Prices and Webb-site Total Returns

China Feihe Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06186	2019-11-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-22	0	2.920	2.920	2.930	2.920	3.030	35,395,114	104,771,656	2.9601	2.920	2.920	2.930	2.920	3.030	35,395,114	2.9601	-3.95%
2026-06-18	0	3.040	3.030	3.040	2.980	3.040	46,989,286	142,223,827	3.0267	3.040	3.030	3.040	2.980	3.040	46,989,286	3.0267	0.00%
2026-06-17	0	3.040	3.030	3.040	3.030	3.100	15,899,000	48,731,071	3.0650	3.040	3.030	3.040	3.030	3.100	15,899,000	3.0650	-0.65%
2026-06-16	0	3.060	3.050	3.060	3.050	3.170	18,455,128	56,986,440	3.0878	3.060	3.050	3.060	3.050	3.170	18,455,128	3.0878	-3.47%
2026-06-15	0	3.170	3.160	3.170	3.140	3.230	21,032,919	66,714,784	3.1719	3.170	3.160	3.170	3.140	3.230	21,032,919	3.1719	-0.63%
2026-06-12	0	3.190	3.180	3.190	3.110	3.190	16,817,000	53,334,120	3.1714	3.190	3.180	3.190	3.110	3.190	16,817,000	3.1714	1.59%
2026-06-11	0	3.140	3.130	3.140	3.110	3.150	12,971,009	40,634,395	3.1327	3.140	3.130	3.140	3.110	3.150	12,971,009	3.1327	0.64%
2026-06-10	0	3.120	3.110	3.120	3.040	3.160	18,847,118	58,457,806	3.1017	3.120	3.110	3.120	3.040	3.160	18,847,118	3.1017	1.63%
2026-06-09	0	3.070	3.060	3.070	2.990	3.110	21,196,099	64,742,421	3.0544	3.070	3.060	3.070	2.990	3.110	21,196,099	3.0544	2.99%
2026-06-08	0	3.110	3.100	3.110	3.090	3.170	54,746,552	172,664,865	3.1539	2.981	2.971	2.981	2.962	3.039	57,115,658	3.0231	-2.20%
2026-06-05	0	3.180	3.160	3.180	3.120	3.240	129,367,742	410,795,897	3.1754	3.048	3.029	3.048	2.991	3.106	134,966,011	3.0437	-1.24%
2026-06-04	0	3.220	3.220	3.240	3.220	3.280	24,212,720	78,736,618	3.2519	3.086	3.086	3.106	3.086	3.144	25,260,503	3.1170	-1.83%
2026-06-03	0	3.280	3.270	3.280	3.220	3.290	34,220,000	111,754,278	3.2658	3.144	3.134	3.144	3.086	3.154	35,700,839	3.1303	0.00%
2026-06-02	0	3.280	3.280	3.290	3.170	3.320	37,364,716	122,620,271	3.2817	3.144	3.144	3.154	3.039	3.182	38,981,639	3.1456	2.82%
2026-06-01	0	3.190	3.180	3.190	3.070	3.210	26,861,679	85,284,059	3.1749	3.058	3.048	3.058	2.943	3.077	28,024,093	3.0432	4.25%
2026-05-29	0	3.060	3.050	3.060	3.040	3.130	35,012,304	107,607,448	3.0734	2.933	2.923	2.933	2.914	3.000	36,527,429	2.9459	0.66%
2026-05-28	0	3.040	3.040	3.050	3.020	3.120	27,781,959	84,856,832	3.0544	2.914	2.914	2.923	2.895	2.991	28,984,197	2.9277	-1.94%
2026-05-27	0	3.100	3.100	3.110	3.080	3.170	23,268,850	72,789,127	3.1282	2.971	2.971	2.981	2.952	3.039	24,275,788	2.9984	-0.96%
2026-05-26	0	3.130	3.120	3.130	3.060	3.160	35,874,202	112,100,649	3.1248	3.000	2.991	3.000	2.933	3.029	37,426,625	2.9952	0.64%
2026-05-22	0	3.110	3.110	3.120	3.110	3.190	16,320,697	51,109,856	3.1316	2.981	2.981	2.991	2.981	3.058	17,026,960	3.0017	-2.20%
2026-05-21	0	3.180	3.170	3.180	3.170	3.270	19,521,234	62,690,285	3.2114	3.048	3.039	3.048	3.039	3.134	20,365,997	3.0782	-1.55%
2026-05-20	0	3.230	3.220	3.230	3.190	3.280	21,220,400	68,374,972	3.2221	3.096	3.086	3.096	3.058	3.144	22,138,693	3.0885	-1.52%
2026-05-19	0	3.280	3.270	3.280	3.220	3.310	20,018,914	65,362,761	3.2651	3.144	3.134	3.144	3.086	3.173	20,885,214	3.1296	1.55%
2026-05-18	0	3.230	3.220	3.230	3.200	3.340	23,917,716	77,412,126	3.2366	3.096	3.086	3.096	3.067	3.201	24,952,733	3.1024	-3.29%
2026-05-15	0	3.340	3.330	3.340	3.310	3.360	13,498,090	44,948,805	3.3300	3.201	3.192	3.201	3.173	3.221	14,082,207	3.1919	0.60%
2026-05-14	0	3.320	3.320	3.330	3.310	3.370	18,130,186	60,465,306	3.3351	3.182	3.182	3.192	3.173	3.230	18,914,753	3.1967	-0.60%
2026-05-13	0	3.340	3.330	3.340	3.330	3.390	30,707,000	102,988,905	3.3539	3.201	3.192	3.201	3.192	3.249	32,035,817	3.2148	-1.18%
2026-05-12	0	3.380	3.370	3.380	3.370	3.430	15,793,608	53,503,586	3.3877	3.240	3.230	3.240	3.230	3.288	16,477,062	3.2472	-1.17%
2026-05-11	0	3.420	3.410	3.420	3.360	3.430	22,833,897	77,761,393	3.4055	3.278	3.269	3.278	3.221	3.288	23,822,013	3.2643	1.18%
2026-05-08	0	3.380	3.380	3.400	3.370	3.450	20,121,673	68,284,539	3.3936	3.240	3.240	3.259	3.230	3.307	20,992,420	3.2528	-0.88%
2026-05-07	0	3.410	3.410	3.420	3.410	3.480	16,048,072	55,120,958	3.4347	3.269	3.269	3.278	3.269	3.336	16,742,537	3.2923	-0.58%
2026-05-06	0	3.430	3.430	3.440	3.420	3.490	12,322,935	42,474,974	3.4468	3.288	3.288	3.297	3.278	3.345	12,856,199	3.3039	-0.58%
2026-05-05	0	3.450	3.440	3.450	3.430	3.490	5,771,000	19,919,220	3.4516	3.307	3.297	3.307	3.288	3.345	6,020,735	3.3084	-0.29%
2026-05-04	0	3.460	3.450	3.460	3.450	3.500	7,938,253	27,527,780	3.4677	3.316	3.307	3.316	3.307	3.355	8,281,774	3.3239	-0.57%
2026-04-30	0	3.480	3.470	3.480	3.470	3.510	9,344,800	32,605,075	3.4891	3.336	3.326	3.336	3.326	3.364	9,749,188	3.3444	-0.85%
2026-04-29	0	3.510	3.500	3.510	3.460	3.510	13,904,118	48,567,144	3.4930	3.364	3.355	3.364	3.316	3.364	14,505,806	3.3481	0.57%
2026-04-28	0	3.490	3.480	3.490	3.440	3.500	16,120,522	56,103,686	3.4803	3.345	3.336	3.345	3.297	3.355	16,818,123	3.3359	0.58%
2026-04-27	0	3.470	3.470	3.480	3.430	3.500	26,083,000	90,580,185	3.4728	3.326	3.326	3.336	3.288	3.355	27,211,718	3.3287	-0.29%
2026-04-24	0	3.480	3.480	3.490	3.430	3.530	37,835,177	132,170,630	3.4933	3.336	3.336	3.345	3.288	3.384	39,472,459	3.3484	0.29%
2026-04-23	0	3.470	3.460	3.470	3.380	3.480	41,812,249	144,359,711	3.4526	3.326	3.316	3.326	3.240	3.336	43,621,635	3.3094	2.06%
2026-04-22	0	3.400	3.390	3.400	3.340	3.420	18,435,000	62,303,455	3.3796	3.259	3.249	3.259	3.201	3.278	19,232,757	3.2394	0.59%
2026-04-21	0	3.380	3.370	3.380	3.350	3.410	12,691,978	42,787,655	3.3712	3.240	3.230	3.240	3.211	3.269	13,241,212	3.2314	-0.29%
2026-04-20	0	3.390	3.380	3.390	3.340	3.410	18,470,508	62,304,555	3.3732	3.249	3.240	3.249	3.201	3.269	19,269,802	3.2333	1.50%
2026-04-17	0	3.340	3.340	3.350	3.330	3.400	14,531,808	48,657,744	3.3484	3.201	3.201	3.211	3.192	3.259	15,160,658	3.2095	-2.05%
2026-04-16	0	3.410	3.400	3.410	3.330	3.420	23,657,000	80,133,991	3.3873	3.269	3.259	3.269	3.192	3.278	24,680,735	3.2468	0.29%
2026-04-15	0	3.400	3.380	3.400	3.360	3.410	22,924,937	77,656,506	3.3874	3.259	3.240	3.259	3.221	3.269	23,916,992	3.2469	1.80%
2026-04-14	0	3.340	3.330	3.340	3.320	3.380	17,970,090	59,980,579	3.3378	3.201	3.192	3.201	3.182	3.240	18,747,729	3.1994	-0.30%
2026-04-13	0	3.350	3.350	3.360	3.330	3.390	26,340,633	88,296,141	3.3521	3.211	3.211	3.221	3.192	3.249	27,480,499	3.2130	-1.47%
2026-04-10	0	3.400	3.390	3.400	3.370	3.430	25,810,341	87,501,648	3.3902	3.259	3.249	3.259	3.230	3.288	26,927,259	3.2496	0.29%
2026-04-09	0	3.390	3.380	3.390	3.390	3.520	40,817,744	140,023,066	3.4304	3.249	3.240	3.249	3.249	3.374	42,584,094	3.2882	-4.24%
2026-04-08	0	3.540	3.530	3.540	3.510	3.570	20,960,000	74,046,138	3.5327	3.393	3.384	3.393	3.364	3.422	21,867,024	3.3862	1.14%
2026-04-02	0	3.500	3.490	3.500	3.460	3.530	14,150,640	49,391,982	3.4904	3.355	3.345	3.355	3.316	3.384	14,762,996	3.3457	0.00%
2026-04-01	0	3.500	3.490	3.500	3.480	3.560	27,874,383	98,067,576	3.5182	3.355	3.345	3.355	3.336	3.412	29,080,621	3.3723	0.57%
2026-03-31	0	3.480	3.470	3.480	3.470	3.580	25,362,455	89,109,890	3.5135	3.336	3.326	3.336	3.326	3.432	26,459,992	3.3677	-0.29%
2026-03-30	0	3.490	3.490	3.500	3.480	3.670	38,570,924	136,629,234	3.5423	3.345	3.345	3.355	3.336	3.518	40,240,045	3.3954	-5.16%
2026-03-27	0	3.680	3.670	3.680	3.440	3.730	47,091,084	171,416,920	3.6401	3.527	3.518	3.527	3.297	3.575	49,128,907	3.4891	-0.54%
2026-03-26	0	3.700	3.690	3.700	3.700	3.810	19,917,546	74,403,204	3.7356	3.547	3.537	3.547	3.547	3.652	20,779,459	3.5806	-2.63%
2026-03-25	0	3.800	3.790	3.800	3.750	3.810	15,037,390	56,826,764	3.7790	3.642	3.633	3.642	3.594	3.652	15,688,119	3.6223	1.60%
2026-03-24	0	3.740	3.740	3.760	3.680	3.760	15,139,865	56,472,352	3.7300	3.585	3.585	3.604	3.527	3.604	15,795,029	3.5753	1.08%
2026-03-23	0	3.700	3.690	3.700	3.620	3.740	32,265,308	118,287,031	3.6661	3.547	3.537	3.547	3.470	3.585	33,661,559	3.5140	-1.07%
2026-03-20	0	3.740	3.740	3.750	3.710	3.810	22,072,824	82,685,690	3.7460	3.585	3.585	3.594	3.556	3.652	23,028,005	3.5907	-1.06%
2026-03-19	0	3.780	3.780	3.790	3.770	3.910	19,947,916	76,078,150	3.8138	3.623	3.623	3.633	3.614	3.748	20,811,143	3.6556	-3.32%
2026-03-18	0	3.910	3.900	3.910	3.890	3.960	10,178,515	39,946,773	3.9246	3.748	3.738	3.748	3.729	3.796	10,618,981	3.7618	-0.26%
2026-03-17	0	3.920	3.910	3.920	3.880	3.940	14,632,544	57,368,333	3.9206	3.757	3.748	3.757	3.719	3.777	15,265,754	3.7580	1.55%
2026-03-16	0	3.860	3.850	3.860	3.840	3.900	9,050,746	35,005,120	3.8677	3.700	3.690	3.700	3.681	3.738	9,442,409	3.7072	0.00%
2026-03-13	0	3.860	3.850	3.860	3.840	3.930	8,364,062	32,381,178	3.8715	3.700	3.690	3.700	3.681	3.767	8,726,009	3.7109	-1.28%
2026-03-12	0	3.910	3.900	3.910	3.860	3.920	10,419,948	40,574,734	3.8939	3.748	3.738	3.748	3.700	3.757	10,870,862	3.7324	0.26%
2026-03-11	0	3.900	3.890	3.900	3.870	3.940	12,428,096	48,475,529	3.9005	3.738	3.729	3.738	3.709	3.777	12,965,910	3.7387	-0.76%
2026-03-10	0	3.930	3.920	3.930	3.870	3.950	16,595,445	64,925,614	3.9123	3.767	3.757	3.767	3.709	3.786	17,313,597	3.7500	0.26%
2026-03-09	0	3.920	3.910	3.920	3.790	3.930	30,627,930	119,318,932	3.8958	3.757	3.748	3.757	3.633	3.767	31,953,325	3.7342	2.62%
2026-03-06	0	3.820	3.820	3.860	3.700	3.880	31,462,395	120,248,915	3.8220	3.662	3.662	3.700	3.547	3.719	32,823,901	3.6635	2.69%
2026-03-05	0	3.720	3.710	3.720	3.680	3.760	23,538,332	87,580,365	3.7208	3.566	3.556	3.566	3.527	3.604	24,556,931	3.5664	0.54%
2026-03-04	0	3.700	3.690	3.700	3.640	3.730	23,068,494	84,870,372	3.6791	3.547	3.537	3.547	3.489	3.575	24,066,762	3.5265	0.00%
2026-03-03	0	3.700	3.700	3.710	3.690	3.750	21,161,678	78,614,137	3.7149	3.547	3.547	3.556	3.537	3.594	22,077,430	3.5608	-0.80%
2026-03-02	0	3.730	3.720	3.730	3.720	3.790	30,470,376	114,236,347	3.7491	3.575	3.566	3.575	3.566	3.633	31,788,953	3.5936	-1.84%
2026-02-27	0	3.800	3.800	3.810	3.780	3.830	18,986,218	72,214,650	3.8035	3.642	3.642	3.652	3.623	3.671	19,807,829	3.6458	-0.26%
2026-02-26	0	3.810	3.800	3.810	3.800	3.870	16,116,235	61,596,896	3.8220	3.652	3.642	3.652	3.642	3.709	16,813,650	3.6635	-1.04%
2026-02-25	0	3.850	3.840	3.850	3.830	3.930	17,478,694	67,501,837	3.8619	3.690	3.681	3.690	3.671	3.767	18,235,068	3.7018	0.26%
2026-02-24	0	3.840	3.830	3.840	3.840	3.930	21,342,291	82,514,493	3.8662	3.681	3.671	3.681	3.681	3.767	22,265,859	3.7059	-2.04%
2026-02-23	0	3.920	3.910	3.920	3.910	3.940	3,856,273	15,114,793	3.9195	3.757	3.748	3.757	3.748	3.777	4,023,150	3.7570	0.26%
2026-02-20	0	3.910	3.910	3.920	3.890	3.940	4,547,168	17,808,358	3.9164	3.748	3.748	3.757	3.729	3.777	4,743,942	3.7539	-0.26%
2026-02-16	0	3.920	3.910	3.930	3.870	3.950	3,412,000	13,352,878	3.9135	3.757	3.748	3.767	3.709	3.786	3,559,651	3.7512	-0.51%
2026-02-13	0	3.940	3.930	3.940	3.890	3.940	10,592,225	41,562,416	3.9239	3.777	3.767	3.777	3.729	3.777	11,050,594	3.7611	0.51%
2026-02-12	0	3.920	3.910	3.920	3.900	3.990	19,741,836	77,338,759	3.9175	3.757	3.748	3.757	3.738	3.824	20,596,146	3.7550	-1.75%
2026-02-11	0	3.990	3.980	3.990	3.930	4.050	20,087,154	79,805,818	3.9730	3.824	3.815	3.824	3.767	3.882	20,956,407	3.8082	-1.24%
2026-02-10	0	4.040	4.030	4.040	4.010	4.070	13,132,096	52,925,081	4.0302	3.872	3.863	3.872	3.844	3.901	13,700,375	3.8630	-0.49%
2026-02-09	0	4.060	4.050	4.060	4.010	4.070	15,374,585	62,276,173	4.0506	3.892	3.882	3.892	3.844	3.901	16,039,906	3.8826	1.25%
2026-02-06	0	4.010	4.000	4.010	3.950	4.010	20,574,532	82,186,363	3.9946	3.844	3.834	3.844	3.786	3.844	21,464,876	3.8289	0.50%
2026-02-05	0	3.990	3.980	3.990	3.920	3.990	23,113,712	91,569,136	3.9617	3.824	3.815	3.824	3.757	3.824	24,113,936	3.7974	1.79%
2026-02-04	0	3.920	3.920	3.930	3.880	3.950	18,848,300	73,782,473	3.9145	3.757	3.757	3.767	3.719	3.786	19,663,943	3.7522	0.51%
2026-02-03	0	3.900	3.900	3.910	3.830	3.930	15,106,316	58,780,008	3.8911	3.738	3.738	3.748	3.671	3.767	15,760,028	3.7297	1.04%
2026-02-02	0	3.860	3.850	3.860	3.820	3.880	24,335,406	93,664,542	3.8489	3.700	3.690	3.700	3.662	3.719	25,388,498	3.6893	-0.52%
2026-01-30	0	3.880	3.870	3.880	3.860	4.030	22,355,783	87,536,694	3.9156	3.719	3.709	3.719	3.700	3.863	23,323,209	3.7532	-2.27%
2026-01-29	0	3.970	3.970	3.980	3.830	3.980	32,967,742	129,069,917	3.9150	3.805	3.805	3.815	3.671	3.815	34,394,390	3.7526	3.39%
2026-01-28	0	3.840	3.830	3.840	3.770	3.850	31,528,962	120,250,230	3.8140	3.681	3.671	3.681	3.614	3.690	32,893,348	3.6558	0.52%
2026-01-27	0	3.820	3.810	3.820	3.810	3.860	19,050,818	72,922,855	3.8278	3.662	3.652	3.662	3.652	3.700	19,875,224	3.6690	-0.26%
2026-01-26	0	3.830	3.830	3.840	3.820	3.930	33,099,348	127,291,177	3.8457	3.671	3.671	3.681	3.662	3.767	34,531,691	3.6862	-2.05%
2026-01-23	0	3.910	3.910	3.920	3.900	3.980	16,795,872	65,815,139	3.9185	3.748	3.748	3.757	3.738	3.815	17,522,698	3.7560	-1.51%
2026-01-22	0	3.970	3.970	3.980	3.930	4.000	29,143,336	115,772,144	3.9725	3.805	3.805	3.815	3.767	3.834	30,404,487	3.8077	0.76%
2026-01-21	0	3.940	3.930	3.940	3.850	3.960	37,445,678	145,757,976	3.8925	3.777	3.767	3.777	3.690	3.796	39,066,105	3.7311	-0.76%
2026-01-20	0	3.970	3.970	3.980	3.900	3.980	22,249,000	87,843,925	3.9482	3.805	3.805	3.815	3.738	3.815	23,211,805	3.7845	1.02%
2026-01-19	0	3.930	3.930	3.940	3.880	4.030	38,659,006	152,348,526	3.9408	3.767	3.767	3.777	3.719	3.863	40,331,938	3.7774	-1.01%
2026-01-16	0	3.970	3.960	3.970	3.950	4.050	19,020,541	75,752,476	3.9827	3.805	3.796	3.805	3.786	3.882	19,843,637	3.8175	-0.75%
2026-01-15	0	4.000	3.990	4.000	3.970	4.040	13,492,198	53,967,258	3.9999	3.834	3.824	3.834	3.805	3.872	14,076,060	3.8340	0.50%
2026-01-14	0	3.980	3.980	3.990	3.970	4.040	27,220,446	109,099,653	4.0080	3.815	3.815	3.824	3.805	3.872	28,398,385	3.8418	0.00%
2026-01-13	0	3.980	3.980	3.990	3.970	4.040	24,789,269	99,153,135	3.9998	3.815	3.815	3.824	3.805	3.872	25,862,002	3.8339	0.51%
2026-01-09	0	3.960	3.960	3.970	3.960	4.050	18,364,340	73,364,510	3.9949	3.796	3.796	3.805	3.796	3.882	19,159,040	3.8292	-1.00%
2026-01-08	0	4.000	4.000	4.020	3.980	4.060	19,302,411	77,281,172	4.0037	3.834	3.834	3.853	3.815	3.892	20,137,705	3.8376	-1.48%
2026-01-07	0	4.060	4.050	4.060	3.990	4.060	22,549,849	90,939,439	4.0328	3.892	3.882	3.892	3.824	3.892	23,525,673	3.8655	1.50%
2026-01-06	0	4.000	3.990	4.000	3.960	4.040	38,286,893	152,749,540	3.9896	3.834	3.824	3.834	3.796	3.872	39,943,723	3.8241	-0.50%
2026-01-05	0	4.020	4.020	4.030	4.020	4.100	18,322,680	74,213,031	4.0503	3.853	3.853	3.863	3.853	3.930	19,115,577	3.8823	-0.99%
2025-12-31	0	4.060	4.060	4.070	4.050	4.120	5,300,000	21,613,569	4.0780	3.892	3.892	3.901	3.882	3.949	5,529,353	3.9089	-0.73%
2025-12-30	0	4.090	4.080	4.090	4.030	4.130	26,784,125	109,363,600	4.0832	3.920	3.911	3.920	3.863	3.959	27,943,183	3.9138	0.00%
2025-12-29	0	4.090	4.090	4.100	4.090	4.270	29,502,600	122,650,428	4.1573	3.920	3.920	3.930	3.920	4.093	30,779,298	3.9848	-3.54%
2025-12-24	0	4.240	4.230	4.240	4.220	4.290	8,891,887	37,799,641	4.2510	4.064	4.055	4.064	4.045	4.112	9,276,675	4.0747	0.00%
2025-12-23	0	4.240	4.240	4.250	4.220	4.340	22,209,639	94,910,181	4.2734	4.064	4.064	4.074	4.045	4.160	23,170,740	4.0961	0.47%
2025-12-22	0	4.220	4.210	4.220	4.140	4.220	19,204,984	80,381,910	4.1855	4.045	4.035	4.045	3.968	4.045	20,036,062	4.0119	1.44%
2025-12-19	0	4.160	4.160	4.170	4.070	4.210	42,082,421	175,160,309	4.1623	3.987	3.987	3.997	3.901	4.035	43,903,499	3.9897	2.46%
2025-12-18	0	4.060	4.050	4.060	4.000	4.070	11,205,099	45,268,346	4.0400	3.892	3.882	3.892	3.834	3.901	11,689,989	3.8724	0.74%
2025-12-17	0	4.030	4.020	4.030	3.970	4.090	30,327,073	121,828,030	4.0171	3.863	3.853	3.863	3.805	3.920	31,639,449	3.8505	-0.98%
2025-12-16	0	4.070	4.070	4.080	4.070	4.180	33,692,121	137,722,803	4.0877	3.901	3.901	3.911	3.901	4.007	35,150,116	3.9181	-2.16%
2025-12-15	0	4.160	4.160	4.170	4.090	4.210	38,695,333	161,587,270	4.1759	3.987	3.987	3.997	3.920	4.035	40,369,838	4.0027	0.97%
2025-12-12	0	4.120	4.110	4.120	4.060	4.130	19,136,310	78,531,139	4.1038	3.949	3.940	3.949	3.892	3.959	19,964,416	3.9336	0.73%
2025-12-11	0	4.090	4.080	4.090	4.080	4.170	18,002,926	73,794,446	4.0990	3.920	3.911	3.920	3.911	3.997	18,781,986	3.9290	-1.68%
2025-12-10	0	4.160	4.140	4.160	4.100	4.210	28,327,938	117,839,862	4.1598	3.987	3.968	3.987	3.930	4.035	29,553,803	3.9873	0.73%
2025-12-09	0	4.130	4.120	4.130	4.030	4.140	40,208,000	164,682,517	4.0958	3.959	3.949	3.959	3.863	3.968	41,947,964	3.9259	0.98%
2025-12-08	0	4.090	4.080	4.090	4.080	4.150	20,873,914	85,697,494	4.1055	3.920	3.911	3.920	3.911	3.978	21,777,213	3.9352	-0.97%
2025-12-05	0	4.130	4.120	4.130	4.080	4.130	15,290,794	62,787,993	4.1063	3.959	3.949	3.959	3.911	3.959	15,952,489	3.9359	0.49%
