	10.001	-3.38%
2020-08-05	10.64	10.62	10.64	10.52	10.90	22,136,000	235,737,226	10.650	10.31	10.29	10.31	10.20	10.56	22,838,961	10.322	-2.21%
2020-08-04	10.88	10.88	10.90	10.86	11.10	8,672,000	95,180,980	10.976	10.55	10.55	10.56	10.53	10.76	8,947,392	10.638	-0.18%
2020-08-03	10.90	10.90	10.92	10.72	11.00	8,817,000	95,623,560	10.845	10.56	10.56	10.58	10.39	10.66	9,096,997	10.512	0.74%
2020-07-31	10.82	10.82	10.88	10.68	11.06	7,747,239	84,116,921	10.858	10.49	10.49	10.55	10.35	10.72	7,993,264	10.523	-0.37%
2020-07-30	10.86	10.86	10.90	10.84	11.20	14,718,000	162,537,760	11.044	10.53	10.53	10.56	10.51	10.86	15,185,392	10.704	0.18%
2020-07-29	10.84	10.84	10.88	10.58	11.08	8,106,000	88,280,598	10.891	10.51	10.51	10.55	10.25	10.74	8,363,418	10.556	1.12%
2020-07-28	10.72	10.72	10.76	10.32	10.82	13,946,000	148,035,960	10.615	10.39	10.39	10.43	10.00	10.49	14,388,876	10.288	1.52%
2020-07-27	10.56	10.54	10.56	10.30	10.90	15,224,834	160,775,093	10.560	10.23	10.22	10.23	9.983	10.56	15,708,321	10.235	-0.94%
2020-07-24	10.66	10.64	10.68	10.50	11.14	19,090,000	204,679,360	10.722	10.33	10.31	10.35	10.18	10.80	19,696,231	10.392	-4.99%
2020-07-23	11.22	11.20	11.22	10.80	11.26	15,907,229	176,099,923	11.070	10.87	10.86	10.87	10.47	10.91	16,412,387	10.730	3.70%
2020-07-22	10.82	10.82	10.84	10.78	11.54	18,991,136	211,659,414	11.145	10.49	10.49	10.51	10.45	11.18	19,594,228	10.802	-4.08%
2020-07-21	11.28	11.26	11.28	11.20	11.76	19,993,000	228,280,444	11.418	10.93	10.91	10.93	10.86	11.40	20,627,907	11.067	-0.18%
2020-07-20	11.30	11.30	11.36	11.06	11.42	22,644,000	255,673,120	11.291	10.95	10.95	11.01	10.72	11.07	23,363,094	10.943	1.25%
2020-07-17	11.16	11.16	11.18	10.70	11.36	37,659,944	419,537,356	11.140	10.82	10.82	10.84	10.37	11.01	38,855,891	10.797	4.30%
2020-07-16	10.70	10.68	10.70	10.52	11.14	33,664,661	365,429,971	10.855	10.37	10.35	10.37	10.20	10.80	34,733,732	10.521	-2.55%
2020-07-15	10.98	10.96	10.98	10.50	11.00	39,906,000	433,097,146	10.853	10.64	10.62	10.64	10.18	10.66	41,173,274	10.519	4.97%
2020-07-14	10.46	10.46	10.48	10.34	10.92	60,142,250	637,880,442	10.606	10.14	10.14	10.16	10.02	10.58	62,052,156	10.280	-4.74%
2020-07-13	10.98	10.98	11.00	10.90	11.32	26,832,935	296,517,361	11.051	10.64	10.64	10.66	10.56	10.97	27,685,054	10.710	0.18%
2020-07-10	10.96	10.96	10.98	10.74	11.50	48,743,020	539,813,260	11.075	10.62	10.62	10.64	10.41	11.15	50,290,927	10.734	-1.44%
2020-07-09	11.12	11.10	11.12	10.84	11.28	40,923,040	454,483,802	11.106	10.78	10.76	10.78	10.51	10.93	42,222,612	10.764	-0.36%
2020-07-08	11.16	11.16	11.18	11.02	11.38	336,306,600	3,760,511,674	11.182	10.82	10.82	10.84	10.68	11.03	346,986,513	10.838	-6.69%
2020-07-07	11.96	11.94	11.96	11.86	12.60	16,945,652	205,694,846	12.139	11.59	11.57	11.59	11.49	12.21	17,483,786	11.765	-4.32%
2020-07-06	12.50	12.46	12.50	12.12	12.74	21,801,496	271,020,951	12.431	12.12	12.08	12.12	11.75	12.35	22,493,835	12.049	1.46%
2020-07-03	12.32	12.32	12.34	12.06	12.66	18,143,130	223,999,215	12.346	11.94	11.94	11.96	11.69	12.27	18,719,292	11.966	-1.28%
2020-07-02	12.48	12.42	12.48	11.60	12.48	43,347,595	524,942,710	12.110	12.10	12.04	12.10	11.24	12.10	44,724,162	11.737	6.92%
2020-06-30	11.74	11.74	11.76	10.80	12.00	76,606,937	887,807,514	11.589	11.31	11.31	11.33	10.41	11.56	79,500,181	11.167	12.02%
2020-06-29	10.48	10.48	10.50	10.16	10.98	22,429,040	237,762,198	10.601	10.10	10.10	10.12	9.790	10.58	23,276,126	10.215	2.14%
2020-06-26	10.26	10.26	10.28	10.06	10.52	5,511,039	56,750,433	10.298	9.887	9.887	9.906	9.694	10.14	5,719,177	9.9228	0.00%
2020-06-24	10.26	10.20	10.26	9.940	10.26	6,026,920	60,962,520	10.115	9.887	9.829	9.887	9.578	9.887	6,254,541	9.7469	1.79%
2020-06-23	10.08	10.06	10.08	10.04	10.38	6,395,925	64,806,475	10.133	9.713	9.694	9.713	9.675	10.00	6,637,482	9.7637	-1.37%
2020-06-22	10.22	10.22	10.24	9.980	10.56	20,782,905	214,877,554	10.339	9.848	9.848	9.867	9.617	10.18	21,567,821	9.9629	-0.78%
2020-06-19	10.30	10.28	10.30	9.990	10.34	35,884,000	361,690,080	10.079	9.925	9.906	9.925	9.626	9.964	37,239,245	9.7126	1.98%
2020-06-18	10.10	10.10	10.14	9.850	10.22	7,536,000	75,836,300	10.063	9.732	9.732	9.771	9.492	9.848	7,820,615	9.6970	-0.59%
2020-06-17	10.16	10.14	10.16	10.08	10.44	4,430,000	45,190,780	10.201	9.790	9.771	9.790	9.713	10.06	4,597,310	9.8298	-1.17%