2025-12-04	0	4.110	4.100	4.110	4.090	4.180	28,185,768	115,925,293	4.1129	3.940	3.930	3.940	3.920	4.007	29,405,481	3.9423	-1.67%
2025-12-03	0	4.180	4.160	4.180	4.160	4.240	18,255,611	76,542,144	4.1928	4.007	3.987	4.007	3.987	4.064	19,045,606	4.0189	-0.48%
2025-12-02	0	4.200	4.180	4.200	4.160	4.210	17,255,000	72,195,844	4.1841	4.026	4.007	4.026	3.987	4.035	18,001,694	4.0105	0.00%
2025-12-01	0	4.200	4.190	4.200	4.140	4.230	25,317,529	106,212,141	4.1952	4.026	4.016	4.026	3.968	4.055	26,413,121	4.0212	1.45%
2025-11-28	0	4.140	4.140	4.150	4.130	4.220	19,056,620	79,110,329	4.1513	3.968	3.968	3.978	3.959	4.045	19,881,277	3.9791	-0.24%
2025-11-27	0	4.150	4.150	4.160	4.110	4.230	30,707,300	128,038,824	4.1697	3.978	3.978	3.987	3.940	4.055	32,036,130	3.9967	0.48%
2025-11-26	0	4.130	4.120	4.130	4.120	4.160	17,142,158	70,896,692	4.1358	3.959	3.949	3.959	3.949	3.987	17,883,969	3.9643	0.24%
2025-11-25	0	4.120	4.110	4.120	4.110	4.170	22,446,034	92,717,805	4.1307	3.949	3.940	3.949	3.940	3.997	23,417,365	3.9594	-0.24%
2025-11-24	0	4.130	4.130	4.140	4.100	4.180	34,146,514	141,173,028	4.1343	3.959	3.959	3.968	3.930	4.007	35,624,173	3.9628	0.00%
2025-11-21	0	4.130	4.120	4.130	4.120	4.210	44,967,953	187,130,865	4.1614	3.959	3.949	3.959	3.949	4.035	46,913,899	3.9888	-3.05%
2025-11-20	0	4.260	4.240	4.260	4.190	4.300	23,510,896	99,572,599	4.2352	4.083	4.064	4.083	4.016	4.122	24,528,308	4.0595	-0.23%
2025-11-19	0	4.270	4.260	4.270	4.230	4.320	19,759,972	84,235,489	4.2629	4.093	4.083	4.093	4.055	4.141	20,615,066	4.0861	-0.47%
2025-11-18	0	4.290	4.290	4.300	4.270	4.410	27,631,740	119,567,098	4.3272	4.112	4.112	4.122	4.093	4.227	28,827,478	4.1477	-2.72%
2025-11-17	0	4.410	4.400	4.410	4.250	4.410	33,212,374	144,331,833	4.3457	4.227	4.217	4.227	4.074	4.227	34,649,609	4.1655	2.08%
2025-11-14	0	4.320	4.320	4.330	4.290	4.380	27,760,000	119,881,756	4.3185	4.141	4.141	4.150	4.112	4.198	28,961,288	4.1394	-1.37%
2025-11-13	0	4.380	4.370	4.380	4.350	4.440	42,887,235	188,059,417	4.3850	4.198	4.189	4.198	4.170	4.256	44,743,140	4.2031	-0.45%
2025-11-12	0	4.400	4.400	4.410	4.390	4.460	30,618,900	135,456,734	4.4240	4.217	4.217	4.227	4.208	4.275	31,943,904	4.2405	-1.35%
2025-11-11	0	4.460	4.450	4.460	4.420	4.480	42,144,897	187,727,387	4.4543	4.275	4.265	4.275	4.237	4.294	43,968,678	4.2696	0.45%
2025-11-10	0	4.440	4.440	4.450	4.330	4.480	62,751,963	277,682,640	4.4251	4.256	4.256	4.265	4.150	4.294	65,467,496	4.2415	1.83%
2025-11-07	0	4.360	4.350	4.360	4.310	4.370	27,280,750	118,391,689	4.3398	4.179	4.170	4.179	4.131	4.189	28,461,299	4.1597	1.16%
2025-11-06	0	4.310	4.300	4.310	4.250	4.370	66,810,840	288,746,143	4.3218	4.131	4.122	4.131	4.074	4.189	69,702,017	4.1426	1.41%
2025-11-05	0	4.250	4.250	4.260	4.170	4.250	23,543,108	99,302,684	4.2179	4.074	4.074	4.083	3.997	4.074	24,561,914	4.0430	0.95%
2025-11-04	0	4.210	4.210	4.220	4.200	4.270	33,718,022	142,633,097	4.2302	4.035	4.035	4.045	4.026	4.093	35,177,138	4.0547	-0.24%
2025-11-03	0	4.220	4.220	4.230	4.140	4.240	31,233,904	131,177,735	4.1999	4.045	4.045	4.055	3.968	4.064	32,585,522	4.0256	1.69%
2025-10-31	0	4.150	4.150	4.160	4.140	4.230	35,852,771	149,802,950	4.1783	3.978	3.978	3.987	3.968	4.055	37,404,266	4.0050	0.00%
2025-10-30	0	4.150	4.140	4.150	4.150	4.220	38,661,532	161,612,954	4.1802	3.978	3.968	3.978	3.978	4.045	40,334,574	4.0068	-1.19%
2025-10-28	0	4.200	4.190	4.200	4.100	4.210	53,115,326	222,081,055	4.1811	4.026	4.016	4.026	3.930	4.035	55,413,842	4.0077	2.44%
2025-10-27	0	4.100	4.090	4.100	4.060	4.120	26,568,800	108,862,183	4.0974	3.930	3.920	3.930	3.892	3.949	27,718,540	3.9274	1.74%
2025-10-24	0	4.030	4.030	4.040	4.010	4.050	21,124,369	85,107,626	4.0289	3.863	3.863	3.872	3.844	3.882	22,038,506	3.8618	0.25%
2025-10-23	0	4.020	4.010	4.020	4.000	4.100	25,604,678	103,277,808	4.0336	3.853	3.844	3.853	3.834	3.930	26,712,697	3.8662	-1.95%
2025-10-22	0	4.100	4.090	4.100	3.960	4.110	40,976,768	166,454,316	4.0622	3.930	3.920	3.930	3.796	3.940	42,749,999	3.8937	3.02%
2025-10-21	0	3.980	3.980	3.990	3.980	4.020	22,124,400	88,517,314	4.0009	3.815	3.815	3.824	3.815	3.853	23,081,813	3.8349	0.00%
2025-10-20	0	3.980	3.980	3.990	3.940	3.990	14,902,132	59,257,349	3.9764	3.815	3.815	3.824	3.777	3.824	15,547,008	3.8115	1.53%
2025-10-17	0	3.920	3.910	3.920	3.900	4.010	23,940,011	94,495,487	3.9472	3.757	3.748	3.757	3.738	3.844	24,975,993	3.7835	-1.26%
2025-10-16	0	3.970	3.960	3.970	3.930	4.010	26,912,500	107,041,179	3.9774	3.805	3.796	3.805	3.767	3.844	28,077,113	3.8124	0.76%
2025-10-15	0	3.940	3.940	3.950	3.860	3.970	32,535,046	127,577,484	3.9212	3.777	3.777	3.786	3.700	3.805	33,942,970	3.7586	2.34%
2025-10-14	0	3.850	3.840	3.850	3.820	3.930	35,778,756	138,185,076	3.8622	3.690	3.681	3.690	3.662	3.767	37,327,048	3.7020	-1.79%
2025-10-13	0	3.920	3.910	3.920	3.800	3.930	37,848,048	146,013,855	3.8579	3.757	3.748	3.757	3.642	3.767	39,485,887	3.6979	0.51%
2025-10-10	0	3.900	3.890	3.900	3.870	3.980	37,216,161	145,790,866	3.9174	3.738	3.729	3.738	3.709	3.815	38,826,656	3.7549	-0.76%
2025-10-09	0	3.930	3.920	3.930	3.880	3.970	24,820,717	97,849,792	3.9423	3.767	3.757	3.767	3.719	3.805	25,894,810	3.7787	1.29%
2025-10-08	0	3.880	3.870	3.880	3.840	3.900	13,292,846	51,342,805	3.8624	3.719	3.709	3.719	3.681	3.738	13,868,082	3.7022	-1.02%
2025-10-06	0	3.920	3.910	3.920	3.880	3.940	10,325,470	40,294,588	3.9024	3.757	3.748	3.757	3.719	3.777	10,772,295	3.7406	-0.51%
2025-10-03	0	3.940	3.930	3.940	3.930	4.000	5,067,000	19,980,984	3.9434	3.777	3.767	3.777	3.767	3.834	5,286,270	3.7798	-1.50%
2025-10-02	0	4.000	3.990	4.000	3.930	4.000	6,049,332	24,059,287	3.9772	3.834	3.824	3.834	3.767	3.834	6,311,111	3.8122	0.00%
2025-09-30	0	4.000	4.000	4.010	3.940	4.010	24,731,600	98,331,320	3.9759	3.834	3.834	3.844	3.777	3.844	25,801,837	3.8110	0.50%
2025-09-29	0	3.980	3.980	3.990	3.920	4.000	21,551,146	85,653,808	3.9744	3.815	3.815	3.824	3.757	3.834	22,483,752	3.8096	0.76%
2025-09-26	0	3.950	3.950	3.960	3.880	4.040	57,789,941	229,536,394	3.9719	3.786	3.786	3.796	3.719	3.872	60,290,747	3.8072	2.07%
2025-09-25	0	3.870	3.860	3.870	3.850	3.920	33,858,242	131,135,409	3.8731	3.709	3.700	3.709	3.690	3.757	35,323,426	3.7124	-0.77%
2025-09-24	0	3.900	3.900	3.910	3.880	3.920	20,179,227	78,642,676	3.8972	3.738	3.738	3.748	3.719	3.757	21,052,464	3.7356	0.26%
2025-09-23	0	3.890	3.890	3.900	3.860	3.970	38,454,788	149,595,487	3.8902	3.729	3.729	3.738	3.700	3.805	40,118,883	3.7288	-1.77%
2025-09-22	0	3.960	3.950	3.960	3.930	4.070	44,128,326	175,110,015	3.9682	3.796	3.786	3.796	3.767	3.901	46,037,938	3.8036	-2.46%
2025-09-19	0	4.060	4.050	4.060	4.030	4.100	35,021,670	142,151,528	4.0590	3.892	3.882	3.892	3.863	3.930	36,537,200	3.8906	-0.25%
2025-09-18	0	4.070	4.070	4.080	4.050	4.210	53,405,488	219,569,254	4.1114	3.901	3.901	3.911	3.882	4.035	55,716,561	3.9408	-2.63%
2025-09-17	0	4.180	4.170	4.180	4.110	4.210	32,695,796	135,852,820	4.1551	4.007	3.997	4.007	3.940	4.035	34,110,676	3.9827	-0.48%
2025-09-16	0	4.200	4.190	4.200	4.160	4.230	22,622,685	94,820,746	4.1914	4.026	4.016	4.026	3.987	4.055	23,601,661	4.0175	-0.24%
2025-09-15	0	4.210	4.200	4.210	4.170	4.240	23,047,702	96,722,510	4.1966	4.035	4.026	4.035	3.997	4.064	24,045,070	4.0226	-0.24%
2025-09-12	0	4.220	4.210	4.220	4.190	4.260	32,059,875	135,193,583	4.2169	4.045	4.035	4.045	4.016	4.083	33,447,236	4.0420	-0.24%
2025-09-11	0	4.230	4.230	4.240	4.200	4.250	21,924,217	92,532,443	4.2206	4.055	4.055	4.064	4.026	4.074	22,872,967	4.0455	-0.24%
2025-09-10	0	4.240	4.230	4.240	4.230	4.300	27,910,380	119,341,443	4.2759	4.064	4.055	4.064	4.055	4.122	29,118,176	4.0985	0.50%
2025-09-09	0	4.340	4.330	4.340	4.310	4.390	23,019,200	99,961,696	4.3425	4.044	4.035	4.044	4.016	4.091	24,703,503	4.0465	-1.14%
2025-09-08	0	4.390	4.380	4.390	4.360	4.410	24,512,264	107,439,891	4.3831	4.091	4.081	4.091	4.063	4.109	26,305,814	4.0843	0.00%
2025-09-05	0	4.390	4.380	4.390	4.340	4.410	26,032,205	114,070,454	4.3819	4.091	4.081	4.091	4.044	4.109	27,936,969	4.0831	0.23%
2025-09-04	0	4.380	4.370	4.380	4.310	4.420	26,106,489	113,671,409	4.3541	4.081	4.072	4.081	4.016	4.119	28,016,688	4.0573	-0.23%
2025-09-03	0	4.390	4.380	4.390	4.340	4.440	32,651,405	142,703,827	4.3705	4.091	4.081	4.091	4.044	4.137	35,040,492	4.0725	0.23%
2025-09-02	0	4.380	4.380	4.390	4.260	4.400	39,201,523	169,411,205	4.3215	4.081	4.081	4.091	3.970	4.100	42,069,879	4.0269	2.10%
2025-09-01	0	4.290	4.280	4.290	4.230	4.370	59,448,695	254,812,445	4.2863	3.998	3.988	3.998	3.942	4.072	63,798,527	3.9940	-2.28%
2025-08-29	0	4.390	4.390	4.400	4.340	4.460	77,866,468	342,397,257	4.3972	4.091	4.091	4.100	4.044	4.156	83,563,919	4.0974	0.69%
2025-08-28	0	4.360	4.350	4.360	4.330	4.500	60,768,135	266,569,384	4.3867	4.063	4.053	4.063	4.035	4.193	65,214,509	4.0876	-2.68%
2025-08-27	0	4.480	4.480	4.490	4.470	4.600	65,163,059	295,221,946	4.5305	4.175	4.175	4.184	4.165	4.286	69,931,008	4.2216	-1.54%
2025-08-26	0	4.550	4.550	4.560	4.550	4.640	46,362,176	213,035,781	4.5950	4.240	4.240	4.249	4.240	4.324	49,754,473	4.2817	-1.09%
2025-08-25	0	4.600	4.590	4.600	4.560	4.620	48,048,375	220,726,368	4.5938	4.286	4.277	4.286	4.249	4.305	51,564,051	4.2806	1.10%
2025-08-22	0	4.550	4.550	4.560	4.520	4.590	32,164,940	146,156,491	4.5440	4.240	4.240	4.249	4.212	4.277	34,518,433	4.2342	-0.44%
2025-08-21	0	4.570	4.570	4.580	4.540	4.600	19,181,238	87,645,034	4.5693	4.258	4.258	4.268	4.230	4.286	20,584,720	4.2578	0.22%
2025-08-20	0	4.560	4.550	4.560	4.520	4.580	29,344,993	133,322,673	4.5433	4.249	4.240	4.249	4.212	4.268	31,492,152	4.2335	-0.65%
2025-08-19	0	4.590	4.580	4.590	4.550	4.640	30,812,608	141,398,494	4.5890	4.277	4.268	4.277	4.240	4.324	33,067,151	4.2761	0.44%
2025-08-18	0	4.570	4.560	4.570	4.540	4.620	45,192,790	206,893,836	4.5780	4.258	4.249	4.258	4.230	4.305	48,499,524	4.2659	0.44%
2025-08-15	0	4.550	4.540	4.550	4.520	4.570	23,336,807	105,870,641	4.5366	4.240	4.230	4.240	4.212	4.258	25,044,350	4.2273	-0.22%
2025-08-14	0	4.560	4.560	4.570	4.550	4.660	33,807,084	155,526,047	4.6004	4.249	4.249	4.258	4.240	4.342	36,280,732	4.2867	-1.72%
2025-08-13	0	4.640	4.630	4.640	4.590	4.650	29,065,928	134,220,111	4.6178	4.324	4.314	4.324	4.277	4.333	31,192,668	4.3029	0.43%
2025-08-12	0	4.620	4.610	4.620	4.570	4.650	24,364,811	112,453,342	4.6154	4.305	4.296	4.305	4.258	4.333	26,147,572	4.3007	0.65%
2025-08-11	0	4.590	4.580	4.590	4.530	4.600	24,027,066	109,554,534	4.5596	4.277	4.268	4.277	4.221	4.286	25,785,115	4.2488	0.66%
2025-08-08	0	4.560	4.550	4.560	4.540	4.610	30,176,324	137,739,532	4.5645	4.249	4.240	4.249	4.230	4.296	32,384,311	4.2533	-0.87%
2025-08-07	0	4.600	4.600	4.610	4.530	4.610	31,718,140	145,200,180	4.5778	4.286	4.286	4.296	4.221	4.296	34,038,941	4.2657	0.22%
2025-08-06	0	4.590	4.590	4.600	4.580	4.660	23,334,600	107,377,859	4.6017	4.277	4.277	4.286	4.268	4.342	25,041,981	4.2879	-0.65%
2025-08-05	0	4.620	4.610	4.620	4.550	4.620	22,422,000	102,812,275	4.5853	4.305	4.296	4.305	4.240	4.305	24,062,607	4.2727	0.43%
2025-08-04	0	4.600	4.590	4.600	4.520	4.600	19,741,270	90,035,103	4.5608	4.286	4.277	4.286	4.212	4.286	21,185,729	4.2498	0.44%
2025-08-01	0	4.580	4.570	4.580	4.560	4.670	32,155,783	148,106,142	4.6059	4.268	4.258	4.268	4.249	4.352	34,508,606	4.2919	-1.93%
2025-07-31	0	4.670	4.660	4.670	4.640	4.830	53,296,885	250,906,997	4.7077	4.352	4.342	4.352	4.324	4.501	57,196,592	4.3867	-2.10%
2025-07-30	0	4.770	4.760	4.770	4.640	4.880	83,949,564	401,183,775	4.7789	4.445	4.435	4.445	4.324	4.547	90,092,112	4.4530	1.27%
2025-07-29	0	4.710	4.700	4.710	4.630	5.080	220,748,239	1,062,295,002	4.8122	4.389	4.380	4.389	4.314	4.734	236,900,278	4.4841	0.43%
2025-07-28	0	4.690	4.680	4.690	4.660	4.800	26,597,610	125,084,091	4.7028	4.370	4.361	4.370	4.342	4.473	28,543,744	4.3822	-0.64%
2025-07-25	0	4.720	4.720	4.730	4.720	4.820	28,580,866	136,147,586	4.7636	4.398	4.398	4.408	4.398	4.491	30,672,114	4.4388	-0.84%
2025-07-24	0	4.760	4.760	4.770	4.670	4.790	45,085,875	214,285,107	4.7528	4.435	4.435	4.445	4.352	4.463	48,384,786	4.4288	1.49%
2025-07-23	0	4.690	4.680	4.690	4.610	4.740	42,711,395	200,293,831	4.6895	4.370	4.361	4.370	4.296	4.417	45,836,567	4.3697	1.74%
2025-07-22	0	4.610	4.610	4.620	4.550	4.620	28,452,124	130,554,008	4.5886	4.296	4.296	4.305	4.240	4.305	30,533,952	4.2757	0.00%
2025-07-21	0	4.610	4.600	4.610	4.540	4.620	26,028,598	119,456,148	4.5894	4.296	4.286	4.296	4.230	4.305	27,933,098	4.2765	1.10%
2025-07-18	0	4.560	4.550	4.560	4.540	4.590	26,391,154	120,443,840	4.5638	4.249	4.240	4.249	4.230	4.277	28,322,182	4.2526	0.00%
2025-07-17	0	4.560	4.550	4.560	4.490	4.560	36,601,116	165,666,171	4.5263	4.249	4.240	4.249	4.184	4.249	39,279,202	4.2177	1.11%
2025-07-16	0	4.510	4.510	4.520	4.510	4.590	28,733,318	130,533,926	4.5429	4.203	4.203	4.212	4.203	4.277	30,835,721	4.2332	-0.88%
2025-07-15	0	4.550	4.540	4.550	4.500	4.640	42,188,457	191,987,898	4.5507	4.240	4.230	4.240	4.193	4.324	45,275,366	4.2404	-0.87%
2025-07-14	0	4.590	4.580	4.590	4.560	4.660	29,676,612	136,633,315	4.6041	4.277	4.268	4.277	4.249	4.342	31,848,035	4.2902	0.66%
2025-07-11	0	4.560	4.560	4.570	4.540	4.620	64,677,825	296,620,037	4.5861	4.249	4.249	4.258	4.230	4.305	69,410,269	4.2734	-1.30%
2025-07-10	0	4.620	4.610	4.620	4.560	4.640	41,383,007	190,759,870	4.6096	4.305	4.296	4.305	4.249	4.324	44,410,981	4.2953	0.87%
2025-07-09	0	4.580	4.580	4.590	4.580	4.650	50,132,236	231,080,897	4.6094	4.268	4.268	4.277	4.268	4.333	53,800,387	4.2952	0.00%
2025-07-08	0	4.580	4.570	4.580	4.560	4.750	103,304,473	475,652,020	4.6044	4.268	4.258	4.268	4.249	4.426	110,863,210	4.2904	-3.17%
2025-07-07	0	4.730	4.730	4.740	4.650	4.940	211,478,111	1,007,096,598	4.7622	4.408	4.408	4.417	4.333	4.603	226,951,860	4.4375	-17.02%
2025-07-04	0	5.700	5.690	5.700	5.620	5.810	46,114,855	261,613,476	5.6731	5.311	5.302	5.311	5.237	5.414	49,489,056	5.2863	-1.89%
2025-07-03	0	5.810	5.800	5.810	5.680	6.000	47,687,691	277,580,499	5.8208	5.414	5.405	5.414	5.293	5.591	51,176,976	5.4239	1.22%
2025-07-02	0	5.740	5.730	5.740	5.700	5.840	22,543,345	129,363,534	5.7384	5.349	5.339	5.349	5.311	5.442	24,192,830	5.3472	0.53%
2025-06-30	0	5.710	5.700	5.710	5.680	5.850	25,565,113	146,382,486	5.7259	5.321	5.311	5.321	5.293	5.451	27,435,700	5.3355	-2.56%
2025-06-27	0	5.860	5.840	5.860	5.730	6.050	45,784,054	271,074,689	5.9207	5.460	5.442	5.460	5.339	5.638	49,134,051	5.5170	1.21%
2025-06-26	0	5.790	5.780	5.790	5.650	5.850	22,894,804	132,359,539	5.7812	5.395	5.386	5.395	5.265	5.451	24,570,005	5.3870	2.30%
2025-06-25	0	5.660	5.660	5.670	5.600	5.750	14,665,898	82,913,635	5.6535	5.274	5.274	5.283	5.218	5.358	15,738,995	5.2680	-0.53%
2025-06-24	0	5.690	5.680	5.690	5.560	5.740	15,505,711	87,861,960	5.6664	5.302	5.293	5.302	5.181	5.349	16,640,256	5.2801	2.71%
2025-06-23	0	5.540	5.530	5.540	5.430	5.570	9,314,850	51,550,960	5.5343	5.162	5.153	5.162	5.060	5.190	9,996,413	5.1569	-0.54%
2025-06-20	0	5.570	5.570	5.580	5.530	5.620	13,671,138	76,148,682	5.5700	5.190	5.190	5.200	5.153	5.237	14,671,448	5.1903	0.72%
2025-06-19	0	5.530	5.520	5.530	5.480	5.720	23,365,880	129,796,018	5.5549	5.153	5.144	5.153	5.106	5.330	25,075,550	5.1762	-3.32%
2025-06-18	0	5.720	5.720	5.730	5.720	5.930	11,432,844	66,112,636	5.7827	5.330	5.330	5.339	5.330	5.526	12,269,380	5.3884	-2.89%
2025-06-17	0	5.890	5.880	5.890	5.730	5.980	30,303,381	178,139,850	5.8785	5.488	5.479	5.488	5.339	5.572	32,520,664	5.4777	1.20%
2025-06-16	0	5.820	5.810	5.820	5.530	5.920	37,450,314	215,308,252	5.7492	5.423	5.414	5.423	5.153	5.516	40,190,535	5.3572	4.86%
2025-06-13	0	5.550	5.540	5.550	5.480	5.730	36,891,958	204,758,231	5.5502	5.172	5.162	5.172	5.106	5.339	39,591,324	5.1718	-2.29%
2025-06-12	0	5.680	5.680	5.690	5.680	5.760	17,157,177	97,975,009	5.7104	5.293	5.293	5.302	5.293	5.367	18,412,559	5.3211	-0.53%
2025-06-11	0	5.710	5.710	5.720	5.710	5.870	33,828,040	194,629,228	5.7535	5.321	5.321	5.330	5.321	5.470	36,303,221	5.3612	-2.73%
2025-06-10	0	5.870	5.860	5.870	5.800	5.970	28,980,822	170,306,477	5.8765	5.470	5.460	5.470	5.405	5.563	31,101,334	5.4759	-0.17%
2025-06-09	0	5.880	5.870	5.880	5.750	5.890	23,782,535	138,788,758	5.8357	5.479	5.470	5.479	5.358	5.488	25,522,691	5.4379	2.26%
2025-06-06	0	5.750	5.750	5.770	5.750	5.950	30,761,349	178,107,979	5.7900	5.358	5.358	5.377	5.358	5.544	33,012,142	5.3952	-2.71%
2025-06-05	0	5.910	5.900	5.910	5.860	6.080	32,064,806	190,734,272	5.9484	5.507	5.498	5.507	5.460	5.665	34,410,972	5.5428	0.51%
2025-06-04	0	5.880	5.880	5.890	5.720	5.900	26,928,864	157,108,224	5.8342	5.479	5.479	5.488	5.330	5.498	28,899,236	5.4364	1.73%
2025-06-03	0	5.780	5.780	5.790	5.760	5.950	23,156,688	134,586,029	5.8120	5.386	5.386	5.395	5.367	5.544	24,851,051	5.4157	-0.17%
2025-06-02	0	5.790	5.760	5.790	5.610	5.990	10,531,462	60,486,223	5.7434	5.395	5.367	5.395	5.228	5.582	11,302,044	5.3518	-2.31%
2025-05-30	0	6.090	6.080	6.090	5.990	6.190	35,648,220	217,289,494	6.0954	5.523	5.514	5.523	5.432	5.613	39,310,014	5.5276	-0.33%
2025-05-29	0	6.110	6.110	6.120	6.080	6.300	25,896,000	158,803,118	6.1323	5.541	5.541	5.550	5.514	5.713	28,556,043	5.5611	-2.08%
2025-05-28	0	6.240	6.230	6.240	6.070	6.350	27,548,108	171,693,395	6.2325	5.659	5.650	5.659	5.505	5.758	30,377,856	5.6519	2.30%
2025-05-27	0	6.100	6.090	6.100	6.000	6.180	34,652,707	211,547,255	6.1048	5.532	5.523	5.532	5.441	5.604	38,212,241	5.5361	0.83%
2025-05-26	0	6.050	6.040	6.050	5.890	6.060	20,170,088	120,796,327	5.9889	5.486	5.477	5.486	5.341	5.496	22,241,964	5.4310	2.20%
2025-05-23	0	5.920	5.910	5.920	5.880	6.000	17,913,083	106,250,283	5.9314	5.369	5.359	5.369	5.332	5.441	19,753,119	5.3789	-0.67%
2025-05-22	0	5.960	5.950	5.960	5.930	6.060	13,124,040	78,346,591	5.9697	5.405	5.396	5.405	5.378	5.496	14,472,144	5.4136	-1.32%
2025-05-21	0	6.040	6.030	6.040	5.920	6.050	20,096,560	120,699,467	6.0060	5.477	5.468	5.477	5.369	5.486	22,160,883	5.4465	0.67%
2025-05-20	0	6.000	5.980	6.000	5.830	6.070	30,925,709	185,532,104	5.9993	5.441	5.423	5.441	5.287	5.505	34,102,405	5.4404	1.52%
2025-05-19	0	5.910	5.900	5.910	5.790	5.940	16,796,085	98,821,239	5.8836	5.359	5.350	5.359	5.251	5.387	18,521,383	5.3355	1.55%
2025-05-16	0	5.820	5.820	5.830	5.780	5.900	18,772,000	109,332,480	5.8242	5.278	5.278	5.287	5.242	5.350	20,700,264	5.2817	-1.02%
2025-05-15	0	5.880	5.860	5.880	5.720	5.900	22,260,143	130,119,057	5.8454	5.332	5.314	5.332	5.187	5.350	24,546,710	5.3009	1.20%
2025-05-14	0	5.810	5.800	5.810	5.660	5.850	37,661,000	216,485,488	5.7483	5.269	5.260	5.269	5.133	5.305	41,529,547	5.2128	0.00%
2025-05-13	0	5.810	5.800	5.810	5.720	5.890	24,928,333	145,093,048	5.8204	5.269	5.260	5.269	5.187	5.341	27,488,977	5.2782	-0.17%
2025-05-12	0	5.820	5.810	5.820	5.750	5.940	31,514,210	184,334,364	5.8492	5.278	5.269	5.278	5.214	5.387	34,751,357	5.3044	-0.17%
2025-05-09	0	5.830	5.820	5.830	5.720	5.840	23,138,918	133,922,025	5.7877	5.287	5.278	5.287	5.187	5.296	25,515,753	5.2486	-0.17%
2025-05-08	0	5.840	5.830	5.840	5.780	5.860	21,033,292	122,422,667	5.8204	5.296	5.287	5.296	5.242	5.314	23,193,837	5.2782	-0.34%
2025-05-07	0	5.860	5.850	5.860	5.830	6.080	25,928,800	153,074,247	5.9036	5.314	5.305	5.314	5.287	5.514	28,592,212	5.3537	-1.01%
2025-05-06	0	5.920	5.910	5.920	5.820	5.950	24,195,172	142,665,842	5.8965	5.369	5.359	5.369	5.278	5.396	26,680,506	5.3472	1.20%
2025-05-02	0	5.850	5.850	5.860	5.800	5.990	12,606,821	74,073,847	5.8757	5.305	5.305	5.314	5.260	5.432	13,901,797	5.3284	-0.51%
2025-04-30	0	5.880	5.870	5.880	5.810	5.990	29,892,965	175,476,136	5.8701	5.332	5.323	5.332	5.269	5.432	32,963,577	5.3233	-1.01%
2025-04-29	0	5.940	5.920	5.940	5.870	5.970	20,069,300	118,720,531	5.9155	5.387	5.369	5.387	5.323	5.414	22,130,823	5.3645	0.51%
2025-04-28	0	5.910	5.910	5.920	5.890	6.260	47,349,711	282,921,888	5.9752	5.359	5.359	5.369	5.341	5.677	52,213,484	5.4186	-5.59%
2025-04-25	0	6.260	6.220	6.260	6.150	6.380	42,973,784	268,776,157	6.2544	5.677	5.641	5.677	5.577	5.786	47,388,061	5.6718	-0.16%
2025-04-24	0	6.270	6.230	6.270	6.150	6.330	24,054,809	150,219,245	6.2449	5.686	5.650	5.686	5.577	5.740	26,525,725	5.6632	-1.26%
2025-04-23	0	6.350	6.340	6.350	6.280	6.440	29,910,500	189,608,654	6.3392	5.758	5.749	5.758	5.695	5.840	32,982,914	5.7487	1.11%
2025-04-22	0	6.280	6.270	6.280	6.090	6.290	28,674,773	177,343,765	6.1847	5.695	5.686	5.695	5.523	5.704	31,620,252	5.6085	1.29%
2025-04-17	0	6.200	6.200	6.210	6.160	6.300	22,244,822	138,786,807	6.2391	5.622	5.622	5.632	5.586	5.713	24,529,815	5.6579	0.00%
2025-04-16	0	6.200	6.180	6.200	6.080	6.350	30,909,666	191,219,422	6.1864	5.622	5.604	5.622	5.514	5.758	34,084,714	5.6101	-2.82%
2025-04-15	0	6.380	6.380	6.390	6.320	6.530	43,025,922	276,366,371	6.4233	5.786	5.786	5.795	5.731	5.922	47,445,555	5.8249	1.43%
2025-04-14	0	6.290	6.290	6.300	6.110	6.370	53,675,465	334,746,853	6.2365	5.704	5.704	5.713	5.541	5.777	59,189,021	5.6556	1.78%
2025-04-11	0	6.180	6.180	6.200	6.150	6.580	72,043,789	452,956,879	6.2872	5.604	5.604	5.622	5.577	5.967	79,444,144	5.7016	-3.89%
2025-04-10	0	6.430	6.430	6.440	6.170	6.780	143,207,126	928,819,006	6.4858	5.831	5.831	5.840	5.595	6.148	157,917,396	5.8817	-0.16%
2025-04-09	0	6.440	6.430	6.440	5.620	6.480	118,541,605	733,137,429	6.1846	5.840	5.831	5.840	5.096	5.876	130,718,226	5.6085	11.03%
2025-04-08	0	5.800	5.790	5.800	5.430	5.840	80,166,270	459,148,878	5.7275	5.260	5.251	5.260	4.924	5.296	88,400,968	5.1939	8.82%
2025-04-07	0	5.330	5.330	5.340	5.280	5.640	57,722,474	314,291,616	5.4449	4.834	4.834	4.843	4.788	5.115	63,651,740	4.9377	-8.10%
2025-04-03	0	5.800	5.790	5.800	5.650	5.840	25,445,284	146,342,527	5.7513	5.260	5.251	5.260	5.124	5.296	28,059,030	5.2155	0.69%
2025-04-02	0	5.760	5.740	5.760	5.710	5.920	31,866,530	184,321,668	5.7842	5.223	5.205	5.223	5.178	5.369	35,139,867	5.2454	-2.37%
2025-04-01	0	5.900	5.890	5.900	5.790	6.030	39,232,000	231,122,313	5.8912	5.350	5.341	5.350	5.251	5.468	43,261,920	5.3424	0.51%
2025-03-31	0	5.870	5.870	5.880	5.810	6.370	85,815,437	511,862,238	5.9647	5.323	5.323	5.332	5.269	5.777	94,630,419	5.4091	-10.93%
2025-03-28	0	6.590	6.570	6.590	6.430	6.640	26,542,185	172,976,910	6.5171	5.976	5.958	5.976	5.831	6.021	29,268,604	5.9100	-0.15%
2025-03-27	0	6.600	6.590	6.600	6.460	6.680	25,721,116	169,509,063	6.5903	5.985	5.976	5.985	5.858	6.058	28,363,195	5.9764	1.54%
2025-03-26	0	6.500	6.480	6.500	6.370	6.690	46,952,398	305,006,150	6.4961	5.895	5.876	5.895	5.777	6.067	51,775,359	5.8910	0.62%
2025-03-25	0	6.460	6.460	6.470	6.350	6.610	38,567,019	249,640,717	6.4729	5.858	5.858	5.867	5.758	5.994	42,528,632	5.8699	-0.62%
2025-03-24	0	6.500	6.500	6.510	6.350	6.530	35,054,369	226,904,208	6.4729	5.895	5.895	5.904	5.758	5.922	38,655,162	5.8700	1.40%
2025-03-21	0	6.410	6.380	6.410	6.250	6.500	38,308,323	243,509,531	6.3566	5.813	5.786	5.813	5.668	5.895	42,243,363	5.7644	0.16%
2025-03-20	0	6.400	6.390	6.400	6.340	6.610	42,839,404	276,124,530	6.4456	5.804	5.795	5.804	5.749	5.994	47,239,878	5.8452	-3.61%
2025-03-19	0	6.640	6.630	6.640	6.570	6.840	39,720,526	264,815,347	6.6670	6.021	6.012	6.021	5.958	6.203	43,800,628	6.0459	-1.04%
2025-03-18	0	6.710	6.700	6.710	6.600	7.100	104,002,148	702,552,932	6.7552	6.085	6.076	6.085	5.985	6.439	114,685,273	6.1259	-4.01%
2025-03-17	0	6.990	6.980	6.990	6.760	7.380	170,940,120	1,204,757,103	7.0478	6.339	6.330	6.339	6.130	6.693	188,499,129	6.3913	1.90%
2025-03-14	0	6.860	6.860	6.870	6.150	6.990	257,452,006	1,722,440,001	6.6903	6.221	6.221	6.230	5.577	6.339	283,897,536	6.0671	15.68%
2025-03-13	0	5.930	5.910	5.930	5.800	5.960	24,780,279	145,781,277	5.8830	5.378	5.359	5.378	5.260	5.405	27,325,715	5.3349	1.37%
2025-03-12	0	5.850	5.830	5.850	5.790	6.040	36,849,310	217,721,695	5.9084	5.305	5.287	5.305	5.251	5.477	40,634,480	5.3581	-1.68%
2025-03-11	0	5.950	5.940	5.950	5.610	5.950	25,618,714	148,976,134	5.8151	5.396	5.387	5.396	5.087	5.396	28,250,274	5.2734	3.66%
2025-03-10	0	5.740	5.740	5.750	5.600	5.910	21,240,082	121,757,743	5.7325	5.205	5.205	5.214	5.078	5.359	23,421,868	5.1985	-1.54%
2025-03-07	0	5.830	5.820	5.830	5.600	6.000	53,599,812	311,838,876	5.8179	5.287	5.278	5.287	5.078	5.441	59,105,597	5.2760	1.75%
2025-03-06	0	5.730	5.720	5.730	5.640	5.750	20,966,533	119,219,387	5.6862	5.196	5.187	5.196	5.115	5.214	23,120,220	5.1565	0.70%
2025-03-05	0	5.690	5.680	5.690	5.570	5.730	20,917,448	118,386,466	5.6597	5.160	5.151	5.160	5.051	5.196	23,066,093	5.1325	1.97%
2025-03-04	0	5.580	5.570	5.580	5.420	5.620	15,118,170	83,985,617	5.5553	5.060	5.051	5.060	4.915	5.096	16,671,112	5.0378	1.27%
2025-03-03	0	5.510	5.510	5.520	5.450	5.780	23,099,025	129,036,551	5.5862	4.997	4.997	5.006	4.942	5.242	25,471,762	5.0659	-1.96%
2025-02-28	0	5.620	5.610	5.620	5.550	6.000	40,133,338	230,763,728	5.7499	5.096	5.087	5.096	5.033	5.441	44,255,844	5.2143	-3.93%
2025-02-27	0	5.850	5.850	5.860	5.720	5.920	28,711,765	167,327,122	5.8278	5.305	5.305	5.314	5.187	5.369	31,661,044	5.2850	0.34%
2025-02-26	0	5.830	5.830	5.840	5.480	5.860	45,639,668	260,342,335	5.7043	5.287	5.287	5.296	4.970	5.314	50,327,785	5.1729	6.19%
2025-02-25	0	5.490	5.480	5.490	5.200	5.530	31,989,116	173,551,081	5.4253	4.979	4.970	4.979	4.716	5.015	35,275,046	4.9199	2.04%
2025-02-24	0	5.380	5.370	5.380	5.260	5.510	37,993,832	202,154,094	5.3207	4.879	4.870	4.879	4.770	4.997	41,896,567	4.8251	-1.10%
2025-02-21	0	5.440	5.430	5.440	5.350	5.600	24,183,381	130,950,961	5.4149	4.933	4.924	4.933	4.852	5.078	26,667,504	4.9105	-1.27%
2025-02-20	0	5.510	5.500	5.510	5.440	5.700	23,097,326	127,535,253	5.5216	4.997	4.988	4.997	4.933	5.169	25,469,889	5.0073	-1.96%
2025-02-19	0	5.620	5.610	5.620	5.460	5.680	54,697,025	305,115,465	5.5783	5.096	5.087	5.096	4.951	5.151	60,315,516	5.0587	2.37%
2025-02-18	0	5.490	5.480	5.490	5.300	5.550	54,534,143	297,607,146	5.4573	4.979	4.970	4.979	4.806	5.033	60,135,903	4.9489	3.58%
2025-02-17	0	5.300	5.270	5.310	5.040	5.370	57,740,625	300,796,528	5.2094	4.806	4.779	4.815	4.571	4.870	63,671,756	4.7242	3.31%
2025-02-14	0	5.130	5.120	5.130	5.030	5.160	21,037,200	107,493,777	5.1097	4.652	4.643	4.652	4.561	4.679	23,198,146	4.6337	2.19%
2025-02-13	0	5.020	5.020	5.030	5.010	5.230	24,519,330	125,748,145	5.1285	4.552	4.552	4.561	4.543	4.743	27,037,961	4.6508	-3.09%
2025-02-12	0	5.180	5.170	5.180	5.100	5.270	19,128,955	98,658,341	5.1575	4.697	4.688	4.697	4.625	4.779	21,093,886	4.6771	0.97%
2025-02-11	0	5.130	5.120	5.130	5.110	5.450	18,869,638	98,428,817	5.2163	4.652	4.643	4.652	4.634	4.942	20,807,932	4.7304	-5.00%
2025-02-10	0	5.400	5.390	5.400	5.280	5.480	27,119,309	145,764,160	5.3749	4.897	4.888	4.897	4.788	4.970	29,905,011	4.8742	-0.55%
2025-02-07	0	5.430	5.410	5.430	5.290	5.580	20,892,881	113,599,075	5.4372	4.924	4.906	4.924	4.797	5.060	23,039,003	4.9307	-1.27%
2025-02-06	0	5.500	5.490	5.500	5.400	5.500	12,711,250	69,484,205	5.4664	4.988	4.979	4.988	4.897	4.988	14,016,953	4.9572	0.92%
2025-02-05	0	5.450	5.440	5.450	5.260	5.450	11,396,975	61,627,228	5.4073	4.942	4.933	4.942	4.770	4.942	12,567,675	4.9036	1.87%
2025-02-04	0	5.350	5.350	5.360	5.200	5.400	3,276,355	17,481,011	5.3355	4.852	4.852	4.861	4.716	4.897	3,612,903	4.8385	0.75%
2025-02-03	0	5.310	5.300	5.310	5.120	5.410	4,756,082	24,917,276	5.2390	4.815	4.806	4.815	4.643	4.906	5,244,628	4.7510	-0.38%
2025-01-28	0	5.330	5.290	5.330	5.180	5.410	2,560,439	13,495,671	5.2708	4.834	4.797	4.834	4.697	4.906	2,823,448	4.7799	0.57%
2025-01-27	0	5.300	5.300	5.310	5.260	5.430	8,425,128	44,708,428	5.3066	4.806	4.806	4.815	4.770	4.924	9,290,559	4.8122	-0.19%
2025-01-24	0	5.310	5.300	5.310	5.200	5.370	10,944,120	58,180,063	5.3161	4.815	4.806	4.815	4.716	4.870	12,068,303	4.8209	1.53%
2025-01-23	0	5.230	5.220	5.230	5.200	5.360	8,464,380	44,531,662	5.2611	4.743	4.734	4.743	4.716	4.861	9,333,843	4.7710	-0.57%
2025-01-22	0	5.260	5.250	5.260	5.230	5.340	10,283,427	54,289,269	5.2793	4.770	4.761	4.770	4.743	4.843	11,339,743	4.7875	-0.38%
2025-01-21	0	5.280	5.270	5.280	5.210	5.370	6,257,000	32,944,245	5.2652	4.788	4.779	4.788	4.725	4.870	6,899,721	4.7747	-0.19%
2025-01-20	0	5.290	5.290	5.300	5.200	5.330	11,191,000	59,312,896	5.3001	4.797	4.797	4.806	4.716	4.834	12,340,542	4.8063	2.72%
2025-01-17	0	5.150	5.140	5.150	5.010	5.170	13,109,198	67,064,039	5.1158	4.670	4.661	4.670	4.543	4.688	14,455,778	4.6393	0.78%
2025-01-16	0	5.110	5.110	5.120	5.100	5.340	10,249,000	52,809,725	5.1527	4.634	4.634	4.643	4.625	4.843	11,301,780	4.6727	-2.29%
2025-01-15	0	5.230	5.230	5.250	5.100	5.260	11,230,003	58,681,468	5.2254	4.743	4.743	4.761	4.625	4.770	12,383,552	4.7387	1.16%
2025-01-14	0	5.170	5.170	5.180	5.030	5.200	9,170,862	47,199,601	5.1467	4.688	4.688	4.697	4.561	4.716	10,112,895	4.6673	1.97%
2025-01-13	0	5.070	5.070	5.090	5.010	5.170	7,333,207	37,212,972	5.0746	4.598	4.598	4.616	4.543	4.688	8,086,476	4.6019	-1.36%
2025-01-10	0	5.140	5.130	5.140	5.090	5.220	9,878,254	50,740,825	5.1366	4.661	4.652	4.661	4.616	4.734	10,892,951	4.6581	-0.58%
2025-01-09	0	5.170	5.170	5.180	5.060	5.220	7,848,884	40,632,662	5.1769	4.688	4.688	4.697	4.589	4.734	8,655,123	4.6946	1.77%
2025-01-08	0	5.080	5.080	5.090	5.020	5.130	10,700,315	54,198,204	5.0651	4.607	4.607	4.616	4.552	4.652	11,799,454	4.5933	-0.97%
2025-01-07	0	5.130	5.120	5.130	5.020	5.170	10,399,878	53,029,578	5.0991	4.652	4.643	4.652	4.552	4.688	11,468,156	4.6241	1.58%
2025-01-06	0	5.050	5.040	5.050	5.020	5.140	12,999,914	65,859,904	5.0662	4.580	4.571	4.580	4.552	4.661	14,335,268	4.5943	-1.17%
2025-01-03	0	5.110	5.100	5.110	5.050	5.340	20,788,208	106,272,920	5.1122	4.634	4.625	4.634	4.580	4.843	22,923,578	4.6360	-2.11%
2025-01-02	0	5.220	5.210	5.220	5.200	5.440	12,570,500	66,164,135	5.2634	4.734	4.725	4.734	4.716	4.933	13,861,745	4.7731	-4.22%
2024-12-31	0	5.450	5.430	5.450	5.350	5.480	7,950,173	43,250,787	5.4402	4.942	4.924	4.942	4.852	4.970	8,766,817	4.9335	1.11%
2024-12-30	0	5.390	5.380	5.390	5.270	5.450	18,906,488	101,172,649	5.3512	4.888	4.879	4.888	4.779	4.942	20,848,567	4.8527	0.19%
2024-12-27	0	5.380	5.380	5.390	5.280	5.420	17,521,258	93,937,952	5.3614	4.879	4.879	4.888	4.788	4.915	19,321,046	4.8619	1.32%
2024-12-24	0	5.310	5.300	5.310	5.150	5.430	27,111,119	143,656,171	5.2988	4.815	4.806	4.815	4.670	4.924	29,895,980	4.8052	-3.10%
2024-12-23	0	5.480	5.470	5.480	5.400	5.590	15,361,300	84,173,312	5.4796	4.970	4.960	4.970	4.897	5.069	16,939,216	4.9691	-0.36%
2024-12-20	0	5.500	5.500	5.510	5.470	5.700	26,008,396	143,688,117	5.5247	4.988	4.988	4.997	4.960	5.169	28,679,985	5.0100	-3.00%
2024-12-19	0	5.670	5.660	5.670	5.610	5.850	14,845,571	84,363,106	5.6827	5.142	5.133	5.142	5.087	5.305	16,370,512	5.1534	-3.08%
2024-12-18	0	5.850	5.840	5.850	5.740	5.930	9,183,500	53,382,520	5.8129	5.305	5.296	5.305	5.205	5.378	10,126,831	5.2714	1.04%
2024-12-17	0	5.790	5.790	5.800	5.680	5.850	10,615,536	61,494,190	5.7928	5.251	5.251	5.260	5.151	5.305	11,705,966	5.2532	-1.19%
2024-12-16	0	5.860	5.850	5.860	5.820	5.950	10,681,006	62,670,658	5.8675	5.314	5.305	5.314	5.278	5.396	11,778,161	5.3209	-0.68%
2024-12-13	0	5.900	5.890	5.900	5.860	6.090	22,793,384	134,929,525	5.9197	5.350	5.341	5.350	5.314	5.523	25,134,726	5.3683	-3.12%
2024-12-12	0	6.090	6.080	6.090	5.920	6.200	25,766,714	157,860,677	6.1265	5.523	5.514	5.523	5.369	5.622	28,413,477	5.5558	0.16%
2024-12-11	0	6.080	6.070	6.080	5.850	6.150	40,912,766	247,872,813	6.0586	5.514	5.505	5.514	5.305	5.577	45,115,335	5.4942	3.75%
2024-12-10	0	5.860	5.860	5.870	5.770	6.050	38,600,440	227,492,123	5.8935	5.314	5.314	5.323	5.233	5.486	42,565,486	5.3445	2.63%
2024-12-09	0	5.710	5.700	5.710	5.420	5.750	15,572,502	86,473,374	5.5530	5.178	5.169	5.178	4.915	5.214	17,172,113	5.0357	2.33%
2024-12-06	0	5.580	5.570	5.580	5.410	5.640	16,805,924	93,669,085	5.5736	5.060	5.051	5.060	4.906	5.115	18,532,232	5.0544	1.82%
2024-12-05	0	5.480	5.470	5.480	5.470	5.620	17,136,131	94,510,707	5.5153	4.970	4.960	4.970	4.960	5.096	18,896,358	5.0015	-2.84%
2024-12-04	0	5.640	5.640	5.650	5.590	5.730	9,822,040	55,427,784	5.6432	5.115	5.115	5.124	5.069	5.196	10,830,962	5.1175	-0.53%
2024-12-03	0	5.670	5.650	5.670	5.610	5.770	11,944,257	67,717,233	5.6694	5.142	5.124	5.142	5.087	5.233	13,171,174	5.1413	-1.05%
2024-12-02	0	5.730	5.720	5.730	5.620	5.870	25,657,000	147,176,684	5.7363	5.196	5.187	5.196	5.096	5.323	28,292,493	5.2020	0.00%
2024-11-29	0	5.730	5.730	5.740	5.550	5.790	13,007,494	74,373,732	5.7178	5.196	5.196	5.205	5.033	5.251	14,343,627	5.1851	2.32%
2024-11-28	0	5.600	5.590	5.600	5.550	5.660	6,941,821	38,906,739	5.6047	5.078	5.069	5.078	5.033	5.133	7,654,886	5.0826	-1.06%
2024-11-27	0	5.660	5.650	5.660	5.280	5.700	16,566,765	91,426,695	5.5187	5.133	5.124	5.133	4.788	5.169	18,268,507	5.0046	5.60%
2024-11-26	0	5.360	5.350	5.360	5.300	5.440	8,038,834	43,249,829	5.3801	4.861	4.852	4.861	4.806	4.933	8,864,585	4.8789	0.00%
2024-11-25	0	5.360	5.350	5.360	5.350	5.450	26,428,681	142,036,376	5.3743	4.861	4.852	4.861	4.852	4.942	29,143,441	4.8737	-0.19%
2024-11-22	0	5.370	5.360	5.370	5.310	5.620	20,091,742	108,623,057	5.4064	4.870	4.861	4.870	4.815	5.096	22,155,570	4.9027	-4.45%
2024-11-21	0	5.620	5.610	5.620	5.550	5.670	15,220,132	85,298,592	5.6043	5.096	5.087	5.096	5.033	5.142	16,783,548	5.0823	-0.18%
2024-11-20	0	5.630	5.620	5.630	5.600	5.740	18,406,090	104,173,017	5.6597	5.106	5.096	5.106	5.078	5.205	20,296,768	5.1325	-1.57%
2024-11-19	0	5.720	5.710	5.720	5.600	5.750	10,808,000	61,536,708	5.6936	5.187	5.178	5.187	5.078	5.214	11,918,200	5.1633	1.96%
2024-11-18	0	5.610	5.610	5.620	5.510	5.680	11,476,787	64,238,387	5.5972	5.087	5.087	5.096	4.997	5.151	12,655,685	5.0759	0.18%