2020-06-16	10.28	10.26	10.28	9.960	10.42	12,110,000	124,132,260	10.250	9.906	9.887	9.906	9.598	10.04	12,567,363	9.8774	4.47%
2020-06-15	9.840	9.840	9.850	9.760	10.24	6,428,000	63,796,614	9.9248	9.482	9.482	9.492	9.405	9.867	6,670,769	9.5636	-2.57%
2020-06-12	10.10	10.10	10.14	9.800	10.24	6,740,000	68,006,240	10.090	9.732	9.732	9.771	9.443	9.867	6,994,552	9.7227	-0.39%
2020-06-11	10.14	10.12	10.14	9.910	10.44	11,380,658	115,499,830	10.149	9.771	9.752	9.771	9.549	10.06	11,810,476	9.7794	1.40%
2020-06-10	10.00	9.990	10.00	9.890	10.16	11,994,418	119,691,703	9.9790	9.636	9.626	9.636	9.530	9.790	12,447,416	9.6158	-0.20%
2020-06-09	10.02	10.00	10.02	9.980	10.28	7,105,000	71,990,520	10.132	9.655	9.636	9.655	9.617	9.906	7,373,337	9.7636	-1.57%
2020-06-08	10.18	10.12	10.18	10.08	10.56	11,335,000	115,925,020	10.227	9.810	9.752	9.810	9.713	10.18	11,763,093	9.8550	-2.49%
2020-06-05	10.44	10.42	10.44	10.30	10.68	8,085,004	84,297,241	10.426	10.06	10.04	10.06	9.925	10.29	8,390,354	10.047	-0.57%
2020-06-04	10.50	10.48	10.50	10.42	11.00	10,279,000	109,633,380	10.666	10.12	10.10	10.12	10.04	10.60	10,667,211	10.278	-4.02%
2020-06-03	10.94	10.88	10.94	10.68	10.98	5,341,474	57,714,371	10.805	10.54	10.48	10.54	10.29	10.58	5,543,208	10.412	0.92%
2020-06-02	10.84	10.82	10.84	10.34	10.84	7,468,000	79,750,040	10.679	10.45	10.43	10.45	9.964	10.45	7,750,047	10.290	0.18%
2020-06-01	10.82	10.82	10.86	10.50	10.98	14,790,000	160,755,914	10.869	10.43	10.43	10.46	10.12	10.58	15,348,580	10.474	4.24%
2020-05-29	10.38	10.36	10.38	10.08	10.58	6,029,000	62,531,592	10.372	10.00	9.983	10.00	9.713	10.19	6,256,700	9.9943	0.97%
2020-05-28	10.28	10.26	10.28	9.920	10.64	8,077,192	83,140,920	10.293	9.906	9.887	9.906	9.559	10.25	8,382,247	9.9187	-2.28%
2020-05-27	10.52	10.52	10.54	10.28	10.66	9,168,000	96,182,520	10.491	10.14	10.14	10.16	9.906	10.27	9,514,251	10.109	0.00%
2020-05-26	10.52	10.50	10.52	10.10	10.66	10,762,000	112,164,440	10.422	10.14	10.12	10.14	9.732	10.27	11,168,453	10.043	4.16%
2020-05-25	10.10	10.08	10.10	9.310	10.10	7,784,000	76,282,460	9.7999	9.732	9.713	9.732	8.971	9.732	8,077,981	9.4433	5.21%
2020-05-22	9.600	9.600	9.610	9.510	10.16	13,500,000	131,607,380	9.7487	9.251	9.251	9.260	9.164	9.790	14,009,860	9.3939	-6.98%
2020-05-21	10.32	10.28	10.32	10.20	11.00	12,274,486	127,999,351	10.428	9.944	9.906	9.944	9.829	10.60	12,738,061	10.049	-4.62%
2020-05-20	10.82	10.80	10.82	10.52	11.08	11,735,000	127,180,000	10.838	10.43	10.41	10.43	10.14	10.68	12,178,200	10.443	0.74%
2020-05-19	10.74	10.70	10.74	10.42	11.20	19,738,650	209,944,104	10.636	10.35	10.31	10.35	10.04	10.79	20,484,127	10.249	-0.56%
2020-05-18	10.80	10.80	10.82	9.820	10.88	23,207,050	245,489,673	10.578	10.41	10.41	10.43	9.463	10.48	24,083,520	10.193	8.54%
2020-05-15	9.950	9.940	9.950	9.900	10.14	8,504,000	85,031,590	9.9990	9.588	9.578	9.588	9.540	9.771	8,825,174	9.6351	-0.70%
2020-05-14	10.02	10.02	10.04	9.890	10.20	9,779,000	98,518,420	10.075	9.655	9.655	9.675	9.530	9.829	10,148,327	9.7078	-0.40%
2020-05-13	10.06	10.06	10.08	9.410	10.16	16,612,083	163,529,310	9.8440	9.694	9.694	9.713	9.068	9.790	17,239,478	9.4857	2.44%
2020-05-12	9.820	9.740	9.820	9.650	10.12	10,118,000	99,131,930	9.7976	9.463	9.386	9.463	9.299	9.752	10,500,131	9.4410	-1.11%
2020-05-11	9.930	9.920	9.930	9.810	10.40	6,226,000	62,216,330	9.9930	9.569	9.559	9.569	9.453	10.02	6,461,140	9.6293	-0.50%
2020-05-08	9.980	9.970	9.980	9.910	10.18	6,115,930	61,406,424	10.040	9.617	9.607	9.617	9.549	9.810	6,346,913	9.6750	-0.80%
2020-05-07	10.06	10.06	10.08	9.580	10.20	8,608,000	85,598,440	9.9441	9.694	9.694	9.713	9.231	9.829	8,933,102	9.5822	2.34%
2020-05-06	9.830	9.830	9.850	9.520	9.940	6,810,000	66,525,996	9.7689	9.472	9.472	9.492	9.174	9.578	7,067,196	9.4134	2.82%
2020-05-05	9.560	9.550	9.560	9.250	9.600	5,458,000	51,625,080	9.4586	9.212	9.202	9.212	8.913	9.251	5,664,134	9.1144	1.81%
2020-05-04	9.390	9.360	9.390	9.350	9.620	3,541,000	33,483,370	9.4559	9.048	9.019	9.048	9.010	9.270	3,674,734	9.1118	-5.06%
2020-04-29	9.890	9.890	9.900	9.400	9.950	6,744,500	65,586,986	9.7245	9.530	9.530	9.540	9.058	9.588	6,999,222	9.3706	3.89%
2020-04-28	9.520	9.520	9.530	9.260	9.630	5,879,424	55,348,653	9.4140	9.174	9.174	9.183	8.923	9.280	6,101,475	9.0714	-0.52%
2020-04-27	9.570	9.540	9.570	9.500	9.930	11,404,000	109,401,460	9.5933	9.222	9.193	9.222	9.154	9.569	11,834,699	9.2441	-2.64%
2020-04-24	9.830	9.830	9.850	9.740	10.38	5,991,600	59,774,512	9.9764	9.472	9.472	9.492	9.386	10.00	6,217,887	9.6133	-4.56%
2020-04-23	10.30	10.30	10.32	10.00	10.52	12,728,000	131,502,160	10.332	9.925	9.925	9.944	9.636	10.14	13,208,703	9.9557	0.78%
2020-04-22	10.22	10.20	10.22	9.410	10.58	8,501,000	82,784,258	9.7382	9.848	9.829	9.848	9.068	10.19	8,822,061	9.3838	5.91%
2020-04-21	9.650	9.630	9.650	9.550	10.10	9,433,030	91,699,849	9.7211	9.299	9.280	9.299	9.202	9.732	9,789,291	9.3674	-2.23%
2020-04-20	9.870	9.860	9.870	9.310	9.890	8,987,122	87,556,574	9.7424	9.511	9.501	9.511	8.971	9.530	9,326,542	9.3879	4.56%
2020-04-17	9.440	9.430	9.440	9.360	9.600	7,792,000	74,090,940	9.5086	9.096	9.087	9.096	9.019	9.251	8,086,284	9.1625	0.32%
2020-04-16	9.410	9.370	9.410	9.280	9.450	5,100,000	47,805,440	9.3736	9.068	9.029	9.068	8.942	9.106	5,292,614	9.0325	0.53%
2020-04-15	9.360	9.360	9.370	9.320	9.700	9,290,000	87,861,420	9.4576	9.019	9.019	9.029	8.981	9.347	9,640,859	9.1134	0.11%
2020-04-14	9.350	9.350	9.360	9.070	9.350	8,600,000	79,463,446	9.2399	9.010	9.010	9.019	8.740	9.010	8,924,800	8.9037	2.30%
2020-04-09	9.140	9.140	9.160	9.140	9.350	5,380,000	49,574,880	9.2147	8.807	8.807	8.827	8.807	9.010	5,583,189	8.8793	-0.44%
2020-04-08	9.180	9.170	9.180	9.060	9.430	7,960,000	73,096,480	9.1830	8.846	8.836	8.846	8.730	9.087	8,260,628	8.8488	-3.16%
2020-04-07	9.480	9.430	9.480	9.230	9.550	13,054,000	122,894,188	9.4143	9.135	9.087	9.135	8.894	9.202	13,547,016	9.0717	2.38%
2020-04-06	9.260	9.240	9.260	8.960	9.370	5,070,000	46,645,820	9.2004	8.923	8.904	8.923	8.634	9.029	5,261,481	8.8655	3.00%
2020-04-03	8.990	8.980	8.990	8.900	9.240	5,347,000	48,155,160	9.0060	8.663	8.653	8.663	8.576	8.904	5,548,942	8.6783	-1.86%
2020-04-02	9.160	9.150	9.160	8.860	9.280	7,416,000	67,922,480	9.1589	8.827	8.817	8.827	8.538	8.942	7,696,083	8.8256	2.92%
2020-04-01	8.900	8.900	8.930	8.700	9.350	22,566,000	204,384,400	9.0572	8.576	8.576	8.605	8.383	9.010	23,418,259	8.7276	3.49%
2020-03-31	8.600	8.590	8.600	8.340	8.710	8,974,000	76,247,400	8.4965	8.287	8.277	8.287	8.036	8.393	9,312,925	8.1873	2.99%
2020-03-30	8.350	8.350	8.360	8.180	8.520	5,916,000	49,340,220	8.3401	8.046	8.046	8.056	7.882	8.210	6,139,432	8.0366	-0.95%
2020-03-27	8.430	8.420	8.430	8.370	8.900	18,090,000	155,816,440	8.6134	8.123	8.114	8.123	8.065	8.576	18,773,212	8.2999	2.55%
2020-03-26	8.220	8.200	8.220	8.000	8.440	8,568,000	70,814,900	8.2650	7.921	7.902	7.921	7.709	8.133	8,891,591	7.9643	1.48%
2020-03-25	8.100	8.100	8.110	7.970	8.300	11,512,000	93,782,400	8.1465	7.805	7.805	7.815	7.680	7.998	11,946,778	7.8500	4.11%
2020-03-24	7.780	7.770	7.810	7.650	8.030	13,240,825	104,085,745	7.8610	7.497	7.487	7.526	7.372	7.738	13,740,896	7.5749	4.71%
2020-03-23	7.430	7.420	7.430	7.430	7.950	9,652,000	74,075,980	7.6747	7.160	7.150	7.160	7.160	7.661	10,016,531	7.3954	-9.28%
2020-03-20	8.190	8.170	8.190	7.550	8.240	37,928,297	306,731,869	8.0872	7.892	7.873	7.892	7.275	7.940	39,360,750	7.7928	9.20%
2020-03-19	7.500	7.500	7.530	7.120	7.900	27,634,000	207,656,400	7.5145	7.227	7.227	7.256	6.861	7.612	28,677,664	7.2410	-4.70%
2020-03-18	7.870	7.870	7.880	7.820	9.050	27,502,273	230,523,140	8.3820	7.584	7.584	7.593	7.535	8.721	28,540,962	8.0769	-4.02%
2020-03-17	8.200	8.190	8.200	7.700	8.300	29,067,666	231,695,616	7.9709	7.902	7.892	7.902	7.420	7.998	30,165,476	7.6808	0.00%
2020-03-16	8.200	8.200	8.230	8.190	8.710	16,464,000	137,723,480	8.3651	7.902	7.902	7.930	7.892	8.393	17,085,802	8.0607	-7.87%
2020-03-13	8.900	8.900	8.930	8.100	8.960	34,526,200	294,281,216	8.5234	8.576	8.576	8.605	7.805	8.634	35,830,165	8.2132	-1.33%
2020-03-12	9.020	9.020	9.030	9.020	9.640	17,622,000	162,498,620	9.2213	8.692	8.692	8.701	8.692	9.289	18,287,537	8.8858	-7.77%
2020-03-11	9.780	9.780	9.800	9.630	10.12	10,624,000	104,727,666	9.8576	9.424	9.424	9.443	9.280	9.752	11,025,241	9.4989	-0.41%
2020-03-10	9.820	9.820	9.830	9.390	10.18	23,576,000	230,907,002	9.7942	9.463	9.463	9.472	9.048	9.810	24,466,404	9.4377	-2.00%
2020-03-09	10.02	10.02	10.04	9.980	10.54	15,821,750	162,048,310	10.242	9.655	9.655	9.675	9.617	10.16	16,419,296	9.8694	-8.07%
2020-03-06	10.90	10.88	10.90	10.76	11.36	10,274,000	112,745,080	10.974	10.50	10.48	10.50	10.37	10.95	10,662,022	10.574	-1.80%
2020-03-05	11.10	11.10	11.12	10.12	11.26	20,387,000	220,550,712	10.818	10.70	10.70	10.72	9.752	10.85	21,156,964	10.424	10.78%