2024-11-15	0	5.600	5.590	5.600	5.570	5.750	15,019,000	84,715,673	5.6406	5.078	5.069	5.078	5.051	5.214	16,561,755	5.1151	-1.93%
2024-11-14	0	5.710	5.700	5.710	5.610	5.820	15,453,166	88,833,046	5.7485	5.178	5.169	5.178	5.087	5.278	17,040,519	5.2130	-0.35%
2024-11-13	0	5.730	5.730	5.740	5.600	5.740	20,301,000	114,982,782	5.6639	5.196	5.196	5.205	5.078	5.205	22,386,323	5.1363	-0.52%
2024-11-12	0	5.760	5.760	5.770	5.620	5.970	29,316,861	169,355,312	5.7767	5.223	5.223	5.233	5.096	5.414	32,328,296	5.2386	-0.17%
2024-11-11	0	5.770	5.770	5.780	5.680	5.870	27,075,033	155,667,725	5.7495	5.233	5.233	5.242	5.151	5.323	29,856,187	5.2139	-3.03%
2024-11-08	0	5.950	5.950	5.960	5.890	6.220	20,052,450	120,511,996	6.0098	5.396	5.396	5.405	5.341	5.641	22,112,242	5.4500	-1.16%
2024-11-07	0	6.020	6.010	6.020	5.820	6.160	19,920,000	119,583,904	6.0032	5.459	5.450	5.459	5.278	5.586	21,966,187	5.4440	1.86%
2024-11-06	0	5.910	5.910	5.920	5.800	5.940	15,716,316	92,380,210	5.8780	5.359	5.359	5.369	5.260	5.387	17,330,700	5.3304	-0.51%
2024-11-05	0	5.940	5.930	5.940	5.780	5.950	19,328,944	113,444,542	5.8692	5.387	5.378	5.387	5.242	5.396	21,314,418	5.3224	-0.17%
2024-11-04	0	5.950	5.940	5.950	5.770	5.960	19,328,090	113,686,122	5.8819	5.396	5.387	5.396	5.233	5.405	21,313,476	5.3340	2.06%
2024-11-01	0	5.830	5.820	5.830	5.720	5.930	17,057,400	99,550,530	5.8362	5.287	5.278	5.287	5.187	5.378	18,809,540	5.2926	-0.51%
2024-10-31	0	5.860	5.860	5.870	5.710	6.000	25,978,045	152,890,238	5.8854	5.314	5.314	5.323	5.178	5.441	28,646,516	5.3371	0.34%
2024-10-30	0	5.840	5.830	5.840	5.730	6.060	24,326,275	142,280,974	5.8489	5.296	5.287	5.296	5.196	5.496	26,825,076	5.3040	-3.47%
2024-10-29	0	6.050	6.040	6.050	5.820	6.620	63,467,354	382,497,680	6.0267	5.486	5.477	5.486	5.278	6.003	69,986,736	5.4653	-2.10%
2024-10-28	0	6.180	6.180	6.190	5.980	6.280	46,895,214	289,329,385	6.1697	5.604	5.604	5.613	5.423	5.695	51,712,301	5.5950	2.32%
2024-10-25	0	6.040	6.020	6.040	5.830	6.120	26,894,304	161,914,491	6.0204	5.477	5.459	5.477	5.287	5.550	29,656,893	5.4596	0.67%
2024-10-24	0	6.000	6.000	6.010	5.830	6.150	27,093,726	163,453,057	6.0329	5.441	5.441	5.450	5.287	5.577	29,876,800	5.4709	0.50%
2024-10-23	0	5.970	5.970	5.980	5.860	6.130	34,787,077	209,619,866	6.0258	5.414	5.414	5.423	5.314	5.559	38,360,414	5.4645	1.19%
2024-10-22	0	5.900	5.890	5.900	5.570	5.950	49,708,498	291,055,102	5.8552	5.350	5.341	5.350	5.051	5.396	54,814,567	5.3098	5.92%
2024-10-21	0	5.570	5.570	5.580	5.390	5.680	31,228,179	174,075,614	5.5743	5.051	5.051	5.060	4.888	5.151	34,435,945	5.0551	1.09%
2024-10-18	0	5.510	5.510	5.530	5.280	5.560	42,724,234	231,373,333	5.4155	4.997	4.997	5.015	4.788	5.042	47,112,877	4.9110	4.16%
2024-10-17	0	5.290	5.280	5.290	5.200	5.570	21,907,382	117,041,610	5.3426	4.797	4.788	4.797	4.716	5.051	24,157,713	4.8449	-2.04%
2024-10-16	0	5.400	5.390	5.400	5.310	5.580	29,210,268	158,605,640	5.4298	4.897	4.888	4.897	4.815	5.060	32,210,754	4.9240	-2.53%
2024-10-15	0	5.540	5.540	5.550	5.390	6.000	53,935,057	302,528,289	5.6091	5.024	5.024	5.033	4.888	5.441	59,475,279	5.0866	-7.97%
2024-10-14	0	6.020	6.010	6.020	5.630	6.070	57,002,507	333,313,510	5.8473	5.459	5.450	5.459	5.106	5.505	62,857,818	5.3027	-2.75%
2024-10-10	0	6.190	6.170	6.190	6.000	6.350	66,131,636	406,748,680	6.1506	5.613	5.595	5.613	5.441	5.758	72,924,693	5.5777	5.27%
2024-10-09	0	5.880	5.870	5.880	5.500	6.140	78,126,812	459,902,684	5.8866	5.332	5.323	5.332	4.988	5.568	86,152,016	5.3383	1.20%
2024-10-08	0	5.810	5.810	5.820	5.770	6.810	103,916,996	630,565,604	6.0680	5.269	5.269	5.278	5.233	6.176	114,591,374	5.5027	-14.56%
2024-10-07	0	6.800	6.790	6.800	6.430	6.900	41,561,180	279,499,672	6.7250	6.167	6.158	6.167	5.831	6.257	45,830,354	6.0986	7.09%
2024-10-04	0	6.350	6.340	6.350	6.100	6.390	20,112,216	126,695,502	6.2994	5.758	5.749	5.758	5.532	5.795	22,178,148	5.7126	2.75%
2024-10-03	0	6.180	6.180	6.190	5.980	6.440	41,620,244	259,048,499	6.2241	5.604	5.604	5.613	5.423	5.840	45,895,485	5.6443	-1.90%
2024-10-02	0	6.300	6.280	6.300	5.680	6.460	50,383,580	311,202,196	6.1767	5.713	5.695	5.713	5.151	5.858	55,558,993	5.6013	7.14%
2024-09-30	0	5.880	5.880	5.890	5.370	5.970	111,320,454	640,587,463	5.7544	5.332	5.332	5.341	4.870	5.414	122,755,317	5.2184	11.57%
2024-09-27	0	5.270	5.250	5.270	5.120	5.510	98,211,143	514,254,894	5.2362	4.779	4.761	4.779	4.643	4.997	108,299,415	4.7485	6.46%
2024-09-26	0	4.950	4.920	4.950	4.780	4.990	35,033,081	172,063,425	4.9115	4.489	4.462	4.489	4.335	4.525	38,631,687	4.4539	3.34%
2024-09-25	0	4.790	4.780	4.790	4.710	4.920	29,687,153	142,693,207	4.8066	4.344	4.335	4.344	4.271	4.462	32,736,624	4.3588	2.79%
2024-09-24	0	4.660	4.650	4.660	4.530	4.740	28,877,524	133,390,188	4.6192	4.226	4.217	4.226	4.108	4.298	31,843,830	4.1889	0.65%
2024-09-23	0	4.630	4.620	4.630	4.590	4.750	22,663,851	105,332,097	4.6476	4.199	4.190	4.199	4.162	4.308	24,991,887	4.2147	0.22%
2024-09-20	0	4.620	4.590	4.620	4.530	4.640	27,030,655	124,362,844	4.6008	4.190	4.162	4.190	4.108	4.208	29,807,250	4.1722	1.76%
2024-09-19	0	4.540	4.530	4.540	4.290	4.600	28,740,598	129,193,411	4.4952	4.117	4.108	4.117	3.890	4.172	31,692,839	4.0764	3.89%
2024-09-17	0	4.370	4.360	4.370	4.340	4.420	3,098,178	13,553,956	4.3748	3.963	3.954	3.963	3.936	4.008	3,416,424	3.9673	0.23%
2024-09-16	0	4.360	4.340	4.360	4.250	4.380	5,433,000	23,519,709	4.3290	3.954	3.936	3.954	3.854	3.972	5,991,079	3.9258	1.63%
2024-09-13	0	4.290	4.280	4.290	4.250	4.350	10,229,216	43,849,575	4.2867	3.890	3.881	3.890	3.854	3.945	11,279,963	3.8874	-0.69%
2024-09-12	0	4.320	4.310	4.320	4.230	4.390	16,466,000	71,346,939	4.3330	3.918	3.909	3.918	3.836	3.981	18,157,391	3.9294	0.47%
2024-09-11	0	4.300	4.290	4.300	4.150	4.320	22,318,599	95,232,467	4.2670	3.899	3.890	3.899	3.763	3.918	24,611,171	3.8695	3.86%
2024-09-10	0	4.140	4.130	4.140	4.050	4.160	17,032,400	70,361,251	4.1310	3.754	3.745	3.754	3.673	3.772	18,781,972	3.7462	2.56%
2024-09-09	0	4.200	4.190	4.200	4.170	4.280	20,131,279	84,833,513	4.2140	3.661	3.652	3.661	3.635	3.730	23,096,638	3.6730	-1.41%
2024-09-05	0	4.260	4.250	4.260	4.200	4.270	11,947,972	50,722,466	4.2453	3.713	3.704	3.713	3.661	3.722	13,707,921	3.7002	0.47%
2024-09-04	0	4.240	4.240	4.250	4.160	4.260	11,259,864	47,551,075	4.2231	3.696	3.696	3.704	3.626	3.713	12,918,454	3.6809	0.24%
2024-09-03	0	4.230	4.230	4.240	4.120	4.270	20,856,676	88,009,845	4.2197	3.687	3.687	3.696	3.591	3.722	23,928,887	3.6780	0.95%
2024-09-02	0	4.190	4.180	4.190	4.110	4.250	18,343,838	76,533,794	4.1722	3.652	3.643	3.652	3.582	3.704	21,045,905	3.6365	0.00%
2024-08-30	0	4.190	4.190	4.200	4.010	4.250	48,379,885	202,013,437	4.1756	3.652	3.652	3.661	3.495	3.704	55,506,294	3.6395	3.71%
2024-08-29	0	4.040	4.040	4.050	3.670	4.090	97,188,661	381,776,314	3.9282	3.521	3.521	3.530	3.199	3.565	111,504,655	3.4239	13.17%
2024-08-28	0	3.570	3.560	3.570	3.470	3.620	13,052,188	46,524,597	3.5645	3.112	3.103	3.112	3.024	3.155	14,974,789	3.1069	0.28%
2024-08-27	0	3.560	3.550	3.560	3.460	3.570	9,718,300	34,310,902	3.5305	3.103	3.094	3.103	3.016	3.112	11,149,816	3.0773	1.14%
2024-08-26	0	3.520	3.510	3.520	3.480	3.550	5,822,000	20,480,565	3.5178	3.068	3.059	3.068	3.033	3.094	6,679,587	3.0661	0.28%
2024-08-23	0	3.510	3.500	3.510	3.470	3.530	6,017,000	21,075,820	3.5027	3.059	3.051	3.059	3.024	3.077	6,903,311	3.0530	-0.28%
2024-08-22	0	3.520	3.510	3.520	3.450	3.590	9,533,800	33,257,970	3.4884	3.068	3.059	3.068	3.007	3.129	10,938,139	3.0406	-0.56%
2024-08-21	0	3.540	3.530	3.540	3.480	3.540	6,276,269	22,061,832	3.5151	3.086	3.077	3.086	3.033	3.086	7,200,770	3.0638	0.00%
2024-08-20	0	3.540	3.540	3.550	3.500	3.620	8,342,800	29,453,037	3.5304	3.086	3.086	3.094	3.051	3.155	9,571,703	3.0771	-1.67%
2024-08-19	0	3.600	3.590	3.600	3.580	3.640	7,264,560	26,169,365	3.6023	3.138	3.129	3.138	3.120	3.173	8,334,638	3.1398	0.56%
2024-08-16	0	3.580	3.570	3.580	3.550	3.670	19,414,945	69,735,335	3.5918	3.120	3.112	3.120	3.094	3.199	22,274,787	3.1307	-1.38%
2024-08-15	0	3.630	3.630	3.640	3.590	3.660	7,257,912	26,327,732	3.6275	3.164	3.164	3.173	3.129	3.190	8,327,010	3.1617	-0.82%
2024-08-14	0	3.660	3.650	3.660	3.610	3.720	5,384,266	19,605,787	3.6413	3.190	3.181	3.190	3.147	3.242	6,177,374	3.1738	-1.61%
2024-08-13	0	3.720	3.700	3.720	3.660	3.830	13,182,574	48,733,816	3.6968	3.242	3.225	3.242	3.190	3.338	15,124,381	3.2222	-1.06%
2024-08-12	0	3.760	3.740	3.760	3.710	3.850	5,874,672	22,064,533	3.7559	3.277	3.260	3.277	3.234	3.356	6,740,018	3.2737	-1.83%
2024-08-09	0	3.830	3.820	3.830	3.730	3.900	16,425,000	63,034,807	3.8377	3.338	3.330	3.338	3.251	3.399	18,844,420	3.3450	2.68%
2024-08-08	0	3.730	3.730	3.740	3.690	3.780	8,811,063	33,006,522	3.7460	3.251	3.251	3.260	3.216	3.295	10,108,942	3.2651	0.00%
2024-08-07	0	3.730	3.720	3.730	3.640	3.740	9,341,880	34,605,767	3.7044	3.251	3.242	3.251	3.173	3.260	10,717,949	3.2288	2.19%
2024-08-06	0	3.650	3.650	3.660	3.640	3.720	14,902,542	54,709,639	3.6712	3.181	3.181	3.190	3.173	3.242	17,097,702	3.1998	-0.54%
2024-08-05	0	3.670	3.660	3.670	3.520	3.720	22,269,000	81,458,115	3.6579	3.199	3.190	3.199	3.068	3.242	25,549,248	3.1883	2.51%
2024-08-02	0	3.580	3.580	3.590	3.510	3.610	11,020,528	39,365,329	3.5720	3.120	3.120	3.129	3.059	3.147	12,643,864	3.1134	0.28%
2024-08-01	0	3.570	3.550	3.570	3.480	3.590	6,568,265	23,308,368	3.5486	3.112	3.094	3.112	3.033	3.129	7,535,778	3.0930	0.85%
2024-07-31	0	3.540	3.540	3.550	3.450	3.570	10,457,100	36,961,820	3.5346	3.086	3.086	3.094	3.007	3.112	11,997,442	3.0808	3.21%
2024-07-30	0	3.430	3.420	3.430	3.390	3.460	9,619,668	32,938,771	3.4241	2.990	2.981	2.990	2.955	3.016	11,036,655	2.9845	-1.15%
2024-07-29	0	3.470	3.460	3.470	3.460	3.520	6,481,802	22,602,057	3.4870	3.024	3.016	3.024	3.016	3.068	7,436,578	3.0393	0.00%
2024-07-26	0	3.470	3.460	3.470	3.430	3.520	5,555,473	19,263,592	3.4675	3.024	3.016	3.024	2.990	3.068	6,373,800	3.0223	0.29%
2024-07-25	0	3.460	3.450	3.460	3.440	3.490	7,616,040	26,369,417	3.4624	3.016	3.007	3.016	2.998	3.042	8,737,891	3.0178	-0.29%
2024-07-24	0	3.470	3.460	3.470	3.450	3.550	10,407,003	36,287,690	3.4869	3.024	3.016	3.024	3.007	3.094	11,939,966	3.0392	-1.70%
2024-07-23	0	3.530	3.520	3.530	3.530	3.610	6,082,750	21,646,666	3.5587	3.077	3.068	3.077	3.077	3.147	6,978,746	3.1018	-1.67%
2024-07-22	0	3.590	3.590	3.600	3.520	3.610	5,965,362	21,273,835	3.5662	3.129	3.129	3.138	3.068	3.147	6,844,066	3.1084	-0.28%
2024-07-19	0	3.600	3.590	3.600	3.560	3.620	12,669,674	45,451,784	3.5874	3.138	3.129	3.138	3.103	3.155	14,535,931	3.1269	-0.55%
2024-07-18	0	3.620	3.610	3.620	3.580	3.660	8,894,100	32,199,361	3.6203	3.155	3.147	3.155	3.120	3.190	10,204,211	3.1555	-0.28%
2024-07-17	0	3.630	3.620	3.630	3.560	3.670	9,691,809	35,133,458	3.6251	3.164	3.155	3.164	3.103	3.199	11,119,423	3.1596	1.97%
2024-07-16	0	3.560	3.550	3.560	3.540	3.590	6,987,769	24,911,058	3.5650	3.103	3.094	3.103	3.086	3.129	8,017,075	3.1073	-0.84%
2024-07-15	0	3.590	3.570	3.590	3.520	3.670	10,055,824	35,935,124	3.5736	3.129	3.112	3.129	3.068	3.199	11,537,058	3.1148	-1.91%
2024-07-12	0	3.660	3.660	3.670	3.590	3.680	10,863,000	39,581,476	3.6437	3.190	3.190	3.199	3.129	3.208	12,463,132	3.1759	1.10%
2024-07-11	0	3.620	3.620	3.630	3.580	3.640	4,665,397	16,859,494	3.6137	3.155	3.155	3.164	3.120	3.173	5,352,615	3.1498	1.97%
2024-07-10	0	3.550	3.540	3.550	3.540	3.630	7,828,000	27,919,446	3.5666	3.094	3.086	3.094	3.086	3.164	8,981,073	3.1087	-1.11%
2024-07-09	0	3.590	3.580	3.590	3.520	3.610	8,086,190	28,870,755	3.5704	3.129	3.120	3.129	3.068	3.147	9,277,294	3.1120	0.28%
2024-07-08	0	3.580	3.560	3.580	3.540	3.670	8,313,561	29,717,599	3.5746	3.120	3.103	3.120	3.086	3.199	9,538,157	3.1157	-1.92%
2024-07-05	0	3.650	3.650	3.660	3.600	3.700	8,785,000	32,037,210	3.6468	3.181	3.181	3.190	3.138	3.225	10,079,040	3.1786	-0.27%
2024-07-04	0	3.660	3.650	3.660	3.610	3.700	6,791,320	24,788,059	3.6500	3.190	3.181	3.190	3.147	3.225	7,791,689	3.1813	0.27%
2024-07-03	0	3.650	3.640	3.650	3.570	3.670	11,092,527	40,298,951	3.6330	3.181	3.173	3.181	3.112	3.199	12,726,468	3.1665	2.24%
2024-07-02	0	3.570	3.570	3.580	3.560	3.690	12,812,161	46,129,526	3.6004	3.112	3.112	3.120	3.103	3.216	14,699,406	3.1382	-1.11%
2024-06-28	0	3.610	3.610	3.620	3.600	3.660	9,110,000	33,066,465	3.6297	3.147	3.147	3.155	3.138	3.190	10,451,913	3.1637	-0.28%
2024-06-27	0	3.620	3.610	3.620	3.600	3.690	7,674,000	27,844,925	3.6285	3.155	3.147	3.155	3.138	3.216	8,804,388	3.1626	-2.43%
2024-06-26	0	3.710	3.700	3.710	3.650	3.720	9,567,583	35,209,521	3.6801	3.234	3.225	3.234	3.181	3.242	10,976,898	3.2076	0.54%
2024-06-25	0	3.690	3.670	3.690	3.640	3.720	15,454,943	56,773,204	3.6735	3.216	3.199	3.216	3.173	3.242	17,731,473	3.2018	0.00%
2024-06-24	0	3.690	3.670	3.690	3.640	3.780	14,422,543	53,034,420	3.6772	3.216	3.199	3.216	3.173	3.295	16,546,999	3.2051	-1.86%
2024-06-21	0	3.760	3.750	3.760	3.720	3.800	14,338,325	53,852,759	3.7559	3.277	3.269	3.277	3.242	3.312	16,450,376	3.2736	-0.79%
2024-06-20	0	3.790	3.780	3.790	3.770	3.890	11,787,708	44,801,748	3.8007	3.303	3.295	3.303	3.286	3.391	13,524,050	3.3127	-2.32%
2024-06-19	0	3.880	3.870	3.880	3.790	3.900	11,753,568	45,365,973	3.8598	3.382	3.373	3.382	3.303	3.399	13,484,881	3.3642	2.37%
2024-06-18	0	3.790	3.780	3.790	3.780	3.860	6,639,687	25,262,470	3.8048	3.303	3.295	3.303	3.295	3.364	7,617,720	3.3163	0.00%
2024-06-17	0	3.790	3.790	3.800	3.720	3.840	10,781,000	40,989,340	3.8020	3.303	3.303	3.312	3.242	3.347	12,369,053	3.3139	-0.26%
2024-06-14	0	3.800	3.800	3.810	3.740	3.840	14,897,698	56,483,948	3.7915	3.312	3.312	3.321	3.260	3.347	17,092,145	3.3047	-1.04%
2024-06-13	0	3.840	3.820	3.840	3.800	3.870	14,021,000	53,680,869	3.8286	3.347	3.330	3.347	3.312	3.373	16,086,308	3.3371	0.52%
2024-06-12	0	3.820	3.820	3.830	3.780	3.960	24,964,958	95,421,557	3.8222	3.330	3.330	3.338	3.295	3.452	28,642,323	3.3315	-3.78%
2024-06-11	0	3.970	3.960	3.970	3.810	4.000	23,942,526	94,151,605	3.9324	3.460	3.452	3.460	3.321	3.486	27,469,286	3.4275	0.25%
2024-06-07	0	3.960	3.960	3.980	3.960	4.090	38,290,621	153,491,548	4.0086	3.452	3.452	3.469	3.452	3.565	43,930,871	3.4939	-1.00%
2024-06-06	0	4.000	4.000	4.010	3.990	4.130	11,032,389	44,443,247	4.0284	3.486	3.486	3.495	3.478	3.600	12,657,472	3.5112	-0.74%
2024-06-05	0	4.030	4.020	4.030	3.980	4.100	16,083,000	65,061,728	4.0454	3.513	3.504	3.513	3.469	3.574	18,452,043	3.5260	1.00%
2024-06-04	0	3.990	3.980	3.990	3.920	4.030	13,748,544	54,782,947	3.9846	3.478	3.469	3.478	3.417	3.513	15,773,719	3.4731	0.76%
2024-06-03	0	3.960	3.950	3.960	3.880	4.020	25,581,313	100,319,344	3.9216	3.452	3.443	3.452	3.382	3.504	29,349,468	3.4181	2.33%
2024-05-31	0	3.870	3.860	3.870	3.840	3.960	52,638,998	204,139,660	3.8781	3.373	3.364	3.373	3.347	3.452	60,392,779	3.3802	0.00%
2024-05-30	0	3.870	3.860	3.870	3.850	3.970	18,384,105	71,370,993	3.8822	3.373	3.364	3.373	3.356	3.460	21,092,103	3.3838	-1.78%
2024-05-29	0	3.940	3.940	3.950	3.930	4.090	23,439,000	93,175,882	3.9752	3.434	3.434	3.443	3.425	3.565	26,891,590	3.4649	-3.19%
2024-05-28	0	4.070	4.070	4.090	4.060	4.180	15,387,500	63,255,930	4.1109	3.547	3.547	3.565	3.539	3.643	17,654,095	3.5831	-0.97%
2024-05-27	0	4.110	4.100	4.110	3.940	4.120	17,329,758	69,683,046	4.0210	3.582	3.574	3.582	3.434	3.591	19,882,450	3.5048	1.73%
2024-05-24	0	4.040	4.030	4.040	3.980	4.110	21,167,507	85,252,821	4.0275	3.521	3.513	3.521	3.469	3.582	24,285,504	3.5104	-1.50%
2024-05-23	0	4.250	4.240	4.250	4.210	4.370	22,899,747	97,491,889	4.2573	3.575	3.567	3.575	3.541	3.676	27,223,484	3.5812	-2.75%
2024-05-22	0	4.370	4.360	4.370	4.340	4.440	25,351,704	110,958,403	4.3768	3.676	3.668	3.676	3.651	3.735	30,138,399	3.6816	-1.13%
2024-05-21	0	4.420	4.410	4.420	4.380	4.580	17,550,948	78,445,764	4.4696	3.718	3.710	3.718	3.684	3.853	20,864,770	3.7597	-2.21%
2024-05-20	0	4.520	4.510	4.520	4.510	4.590	16,628,620	75,630,189	4.5482	3.802	3.794	3.802	3.794	3.861	19,768,296	3.8258	-0.66%
2024-05-17	0	4.550	4.550	4.560	4.500	4.610	15,950,003	72,532,613	4.5475	3.827	3.827	3.836	3.785	3.878	18,961,548	3.8252	-0.22%
2024-05-16	0	4.560	4.550	4.560	4.450	4.580	18,920,079	85,286,586	4.5077	3.836	3.827	3.836	3.743	3.853	22,492,409	3.7918	0.88%
2024-05-14	0	4.520	4.510	4.520	4.510	4.600	14,478,484	65,977,524	4.5569	3.802	3.794	3.802	3.794	3.869	17,212,189	3.8332	0.00%
2024-05-13	0	4.520	4.520	4.560	4.450	4.590	24,189,132	109,394,926	4.5225	3.802	3.802	3.836	3.743	3.861	28,756,320	3.8042	0.44%
2024-05-10	0	4.500	4.500	4.510	4.340	4.540	23,983,553	107,102,577	4.4657	3.785	3.785	3.794	3.651	3.819	28,511,926	3.7564	5.63%
2024-05-09	0	4.260	4.260	4.270	4.210	4.300	19,200,292	81,766,766	4.2586	3.583	3.583	3.592	3.541	3.617	22,825,529	3.5823	0.24%