2020-03-04	10.02	10.02	10.04	9.830	10.12	9,725,000	96,607,490	9.9339	9.655	9.655	9.675	9.472	9.752	10,092,288	9.5724	0.20%
2020-03-03	10.00	10.00	10.02	10.00	10.38	6,803,000	68,841,520	10.119	9.636	9.636	9.655	9.636	10.00	7,059,932	9.7510	-1.57%
2020-03-02	10.16	10.16	10.20	9.920	10.30	11,842,861	119,929,769	10.127	9.790	9.790	9.829	9.559	9.925	12,290,135	9.7582	1.70%
2020-02-28	9.990	9.990	10.00	9.940	10.26	10,046,000	100,822,000	10.036	9.626	9.626	9.636	9.578	9.887	10,425,411	9.6708	-4.31%
2020-02-27	10.44	10.42	10.44	10.04	10.56	8,286,257	85,553,657	10.325	10.06	10.04	10.06	9.675	10.18	8,599,207	9.9490	2.15%
2020-02-26	10.22	10.20	10.22	10.04	10.30	6,864,000	70,065,360	10.208	9.848	9.829	9.848	9.675	9.925	7,123,235	9.8362	-1.16%
2020-02-25	10.34	10.32	10.34	9.830	10.36	13,490,920	135,709,864	10.059	9.964	9.944	9.964	9.472	9.983	14,000,437	9.6933	0.98%
2020-02-24	10.24	10.24	10.26	10.20	10.46	5,854,000	60,285,480	10.298	9.867	9.867	9.887	9.829	10.08	6,075,090	9.9234	-2.10%
2020-02-21	10.46	10.46	10.48	10.42	10.62	8,816,000	92,688,280	10.514	10.08	10.08	10.10	10.04	10.23	9,148,957	10.131	-0.38%
2020-02-20	10.50	10.48	10.50	10.44	10.90	11,157,467	118,093,107	10.584	10.12	10.10	10.12	10.06	10.50	11,578,855	10.199	-2.96%
2020-02-19	10.82	10.80	10.84	10.78	11.04	6,616,000	72,011,160	10.884	10.43	10.41	10.45	10.39	10.64	6,865,869	10.488	-1.81%
2020-02-18	11.02	11.00	11.02	10.82	11.14	12,082,000	132,912,920	11.001	10.62	10.60	10.62	10.43	10.73	12,538,306	10.601	1.10%
2020-02-17	10.90	10.88	10.90	10.76	11.34	15,128,000	166,056,360	10.977	10.50	10.48	10.50	10.37	10.93	15,699,345	10.577	1.11%
2020-02-14	10.78	10.78	10.80	10.68	10.92	5,414,000	58,455,460	10.797	10.39	10.39	10.41	10.29	10.52	5,618,473	10.404	-0.55%
2020-02-13	10.84	10.84	10.86	10.70	11.00	7,109,683	77,231,971	10.863	10.45	10.45	10.46	10.31	10.60	7,378,197	10.468	-1.28%
2020-02-12	10.98	10.96	10.98	10.80	11.02	8,778,500	96,104,860	10.948	10.58	10.56	10.58	10.41	10.62	9,110,041	10.549	1.48%
2020-02-11	10.82	10.82	10.86	10.34	10.94	13,394,836	142,616,587	10.647	10.43	10.43	10.46	9.964	10.54	13,900,724	10.260	2.27%
2020-02-10	10.58	10.56	10.58	10.44	10.90	11,540,500	122,671,728	10.630	10.19	10.18	10.19	10.06	10.50	11,976,355	10.243	-3.47%
2020-02-07	10.96	10.96	10.98	10.84	11.20	8,246,673	90,753,363	11.005	10.56	10.56	10.58	10.45	10.79	8,558,128	10.604	-1.62%
2020-02-06	11.14	11.14	11.16	10.76	11.32	7,041,000	78,435,420	11.140	10.73	10.73	10.75	10.37	10.91	7,306,920	10.734	3.53%
2020-02-05	10.76	10.76	10.80	10.70	11.36	12,363,351	136,348,759	11.029	10.37	10.37	10.41	10.31	10.95	12,830,283	10.627	-3.06%
2020-02-04	11.10	11.08	11.10	10.60	11.16	9,657,826	105,846,699	10.960	10.70	10.68	10.70	10.21	10.75	10,022,577	10.561	3.93%
2020-02-03	10.68	10.66	10.68	10.10	10.96	13,374,500	141,997,780	10.617	10.29	10.27	10.29	9.732	10.56	13,879,620	10.231	1.91%
2020-01-31	10.48	10.48	10.50	10.36	10.72	6,624,703	69,891,724	10.550	10.10	10.10	10.12	9.983	10.33	6,874,901	10.166	1.55%
2020-01-30	10.32	10.32	10.34	10.20	10.70	6,784,758	70,468,268	10.386	9.944	9.944	9.964	9.829	10.31	7,041,001	10.008	-3.19%
2020-01-29	10.66	10.64	10.68	10.42	10.98	8,721,673	93,326,834	10.701	10.27	10.25	10.29	10.04	10.58	9,051,068	10.311	-4.31%
2020-01-24	11.14	11.12	11.14	11.12	11.32	2,366,000	26,460,520	11.184	10.73	10.72	10.73	10.72	10.91	2,455,358	10.777	-2.28%
2020-01-23	11.40	11.40	11.42	11.08	11.84	11,579,132	131,280,746	11.338	10.99	10.99	11.00	10.68	11.41	12,016,446	10.925	-4.68%
2020-01-22	11.96	11.92	11.96	11.52	11.98	7,096,000	83,333,600	11.744	11.52	11.49	11.52	11.10	11.54	7,363,997	11.316	1.70%
2020-01-21	11.76	11.74	11.76	11.64	12.20	12,464,000	148,192,920	11.890	11.33	11.31	11.33	11.22	11.76	12,934,733	11.457	-3.61%
2020-01-20	12.20	12.20	12.22	11.84	12.38	13,710,000	166,820,668	12.168	11.76	11.76	11.78	11.41	11.93	14,227,791	11.725	-0.49%
2020-01-17	12.26	12.24	12.26	12.08	12.64	10,933,297	134,102,327	12.266	11.81	11.79	11.81	11.64	12.18	11,346,219	11.819	-0.33%
2020-01-16	12.30	12.30	12.34	11.74	12.66	30,309,759	374,706,903	12.363	11.85	11.85	11.89	11.31	12.20	31,454,480	11.913	2.33%
2020-01-15	12.02	12.00	12.02	10.96	12.16	121,659,359	1,353,708,748	11.127	11.58	11.56	11.58	10.56	11.72	126,254,116	10.722	7.71%