2024-05-08	0	4.250	4.240	4.250	4.200	4.440	24,162,000	103,254,428	4.2734	3.575	3.567	3.575	3.533	3.735	28,724,065	3.5947	-3.19%
2024-05-07	0	4.390	4.380	4.390	4.360	4.470	22,763,400	100,450,620	4.4128	3.693	3.684	3.693	3.668	3.760	27,061,394	3.7120	-1.79%
2024-05-06	0	4.470	4.460	4.470	4.380	4.480	19,406,930	86,268,643	4.4452	3.760	3.752	3.760	3.684	3.768	23,071,183	3.7392	0.68%
2024-05-03	0	4.440	4.430	4.440	4.240	4.510	12,461,000	55,626,375	4.4640	3.735	3.726	3.735	3.567	3.794	14,813,781	3.7550	2.54%
2024-05-02	0	4.330	4.320	4.330	4.210	4.360	5,365,075	23,118,032	4.3090	3.642	3.634	3.642	3.541	3.668	6,378,063	3.6246	0.70%
2024-04-30	0	4.300	4.300	4.310	4.250	4.390	17,515,238	75,468,684	4.3087	3.617	3.617	3.625	3.575	3.693	20,822,318	3.6244	0.94%
2024-04-29	0	4.260	4.260	4.270	4.250	4.380	17,947,000	77,390,960	4.3122	3.583	3.583	3.592	3.575	3.684	21,335,601	3.6273	-1.62%
2024-04-26	0	4.330	4.330	4.340	4.230	4.360	17,135,738	73,864,754	4.3106	3.642	3.642	3.651	3.558	3.668	20,371,164	3.6259	2.85%
2024-04-25	0	4.210	4.210	4.220	4.190	4.310	16,365,113	69,349,234	4.2376	3.541	3.541	3.550	3.525	3.625	19,455,036	3.5646	-2.09%
2024-04-24	0	4.300	4.300	4.310	4.250	4.340	22,569,505	96,999,410	4.2978	3.617	3.617	3.625	3.575	3.651	26,830,889	3.6152	0.23%
2024-04-23	0	4.290	4.290	4.300	4.150	4.320	19,334,600	82,664,790	4.2755	3.609	3.609	3.617	3.491	3.634	22,985,196	3.5964	3.13%
2024-04-22	0	4.160	4.160	4.170	4.050	4.210	17,205,121	71,793,667	4.1728	3.499	3.499	3.508	3.407	3.541	20,453,647	3.5101	1.22%
2024-04-19	0	4.110	4.110	4.120	3.990	4.150	17,744,403	72,220,538	4.0700	3.457	3.457	3.466	3.356	3.491	21,094,752	3.4236	-0.24%
2024-04-18	0	4.120	4.110	4.120	4.070	4.160	20,806,103	85,810,055	4.1243	3.466	3.457	3.466	3.424	3.499	24,734,536	3.4692	0.00%
2024-04-17	0	4.120	4.110	4.120	4.010	4.160	23,131,500	94,804,745	4.0985	3.466	3.457	3.466	3.373	3.499	27,498,995	3.4476	3.00%
2024-04-16	0	4.000	4.000	4.010	3.980	4.140	21,874,815	88,719,562	4.0558	3.365	3.365	3.373	3.348	3.482	26,005,033	3.4116	-2.20%
2024-04-15	0	4.090	4.090	4.100	3.990	4.160	21,490,405	88,078,904	4.0985	3.440	3.440	3.449	3.356	3.499	25,548,042	3.4476	1.24%
2024-04-12	0	4.040	4.030	4.040	4.030	4.140	20,508,226	83,513,936	4.0722	3.398	3.390	3.398	3.390	3.482	24,380,417	3.4255	-1.22%
2024-04-11	0	4.090	4.080	4.090	4.050	4.120	20,167,792	82,569,837	4.0941	3.440	3.432	3.440	3.407	3.466	23,975,705	3.4439	-0.49%
2024-04-10	0	4.110	4.100	4.110	3.900	4.150	33,187,161	135,968,566	4.0970	3.457	3.449	3.457	3.281	3.491	39,453,281	3.4463	4.05%
2024-04-09	0	3.950	3.950	3.960	3.840	3.990	16,269,804	63,930,465	3.9294	3.323	3.323	3.331	3.230	3.356	19,341,731	3.3053	2.86%
2024-04-08	0	3.840	3.840	3.850	3.820	4.010	23,950,000	93,270,714	3.8944	3.230	3.230	3.239	3.213	3.373	28,472,037	3.2759	-3.03%
2024-04-05	0	3.960	3.950	3.960	3.900	4.020	12,663,083	50,201,700	3.9644	3.331	3.323	3.331	3.281	3.382	15,054,020	3.3348	-1.49%
2024-04-03	0	4.020	4.010	4.020	3.880	4.060	34,943,531	140,085,216	4.0089	3.382	3.373	3.382	3.264	3.415	41,541,274	3.3722	3.88%
2024-04-02	0	3.870	3.870	3.880	3.680	3.920	53,028,578	202,696,443	3.8224	3.255	3.255	3.264	3.096	3.297	63,040,988	3.2153	5.16%
2024-03-28	0	3.680	3.680	3.690	3.540	3.750	25,925,428	95,121,338	3.6690	3.096	3.096	3.104	2.978	3.154	30,820,449	3.0863	3.08%
2024-03-27	0	3.570	3.560	3.570	3.530	3.630	20,310,596	72,714,938	3.5801	3.003	2.995	3.003	2.969	3.053	24,145,472	3.0115	-0.83%
2024-03-26	0	3.600	3.590	3.600	3.470	3.630	27,137,219	96,411,235	3.5527	3.028	3.020	3.028	2.919	3.053	32,261,040	2.9885	4.35%
2024-03-25	0	3.450	3.450	3.460	3.420	3.490	14,687,162	50,792,928	3.4583	2.902	2.902	2.910	2.877	2.936	17,460,268	2.9091	-0.58%
2024-03-22	0	3.470	3.470	3.480	3.470	3.600	19,148,000	67,002,050	3.4992	2.919	2.919	2.927	2.919	3.028	22,763,364	2.9434	-3.61%
2024-03-21	0	3.600	3.590	3.600	3.560	3.650	17,589,961	63,411,725	3.6050	3.028	3.020	3.028	2.995	3.070	20,911,149	3.0324	1.69%
2024-03-20	0	3.540	3.530	3.540	3.520	3.600	18,985,794	67,404,947	3.5503	2.978	2.969	2.978	2.961	3.028	22,570,532	2.9864	-1.39%
2024-03-19	0	3.590	3.590	3.600	3.580	3.710	29,354,143	106,492,187	3.6278	3.020	3.020	3.028	3.011	3.121	34,896,545	3.0517	-2.97%
2024-03-18	0	3.700	3.700	3.710	3.690	3.770	17,583,420	65,503,249	3.7253	3.112	3.112	3.121	3.104	3.171	20,903,373	3.1336	-0.80%
2024-03-15	0	3.730	3.720	3.730	3.670	3.760	27,901,505	103,768,225	3.7191	3.138	3.129	3.138	3.087	3.163	33,169,632	3.1284	-0.27%
2024-03-14	0	3.740	3.740	3.750	3.710	3.980	32,515,626	123,568,214	3.8003	3.146	3.146	3.154	3.121	3.348	38,654,953	3.1967	-0.27%
2024-03-13	0	3.750	3.750	3.760	3.730	3.890	30,330,000	115,132,993	3.7960	3.154	3.154	3.163	3.138	3.272	36,056,655	3.1931	-3.35%
2024-03-12	0	3.880	3.880	3.900	3.710	3.920	37,623,739	143,706,589	3.8196	3.264	3.264	3.281	3.121	3.297	44,727,537	3.2129	3.47%
2024-03-11	0	3.750	3.750	3.760	3.640	3.790	33,624,748	125,290,419	3.7261	3.154	3.154	3.163	3.062	3.188	39,973,490	3.1343	-0.27%
2024-03-08	0	3.760	3.760	3.770	3.680	3.770	14,016,500	52,696,470	3.7596	3.163	3.163	3.171	3.096	3.171	16,662,978	3.1625	1.08%
2024-03-07	0	3.720	3.710	3.720	3.690	3.850	19,681,200	73,795,872	3.7496	3.129	3.121	3.129	3.104	3.239	23,397,238	3.1540	-2.62%
2024-03-06	0	3.820	3.820	3.840	3.710	3.890	11,633,000	44,562,308	3.8307	3.213	3.213	3.230	3.121	3.272	13,829,445	3.2223	1.60%
2024-03-05	0	3.760	3.760	3.780	3.750	3.850	14,285,537	53,994,983	3.7797	3.163	3.163	3.180	3.154	3.239	16,982,812	3.1794	-2.34%
2024-03-04	0	3.850	3.850	3.870	3.820	3.920	10,361,854	39,901,180	3.8508	3.239	3.239	3.255	3.213	3.297	12,318,292	3.2392	-1.03%
2024-03-01	0	3.890	3.880	3.890	3.850	3.940	14,408,450	55,953,159	3.8834	3.272	3.264	3.272	3.239	3.314	17,128,932	3.2666	-0.26%
2024-02-29	0	3.900	3.900	3.910	3.850	3.960	27,222,632	106,308,883	3.9052	3.281	3.281	3.289	3.239	3.331	32,362,580	3.2849	0.52%
2024-02-28	0	3.880	3.870	3.880	3.870	4.040	9,204,300	36,230,614	3.9363	3.264	3.255	3.264	3.255	3.398	10,942,178	3.3111	-2.76%
2024-02-27	0	3.990	3.990	4.000	3.900	4.020	9,630,328	38,049,548	3.9510	3.356	3.356	3.365	3.281	3.382	11,448,645	3.3235	-0.75%
2024-02-26	0	4.020	4.010	4.020	3.970	4.080	10,931,815	43,917,037	4.0174	3.382	3.373	3.382	3.339	3.432	12,995,868	3.3793	1.52%
2024-02-23	0	3.960	3.960	3.970	3.930	3.990	10,730,284	42,531,362	3.9637	3.331	3.331	3.339	3.306	3.356	12,756,286	3.3341	0.25%
2024-02-22	0	3.950	3.930	3.950	3.860	3.960	9,267,111	36,186,058	3.9048	3.323	3.306	3.323	3.247	3.331	11,016,849	3.2846	1.02%
2024-02-21	0	3.910	3.900	3.910	3.760	3.990	13,258,560	51,901,806	3.9146	3.289	3.281	3.289	3.163	3.356	15,761,930	3.2929	1.82%
2024-02-20	0	3.840	3.820	3.840	3.740	3.840	7,953,854	30,195,987	3.7964	3.230	3.213	3.230	3.146	3.230	9,455,634	3.1934	1.86%
2024-02-19	0	3.770	3.760	3.770	3.730	3.800	9,563,768	35,975,222	3.7616	3.171	3.163	3.171	3.138	3.196	11,369,518	3.1642	-0.79%
2024-02-16	0	3.800	3.780	3.800	3.590	3.800	5,491,714	20,655,565	3.7612	3.196	3.180	3.196	3.020	3.196	6,528,613	3.1639	5.56%
2024-02-15	0	3.600	3.600	3.610	3.520	3.640	1,651,566	5,932,441	3.5920	3.028	3.028	3.037	2.961	3.062	1,963,401	3.0215	0.56%
2024-02-14	0	3.580	3.570	3.580	3.490	3.670	5,041,924	17,936,316	3.5574	3.011	3.003	3.011	2.936	3.087	5,993,898	2.9924	-2.45%
2024-02-09	0	3.670	3.640	3.670	3.570	3.710	2,196,692	7,966,811	3.6267	3.087	3.062	3.087	3.003	3.121	2,611,453	3.0507	-0.54%
2024-02-08	0	3.690	3.680	3.690	3.650	3.770	15,819,426	58,454,018	3.6951	3.104	3.096	3.104	3.070	3.171	18,806,317	3.1082	0.82%
2024-02-07	0	3.660	3.660	3.670	3.640	3.830	20,411,309	75,497,447	3.6988	3.079	3.079	3.087	3.062	3.222	24,265,200	3.1113	-1.61%
2024-02-06	0	3.720	3.710	3.720	3.550	3.740	7,853,257	28,816,903	3.6694	3.129	3.121	3.129	2.986	3.146	9,336,043	3.0866	4.49%
2024-02-05	0	3.560	3.550	3.560	3.450	3.580	10,764,676	37,905,131	3.5213	2.995	2.986	2.995	2.902	3.011	12,797,171	2.9620	-0.28%
2024-02-02	0	3.570	3.560	3.570	3.550	3.730	10,013,287	36,237,736	3.6190	3.003	2.995	3.003	2.986	3.138	11,903,912	3.0442	-1.92%
2024-02-01	0	3.640	3.630	3.640	3.550	3.700	11,046,580	40,159,228	3.6354	3.062	3.053	3.062	2.986	3.112	13,132,302	3.0580	1.68%
2024-01-31	0	3.580	3.570	3.580	3.530	3.650	21,563,000	76,968,660	3.5695	3.011	3.003	3.011	2.969	3.070	25,634,344	3.0026	-1.92%
2024-01-30	0	3.650	3.640	3.650	3.630	3.790	6,941,102	25,604,670	3.6888	3.070	3.062	3.070	3.053	3.188	8,251,662	3.1030	-3.18%
2024-01-29	0	3.770	3.760	3.770	3.750	3.840	6,809,912	25,772,276	3.7845	3.171	3.163	3.171	3.154	3.230	8,095,702	3.1835	-0.26%
2024-01-26	0	3.780	3.760	3.780	3.730	3.870	9,156,340	34,697,710	3.7895	3.180	3.163	3.180	3.138	3.255	10,885,163	3.1876	-1.56%
2024-01-25	0	3.840	3.830	3.840	3.680	3.850	13,756,346	52,020,370	3.7816	3.230	3.222	3.230	3.096	3.239	16,353,703	3.1810	2.67%
2024-01-24	0	3.740	3.730	3.740	3.630	3.780	15,474,746	57,448,703	3.7124	3.146	3.138	3.146	3.053	3.180	18,396,557	3.1228	1.63%
2024-01-23	0	3.680	3.670	3.680	3.580	3.700	11,105,219	40,627,192	3.6584	3.096	3.087	3.096	3.011	3.112	13,202,013	3.0773	1.66%
2024-01-22	0	3.620	3.600	3.620	3.550	3.750	20,959,021	75,760,567	3.6147	3.045	3.028	3.045	2.986	3.154	24,916,327	3.0406	-2.95%
2024-01-19	0	3.730	3.720	3.730	3.720	3.790	18,682,652	70,236,522	3.7595	3.138	3.129	3.138	3.129	3.188	22,210,153	3.1624	-1.58%
2024-01-18	0	3.790	3.790	3.810	3.730	3.820	18,793,355	70,772,337	3.7658	3.188	3.188	3.205	3.138	3.213	22,341,758	3.1677	0.80%
2024-01-17	0	3.760	3.750	3.760	3.720	3.830	20,755,014	78,045,716	3.7603	3.163	3.154	3.163	3.129	3.222	24,673,801	3.1631	-1.57%
2024-01-16	0	3.820	3.820	3.830	3.780	3.880	12,447,095	47,605,851	3.8247	3.213	3.213	3.222	3.180	3.264	14,797,251	3.2172	-1.55%
2024-01-15	0	3.880	3.870	3.880	3.840	3.910	5,655,939	21,883,369	3.8691	3.264	3.255	3.264	3.230	3.289	6,723,846	3.2546	0.00%
2024-01-12	0	3.880	3.870	3.880	3.870	3.950	7,990,145	31,299,219	3.9172	3.264	3.255	3.264	3.255	3.323	9,498,777	3.2951	-0.26%
2024-01-11	0	3.890	3.890	3.910	3.830	3.910	14,391,662	55,786,436	3.8763	3.272	3.272	3.289	3.222	3.289	17,108,974	3.2607	0.00%
2024-01-10	0	3.890	3.880	3.890	3.860	3.950	10,607,801	41,285,169	3.8920	3.272	3.264	3.272	3.247	3.323	12,610,677	3.2738	-0.77%
2024-01-09	0	3.920	3.920	3.930	3.900	4.010	10,870,550	42,827,977	3.9398	3.297	3.297	3.306	3.281	3.373	12,923,036	3.3141	-0.51%
2024-01-08	0	3.940	3.940	3.960	3.930	4.110	17,920,696	71,376,961	3.9829	3.314	3.314	3.331	3.306	3.457	21,304,331	3.3503	-3.43%
2024-01-05	0	4.080	4.070	4.080	4.080	4.190	10,102,340	41,453,371	4.1033	3.432	3.424	3.432	3.432	3.525	12,009,779	3.4516	-2.39%
2024-01-04	0	4.180	4.170	4.180	4.130	4.200	5,914,000	24,639,012	4.1662	3.516	3.508	3.516	3.474	3.533	7,030,632	3.5045	-0.24%
2024-01-03	0	4.190	4.180	4.190	4.140	4.210	5,886,184	24,595,197	4.1785	3.525	3.516	3.525	3.482	3.541	6,997,564	3.5148	0.48%
2024-01-02	0	4.170	4.160	4.170	4.160	4.280	6,275,980	26,350,009	4.1985	3.508	3.499	3.508	3.499	3.600	7,460,958	3.5317	-2.34%
2023-12-29	0	4.270	4.260	4.270	4.210	4.310	8,466,216	35,914,812	4.2421	3.592	3.583	3.592	3.541	3.625	10,064,736	3.5684	-0.23%
2023-12-28	0	4.280	4.270	4.280	4.090	4.280	22,984,000	96,845,110	4.2136	3.600	3.592	3.600	3.440	3.600	27,323,645	3.5444	4.39%
2023-12-27	0	4.100	4.090	4.100	4.050	4.150	17,621,167	71,737,555	4.0711	3.449	3.440	3.449	3.407	3.491	20,948,247	3.4245	-0.24%
2023-12-22	0	4.110	4.100	4.110	4.070	4.200	15,451,000	63,600,532	4.1163	3.457	3.449	3.457	3.424	3.533	18,368,328	3.4625	-0.72%
2023-12-21	0	4.140	4.140	4.150	4.060	4.160	9,503,730	39,191,006	4.1237	3.482	3.482	3.491	3.415	3.499	11,298,144	3.4688	1.72%
2023-12-20	0	4.070	4.060	4.070	4.060	4.220	19,636,296	80,689,661	4.1092	3.424	3.415	3.424	3.415	3.550	23,343,856	3.4566	-2.40%
2023-12-19	0	4.170	4.160	4.170	4.130	4.270	11,847,300	49,501,211	4.1783	3.508	3.499	3.508	3.474	3.592	14,084,207	3.5147	-2.34%
2023-12-18	0	4.270	4.270	4.280	4.230	4.300	8,942,857	38,181,090	4.2695	3.592	3.592	3.600	3.558	3.617	10,631,372	3.5914	-0.70%
2023-12-15	0	4.300	4.290	4.300	4.220	4.330	13,514,847	57,978,746	4.2900	3.617	3.609	3.617	3.550	3.642	16,066,607	3.6086	1.90%
2023-12-14	0	4.220	4.210	4.220	4.170	4.330	10,358,974	43,673,992	4.2161	3.550	3.541	3.550	3.508	3.642	12,314,868	3.5464	0.24%
2023-12-13	0	4.210	4.210	4.220	4.190	4.300	5,278,880	22,268,454	4.2184	3.541	3.541	3.550	3.525	3.617	6,275,594	3.5484	-1.64%
2023-12-12	0	4.280	4.270	4.280	4.170	4.290	7,691,716	32,737,448	4.2562	3.600	3.592	3.600	3.508	3.609	9,144,001	3.5802	1.66%
2023-12-11	0	4.210	4.210	4.220	4.090	4.230	12,698,000	52,769,527	4.1557	3.541	3.541	3.550	3.440	3.558	15,095,529	3.4957	-0.47%
2023-12-08	0	4.230	4.220	4.230	4.180	4.350	15,418,381	65,418,811	4.2429	3.558	3.550	3.558	3.516	3.659	18,329,550	3.5690	-2.76%
2023-12-07	0	4.350	4.340	4.350	4.280	4.400	11,899,923	51,484,388	4.3264	3.659	3.651	3.659	3.600	3.701	14,146,766	3.6393	-0.46%
2023-12-06	0	4.370	4.360	4.370	4.320	4.450	13,605,785	59,517,851	4.3745	3.676	3.668	3.676	3.634	3.743	16,174,715	3.6797	0.46%
2023-12-05	0	4.350	4.350	4.360	4.310	4.410	9,852,000	42,953,095	4.3598	3.659	3.659	3.668	3.625	3.710	11,712,172	3.6674	-1.14%
2023-12-04	0	4.400	4.400	4.410	4.400	4.520	10,373,750	45,967,954	4.4312	3.701	3.701	3.710	3.701	3.802	12,332,434	3.7274	-2.00%
2023-12-01	0	4.490	4.480	4.490	4.480	4.590	7,305,157	33,039,980	4.5228	3.777	3.768	3.777	3.768	3.861	8,684,455	3.8045	-1.97%
2023-11-30	0	4.580	4.580	4.590	4.510	4.640	17,005,497	77,928,279	4.5825	3.853	3.853	3.861	3.794	3.903	20,216,332	3.8547	0.44%
2023-11-29	0	4.560	4.560	4.570	4.540	4.650	7,820,206	35,769,670	4.5740	3.836	3.836	3.844	3.819	3.911	9,296,751	3.8475	-1.72%
2023-11-28	0	4.640	4.640	4.650	4.500	4.750	11,480,754	53,313,106	4.6437	3.903	3.903	3.911	3.785	3.996	13,648,453	3.9062	-2.11%
2023-11-27	0	4.740	4.740	4.760	4.720	4.800	7,310,396	34,719,812	4.7494	3.987	3.987	4.004	3.970	4.038	8,690,683	3.9951	0.00%
2023-11-24	0	4.740	4.740	4.750	4.740	4.850	5,731,949	27,420,560	4.7838	3.987	3.987	3.996	3.987	4.080	6,814,207	4.0240	-2.07%
2023-11-23	0	4.840	4.830	4.840	4.720	4.840	5,970,970	28,583,204	4.7870	4.071	4.063	4.071	3.970	4.071	7,098,358	4.0267	1.47%
2023-11-22	0	4.770	4.770	4.780	4.720	4.820	6,750,000	32,160,809	4.7646	4.012	4.012	4.021	3.970	4.054	8,024,478	4.0078	-0.63%
2023-11-21	0	4.800	4.790	4.800	4.770	4.860	9,110,072	43,888,582	4.8176	4.038	4.029	4.038	4.012	4.088	10,830,159	4.0524	-0.21%
2023-11-20	0	4.810	4.810	4.820	4.700	4.830	7,674,400	36,732,400	4.7864	4.046	4.046	4.054	3.954	4.063	9,123,416	4.0262	1.26%
2023-11-17	0	4.750	4.740	4.750	4.720	4.850	11,993,846	57,111,774	4.7618	3.996	3.987	3.996	3.970	4.080	14,258,423	4.0055	-2.46%
2023-11-16	0	4.870	4.870	4.880	4.850	4.990	11,407,990	55,930,425	4.9027	4.097	4.097	4.105	4.080	4.197	13,561,951	4.1241	-2.01%
2023-11-15	0	4.970	4.950	4.970	4.900	5.000	11,811,840	58,570,853	4.9587	4.181	4.164	4.181	4.122	4.206	14,042,052	4.1711	2.47%
2023-11-14	0	4.850	4.850	4.860	4.810	4.890	5,124,668	24,948,626	4.8683	4.080	4.080	4.088	4.046	4.113	6,092,265	4.0951	0.00%
2023-11-13	0	4.850	4.850	4.860	4.780	4.900	7,993,822	38,531,987	4.8202	4.080	4.080	4.088	4.021	4.122	9,503,148	4.0547	0.21%
2023-11-10	0	4.840	4.830	4.840	4.790	4.900	10,084,260	48,736,368	4.8329	4.071	4.063	4.071	4.029	4.122	11,988,285	4.0653	-1.22%
2023-11-09	0	4.900	4.900	4.910	4.870	4.940	8,602,000	42,229,853	4.9093	4.122	4.122	4.130	4.097	4.155	10,226,157	4.1296	-0.61%
2023-11-08	0	4.930	4.920	4.930	4.880	4.970	10,003,444	49,309,325	4.9292	4.147	4.139	4.147	4.105	4.181	11,892,210	4.1464	-0.40%
2023-11-07	0	4.950	4.940	4.950	4.920	5.070	13,725,607	68,021,321	4.9558	4.164	4.155	4.164	4.139	4.265	16,317,161	4.1687	-2.37%
2023-11-06	0	5.070	5.060	5.070	5.000	5.130	14,312,435	72,428,939	5.0606	4.265	4.256	4.265	4.206	4.315	17,014,788	4.2568	1.20%
2023-11-03	0	5.010	5.010	5.020	4.930	5.020	21,835,861	109,097,224	4.9962	4.214	4.214	4.223	4.147	4.223	25,958,724	4.2027	1.62%
2023-11-02	0	4.930	4.920	4.930	4.880	4.960	19,029,000	93,609,080	4.9193	4.147	4.139	4.147	4.105	4.172	22,621,896	4.1380	0.41%
2023-11-01	0	4.910	4.910	4.920	4.850	4.950	21,674,948	106,187,723	4.8991	4.130	4.130	4.139	4.080	4.164	25,767,429	4.1210	1.03%
2023-10-31	0	4.860	4.850	4.860	4.740	4.900	27,714,640	134,483,969	4.8525	4.088	4.080	4.088	3.987	4.122	32,947,485	4.0818	1.89%
2023-10-30	0	4.770	4.760	4.770	4.560	4.810	29,640,000	140,525,210	4.7411	4.012	4.004	4.012	3.836	4.046	35,236,375	3.9881	3.47%
2023-10-27	0	4.610	4.610	4.620	4.530	4.640	24,775,286	114,031,761	4.6026	3.878	3.878	3.886	3.811	3.903	29,453,147	3.8716	1.32%