2020-01-14	11.16	11.14	11.16	11.16	11.88	21,079,330	243,348,527	11.544	10.75	10.73	10.75	10.75	11.45	21,875,441	11.124	-1.06%
2020-01-13	11.28	11.26	11.28	11.16	11.38	6,265,000	70,642,640	11.276	10.87	10.85	10.87	10.75	10.97	6,501,613	10.865	0.18%
2020-01-10	11.26	11.26	11.28	11.24	11.58	9,095,326	102,845,861	11.308	10.85	10.85	10.87	10.83	11.16	9,438,833	10.896	-1.92%
2020-01-09	11.48	11.46	11.48	11.12	11.56	13,579,500	154,418,114	11.371	11.06	11.04	11.06	10.72	11.14	14,092,362	10.958	4.36%
2020-01-08	11.00	10.98	11.00	10.76	11.30	10,534,000	116,937,340	11.101	10.60	10.58	10.60	10.37	10.89	10,931,842	10.697	-1.26%
2020-01-07	11.14	11.12	11.14	10.82	11.30	14,032,000	156,644,340	11.163	10.73	10.72	10.73	10.43	10.89	14,561,952	10.757	2.96%
2020-01-06	10.82	10.82	10.86	10.76	11.14	6,763,297	73,894,201	10.926	10.43	10.43	10.46	10.37	10.73	7,018,729	10.528	-1.28%
2020-01-03	10.96	10.94	10.96	10.86	11.44	11,714,000	129,526,218	11.057	10.56	10.54	10.56	10.46	11.02	12,156,407	10.655	-2.32%
2020-01-02	11.22	11.20	11.22	10.50	11.38	21,056,000	234,409,200	11.133	10.81	10.79	10.81	10.12	10.97	21,851,230	10.728	7.68%
2019-12-31	10.42	10.40	10.42	10.34	10.76	8,291,200	86,639,356	10.450	10.04	10.02	10.04	9.964	10.37	8,604,337	10.069	-2.07%
2019-12-30	10.64	10.60	10.64	10.40	10.90	13,338,000	142,110,520	10.655	10.25	10.21	10.25	10.02	10.50	13,841,742	10.267	-2.03%
2019-12-27	10.86	10.84	10.86	10.66	11.62	17,644,000	195,414,000	11.075	10.46	10.45	10.46	10.27	11.20	18,310,368	10.672	-3.89%
2019-12-24	11.30	11.30	11.32	11.14	11.42	2,250,000	25,304,320	11.246	10.89	10.89	10.91	10.73	11.00	2,334,977	10.837	-0.18%
2019-12-23	11.32	11.30	11.32	11.20	11.54	6,582,000	74,646,514	11.341	10.91	10.89	10.91	10.79	11.12	6,830,585	10.928	0.18%
2019-12-20	11.30	11.30	11.32	11.12	11.78	16,168,638	183,507,415	11.350	10.89	10.89	10.91	10.72	11.35	16,779,285	10.937	-3.91%
2019-12-19	11.76	11.76	11.78	11.64	11.94	3,314,732	38,878,909	11.729	11.33	11.33	11.35	11.22	11.51	3,439,921	11.302	-0.84%
2019-12-18	11.86	11.84	11.86	11.84	12.24	3,300,000	39,671,080	12.022	11.43	11.41	11.43	11.41	11.79	3,424,632	11.584	-1.82%
2019-12-17	12.08	12.06	12.08	12.04	12.44	5,905,980	72,190,260	12.223	11.64	11.62	11.64	11.60	11.99	6,129,033	11.778	-0.82%
2019-12-16	12.18	12.16	12.18	11.66	12.30	9,356,519	113,427,824	12.123	11.74	11.72	11.74	11.24	11.85	9,709,890	11.682	4.28%
2019-12-13	11.68	11.68	11.70	11.54	11.90	5,202,000	60,821,760	11.692	11.25	11.25	11.27	11.12	11.47	5,398,466	11.266	-0.34%
2019-12-12	11.72	11.72	11.74	11.42	11.80	3,920,882	45,667,578	11.647	11.29	11.29	11.31	11.00	11.37	4,068,964	11.223	1.74%
2019-12-11	11.52	11.50	11.52	11.42	11.68	3,676,000	42,309,006	11.510	11.10	11.08	11.10	11.00	11.25	3,814,833	11.091	-0.86%
2019-12-10	11.62	11.62	11.66	11.56	11.90	4,561,313	53,377,671	11.702	11.20	11.20	11.24	11.14	11.47	4,733,582	11.276	-2.02%
2019-12-09	11.86	11.84	11.86	11.64	12.00	4,660,000	55,389,380	11.886	11.43	11.41	11.43	11.22	11.56	4,835,996	11.454	1.19%
2019-12-06	11.72	11.72	11.76	11.50	11.94	5,338,500	62,670,980	11.739	11.29	11.29	11.33	11.08	11.51	5,540,121	11.312	0.34%
2019-12-05	11.68	11.68	11.70	11.52	11.86	4,820,000	56,275,240	11.675	11.25	11.25	11.27	11.10	11.43	5,002,039	11.250	2.10%
2019-12-04	11.44	11.44	11.46	11.42	11.76	2,946,000	33,934,260	11.519	11.02	11.02	11.04	11.00	11.33	3,057,263	11.100	-2.72%
2019-12-03	11.76	11.76	11.78	11.42	11.90	4,882,000	57,136,160	11.703	11.33	11.33	11.35	11.00	11.47	5,066,380	11.278	1.03%
2019-12-02	11.64	11.64	11.66	11.38	12.00	6,872,000	80,277,332	11.682	11.22	11.22	11.24	10.97	11.56	7,131,538	11.257	-2.18%
2019-11-29	11.90	11.88	11.90	11.72	12.38	6,618,000	78,924,626	11.926	11.47	11.45	11.47	11.29	11.93	6,867,945	11.492	-3.25%
2019-11-28	12.30	12.28	12.30	11.68	12.56	12,959,900	157,385,894	12.144	11.85	11.83	11.85	11.25	12.10	13,449,362	11.702	0.49%
2019-11-27	12.24	12.24	12.26	12.14	12.90	13,645,208	169,644,165	12.433	11.79	11.79	11.81	11.70	12.43	14,160,552	11.980	-5.12%
2019-11-26	12.90	12.90	12.92	12.70	13.34	11,611,000	149,869,487	12.908	12.43	12.43	12.45	12.24	12.85	12,049,517	12.438	-2.27%
2019-11-25	13.20	13.18	13.20	13.10	13.94	9,032,500	120,571,050	13.349	12.72	12.70	12.72	12.62	13.43	9,373,634	12.863	-4.76%
2019-11-22	13.86	13.84	13.86	13.62	14.42	6,752,645	94,232,150	13.955	13.36	13.34	13.36	13.12	13.90	7,007,675	13.447	-3.21%