2023-10-26	0	4.550	4.550	4.560	4.520	4.680	31,431,218	143,762,439	4.5739	3.827	3.827	3.836	3.802	3.937	37,365,796	3.8474	-0.87%
2023-10-25	0	4.590	4.590	4.600	4.560	4.660	18,060,950	83,255,182	4.6097	3.861	3.861	3.869	3.836	3.920	21,471,067	3.8776	0.44%
2023-10-24	0	4.570	4.570	4.580	4.410	4.600	14,789,638	67,419,447	4.5586	3.844	3.844	3.853	3.710	3.869	17,582,093	3.8346	0.66%
2023-10-20	0	4.540	4.520	4.540	4.300	4.540	11,949,000	53,561,470	4.4825	3.819	3.802	3.819	3.617	3.819	14,205,110	3.7706	3.18%
2023-10-19	0	4.400	4.390	4.400	4.360	4.470	12,101,000	53,362,148	4.4097	3.701	3.693	3.701	3.668	3.760	14,385,809	3.7094	-0.90%
2023-10-18	0	4.440	4.440	4.450	4.420	4.520	11,614,806	51,786,500	4.4587	3.735	3.735	3.743	3.718	3.802	13,807,816	3.7505	-0.89%
2023-10-17	0	4.480	4.480	4.490	4.420	4.530	4,159,652	18,603,310	4.4723	3.768	3.768	3.777	3.718	3.811	4,945,042	3.7620	0.90%
2023-10-16	0	4.440	4.440	4.450	4.430	4.540	6,223,192	27,879,794	4.4800	3.735	3.735	3.743	3.726	3.819	7,398,203	3.7685	-1.33%
2023-10-13	0	4.500	4.500	4.510	4.490	4.580	6,263,784	28,306,346	4.5190	3.785	3.785	3.794	3.777	3.853	7,446,459	3.8013	-1.75%
2023-10-12	0	4.580	4.580	4.590	4.560	4.660	5,800,700	26,665,885	4.5970	3.853	3.853	3.861	3.836	3.920	6,895,939	3.8669	0.44%
2023-10-11	0	4.560	4.560	4.570	4.480	4.630	10,444,757	47,807,912	4.5772	3.836	3.836	3.844	3.768	3.895	12,416,848	3.8502	1.56%
2023-10-10	0	4.490	4.490	4.500	4.460	4.580	10,432,841	47,054,949	4.5103	3.777	3.777	3.785	3.752	3.853	12,402,682	3.7939	0.90%
2023-10-09	0	4.450	4.450	4.460	4.420	4.480	6,640,755	29,518,545	4.4451	3.743	3.743	3.752	3.718	3.768	7,894,606	3.7391	-0.67%
2023-10-06	0	4.480	4.480	4.490	4.360	4.500	2,907,007	12,999,450	4.4718	3.768	3.768	3.777	3.668	3.785	3,455,884	3.7615	4.43%
2023-10-05	0	4.290	4.290	4.300	4.280	4.390	4,701,571	20,384,523	4.3357	3.609	3.609	3.617	3.600	3.693	5,589,282	3.6471	-2.50%
2023-10-04	0	4.400	4.390	4.400	4.220	4.490	6,739,842	29,284,507	4.3450	3.701	3.693	3.701	3.550	3.777	8,012,402	3.6549	-2.87%
2023-10-03	0	4.530	4.530	4.540	4.500	4.600	8,835,000	40,192,460	4.5492	3.811	3.811	3.819	3.785	3.869	10,503,150	3.8267	-1.95%
2023-09-29	0	4.620	4.620	4.630	4.470	4.670	7,192,000	33,215,000	4.6183	3.886	3.886	3.895	3.760	3.928	8,549,933	3.8848	3.36%
2023-09-28	0	4.470	4.460	4.470	4.400	4.510	9,644,411	43,056,460	4.4644	3.760	3.752	3.760	3.701	3.794	11,465,387	3.7553	0.68%
2023-09-27	0	4.440	4.440	4.450	4.420	4.520	7,417,842	33,048,548	4.4553	3.735	3.735	3.743	3.718	3.802	8,818,416	3.7477	-0.22%
2023-09-26	0	4.450	4.440	4.450	4.430	4.540	6,699,748	29,974,185	4.4739	3.743	3.735	3.743	3.726	3.819	7,964,738	3.7634	-0.45%
2023-09-25	0	4.470	4.460	4.470	4.440	4.530	11,591,711	51,912,412	4.4784	3.760	3.752	3.760	3.735	3.811	13,780,360	3.7671	-1.11%
2023-09-22	0	4.520	4.520	4.540	4.360	4.540	6,029,645	27,046,388	4.4856	3.802	3.802	3.819	3.668	3.819	7,168,112	3.7732	2.03%
2023-09-21	0	4.430	4.420	4.430	4.380	4.530	8,931,563	39,434,961	4.4152	3.726	3.718	3.726	3.684	3.811	10,617,946	3.7140	-1.34%
2023-09-20	0	4.490	4.490	4.500	4.470	4.550	6,037,876	27,211,503	4.5068	3.777	3.777	3.785	3.760	3.827	7,177,897	3.7910	-0.88%
2023-09-19	0	4.530	4.530	4.540	4.520	4.640	13,467,684	61,292,045	4.5510	3.811	3.811	3.819	3.802	3.903	16,010,539	3.8282	-2.58%
2023-09-18	0	4.650	4.640	4.650	4.530	4.740	16,701,787	77,921,060	4.6654	3.911	3.903	3.911	3.811	3.987	19,855,278	3.9245	0.43%
2023-09-15	0	4.630	4.630	4.670	4.540	4.690	15,030,583	69,671,562	4.6353	3.895	3.895	3.928	3.819	3.945	17,868,531	3.8991	-1.07%
2023-09-14	0	4.680	4.670	4.680	4.490	4.730	14,630,810	67,982,537	4.6465	3.937	3.928	3.937	3.777	3.979	17,393,276	3.9086	3.54%
2023-09-13	0	4.520	4.510	4.520	4.490	4.620	13,684,290	62,148,507	4.5416	3.802	3.794	3.802	3.777	3.886	16,268,042	3.8203	-2.16%
2023-09-12	0	4.620	4.620	4.630	4.500	4.740	12,439,422	57,276,716	4.6045	3.886	3.886	3.895	3.785	3.987	14,788,129	3.8732	1.76%
2023-09-11	0	4.540	4.530	4.540	4.420	4.600	15,015,909	67,738,567	4.5111	3.819	3.811	3.819	3.718	3.869	17,851,086	3.7946	-0.77%
2023-09-07	0	4.710	4.700	4.710	4.670	4.810	13,816,998	65,269,287	4.7238	3.848	3.840	3.848	3.816	3.930	16,910,134	3.8598	-1.05%
2023-09-06	0	4.760	4.760	4.770	4.720	4.840	14,277,742	68,022,101	4.7642	3.889	3.889	3.897	3.857	3.955	17,474,022	3.8928	-1.65%
2023-09-05	0	4.840	4.830	4.840	4.820	4.950	14,330,000	70,072,695	4.8899	3.955	3.947	3.955	3.938	4.045	17,537,978	3.9955	-1.43%
2023-09-04	0	4.910	4.910	4.930	4.630	4.980	22,751,225	111,334,384	4.8936	4.012	4.012	4.028	3.783	4.069	27,844,417	3.9984	4.03%
2023-08-31	0	4.720	4.710	4.720	4.610	4.790	25,944,518	122,304,520	4.7141	3.857	3.848	3.857	3.767	3.914	31,752,575	3.8518	1.07%
2023-08-30	0	4.670	4.670	4.680	4.640	4.810	17,300,813	81,360,978	4.7027	3.816	3.816	3.824	3.791	3.930	21,173,851	3.8425	-2.91%
2023-08-29	0	4.810	4.780	4.810	4.480	4.850	26,280,390	124,133,569	4.7234	3.930	3.906	3.930	3.661	3.963	32,163,637	3.8594	8.09%
2023-08-28	0	4.450	4.450	4.460	4.400	4.630	12,880,600	57,597,505	4.4716	3.636	3.636	3.644	3.595	3.783	15,764,109	3.6537	1.60%
2023-08-25	0	4.380	4.370	4.380	4.340	4.430	6,732,073	29,529,588	4.3864	3.579	3.571	3.579	3.546	3.620	8,239,145	3.5841	0.46%
2023-08-24	0	4.360	4.360	4.380	4.340	4.440	7,872,200	34,518,818	4.3849	3.562	3.562	3.579	3.546	3.628	9,634,506	3.5828	0.46%
2023-08-23	0	4.340	4.340	4.350	4.240	4.390	13,911,488	60,068,264	4.3179	3.546	3.546	3.554	3.464	3.587	17,025,777	3.5281	0.23%
2023-08-22	0	4.330	4.330	4.340	4.190	4.390	19,537,548	83,670,538	4.2826	3.538	3.538	3.546	3.424	3.587	23,911,312	3.4992	1.64%
2023-08-21	0	4.260	4.250	4.260	4.250	4.370	13,248,019	56,878,535	4.2934	3.481	3.473	3.481	3.473	3.571	16,213,780	3.5080	-2.52%
2023-08-18	0	4.370	4.370	4.380	4.350	4.510	10,978,821	48,561,804	4.4232	3.571	3.571	3.579	3.554	3.685	13,436,589	3.6141	-3.53%
2023-08-17	0	4.530	4.520	4.530	4.460	4.560	12,643,364	57,087,700	4.5152	3.701	3.693	3.701	3.644	3.726	15,473,765	3.6893	-0.22%
2023-08-16	0	4.540	4.540	4.550	4.420	4.580	16,151,925	73,035,269	4.5218	3.710	3.710	3.718	3.612	3.742	19,767,768	3.6947	0.89%
2023-08-15	0	4.500	4.500	4.510	4.360	4.580	28,008,045	125,333,809	4.4749	3.677	3.677	3.685	3.562	3.742	34,278,052	3.6564	0.45%
2023-08-14	0	4.480	4.470	4.480	4.350	4.520	25,651,326	114,354,332	4.4580	3.661	3.652	3.661	3.554	3.693	31,393,748	3.6426	1.36%
2023-08-11	0	4.420	4.410	4.420	4.270	4.770	104,838,211	468,985,657	4.4734	3.612	3.603	3.612	3.489	3.897	128,307,766	3.6552	-11.42%
2023-08-10	0	4.990	4.980	4.990	4.950	5.060	14,451,447	72,173,800	4.9942	4.077	4.069	4.077	4.045	4.134	17,686,613	4.0807	-0.60%
2023-08-09	0	5.020	5.010	5.020	4.810	5.050	23,149,163	115,381,086	4.9842	4.102	4.094	4.102	3.930	4.126	28,331,439	4.0725	3.08%
2023-08-08	0	4.870	4.860	4.870	4.740	4.930	20,568,000	99,744,800	4.8495	3.979	3.971	3.979	3.873	4.028	25,172,445	3.9625	-0.20%
2023-08-07	0	4.880	4.880	4.890	4.840	4.950	16,693,460	81,583,436	4.8871	3.987	3.987	3.996	3.955	4.045	20,430,533	3.9932	-0.61%
2023-08-04	0	4.910	4.900	4.910	4.750	4.940	21,788,176	106,729,206	4.8985	4.012	4.004	4.012	3.881	4.036	26,665,775	4.0025	3.81%
2023-08-03	0	4.730	4.710	4.730	4.600	4.760	15,343,218	72,206,313	4.7061	3.865	3.848	3.865	3.759	3.889	18,778,020	3.8453	1.72%
2023-08-02	0	4.650	4.640	4.650	4.620	4.820	17,079,046	79,995,711	4.6839	3.799	3.791	3.799	3.775	3.938	20,902,438	3.8271	-1.90%
2023-08-01	0	4.740	4.730	4.740	4.670	4.870	20,120,943	95,675,916	4.7550	3.873	3.865	3.873	3.816	3.979	24,625,308	3.8853	-0.21%
2023-07-31	0	4.750	4.730	4.750	4.670	4.810	29,538,547	140,161,215	4.7450	3.881	3.865	3.881	3.816	3.930	36,151,179	3.8771	1.50%
2023-07-28	0	4.680	4.670	4.680	4.500	4.720	20,941,400	97,440,969	4.6530	3.824	3.816	3.824	3.677	3.857	25,629,436	3.8019	2.41%
2023-07-27	0	4.570	4.560	4.570	4.470	4.620	17,881,880	81,541,756	4.5600	3.734	3.726	3.734	3.652	3.775	21,884,998	3.7259	1.33%
2023-07-26	0	4.510	4.510	4.520	4.450	4.520	8,435,438	38,003,441	4.5052	3.685	3.685	3.693	3.636	3.693	10,323,833	3.6811	0.00%
2023-07-25	0	4.510	4.510	4.520	4.420	4.520	13,241,606	59,501,353	4.4935	3.685	3.685	3.693	3.612	3.693	16,205,932	3.6716	3.20%
2023-07-24	0	4.370	4.360	4.370	4.340	4.480	11,272,406	49,426,719	4.3848	3.571	3.562	3.571	3.546	3.661	13,795,898	3.5827	-2.67%
2023-07-21	0	4.490	4.480	4.490	4.430	4.550	9,108,654	40,943,559	4.4950	3.669	3.661	3.669	3.620	3.718	11,147,758	3.6728	0.67%
2023-07-20	0	4.460	4.460	4.470	4.400	4.480	17,447,000	77,654,090	4.4509	3.644	3.644	3.652	3.595	3.661	21,352,764	3.6367	1.36%
2023-07-19	0	4.400	4.390	4.400	4.260	4.410	11,248,384	48,782,000	4.3368	3.595	3.587	3.595	3.481	3.603	13,766,498	3.5435	0.92%
2023-07-18	0	4.360	4.350	4.360	4.320	4.450	13,960,200	60,660,974	4.3453	3.562	3.554	3.562	3.530	3.636	17,085,393	3.5505	-1.13%
2023-07-14	0	4.410	4.410	4.420	4.400	4.580	20,208,949	89,830,791	4.4451	3.603	3.603	3.612	3.595	3.742	24,733,016	3.6320	-2.86%
2023-07-13	0	4.540	4.530	4.540	4.500	4.580	15,505,915	70,453,370	4.5436	3.710	3.701	3.710	3.677	3.742	18,977,139	3.7125	1.34%
2023-07-12	0	4.480	4.480	4.490	4.460	4.580	10,879,262	48,925,342	4.4971	3.661	3.661	3.669	3.644	3.742	13,314,743	3.6745	-1.54%
2023-07-11	0	4.550	4.540	4.550	4.400	4.550	11,683,140	52,655,736	4.5070	3.718	3.710	3.718	3.595	3.718	14,298,580	3.6826	2.71%
2023-07-10	0	4.430	4.420	4.430	4.390	4.520	10,117,043	44,867,307	4.4348	3.620	3.612	3.620	3.587	3.693	12,381,890	3.6236	-0.67%
2023-07-07	0	4.460	4.450	4.460	4.370	4.510	12,007,033	53,513,888	4.4569	3.644	3.636	3.644	3.571	3.685	14,694,982	3.6416	0.68%
2023-07-06	0	4.430	4.420	4.430	4.400	4.520	11,985,189	53,326,592	4.4494	3.620	3.612	3.620	3.595	3.693	14,668,248	3.6355	-1.77%
2023-07-05	0	4.510	4.500	4.510	4.440	4.550	8,047,000	36,154,905	4.4930	3.685	3.677	3.685	3.628	3.718	9,848,438	3.6711	0.22%
2023-07-04	0	4.500	4.500	4.510	4.460	4.540	14,615,834	65,789,184	4.5012	3.677	3.677	3.685	3.644	3.710	17,887,801	3.6779	0.67%
2023-07-03	0	4.470	4.470	4.480	4.330	4.510	19,323,295	85,958,114	4.4484	3.652	3.652	3.661	3.538	3.685	23,649,095	3.6347	2.52%
2023-06-30	0	4.360	4.350	4.360	4.310	4.390	8,716,563	37,904,934	4.3486	3.562	3.554	3.562	3.522	3.587	10,667,892	3.5532	0.69%
2023-06-29	0	4.330	4.320	4.330	4.230	4.400	20,673,641	89,428,089	4.3257	3.538	3.530	3.538	3.456	3.595	25,301,736	3.5345	-0.23%
2023-06-28	0	4.340	4.340	4.350	4.300	4.430	25,606,394	111,270,240	4.3454	3.546	3.546	3.554	3.513	3.620	31,338,757	3.5506	-2.25%
2023-06-27	0	4.440	4.430	4.440	4.310	4.440	13,453,862	59,298,992	4.4076	3.628	3.620	3.628	3.522	3.628	16,465,704	3.6014	2.30%
2023-06-26	0	4.340	4.330	4.340	4.200	4.370	15,774,644	67,982,444	4.3096	3.546	3.538	3.546	3.432	3.571	19,306,027	3.5213	1.64%
2023-06-23	0	4.270	4.270	4.280	4.170	4.370	19,506,723	82,571,317	4.2330	3.489	3.489	3.497	3.407	3.571	23,873,586	3.4587	-2.29%
2023-06-21	0	4.370	4.370	4.380	4.310	4.460	16,974,281	74,336,075	4.3793	3.571	3.571	3.579	3.522	3.644	20,774,220	3.5783	-2.02%
2023-06-20	0	4.460	4.450	4.460	4.440	4.630	27,676,644	124,758,576	4.5077	3.644	3.636	3.644	3.628	3.783	33,872,462	3.6832	-3.67%
2023-06-19	0	4.630	4.620	4.630	4.610	4.790	9,164,063	42,713,139	4.6609	3.783	3.775	3.783	3.767	3.914	11,215,572	3.8084	-2.73%
2023-06-16	0	4.760	4.750	4.760	4.630	4.760	18,719,049	88,280,719	4.7161	3.889	3.881	3.889	3.783	3.889	22,909,580	3.8534	1.93%
2023-06-15	0	4.670	4.670	4.680	4.460	4.670	17,260,073	79,046,729	4.5797	3.816	3.816	3.824	3.644	3.816	21,123,991	3.7420	4.71%
2023-06-14	0	4.460	4.460	4.470	4.440	4.550	17,681,929	79,340,160	4.4871	3.644	3.644	3.652	3.628	3.718	21,640,285	3.6663	-0.45%
2023-06-13	0	4.480	4.470	4.480	4.350	4.490	14,514,762	64,242,447	4.4260	3.661	3.652	3.661	3.554	3.669	17,764,102	3.6164	1.59%
2023-06-12	0	4.410	4.400	4.410	4.230	4.440	17,511,238	75,856,958	4.3319	3.603	3.595	3.603	3.456	3.628	21,431,383	3.5395	1.20%
2023-06-09	0	4.530	4.530	4.540	4.520	4.700	15,576,089	71,132,338	4.5668	3.561	3.561	3.569	3.553	3.694	19,815,850	3.5897	-1.52%
2023-06-08	0	4.600	4.590	4.600	4.520	4.630	17,663,363	80,887,360	4.5794	3.616	3.608	3.616	3.553	3.639	22,471,273	3.5996	-0.65%
2023-06-07	0	4.630	4.620	4.630	4.580	4.760	15,419,730	71,395,599	4.6301	3.639	3.632	3.639	3.600	3.742	19,616,931	3.6395	-1.28%
2023-06-06	0	4.690	4.680	4.690	4.550	4.800	17,655,212	82,910,146	4.6961	3.687	3.679	3.687	3.576	3.773	22,460,903	3.6913	2.18%
2023-06-05	0	4.590	4.580	4.590	4.560	4.770	28,598,273	132,108,016	4.6194	3.608	3.600	3.608	3.584	3.749	36,382,630	3.6311	-4.77%
2023-06-02	0	4.820	4.810	4.820	4.550	4.850	27,870,712	132,377,342	4.7497	3.789	3.781	3.789	3.576	3.812	35,457,029	3.7335	6.17%
2023-06-01	0	4.540	4.530	4.540	4.510	4.630	14,656,653	66,922,352	4.5660	3.569	3.561	3.569	3.545	3.639	18,646,146	3.5891	-0.22%
2023-05-31	0	4.550	4.540	4.550	4.510	4.650	74,384,107	338,527,875	4.5511	3.576	3.569	3.576	3.545	3.655	94,631,220	3.5773	-2.36%
2023-05-30	0	4.660	4.660	4.670	4.630	4.720	17,159,400	79,995,290	4.6619	3.663	3.663	3.671	3.639	3.710	21,830,133	3.6644	0.65%
2023-05-29	0	4.630	4.620	4.630	4.610	4.770	14,941,365	69,915,325	4.6793	3.639	3.632	3.639	3.624	3.749	19,008,356	3.6781	-1.49%
2023-05-25	0	4.700	4.700	4.710	4.660	4.890	25,352,961	119,940,013	4.7308	3.694	3.694	3.702	3.663	3.844	32,253,955	3.7186	-3.89%
2023-05-24	0	4.890	4.880	4.890	4.860	4.990	15,859,674	78,034,629	4.9203	3.844	3.836	3.844	3.820	3.922	20,176,626	3.8676	-1.41%
2023-05-23	0	4.960	4.950	4.960	4.960	5.060	9,616,147	48,172,837	5.0096	3.899	3.891	3.899	3.899	3.977	12,233,631	3.9377	-1.00%
2023-05-22	0	5.010	5.000	5.010	4.960	5.090	7,202,688	36,179,425	5.0230	3.938	3.930	3.938	3.899	4.001	9,163,236	3.9483	0.80%
2023-05-19	0	4.970	4.960	4.970	4.870	5.020	11,560,000	57,161,766	4.9448	3.907	3.899	3.907	3.828	3.946	14,706,595	3.8868	-0.40%
2023-05-18	0	4.990	4.960	4.990	4.950	5.060	14,841,724	74,041,153	4.9887	3.922	3.899	3.922	3.891	3.977	18,881,593	3.9213	0.20%
2023-05-17	0	4.980	4.980	4.990	4.970	5.110	12,455,427	62,622,928	5.0278	3.914	3.914	3.922	3.907	4.017	15,845,754	3.9520	-2.35%
2023-05-16	0	5.100	5.090	5.100	5.030	5.260	10,213,700	52,270,586	5.1177	4.009	4.001	4.009	3.954	4.135	12,993,836	4.0227	-1.73%
2023-05-15	0	5.190	5.180	5.190	5.030	5.220	10,349,922	53,073,371	5.1279	4.080	4.072	4.080	3.954	4.103	13,167,137	4.0307	1.96%
2023-05-12	0	5.090	5.090	5.100	5.070	5.190	8,087,341	41,299,280	5.1067	4.001	4.001	4.009	3.985	4.080	10,288,689	4.0140	-1.36%
2023-05-11	0	5.160	5.140	5.160	5.120	5.240	10,308,008	53,314,963	5.1722	4.056	4.040	4.056	4.025	4.119	13,113,814	4.0656	-0.77%
2023-05-10	0	5.200	5.190	5.200	5.110	5.240	8,018,020	41,676,211	5.1978	4.087	4.080	4.087	4.017	4.119	10,200,499	4.0857	0.00%
2023-05-09	0	5.200	5.190	5.200	5.170	5.320	10,077,012	52,888,367	5.2484	4.087	4.080	4.087	4.064	4.182	12,819,942	4.1255	-1.89%
2023-05-08	0	5.300	5.290	5.300	5.260	5.390	11,210,211	59,561,064	5.3131	4.166	4.158	4.166	4.135	4.237	14,261,594	4.1763	0.00%
2023-05-05	0	5.300	5.290	5.300	5.280	5.390	4,286,000	22,799,145	5.3194	4.166	4.158	4.166	4.150	4.237	5,452,635	4.1813	0.00%
2023-05-04	0	5.300	5.290	5.300	5.140	5.330	11,215,726	59,194,101	5.2778	4.166	4.158	4.166	4.040	4.190	14,268,610	4.1486	2.91%
2023-05-03	0	5.150	5.140	5.150	5.050	5.190	8,810,890	45,232,187	5.1337	4.048	4.040	4.048	3.970	4.080	11,209,186	4.0353	-0.39%
2023-05-02	0	5.170	5.160	5.170	5.080	5.390	15,544,441	80,029,074	5.1484	4.064	4.056	4.064	3.993	4.237	19,775,587	4.0469	-2.08%
2023-04-28	0	5.280	5.270	5.280	5.260	5.390	17,221,728	91,387,713	5.3065	4.150	4.142	4.150	4.135	4.237	21,909,427	4.1712	-0.38%
2023-04-27	0	5.300	5.300	5.310	5.210	5.320	17,510,110	92,287,576	5.2705	4.166	4.166	4.174	4.095	4.182	22,276,305	4.1429	-0.56%
2023-04-26	0	5.330	5.320	5.330	5.220	5.380	13,001,829	69,139,249	5.3177	4.190	4.182	4.190	4.103	4.229	16,540,885	4.1799	1.33%
2023-04-25	0	5.260	5.260	5.270	5.250	5.390	11,253,879	59,665,386	5.3018	4.135	4.135	4.142	4.127	4.237	14,317,148	4.1674	-2.23%
2023-04-24	0	5.380	5.360	5.380	5.280	5.420	14,777,538	78,925,431	5.3409	4.229	4.213	4.229	4.150	4.260	18,799,936	4.1982	0.37%
2023-04-21	0	5.360	5.360	5.370	5.350	5.600	20,835,347	113,852,655	5.4644	4.213	4.213	4.221	4.205	4.402	26,506,661	4.2952	-4.80%
2023-04-20	0	5.630	5.630	5.640	5.540	5.670	15,105,963	84,791,385	5.6131	4.425	4.425	4.433	4.355	4.457	19,217,757	4.4121	-1.40%
2023-04-19	0	5.710	5.710	5.720	5.680	5.810	16,271,866	93,378,929	5.7387	4.488	4.488	4.496	4.465	4.567	20,701,015	4.5108	-0.87%
2023-04-18	0	5.760	5.750	5.760	5.730	5.940	16,993,249	98,067,465	5.7710	4.528	4.520	4.528	4.504	4.669	21,618,756	4.5362	-3.03%
2023-04-17	0	5.940	5.920	5.940	5.790	5.940	11,803,866	69,341,708	5.8745	4.669	4.653	4.669	4.551	4.669	15,016,840	4.6176	1.71%
2023-04-14	0	5.840	5.830	5.840	5.790	5.880	14,312,556	83,274,833	5.8183	4.590	4.583	4.590	4.551	4.622	18,208,387	4.5734	1.04%
2023-04-13	0	5.780	5.780	5.790	5.640	5.820	26,987,799	154,792,398	5.7356	4.543	4.543	4.551	4.433	4.575	34,333,790	4.5085	-2.03%
2023-04-12	0	5.900	5.890	5.900	5.850	6.100	27,891,634	165,601,354	5.9373	4.638	4.630	4.638	4.598	4.795	35,483,646	4.6670	-3.28%
2023-04-11	0	6.100	6.090	6.100	5.870	6.100	23,961,930	144,112,059	6.0142	4.795	4.787	4.795	4.614	4.795	30,484,290	4.7274	3.92%
2023-04-06	0	5.870	5.870	5.880	5.700	5.880	12,750,725	74,202,511	5.8195	4.614	4.614	4.622	4.480	4.622	16,221,431	4.5744	0.34%
2023-04-04	0	5.850	5.830	5.850	5.750	5.870	10,540,009	61,240,819	5.8103	4.598	4.583	4.598	4.520	4.614	13,408,965	4.5672	0.00%
2023-04-03	0	5.850	5.850	5.860	5.800	5.980	10,439,464	61,187,012	5.8611	4.598	4.598	4.606	4.559	4.701	13,281,052	4.6071	-0.68%
2023-03-31	0	5.890	5.890	5.900	5.750	5.950	12,821,588	75,367,530	5.8782	4.630	4.630	4.638	4.520	4.677	16,311,583	4.6205	1.90%
2023-03-30	0	5.780	5.770	5.790	5.670	5.900	21,279,773	122,495,527	5.7564	4.543	4.535	4.551	4.457	4.638	27,072,058	4.5248	-3.18%
2023-03-29	0	5.970	5.950	5.970	5.870	6.080	15,590,258	92,588,952	5.9389	4.693	4.677	4.693	4.614	4.779	19,833,876	4.6682	2.75%
2023-03-28	0	5.810	5.800	5.810	5.750	5.900	13,368,316	77,919,190	5.8286	4.567	4.559	4.567	4.520	4.638	17,007,128	4.5816	-0.34%
2023-03-27	0	5.830	5.820	5.830	5.810	6.100	20,004,400	117,330,357	5.8652	4.583	4.575	4.583	4.567	4.795	25,449,533	4.6103	-3.16%
2023-03-24	0	6.020	6.000	6.020	5.920	6.090	11,174,416	67,340,350	6.0263	4.732	4.716	4.732	4.653	4.787	14,216,056	4.7369	1.35%
2023-03-23	0	5.940	5.940	5.950	5.740	5.950	8,090,718	47,549,400	5.8770	4.669	4.669	4.677	4.512	4.677	10,292,985	4.6196	1.89%
2023-03-22	0	5.830	5.830	5.860	5.770	5.930	8,151,800	47,762,598	5.8591	4.583	4.583	4.606	4.535	4.661	10,370,694	4.6055	1.22%
2023-03-21	0	5.760	5.750	5.760	5.680	5.810	9,621,430	55,107,259	5.7276	4.528	4.520	4.528	4.465	4.567	12,240,352	4.5021	2.13%
2023-03-20	0	5.640	5.640	5.680	5.550	5.870	21,039,810	118,755,430	5.6443	4.433	4.433	4.465	4.363	4.614	26,766,778	4.4367	-3.75%
2023-03-17	0	5.860	5.860	5.870	5.740	5.880	19,414,767	113,019,588	5.8213	4.606	4.606	4.614	4.512	4.622	24,699,404	4.5758	2.27%
2023-03-16	0	5.730	5.730	5.750	5.700	5.880	14,807,913	85,742,065	5.7903	4.504	4.504	4.520	4.480	4.622	18,838,579	4.5514	-2.55%
2023-03-15	0	5.880	5.870	5.880	5.830	6.020	9,315,443	54,891,649	5.8925	4.622	4.614	4.622	4.583	4.732	11,851,076	4.6318	1.55%
2023-03-14	0	5.790	5.790	5.800	5.780	6.050	17,336,677	101,667,769	5.8643	4.551	4.551	4.559	4.543	4.756	22,055,664	4.6096	-3.50%
2023-03-13	0	6.000	5.990	6.000	5.720	6.120	28,541,402	170,090,421	5.9594	4.716	4.708	4.716	4.496	4.811	36,310,279	4.6844	4.90%
2023-03-10	0	5.720	5.720	5.790	5.720	5.990	94,485,292	544,494,736	5.7627	4.496	4.496	4.551	4.496	4.708	120,203,882	4.5298	-4.19%
2023-03-09	0	5.970	5.970	5.990	5.950	6.230	22,060,635	133,645,617	6.0581	4.693	4.693	4.708	4.677	4.897	28,065,468	4.7619	-2.93%
2023-03-08	0	6.150	6.150	6.160	6.120	6.410	21,640,425	133,694,398	6.1780	4.834	4.834	4.842	4.811	5.039	27,530,879	4.8562	-5.53%
2023-03-07	0	6.510	6.490	6.510	6.430	6.650	14,757,538	96,432,838	6.5345	5.117	5.101	5.117	5.054	5.227	18,774,492	5.1364	0.31%
2023-03-06	0	6.490	6.480	6.490	6.370	6.570	9,176,600	59,158,572	6.4467	5.101	5.094	5.101	5.007	5.164	11,674,441	5.0674	-0.76%
2023-03-03	0	6.540	6.540	6.550	6.470	6.650	12,299,480	80,627,728	6.5554	5.141	5.141	5.149	5.086	5.227	15,647,359	5.1528	0.62%
2023-03-02	0	6.500	6.490	6.500	6.390	6.540	9,523,617	61,630,698	6.4714	5.109	5.101	5.109	5.023	5.141	12,115,915	5.0868	-0.61%
2023-03-01	0	6.540	6.540	6.550	6.060	6.550	15,547,598	99,316,284	6.3879	5.141	5.141	5.149	4.763	5.149	19,779,604	5.0211	4.14%
2023-02-28	0	6.280	6.270	6.280	6.260	6.600	19,152,512	121,620,289	6.3501	4.936	4.928	4.936	4.921	5.188	24,365,764	4.9914	-2.64%
2023-02-27	0	6.450	6.450	6.460	6.310	6.550	18,102,447	116,752,218	6.4495	5.070	5.070	5.078	4.960	5.149	23,029,874	5.0696	0.47%
2023-02-24	0	6.420	6.420	6.430	6.400	6.620	11,872,835	76,996,617	6.4851	5.046	5.046	5.054	5.031	5.204	15,104,582	5.0976	-2.58%
2023-02-23	0	6.590	6.590	6.600	6.560	6.760	14,424,977	95,902,654	6.6484	5.180	5.180	5.188	5.156	5.314	18,351,409	5.2259	0.46%
2023-02-22	0	6.560	6.550	6.560	6.500	6.650	14,899,299	97,819,067	6.5653	5.156	5.149	5.156	5.109	5.227	18,954,840	5.1606	-0.30%
2023-02-21	0	6.580	6.570	6.580	6.540	6.750	13,105,092	86,671,490	6.6136	5.172	5.164	5.172	5.141	5.306	16,672,256	5.1985	-1.50%
2023-02-20	0	6.680	6.680	6.690	6.600	6.760	10,375,719	69,427,038	6.6913	5.251	5.251	5.259	5.188	5.314	13,199,956	5.2596	0.15%
2023-02-17	0	6.670	6.660	6.670	6.660	6.870	13,341,835	89,769,186	6.7284	5.243	5.235	5.243	5.235	5.400	16,973,439	5.2888	-1.77%
2023-02-16	0	6.790	6.790	6.800	6.720	7.140	23,019,572	158,878,431	6.9019	5.337	5.337	5.345	5.282	5.612	29,285,425	5.4252	-2.86%
2023-02-15	0	6.990	6.980	6.990	6.950	7.360	20,770,828	146,676,792	7.0617	5.494	5.487	5.494	5.463	5.785	26,424,580	5.5508	-4.90%
2023-02-14	0	7.350	7.340	7.350	7.080	7.380	19,155,926	139,057,327	7.2592	5.777	5.770	5.777	5.565	5.801	24,370,107	5.7061	2.80%
2023-02-13	0	7.150	7.140	7.150	6.900	7.210	17,862,637	126,728,827	7.0946	5.620	5.612	5.620	5.424	5.667	22,724,789	5.5767	0.85%
2023-02-10	0	7.090	7.080	7.090	6.980	7.170	15,440,352	109,413,646	7.0862	5.573	5.565	5.573	5.487	5.636	19,643,166	5.5701	0.14%
2023-02-09	0	7.080	7.080	7.100	6.900	7.110	35,626,557	249,948,208	7.0158	5.565	5.565	5.581	5.424	5.589	45,323,990	5.5147	0.00%
2023-02-08	0	7.080	7.070	7.080	7.000	7.200	19,366,641	137,405,978	7.0950	5.565	5.557	5.565	5.502	5.660	24,638,178	5.5770	-0.84%
2023-02-07	0	7.140	7.130	7.140	7.020	7.270	25,469,466	182,052,722	7.1479	5.612	5.604	5.612	5.518	5.715	32,402,172	5.6185	-0.83%
2023-02-06	0	7.200	7.180	7.200	7.130	7.400	24,434,666	175,619,014	7.1873	5.660	5.644	5.660	5.604	5.817	31,085,703	5.6495	-2.96%
2023-02-03	0	7.420	7.390	7.420	7.300	7.450	16,956,915	125,308,698	7.3898	5.832	5.809	5.832	5.738	5.856	21,572,532	5.8087	-0.67%
2023-02-02	0	7.470	7.460	7.470	7.280	7.670	26,088,529	195,054,802	7.4767	5.872	5.864	5.872	5.722	6.029	33,189,742	5.8770	-2.61%
2023-02-01	0	7.670	7.630	7.670	7.420	7.680	22,522,970	170,065,603	7.5508	6.029	5.998	6.029	5.832	6.037	28,653,649	5.9352	2.13%
2023-01-31	0	7.510	7.500	7.510	7.420	7.890	18,183,736	137,823,449	7.5795	5.903	5.895	5.903	5.832	6.202	23,133,290	5.9578	-2.21%
2023-01-30	0	7.680	7.650	7.680	7.570	7.830	23,926,416	184,019,088	7.6910	6.037	6.013	6.037	5.950	6.155	30,439,109	6.0455	0.26%
2023-01-27	0	7.660	7.660	7.670	7.520	7.830	16,350,110	125,502,560	7.6759	6.021	6.021	6.029	5.911	6.155	20,800,557	6.0336	-1.79%
2023-01-26	0	7.800	7.790	7.800	7.720	8.180	18,509,093	145,019,956	7.8351	6.131	6.123	6.131	6.068	6.430	23,547,208	6.1587	-1.76%
2023-01-20	0	7.940	7.930	7.940	7.600	7.950	12,085,439	95,002,928	7.8609	6.241	6.233	6.241	5.974	6.249	15,375,056	6.1790	1.40%
2023-01-19	0	7.830	7.820	7.830	7.650	7.930	10,216,149	79,605,184	7.7921	6.155	6.147	6.155	6.013	6.233	12,996,952	6.1249	0.38%
2023-01-18	0	7.800	7.800	7.810	7.730	8.000	24,862,458	195,688,998	7.8709	6.131	6.131	6.139	6.076	6.288	31,629,938	6.1868	-2.01%
2023-01-17	0	7.960	7.930	7.960	7.850	8.180	13,019,831	103,580,649	7.9556	6.257	6.233	6.257	6.170	6.430	16,563,787	6.2534	-1.97%
2023-01-16	0	8.120	8.090	8.120	7.930	8.290	17,425,573	141,537,256	8.1224	6.383	6.359	6.383	6.233	6.516	22,168,757	6.3845	-0.12%
2023-01-13	0	8.130	8.120	8.130	7.960	8.160	14,499,590	116,703,823	8.0488	6.391	6.383	6.391	6.257	6.414	18,446,331	6.3267	0.62%
2023-01-12	0	8.080	8.070	8.080	7.860	8.150	24,930,508	200,742,145	8.0521	6.351	6.343	6.351	6.178	6.406	31,716,511	6.3293	2.80%
2023-01-11	0	7.860	7.850	7.860	7.830	8.200	25,462,531	202,836,979	7.9661	6.178	6.170	6.178	6.155	6.446	32,393,349	6.2617	-4.73%
2023-01-10	0	8.250	8.230	8.250	7.980	8.290	40,746,747	334,309,338	8.2046	6.485	6.469	6.485	6.273	6.516	51,837,879	6.4491	1.60%
2023-01-09	0	8.120	8.120	8.130	7.510	8.170	63,530,252	504,448,107	7.9403	6.383	6.383	6.391	5.903	6.422	80,822,981	6.2414	9.14%
2023-01-06	0	7.440	7.430	7.440	7.010	7.510	52,878,226	389,295,681	7.3621	5.848	5.840	5.848	5.510	5.903	67,271,508	5.7869	5.38%
2023-01-05	0	7.060	7.060	7.070	6.910	7.190	28,678,657	202,266,802	7.0529	5.549	5.549	5.557	5.432	5.652	36,484,894	5.5439	1.88%
2023-01-04	0	6.930	6.930	6.940	6.700	6.930	16,529,000	113,361,010	6.8583	5.447	5.447	5.455	5.266	5.447	21,028,140	5.3909	2.21%
2023-01-03	0	6.780	6.770	6.780	6.440	6.820	21,904,586	145,280,331	6.6324	5.329	5.322	5.329	5.062	5.361	27,866,943	5.2134	2.11%
2022-12-30	0	6.640	6.640	6.650	6.520	6.770	15,331,735	101,485,499	6.6193	5.219	5.219	5.227	5.125	5.322	19,504,984	5.2031	0.61%
2022-12-29	0	6.600	6.590	6.600	6.520	6.810	19,592,557	129,914,524	6.6308	5.188	5.180	5.188	5.125	5.353	24,925,587	5.2121	-4.49%
2022-12-28	0	6.910	6.900	6.910	6.570	7.020	39,268,214	269,202,595	6.8555	5.432	5.424	5.432	5.164	5.518	49,956,895	5.3887	4.07%
2022-12-23	0	6.640	6.640	6.650	6.540	6.870	31,333,533	208,601,673	6.6575	5.219	5.219	5.227	5.141	5.400	39,862,419	5.2330	-2.78%
2022-12-22	0	6.830	6.830	6.840	6.640	6.920	27,823,611	189,645,941	6.8160	5.369	5.369	5.377	5.219	5.439	35,397,108	5.3577	1.49%
2022-12-21	0	6.730	6.720	6.730	6.690	6.870	8,484,363	57,317,904	6.7557	5.290	5.282	5.290	5.259	5.400	10,793,779	5.3103	-0.74%
2022-12-20	0	6.780	6.780	6.790	6.620	7.130	29,378,894	199,870,808	6.8032	5.329	5.329	5.337	5.204	5.604	37,375,734	5.3476	-4.91%
2022-12-19	0	7.130	7.120	7.130	6.980	7.340	32,156,729	229,197,517	7.1275	5.604	5.597	5.604	5.487	5.770	40,909,686	5.6025	-1.66%
2022-12-16	0	7.250	7.240	7.250	6.940	7.380	24,285,481	174,729,862	7.1948	5.699	5.691	5.699	5.455	5.801	30,895,910	5.6554	1.97%
2022-12-15	0	7.110	7.100	7.110	6.960	7.400	35,527,450	252,429,772	7.1052	5.589	5.581	5.589	5.471	5.817	45,197,907	5.5850	-2.20%
2022-12-14	0	7.270	7.260	7.270	6.900	7.550	43,459,194	317,698,594	7.3103	5.715	5.707	5.715	5.424	5.935	55,288,646	5.7462	2.39%
2022-12-13	0	7.100	7.090	7.100	6.860	7.250	30,400,263	215,372,936	7.0846	5.581	5.573	5.581	5.392	5.699	38,675,116	5.5688	-1.66%
2022-12-12	0	7.220	7.210	7.220	7.160	7.320	26,715,825	192,895,375	7.2203	5.675	5.667	5.675	5.628	5.754	33,987,786	5.6754	-3.35%
2022-12-09	0	7.470	7.460	7.470	6.910	7.500	60,837,403	447,013,454	7.3477	5.872	5.864	5.872	5.432	5.895	77,397,147	5.7756	8.58%
2022-12-08	0	6.880	6.880	6.890	6.580	6.930	20,708,811	140,521,114	6.7856	5.408	5.408	5.416	5.172	5.447	26,345,682	5.3337	4.08%
2022-12-07	0	6.610	6.610	6.630	6.580	7.100	32,186,832	219,579,063	6.8220	5.196	5.196	5.211	5.172	5.581	40,947,983	5.3624	-4.62%
2022-12-06	0	6.930	6.920	6.930	6.710	7.170	40,250,286	280,116,834	6.9594	5.447	5.439	5.447	5.274	5.636	51,206,283	5.4704	1.17%
2022-12-05	0	6.850	6.850	6.860	6.310	6.970	50,118,173	338,468,573	6.7534	5.384	5.384	5.392	4.960	5.479	63,760,177	5.3085	9.95%
2022-12-02	0	6.230	6.230	6.270	6.180	6.420	34,023,619	213,029,685	6.2612	4.897	4.897	4.928	4.858	5.046	43,284,738	4.9216	-3.11%
2022-12-01	0	6.430	6.420	6.430	6.400	6.740	40,907,073	267,518,978	6.5397	5.054	5.046	5.054	5.031	5.298	52,041,846	5.1405	1.58%
2022-11-30	0	6.330	6.320	6.330	5.650	6.340	53,031,096	324,145,953	6.1124	4.976	4.968	4.976	4.441	4.984	67,465,988	4.8046	10.09%
2022-11-29	0	5.750	5.750	5.760	5.250	5.760	14,786,169	83,176,204	5.6253	4.520	4.520	4.528	4.127	4.528	18,810,916	4.4217	7.48%
2022-11-28	0	5.350	5.350	5.360	5.160	5.380	11,279,047	59,455,518	5.2713	4.205	4.205	4.213	4.056	4.229	14,349,167	4.1435	-1.65%
2022-11-25	0	5.440	5.430	5.440	5.340	5.590	10,112,000	54,822,474	5.4215	4.276	4.268	4.276	4.197	4.394	12,864,454	4.2615	-1.09%
2022-11-24	0	5.500	5.490	5.500	5.390	5.540	8,511,316	46,599,562	5.4750	4.323	4.315	4.323	4.237	4.355	10,828,069	4.3036	2.61%
2022-11-23	0	5.360	5.360	5.370	5.300	5.500	11,461,781	61,759,459	5.3883	4.213	4.213	4.221	4.166	4.323	14,581,641	4.2354	-0.56%
2022-11-22	0	5.390	5.390	5.400	5.340	5.580	10,477,569	57,013,602	5.4415	4.237	4.237	4.245	4.197	4.386	13,329,529	4.2772	-2.53%
2022-11-21	0	5.530	5.520	5.530	5.450	5.680	13,612,703	75,229,895	5.5264	4.347	4.339	4.347	4.284	4.465	17,318,037	4.3440	-3.83%
2022-11-18	0	5.750	5.730	5.750	5.700	5.870	18,610,418	107,360,001	5.7688	4.520	4.504	4.520	4.480	4.614	23,676,113	4.5345	0.35%
2022-11-17	0	5.730	5.720	5.730	5.550	5.790	18,936,642	107,116,465	5.6566	4.504	4.496	4.504	4.363	4.551	24,091,135	4.4463	-0.17%
2022-11-16	0	5.740	5.740	5.750	5.680	5.980	21,274,342	123,109,366	5.7868	4.512	4.512	4.520	4.465	4.701	27,065,149	4.5486	-4.01%
2022-11-15	0	5.980	5.970	5.980	5.560	5.980	29,169,535	169,447,393	5.8091	4.701	4.693	4.701	4.370	4.701	37,109,388	4.5662	5.65%
2022-11-14	0	5.660	5.660	5.670	5.470	5.830	37,830,201	213,967,580	5.6560	4.449	4.449	4.457	4.300	4.583	48,127,459	4.4459	4.81%
2022-11-11	0	5.400	5.390	5.400	5.170	5.430	43,472,593	231,035,670	5.3145	4.245	4.237	4.245	4.064	4.268	55,305,692	4.1774	8.43%
2022-11-10	0	4.980	4.980	4.990	4.940	5.150	19,864,232	99,022,516	4.9850	3.914	3.914	3.922	3.883	4.048	25,271,212	3.9184	-3.68%
2022-11-09	0	5.170	5.160	5.170	5.110	5.270	14,009,490	72,417,311	5.1692	4.064	4.056	4.064	4.017	4.142	17,822,828	4.0632	-0.96%
2022-11-08	0	5.220	5.220	5.230	5.100	5.360	18,232,088	94,852,135	5.2025	4.103	4.103	4.111	4.009	4.213	23,194,803	4.0894	-2.97%
2022-11-07	0	5.380	5.380	5.390	5.010	5.400	21,391,822	113,464,054	5.3041	4.229	4.229	4.237	3.938	4.245	27,214,607	4.1692	4.26%
2022-11-04	0	5.160	5.150	5.160	5.020	5.220	22,157,698	113,937,437	5.1421	4.056	4.048	4.056	3.946	4.103	28,188,952	4.0419	2.79%
2022-11-03	0	5.020	5.010	5.020	4.950	5.100	14,959,651	74,864,975	5.0045	3.946	3.938	3.946	3.891	4.009	19,031,620	3.9337	-1.57%
2022-11-02	0	5.100	5.100	5.110	4.920	5.130	13,595,409	68,435,944	5.0338	4.009	4.009	4.017	3.867	4.032	17,296,035	3.9567	3.45%
2022-11-01	0	4.930	4.930	4.940	4.560	4.940	32,538,918	157,632,189	4.8444	3.875	3.875	3.883	3.584	3.883	41,395,906	3.8079	9.07%
2022-10-31	0	4.520	4.520	4.530	4.460	4.690	18,434,406	84,036,622	4.5587	3.553	3.553	3.561	3.506	3.687	23,452,192	3.5833	-1.95%
2022-10-28	0	4.610	4.600	4.610	4.550	4.910	15,680,278	73,099,350	4.6619	3.624	3.616	3.624	3.576	3.859	19,948,399	3.6644	-5.53%
2022-10-27	0	4.880	4.870	4.880	4.860	5.050	23,271,561	115,730,266	4.9730	3.836	3.828	3.836	3.820	3.970	29,606,004	3.9090	0.00%
2022-10-26	0	4.880	4.880	4.890	4.580	4.930	25,798,671	124,883,171	4.8407	3.836	3.836	3.844	3.600	3.875	32,820,986	3.8050	4.95%
2022-10-25	0	4.650	4.640	4.650	4.530	4.720	23,279,039	107,509,941	4.6183	3.655	3.647	3.655	3.561	3.710	29,615,518	3.6302	0.87%
2022-10-24	0	4.610	4.610	4.620	4.560	4.970	24,511,913	115,763,649	4.7228	3.624	3.624	3.632	3.584	3.907	31,183,976	3.7123	-5.53%
2022-10-21	0	4.880	4.870	4.880	4.790	4.920	9,845,155	47,926,086	4.8680	3.836	3.828	3.836	3.765	3.867	12,524,974	3.8264	0.41%
2022-10-20	0	4.860	4.850	4.860	4.770	4.930	31,729,238	153,622,196	4.8417	3.820	3.812	3.820	3.749	3.875	40,365,834	3.8057	-1.42%
2022-10-19	0	4.930	4.930	4.940	4.930	5.190	16,732,621	84,072,657	5.0245	3.875	3.875	3.883	3.875	4.080	21,287,186	3.9494	-4.27%
2022-10-18	0	5.150	5.140	5.150	4.970	5.210	21,305,468	108,157,786	5.0765	4.048	4.040	4.048	3.907	4.095	27,104,747	3.9904	1.78%
2022-10-17	0	5.060	5.060	5.070	4.940	5.100	16,809,400	84,147,236	5.0060	3.977	3.977	3.985	3.883	4.009	21,384,864	3.9349	0.60%
2022-10-14	0	5.030	5.030	5.050	4.980	5.120	14,409,040	72,763,110	5.0498	3.954	3.954	3.970	3.914	4.025	18,331,134	3.9694	2.30%
2022-10-13	0	5.030	5.020	5.030	5.030	5.200	21,358,052	108,911,923	5.0993	3.865	3.857	3.865	3.865	3.996	27,796,655	3.9182	-3.64%
2022-10-12	0	5.220	5.210	5.220	5.100	5.350	18,820,619	97,798,865	5.1964	4.011	4.003	4.011	3.919	4.111	24,494,287	3.9927	0.58%
2022-10-11	0	5.190	5.180	5.190	4.980	5.250	26,009,871	132,990,897	5.1131	3.988	3.980	3.988	3.826	4.034	33,850,812	3.9287	2.37%
2022-10-10	0	5.070	5.070	5.080	5.070	5.250	23,880,394	122,258,807	5.1196	3.896	3.896	3.903	3.896	4.034	31,079,383	3.9338	-3.80%
2022-10-07	0	5.270	5.270	5.280	5.200	5.470	12,499,530	66,317,716	5.3056	4.049	4.049	4.057	3.996	4.203	16,267,641	4.0767	-2.23%
2022-10-06	0	5.390	5.390	5.400	5.380	5.580	9,184,000	50,048,230	5.4495	4.142	4.142	4.149	4.134	4.287	11,952,611	4.1872	-2.47%