2019-11-21	14.32	14.32	14.34	14.20	14.68	3,787,673	54,592,538	14.413	13.80	13.80	13.82	13.68	14.15	3,930,724	13.889	-1.51%
2019-11-20	14.54	14.52	14.54	14.02	14.58	6,816,405	97,876,471	14.359	14.01	13.99	14.01	13.51	14.05	7,073,843	13.836	2.83%
2019-11-19	14.14	14.14	14.18	14.04	14.52	6,060,703	86,301,561	14.240	13.63	13.63	13.66	13.53	13.99	6,289,600	13.721	-0.56%
2019-11-18	14.22	14.22	14.24	13.58	14.38	8,490,723	119,638,179	14.091	13.70	13.70	13.72	13.09	13.86	8,811,395	13.578	4.56%
2019-11-15	13.60	13.60	13.62	13.54	13.82	3,292,000	45,047,474	13.684	13.11	13.11	13.12	13.05	13.32	3,416,330	13.186	0.00%
2019-11-14	13.60	13.56	13.60	13.30	13.80	4,730,000	64,318,600	13.598	13.11	13.07	13.11	12.82	13.30	4,908,640	13.103	1.19%
2019-11-13	13.44	13.44	13.50	13.28	13.84	6,072,288	82,193,813	13.536	12.95	12.95	13.01	12.80	13.34	6,301,623	13.043	-2.47%
2019-11-12	13.78	13.78	13.80	13.60	13.98	4,140,000	57,329,900	13.848	13.28	13.28	13.30	13.11	13.47	4,296,357	13.344	0.44%
2019-11-11	13.72	13.72	13.74	13.46	14.26	7,279,127	100,275,358	13.776	13.22	13.22	13.24	12.97	13.74	7,554,041	13.274	-2.83%
2019-11-08	14.12	14.10	14.12	14.06	14.66	6,191,757	88,626,506	14.314	13.61	13.59	13.61	13.55	14.13	6,425,604	13.793	-2.75%
2019-11-07	14.52	14.52	14.54	14.36	14.90	6,304,000	91,730,200	14.551	13.99	13.99	14.01	13.84	14.36	6,542,086	14.022	0.28%
2019-11-06	14.48	14.48	14.50	14.34	15.28	8,892,385	131,191,922	14.753	13.95	13.95	13.97	13.82	14.72	9,228,227	14.216	-2.82%
2019-11-05	14.90	14.90	14.94	14.84	15.30	4,708,000	70,640,680	15.004	14.36	14.36	14.40	14.30	14.74	4,885,809	14.458	-1.32%
2019-11-04	15.10	15.06	15.10	14.44	15.10	6,675,608	99,257,255	14.869	14.55	14.51	14.55	13.91	14.55	6,927,728	14.328	4.86%
2019-11-01	14.40	14.40	14.42	14.16	14.80	4,628,000	66,713,320	14.415	13.88	13.88	13.90	13.64	14.26	4,802,788	13.891	-0.28%
2019-10-31	14.44	14.42	14.44	14.00	14.84	9,279,000	134,369,640	14.481	13.91	13.90	13.91	13.49	14.30	9,629,444	13.954	3.44%
2019-10-30	13.96	13.94	14.00	13.60	14.12	3,809,050	52,969,090	13.906	13.45	13.43	13.49	13.11	13.61	3,952,908	13.400	0.58%
2019-10-29	13.88	13.82	13.88	13.42	13.96	4,877,100	67,003,476	13.738	13.37	13.32	13.37	12.93	13.45	5,061,295	13.238	1.91%
2019-10-28	13.62	13.62	13.68	13.50	14.14	5,496,377	75,483,760	13.733	13.12	13.12	13.18	13.01	13.63	5,703,961	13.234	-1.16%
2019-10-25	13.78	13.78	13.80	13.14	13.98	4,234,000	58,242,480	13.756	13.28	13.28	13.30	12.66	13.47	4,393,907	13.255	3.92%
2019-10-24	13.26	13.26	13.30	13.20	13.88	6,489,076	87,019,904	13.410	12.78	12.78	12.82	12.72	13.37	6,734,151	12.922	-2.79%
2019-10-23	13.64	13.64	13.68	13.60	14.18	4,041,199	56,050,809	13.870	13.14	13.14	13.18	13.11	13.66	4,193,825	13.365	-1.73%
2019-10-22	13.88	13.84	13.88	13.50	13.88	3,777,100	51,848,682	13.727	13.37	13.34	13.37	13.01	13.37	3,919,751	13.228	2.66%
2019-10-21	13.52	13.52	13.64	13.52	14.52	8,045,000	111,276,280	13.832	13.03	13.03	13.14	13.03	13.99	8,348,839	13.328	-4.79%
2019-10-18	14.20	14.20	14.22	14.02	14.70	9,237,200	132,576,278	14.352	13.68	13.68	13.70	13.51	14.17	9,586,065	13.830	0.57%
2019-10-17	14.12	14.10	14.12	13.24	14.12	9,293,122	127,216,699	13.689	13.61	13.59	13.61	12.76	13.61	9,644,099	13.191	4.75%
2019-10-16	13.48	13.48	13.50	13.20	13.68	6,014,000	80,786,760	13.433	12.99	12.99	13.01	12.72	13.18	6,241,133	12.944	0.15%
2019-10-15	13.46	13.46	13.50	12.92	13.56	7,946,040	105,708,737	13.303	12.97	12.97	13.01	12.45	13.07	8,246,141	12.819	2.59%
2019-10-14	13.12	13.12	13.14	13.10	13.82	12,881,109	172,801,260	13.415	12.64	12.64	12.66	12.62	13.32	13,367,595	12.927	1.08%
2019-10-11	12.98	12.98	13.00	12.30	13.20	13,201,000	169,968,314	12.875	12.51	12.51	12.53	11.85	12.72	13,699,567	12.407	5.36%
2019-10-10	12.32	12.32	12.34	11.96	12.40	7,302,600	89,598,716	12.269	11.87	11.87	11.89	11.52	11.95	7,578,400	11.823	2.16%
2019-10-09	12.06	12.06	12.08	11.70	12.26	7,044,000	85,139,720	12.087	11.62	11.62	11.64	11.27	11.81	7,310,034	11.647	1.34%
2019-10-08	11.90	11.88	11.94	11.78	12.22	5,985,060	71,416,325	11.932	11.47	11.45	11.51	11.35	11.78	6,211,100	11.498	-0.83%
2019-10-04	12.00	11.96	12.00	11.46	12.26	5,171,000	61,566,320	11.906	11.56	11.52	11.56	11.04	11.81	5,366,295	11.473	1.18%
2019-10-03	11.86	11.86	11.90	11.14	11.98	4,939,800	57,757,808	11.692	11.43	11.43	11.47	10.73	11.54	5,126,363	11.267	5.14%
2019-10-02	11.28	11.24	11.28	11.06	11.50	3,738,000	41,908,640	11.212	10.87	10.83	10.87	10.66	11.08	3,879,175	10.803	-0.70%
2019-09-30	11.36	11.36	11.38	11.34	11.68	2,350,000	26,976,800	11.480	10.95	10.95	10.97	10.93	11.25	2,438,753	11.062	-2.57%
2019-09-27	11.66	11.66	11.68	11.58	11.86	2,476,000	29,009,320	11.716	11.24	11.24	11.25	11.16	11.43	2,569,512	11.290	-1.02%
2019-09-26	11.78	11.76	11.78	11.44	11.96	6,200,052	72,843,910	11.749	11.35	11.33	11.35	11.02	11.52	6,434,212	11.321	3.88%
2019-09-25	11.34	11.34	11.36	11.22	11.74	6,824,000	78,324,400	11.478	10.93	10.93	10.95	10.81	11.31	7,081,725	11.060	-3.41%
2019-09-24	11.74	11.74	11.78	11.58	12.14	7,400,000	86,681,360	11.714	11.31	11.31	11.35	11.16	11.70	7,679,479	11.287	-2.00%
2019-09-23	11.98	11.96	11.98	11.74	12.44	6,622,828	79,591,295	12.018	11.54	11.52	11.54	11.31	11.99	6,872,955	11.580	-1.80%
2019-09-20	12.20	12.18	12.20	12.02	12.58	5,328,300	65,504,766	12.294	11.76	11.74	11.76	11.58	12.12	5,529,536	11.846	-1.29%
2019-09-19	12.36	12.30	12.36	12.00	12.68	13,538,000	166,449,960	12.295	11.91	11.85	11.91	11.56	12.22	14,049,295	11.848	0.98%
2019-09-18	12.24	12.24	12.26	11.54	12.26	10,289,000	122,350,820	11.891	11.79	11.79	11.81	11.12	11.81	10,677,589	11.459	6.99%
2019-09-17	11.44	11.42	11.44	11.30	12.22	17,041,375	198,117,937	11.626	11.02	11.00	11.02	10.89	11.78	17,684,983	11.203	-4.83%
2019-09-16	12.02	12.02	12.06	11.40	12.22	17,942,300	214,593,384	11.960	11.58	11.58	11.62	10.99	11.78	18,619,934	11.525	5.44%
2019-09-13	11.40	11.40	11.42	11.30	11.54	2,816,000	32,207,040	11.437	10.99	10.99	11.00	10.89	11.12	2,922,353	11.021	0.71%
2019-09-12	11.32	11.32	11.34	10.88	11.58	7,386,800	83,651,152	11.324	10.91	10.91	10.93	10.48	11.16	7,665,780	10.912	3.66%
2019-09-11	10.92	10.92	10.94	10.82	11.90	11,860,000	131,833,960	11.116	10.52	10.52	10.54	10.43	11.47	12,307,921	10.711	-6.67%
2019-09-10	11.70	11.70	11.74	11.30	12.30	25,768,000	306,377,640	11.890	11.27	11.27	11.31	10.89	11.85	26,741,190	11.457	-0.34%
2019-09-09	11.74	11.74	11.76	11.10	12.10	40,989,051	479,322,289	11.694	11.31	11.31	11.33	10.70	11.66	42,537,101	11.268	8.70%
2019-09-06	10.80	10.78	10.80	10.10	11.24	30,148,688	323,734,974	10.738	10.41	10.39	10.41	9.732	10.83	31,287,325	10.347	8.22%
2019-09-05	9.980	9.980	9.990	9.800	10.06	4,721,975	46,996,778	9.9528	9.617	9.617	9.626	9.443	9.694	4,900,312	9.5906	1.73%
2019-09-04	9.810	9.800	9.810	9.720	10.10	7,174,000	71,261,580	9.9333	9.453	9.443	9.453	9.366	9.732	7,444,943	9.5718	0.31%
2019-09-03	9.780	9.760	9.780	9.580	9.890	4,112,000	40,011,720	9.7305	9.424	9.405	9.424	9.231	9.530	4,267,300	9.3764	-0.20%
2019-09-02	9.800	9.790	9.800	9.430	9.850	5,412,000	52,610,100	9.7210	9.443	9.434	9.443	9.087	9.492	5,616,397	9.3672	2.83%
2019-08-30	9.530	9.520	9.540	9.510	9.980	7,538,000	73,523,790	9.7538	9.183	9.174	9.193	9.164	9.617	7,822,691	9.3988	-1.95%
2019-08-29	9.720	9.730	9.740	9.280	9.750	6,004,000	56,944,130	9.4844	9.366	9.376	9.386	8.942	9.395	6,230,755	9.1392	3.74%
2019-08-28	9.370	9.370	9.390	9.270	9.780	5,112,000	48,292,106	9.4468	9.029	9.029	9.048	8.933	9.424	5,305,067	9.1030	-2.40%
2019-08-27	9.600	9.600	9.610	9.280	9.710	13,201,000	126,223,270	9.5616	9.251	9.251	9.260	8.942	9.357	13,699,567	9.2137	3.90%
2019-08-26	9.240	9.230	9.250	8.980	9.300	11,362,000	104,054,460	9.1581	8.904	8.894	8.913	8.653	8.962	11,791,113	8.8248	0.00%
2019-08-23	9.240	9.210	9.230	9.000	9.250	3,955,000	36,374,680	9.1971	8.904	8.875	8.894	8.672	8.913	4,104,370	8.8624	2.55%
2019-08-22	9.010	9.010	9.020	9.010	9.280	2,914,000	26,391,580	9.0568	8.682	8.682	8.692	8.682	8.942	3,024,054	8.7272	-1.31%
2019-08-21	9.130	9.130	9.170	9.000	9.380	3,278,000	30,129,720	9.1915	8.798	8.798	8.836	8.672	9.039	3,401,802	8.8570	-0.98%
2019-08-20	9.220	9.190	9.250	9.050	9.480	2,796,000	25,773,410	9.2180	8.884	8.856	8.913	8.721	9.135	2,901,598	8.8825	-1.81%
2019-08-19	9.390	9.360	9.390	9.050	9.410	3,606,000	33,477,240	9.2838	9.048	9.019	9.048	8.721	9.068	3,742,189	8.9459	4.22%
2019-08-16	9.010	9.010	9.040	8.630	9.040	5,868,000	51,878,300	8.8409	8.682	8.682	8.711	8.316	8.711	6,089,619	8.5191	2.74%
2019-08-15	8.770	8.770	8.780	8.410	8.850	2,444,000	21,176,520	8.6647	8.451	8.451	8.460	8.104	8.528	2,536,304	8.3494	1.74%
2019-08-14	8.620	8.620	8.680	8.590	8.940	2,810,000	24,640,740	8.7689	8.306	8.306	8.364	8.277	8.615	2,916,126	8.4498	-0.23%
2019-08-13	8.640	8.620	8.640	8.610	9.080	5,984,000	52,460,110	8.7667	8.326	8.306	8.326	8.297	8.750	6,210,000	8.4477	-5.78%
2019-08-12	9.170	9.160	9.200	9.060	9.370	2,242,000	20,625,650	9.1997	8.836	8.827	8.865	8.730	9.029	2,326,675	8.8649	-0.97%
2019-08-09	9.260	9.240	9.270	9.150	9.400	2,345,000	21,808,970	9.3002	8.923	8.904	8.933	8.817	9.058	2,433,565	8.9617	0.54%
2019-08-08	9.210	9.170	9.200	9.130	9.520	3,144,500	29,201,985	9.2867	8.875	8.836	8.865	8.798	9.174	3,263,260	8.9487	-2.13%
2019-08-07	9.410	9.400	9.410	9.020	9.560	6,684,000	62,404,020	9.3363	9.068	9.058	9.068	8.692	9.212	6,936,437	8.9966	3.52%
2019-08-06	9.090	9.060	9.080	8.180	9.090	9,622,000	84,127,710	8.7433	8.759	8.730	8.750	7.882	8.759	9,985,398	8.4251	5.57%
2019-08-05	8.610	8.600	8.620	8.560	9.000	10,263,000	89,984,891	8.7679	8.297	8.287	8.306	8.248	8.672	10,650,607	8.4488	-5.90%
2019-08-02	9.150	9.160	9.190	9.120	9.930	16,410,000	156,278,920	9.5234	8.817	8.827	8.856	8.788	9.569	17,029,763	9.1768	-9.41%
2019-08-01	10.10	10.08	10.10	9.550	10.14	10,306,000	101,085,370	9.8084	9.732	9.713	9.732	9.202	9.771	10,695,231	9.4514	3.91%
2019-07-31	9.720	9.720	9.730	9.300	9.750	7,079,000	67,894,800	9.5910	9.366	9.366	9.376	8.962	9.395	7,346,355	9.2420	2.32%
2019-07-30	9.500	9.510	9.520	9.150	9.700	18,629,032	177,388,082	9.5221	9.154	9.164	9.174	8.817	9.347	19,332,602	9.1756	4.97%
2019-07-29	9.050	9.040	9.050	8.990	9.130	2,364,500	21,431,330	9.0638	8.721	8.711	8.721	8.663	8.798	2,453,801	8.7339	0.56%
2019-07-26	9.000	8.990	9.000	8.940	9.050	1,202,000	10,815,220	8.9977	8.672	8.663	8.672	8.615	8.721	1,247,396	8.6702	-0.55%
2019-07-25	9.050	9.030	9.050	8.930	9.090	2,374,000	21,424,940	9.0248	8.721	8.701	8.721	8.605	8.759	2,463,660	8.6964	1.23%
2019-07-24	8.940	8.930	8.960	8.900	9.100	3,052,000	27,437,520	8.9900	8.615	8.605	8.634	8.576	8.769	3,167,266	8.6628	-1.00%
2019-07-23	9.030	9.030	9.050	8.850	9.060	4,093,650	36,822,441	8.9950	8.701	8.701	8.721	8.528	8.730	4,248,256	8.6677	2.15%
2019-07-22	8.840	8.840	8.850	8.820	9.120	4,478,000	40,023,570	8.9378	8.518	8.518	8.528	8.499	8.788	4,647,122	8.6125	-3.39%
2019-07-19	9.150	9.120	9.130	9.040	9.200	4,340,000	39,638,240	9.1332	8.817	8.788	8.798	8.711	8.865	4,503,910	8.8008	0.99%
2019-07-18	9.060	9.050	9.060	8.730	9.170	7,486,000	67,324,410	8.9934	8.730	8.721	8.730	8.412	8.836	7,768,727	8.6661	2.84%
2019-07-17	8.810	8.790	8.800	8.700	8.810	3,630,500	31,817,835	8.7640	8.489	8.470	8.480	8.383	8.489	3,767,615	8.4451	0.92%
2019-07-16	8.730	8.710	8.750	8.560	8.840	3,744,968	32,493,502	8.6766	8.412	8.393	8.432	8.248	8.518	3,886,406	8.3608	0.23%
2019-07-15	8.710	8.710	8.750	8.540	8.870	4,060,000	35,405,500	8.7206	8.393	8.393	8.432	8.229	8.547	4,213,336	8.4032	1.63%
2019-07-12	8.570	8.570	8.580	8.540	8.950	12,606,000	109,192,279	8.6619	8.258	8.258	8.268	8.229	8.624	13,082,096	8.3467	-3.27%
2019-07-11	8.860	8.860	8.870	8.840	9.020	5,376,200	47,817,630	8.8943	8.538	8.538	8.547	8.518	8.692	5,579,245	8.5706	-0.78%
2019-07-10	8.930	8.930	8.940	8.900	9.150	3,732,000	33,483,880	8.9721	8.605	8.605	8.615	8.576	8.817	3,872,948	8.6456	-1.54%
2019-07-09	9.070	9.050	9.090	8.870	9.090	4,030,500	36,332,260	9.0143	8.740	8.721	8.759	8.547	8.759	4,182,721	8.6863	1.00%
2019-07-08	8.980	8.970	8.980	8.810	9.200	7,520,456	67,392,619	8.9612	8.653	8.644	8.653	8.489	8.865	7,804,484	8.6351	-3.44%
2019-07-05	9.300	9.300	9.310	9.080	9.480	8,041,000	74,505,530	9.2657	8.962	8.962	8.971	8.750	9.135	8,344,688	8.9285	-0.96%
2019-07-04	9.390	9.390	9.400	9.180	9.780	21,847,000	207,854,080	9.5141	9.048	9.048	9.058	8.846	9.424	22,672,104	9.1678	2.07%
2019-07-03	9.200	9.210	9.230	8.800	9.580	48,951,931	450,009,247	9.1929	8.865	8.875	8.894	8.480	9.231	50,800,718	8.8583	3.95%
2019-07-02	8.850	8.840	8.870	8.650	9.160	21,601,469	191,744,542	8.8765	8.528	8.518	8.547	8.335	8.827	22,417,300	8.5534	1.26%
2019-06-28	8.740	8.710	8.740	8.700	9.670	45,112,985	405,993,015	8.9995	8.422	8.393	8.422	8.383	9.318	46,816,785	8.6720	-9.62%
2019-06-27	9.670	9.670	9.680	9.410	10.22	45,158,200	445,049,740	9.8553	9.318	9.318	9.328	9.068	9.848	46,863,708	9.4967	-1.12%
2019-06-26	9.780	9.780	9.800	9.300	10.04	80,439,292	787,566,586	9.7908	9.424	9.424	9.443	8.962	9.675	83,477,275	9.4345	5.39%
2019-06-25	9.280	9.270	9.280	9.120	10.68	228,623,822	2,239,677,883	9.7963	8.942	8.933	8.942	8.788	10.29	237,258,348	9.4398