2022-10-05	0	5.700	5.690	5.700	5.510	5.790	31,618,966	178,894,500	5.6578	4.247	4.239	4.247	4.105	4.314	42,441,187	4.2151	6.74%
2022-10-03	0	5.340	5.330	5.340	5.150	5.490	16,191,502	85,786,815	5.2983	3.978	3.971	3.978	3.837	4.090	21,733,366	3.9472	-2.91%
2022-09-30	0	5.500	5.500	5.530	5.500	5.650	9,507,719	52,681,179	5.5409	4.098	4.098	4.120	4.098	4.209	12,761,925	4.1280	-1.96%
2022-09-29	0	5.610	5.600	5.610	5.560	5.950	11,139,981	63,662,336	5.7148	4.179	4.172	4.179	4.142	4.433	14,952,861	4.2575	-2.77%
2022-09-28	0	5.770	5.770	5.780	5.750	6.080	13,738,172	80,190,951	5.8371	4.299	4.299	4.306	4.284	4.530	18,440,335	4.3487	-3.83%
2022-09-27	0	6.000	6.000	6.010	5.880	6.020	11,449,177	68,143,109	5.9518	4.470	4.470	4.477	4.381	4.485	15,367,886	4.4341	1.69%
2022-09-26	0	5.900	5.890	5.900	5.820	5.980	8,767,568	51,766,130	5.9043	4.396	4.388	4.396	4.336	4.455	11,768,443	4.3987	0.17%
2022-09-23	0	5.890	5.880	5.890	5.860	6.000	8,222,115	48,567,587	5.9069	4.388	4.381	4.388	4.366	4.470	11,036,298	4.4007	-1.67%
2022-09-22	0	5.990	5.980	5.990	5.850	6.020	8,085,825	47,995,860	5.9358	4.463	4.455	4.463	4.358	4.485	10,853,360	4.4222	1.53%
2022-09-21	0	5.900	5.900	5.910	5.900	6.100	9,626,898	57,296,613	5.9517	4.396	4.396	4.403	4.396	4.545	12,921,896	4.4341	-3.28%
2022-09-20	0	6.100	6.100	6.110	6.050	6.190	10,963,195	67,323,678	6.1409	4.545	4.545	4.552	4.507	4.612	14,715,567	4.5750	1.16%
2022-09-19	0	6.030	6.030	6.050	5.990	6.130	14,450,029	87,429,027	6.0504	4.492	4.492	4.507	4.463	4.567	19,395,839	4.5076	-0.66%
2022-09-16	0	6.070	6.070	6.090	5.970	6.120	13,494,169	81,855,604	6.0660	4.522	4.522	4.537	4.448	4.559	18,112,817	4.5192	0.66%
2022-09-15	0	6.030	6.020	6.030	5.900	6.050	13,130,365	78,736,250	5.9965	4.492	4.485	4.492	4.396	4.507	17,624,494	4.4674	2.20%
2022-09-14	0	5.900	5.890	5.900	5.860	6.050	15,475,564	91,791,129	5.9314	4.396	4.388	4.396	4.366	4.507	20,772,384	4.4189	-2.80%
2022-09-13	0	6.070	6.070	6.080	5.980	6.130	10,723,332	65,256,399	6.0855	4.522	4.522	4.530	4.455	4.567	14,393,606	4.5337	1.85%
2022-09-09	0	5.960	5.960	5.980	5.820	6.040	13,615,028	81,229,305	5.9662	4.440	4.440	4.455	4.336	4.500	18,275,043	4.4448	2.76%
2022-09-08	0	5.800	5.790	5.800	5.770	6.000	15,438,573	90,425,456	5.8571	4.321	4.314	4.321	4.299	4.470	20,722,732	4.3636	-2.68%
2022-09-07	0	5.960	5.950	5.960	5.810	6.050	12,886,815	76,433,745	5.9312	4.440	4.433	4.440	4.328	4.507	17,297,584	4.4188	1.19%
2022-09-06	0	5.890	5.890	5.910	5.790	5.930	19,685,400	115,287,566	5.8565	4.388	4.388	4.403	4.314	4.418	26,423,120	4.3631	0.34%
2022-09-05	0	5.870	5.870	5.880	5.790	6.000	17,588,000	103,153,876	5.8650	4.373	4.373	4.381	4.314	4.470	23,607,843	4.3695	-1.51%
2022-09-02	0	5.960	5.950	5.960	5.920	6.350	37,851,194	229,912,241	6.0741	4.440	4.433	4.440	4.410	4.731	50,806,519	4.5253	-5.40%
2022-09-01	0	6.300	6.300	6.310	6.300	6.580	15,849,583	101,791,745	6.4224	4.694	4.694	4.701	4.694	4.902	21,274,419	4.7847	-3.23%
2022-08-31	0	6.510	6.490	6.510	6.270	6.550	24,471,662	158,284,401	6.4681	4.850	4.835	4.850	4.671	4.880	32,847,576	4.8188	1.72%
2022-08-30	0	6.400	6.390	6.400	6.340	6.530	16,788,778	107,301,427	6.3913	4.768	4.761	4.768	4.723	4.865	22,535,072	4.7615	-1.54%
2022-08-29	0	6.500	6.490	6.500	6.370	6.550	9,529,148	61,584,567	6.4628	4.843	4.835	4.843	4.746	4.880	12,790,689	4.8148	-1.37%
2022-08-26	0	6.590	6.590	6.600	6.470	6.620	10,185,434	66,758,715	6.5543	4.910	4.910	4.917	4.820	4.932	13,671,602	4.8830	2.33%
2022-08-25	0	6.440	6.430	6.440	6.270	6.480	16,444,852	104,543,682	6.3572	4.798	4.790	4.798	4.671	4.828	22,073,430	4.7362	1.10%
2022-08-24	0	6.370	6.360	6.370	6.360	6.590	9,590,500	61,694,330	6.4329	4.746	4.738	4.746	4.738	4.910	12,873,040	4.7925	-2.45%
2022-08-23	0	6.530	6.520	6.530	6.390	6.680	19,315,468	125,257,149	6.4848	4.865	4.857	4.865	4.761	4.977	25,926,572	4.8312	-2.54%
2022-08-22	0	6.700	6.700	6.710	6.520	6.740	7,960,915	53,071,024	6.6664	4.992	4.992	4.999	4.857	5.021	10,685,697	4.9665	0.75%
2022-08-19	0	6.650	6.650	6.660	6.520	6.710	10,868,069	72,173,753	6.6409	4.954	4.954	4.962	4.857	4.999	14,587,882	4.9475	0.00%
2022-08-18	0	6.650	6.650	6.660	6.620	6.950	21,908,831	147,431,372	6.7293	4.954	4.954	4.962	4.932	5.178	29,407,565	5.0134	-3.90%
2022-08-17	0	6.920	6.910	6.920	6.850	7.150	15,075,853	104,580,174	6.9369	5.155	5.148	5.155	5.103	5.327	20,235,864	5.1681	-1.84%
2022-08-16	0	7.050	7.040	7.050	6.860	7.090	11,747,336	81,938,171	6.9750	5.252	5.245	5.252	5.111	5.282	15,768,096	5.1965	0.43%
2022-08-15	0	7.020	7.010	7.020	6.960	7.210	13,419,411	94,663,571	7.0542	5.230	5.222	5.230	5.185	5.371	18,012,472	5.2554	0.14%
2022-08-12	0	7.010	7.000	7.010	6.990	7.080	6,328,793	44,472,666	7.0270	5.222	5.215	5.222	5.208	5.275	8,494,948	5.2352	-0.85%
2022-08-11	0	7.070	7.060	7.070	6.970	7.120	5,338,432	37,690,612	7.0602	5.267	5.260	5.267	5.193	5.304	7,165,617	5.2599	1.73%
2022-08-10	0	6.950	6.940	6.950	6.890	7.070	7,309,883	50,841,603	6.9552	5.178	5.170	5.178	5.133	5.267	9,811,836	5.1817	-1.42%
2022-08-09	0	7.050	7.040	7.050	6.960	7.100	8,919,942	62,743,474	7.0341	5.252	5.245	5.252	5.185	5.290	11,972,970	5.2404	0.14%
2022-08-08	0	7.040	7.040	7.050	6.770	7.060	14,177,383	98,956,020	6.9799	5.245	5.245	5.252	5.044	5.260	19,029,875	5.2000	2.33%
2022-08-05	0	6.880	6.870	6.880	6.770	6.930	12,095,654	82,848,507	6.8494	5.126	5.118	5.126	5.044	5.163	16,235,633	5.1029	1.78%
2022-08-04	0	6.760	6.750	6.760	6.590	6.790	18,195,330	121,930,477	6.7012	5.036	5.029	5.036	4.910	5.059	24,423,044	4.9924	2.58%
2022-08-03	0	6.590	6.580	6.590	6.550	6.830	27,520,112	182,258,016	6.6227	4.910	4.902	4.910	4.880	5.088	36,939,419	4.9340	-1.64%
2022-08-02	0	6.700	6.690	6.700	6.560	6.830	20,560,592	137,179,722	6.6720	4.992	4.984	4.992	4.887	5.088	27,597,864	4.9707	-2.05%
2022-08-01	0	6.840	6.830	6.850	6.820	7.010	14,121,416	97,241,614	6.8861	5.096	5.088	5.103	5.081	5.222	18,954,752	5.1302	-0.87%
2022-07-29	0	6.900	6.880	6.900	6.850	7.130	23,482,000	162,801,856	6.9330	5.141	5.126	5.141	5.103	5.312	31,519,182	5.1652	-1.85%
2022-07-28	0	7.030	7.020	7.030	6.950	7.150	18,877,977	132,548,457	7.0213	5.237	5.230	5.237	5.178	5.327	25,339,341	5.2309	0.29%
2022-07-27	0	7.010	7.000	7.010	6.900	7.180	23,862,700	166,878,805	6.9933	5.222	5.215	5.222	5.141	5.349	32,030,184	5.2100	-2.09%
2022-07-26	0	7.160	7.160	7.170	7.100	7.270	19,255,696	138,206,850	7.1775	5.334	5.334	5.342	5.290	5.416	25,846,342	5.3473	-0.69%
2022-07-25	0	7.210	7.210	7.220	6.930	7.910	75,037,000	543,942,002	7.2490	5.371	5.371	5.379	5.163	5.893	100,719,908	5.4005	-13.34%
2022-07-22	0	8.320	8.310	8.320	8.300	8.540	7,729,691	64,831,366	8.3873	6.198	6.191	6.198	6.184	6.362	10,375,332	6.2486	0.36%
2022-07-21	0	8.290	8.290	8.300	8.260	8.650	11,029,009	92,718,398	8.4068	6.176	6.176	6.184	6.154	6.444	14,803,907	6.2631	-3.49%
2022-07-20	0	8.590	8.580	8.590	8.510	8.770	12,851,631	110,594,050	8.6054	6.400	6.392	6.400	6.340	6.534	17,250,358	6.4111	-0.92%
2022-07-19	0	8.670	8.660	8.670	8.330	8.770	23,120,269	199,289,975	8.6197	6.459	6.452	6.459	6.206	6.534	31,033,642	6.4217	4.21%
2022-07-18	0	8.320	8.320	8.330	7.970	8.370	11,236,525	92,219,385	8.2071	6.198	6.198	6.206	5.938	6.236	15,082,450	6.1144	3.87%
2022-07-15	0	8.010	8.010	8.040	8.010	8.290	12,499,000	101,332,380	8.1072	5.968	5.968	5.990	5.968	6.176	16,777,032	6.0399	-2.32%
2022-07-14	0	8.200	8.180	8.200	8.070	8.280	9,186,605	74,950,757	8.1587	6.109	6.094	6.109	6.012	6.169	12,330,904	6.0783	1.11%
2022-07-13	0	8.110	8.110	8.130	8.000	8.220	9,530,911	77,242,785	8.1044	6.042	6.042	6.057	5.960	6.124	12,793,055	6.0379	0.87%
2022-07-12	0	8.040	8.030	8.040	8.010	8.330	10,339,100	83,914,954	8.1163	5.990	5.982	5.990	5.968	6.206	13,877,863	6.0467	-3.48%
2022-07-11	0	8.330	8.300	8.330	8.220	8.480	7,793,323	64,630,524	8.2931	6.206	6.184	6.206	6.124	6.318	10,460,743	6.1784	-1.88%
2022-07-08	0	8.490	8.490	8.500	8.380	8.640	7,574,828	64,141,617	8.4677	6.325	6.325	6.333	6.243	6.437	10,167,464	6.3085	0.00%
2022-07-07	0	8.490	8.480	8.490	8.270	8.490	15,952,455	134,226,511	8.4142	6.325	6.318	6.325	6.161	6.325	21,412,501	6.2686	0.95%
2022-07-06	0	8.410	8.400	8.410	8.190	8.460	18,146,811	151,508,136	8.3490	6.266	6.258	6.266	6.102	6.303	24,357,919	6.2201	-0.47%
2022-07-05	0	8.450	8.450	8.470	8.400	8.840	18,029,111	153,973,233	8.5403	6.295	6.295	6.310	6.258	6.586	24,199,933	6.3625	-1.97%
2022-07-04	0	8.620	8.610	8.620	8.520	9.000	19,139,864	165,184,001	8.6304	6.422	6.415	6.422	6.347	6.705	25,690,864	6.4297	-4.43%
2022-06-30	0	9.020	9.020	9.030	8.750	9.170	18,102,112	162,579,167	8.9812	6.720	6.720	6.727	6.519	6.832	24,297,920	6.6911	1.46%
2022-06-29	0	8.890	8.880	8.890	8.740	9.100	21,899,000	194,306,910	8.8729	6.623	6.616	6.623	6.511	6.780	29,394,369	6.6103	-2.31%
2022-06-28	0	9.100	9.100	9.110	8.720	9.110	16,675,150	149,785,747	8.9826	6.780	6.780	6.787	6.496	6.787	22,382,552	6.6921	3.53%
2022-06-27	0	8.790	8.790	8.800	8.500	8.800	16,074,404	139,546,271	8.6813	6.549	6.549	6.556	6.333	6.556	21,576,189	6.4676	2.93%
2022-06-24	0	8.540	8.520	8.540	8.260	8.540	14,736,122	124,006,871	8.4152	6.362	6.347	6.362	6.154	6.362	19,779,853	6.2694	2.52%
2022-06-23	0	8.330	8.320	8.330	8.190	8.450	14,882,900	123,361,028	8.2888	6.206	6.198	6.206	6.102	6.295	19,976,869	6.1752	0.36%
2022-06-22	0	8.300	8.290	8.300	8.270	8.620	16,511,926	138,279,393	8.3745	6.184	6.176	6.184	6.161	6.422	22,163,462	6.2391	-2.70%
2022-06-21	0	8.530	8.530	8.540	8.400	8.590	10,801,425	91,627,879	8.4829	6.355	6.355	6.362	6.258	6.400	14,498,428	6.3198	-0.47%
2022-06-20	0	8.570	8.570	8.590	8.420	8.900	17,562,472	151,141,401	8.6059	6.385	6.385	6.400	6.273	6.631	23,573,578	6.4115	1.30%
2022-06-17	0	8.460	8.440	8.460	8.230	8.580	71,132,635	600,913,860	8.4478	6.303	6.288	6.303	6.131	6.392	95,479,196	6.2937	-1.05%
2022-06-16	0	8.550	8.540	8.550	8.400	8.880	36,755,973	317,877,531	8.6483	6.370	6.362	6.370	6.258	6.616	49,336,437	6.4431	1.42%
2022-06-15	0	8.430	8.430	8.460	7.970	8.500	31,116,397	259,560,540	8.3416	6.280	6.280	6.303	5.938	6.333	41,766,604	6.2145	5.24%
2022-06-14	0	8.010	8.010	8.020	7.760	8.070	14,192,783	113,224,589	7.9776	5.968	5.968	5.975	5.781	6.012	19,050,546	5.9434	0.63%
2022-06-13	0	7.960	7.950	7.960	7.860	8.090	12,565,369	100,173,267	7.9722	5.930	5.923	5.930	5.856	6.027	16,866,117	5.9393	-2.45%
2022-06-10	0	8.160	8.150	8.160	7.990	8.180	19,973,804	162,207,114	8.1210	6.079	6.072	6.079	5.953	6.094	26,810,236	6.0502	1.37%
2022-06-09	0	8.050	8.050	8.060	7.950	8.400	14,672,837	118,969,135	8.1081	5.997	5.997	6.005	5.923	6.258	19,694,908	6.0406	-3.94%
2022-06-08	0	8.380	8.370	8.380	8.200	8.450	20,440,513	170,759,969	8.3540	6.243	6.236	6.243	6.109	6.295	27,436,686	6.2238	0.96%
2022-06-07	0	8.300	8.300	8.310	8.130	8.430	25,131,157	208,100,061	8.2806	6.184	6.184	6.191	6.057	6.280	33,732,796	6.1691	0.36%
2022-06-06	0	8.270	8.250	8.270	7.880	8.280	27,752,844	226,419,763	8.1584	6.161	6.146	6.161	5.871	6.169	37,251,808	6.0781	2.99%
2022-06-02	0	8.030	8.020	8.030	7.750	8.090	18,959,349	150,564,668	7.9414	5.982	5.975	5.982	5.774	6.027	25,448,564	5.9164	1.90%
2022-06-01	0	7.880	7.880	7.890	7.780	8.000	14,254,761	112,409,772	7.8858	5.871	5.871	5.878	5.796	5.960	19,133,737	5.8750	-0.76%
2022-05-31	0	7.940	7.930	7.940	7.480	7.940	35,485,329	277,929,268	7.8322	5.915	5.908	5.915	5.573	5.915	47,630,890	5.8351	5.44%
2022-05-30	0	7.530	7.530	7.550	7.420	7.600	13,603,025	102,282,425	7.5191	5.610	5.610	5.625	5.528	5.662	18,258,931	5.6018	0.80%
2022-05-27	0	7.470	7.470	7.480	7.340	7.640	12,864,162	95,956,708	7.4592	5.565	5.565	5.573	5.468	5.692	17,267,178	5.5572	-0.66%
2022-05-26	0	7.520	7.520	7.540	7.330	7.550	12,469,486	93,051,177	7.4623	5.602	5.602	5.617	5.461	5.625	16,737,416	5.5595	0.67%
2022-05-25	0	7.470	7.470	7.490	7.240	7.660	19,312,469	145,154,860	7.5161	5.565	5.565	5.580	5.394	5.707	25,922,546	5.5996	2.89%
2022-05-24	0	7.260	7.250	7.260	7.230	7.700	23,255,403	173,074,199	7.4423	5.409	5.401	5.409	5.386	5.737	31,215,028	5.5446	-1.63%
2022-05-23	0	7.380	7.370	7.380	7.190	7.450	16,218,193	118,875,199	7.3297	5.498	5.491	5.498	5.357	5.550	21,769,193	5.4607	1.79%
2022-05-20	0	7.250	7.240	7.250	7.100	7.270	18,209,813	130,958,897	7.1917	5.401	5.394	5.401	5.290	5.416	24,442,484	5.3578	3.13%
2022-05-19	0	7.030	7.030	7.040	7.000	7.110	17,236,032	121,481,150	7.0481	5.237	5.237	5.245	5.215	5.297	23,135,407	5.2509	-2.77%
2022-05-18	0	7.230	7.220	7.230	7.030	7.230	11,964,671	85,418,227	7.1392	5.386	5.379	5.386	5.237	5.386	16,059,818	5.3188	0.00%
2022-05-17	0	7.230	7.230	7.240	6.910	7.230	21,888,461	155,221,062	7.0915	5.386	5.386	5.394	5.148	5.386	29,380,223	5.2832	3.43%
2022-05-16	0	6.990	6.990	7.000	6.900	7.090	23,624,832	164,852,152	6.9779	5.208	5.208	5.215	5.141	5.282	31,710,901	5.1986	1.01%
2022-05-13	0	6.920	6.920	6.930	6.870	6.980	13,341,629	92,288,818	6.9174	5.155	5.155	5.163	5.118	5.200	17,908,067	5.1535	0.29%
2022-05-12	0	6.900	6.890	6.900	6.770	7.050	27,175,605	186,938,167	6.8789	5.141	5.133	5.141	5.044	5.252	36,476,997	5.1248	-1.57%
2022-05-11	0	7.010	7.000	7.010	6.980	7.190	21,993,297	155,635,616	7.0765	5.222	5.215	5.222	5.200	5.357	29,520,941	5.2720	-0.14%
2022-05-10	0	7.020	7.010	7.020	6.820	7.210	38,193,179	268,719,619	7.0358	5.230	5.222	5.230	5.081	5.371	51,265,555	5.2417	-0.14%
2022-05-06	0	7.030	7.020	7.030	7.000	7.360	32,582,157	231,692,991	7.1110	5.237	5.230	5.237	5.215	5.483	43,734,049	5.2978	-7.13%
2022-05-05	0	7.570	7.550	7.570	7.400	7.680	23,382,000	176,997,550	7.5698	5.640	5.625	5.640	5.513	5.722	31,384,955	5.6396	3.13%
2022-05-04	0	7.340	7.330	7.340	7.300	7.560	9,704,029	71,510,977	7.3692	5.468	5.461	5.468	5.439	5.632	13,025,426	5.4901	-0.81%
2022-05-03	0	7.400	7.390	7.400	7.170	7.490	13,531,037	99,518,557	7.3548	5.513	5.506	5.513	5.342	5.580	18,162,304	5.4794	-1.46%
2022-04-29	0	7.510	7.500	7.510	7.280	7.530	18,386,371	136,175,612	7.4063	5.595	5.588	5.595	5.424	5.610	24,679,473	5.5178	2.32%
2022-04-28	0	7.340	7.340	7.350	7.100	7.380	13,211,049	96,237,172	7.2846	5.468	5.468	5.476	5.290	5.498	17,732,794	5.4271	2.51%
2022-04-27	0	7.160	7.160	7.170	7.010	7.490	17,007,239	121,775,977	7.1602	5.334	5.334	5.342	5.222	5.580	22,828,305	5.3344	1.42%
2022-04-26	0	7.060	7.060	7.070	6.960	7.230	14,406,733	102,494,933	7.1144	5.260	5.260	5.267	5.185	5.386	19,337,724	5.3003	1.00%
2022-04-25	0	6.990	6.970	6.990	6.970	7.430	22,794,714	161,514,435	7.0856	5.208	5.193	5.208	5.193	5.535	30,596,659	5.2788	-5.54%
2022-04-22	0	7.400	7.390	7.400	7.170	7.400	15,110,850	109,961,246	7.2770	5.513	5.506	5.513	5.342	5.513	20,282,839	5.4214	1.37%
2022-04-21	0	7.300	7.290	7.300	7.200	7.580	18,986,113	138,591,573	7.2996	5.439	5.431	5.439	5.364	5.647	25,484,488	5.4383	-3.05%
2022-04-20	0	7.530	7.530	7.540	7.330	7.650	21,936,126	164,688,501	7.5076	5.610	5.610	5.617	5.461	5.699	29,444,202	5.5932	2.73%
2022-04-19	0	7.330	7.320	7.330	7.280	7.690	29,955,289	220,588,823	7.3639	5.461	5.453	5.461	5.424	5.729	40,208,083	5.4862	-3.93%
2022-04-14	0	7.630	7.620	7.630	7.420	7.680	10,207,188	77,445,108	7.5873	5.684	5.677	5.684	5.528	5.722	13,700,801	5.6526	3.11%
2022-04-13	0	7.400	7.390	7.400	7.290	7.530	12,376,000	91,635,350	7.4043	5.513	5.506	5.513	5.431	5.610	16,611,933	5.5162	0.00%
2022-04-12	0	7.400	7.390	7.400	7.170	7.600	27,472,522	201,868,594	7.3480	5.513	5.506	5.513	5.342	5.662	36,875,540	5.4743	-0.67%
2022-04-11	0	7.450	7.430	7.450	7.370	7.710	15,804,894	117,947,791	7.4627	5.550	5.535	5.550	5.491	5.744	21,214,434	5.5598	-3.37%
2022-04-08	0	7.710	7.700	7.710	7.610	7.880	15,446,604	118,906,063	7.6979	5.744	5.737	5.744	5.670	5.871	20,733,512	5.7350	-0.26%
2022-04-07	0	7.730	7.710	7.730	7.580	7.910	27,327,883	212,230,905	7.7661	5.759	5.744	5.759	5.647	5.893	36,681,395	5.7858	-2.28%
2022-04-06	0	7.910	7.900	7.910	7.860	8.150	25,632,233	205,441,113	8.0150	5.893	5.886	5.893	5.856	6.072	34,405,375	5.9712	-5.04%
2022-04-04	0	8.330	8.330	8.340	8.060	8.460	13,918,451	115,820,801	8.3214	6.206	6.206	6.213	6.005	6.303	18,682,318	6.1995	2.46%
2022-04-01	0	8.130	8.120	8.130	7.480	8.150	22,056,263	176,452,027	8.0001	6.057	6.049	6.057	5.573	6.072	29,605,458	5.9601	4.77%
2022-03-31	0	7.760	7.750	7.760	7.370	7.810	27,109,856	206,035,382	7.6000	5.781	5.774	5.781	5.491	5.819	36,388,744	5.6621	1.97%
2022-03-30	0	7.610	7.600	7.610	7.500	7.880	47,472,211	361,888,249	7.6232	5.670	5.662	5.670	5.588	5.871	63,720,521	5.6793	2.56%
2022-03-29	0	7.420	7.420	7.430	7.360	8.290	77,358,269	587,984,003	7.6008	5.528	5.528	5.535	5.483	6.176	103,835,678	5.6626	-8.40%
2022-03-28	0	8.100	8.100	8.110	7.860	8.160	18,657,348	149,545,441	8.0154	6.035	6.035	6.042	5.856	6.079	25,043,197	5.9715	-0.61%
2022-03-25	0	8.150	8.150	8.160	8.120	8.730	23,350,118	196,812,621	8.4288	6.072	6.072	6.079	6.049	6.504	31,342,161	6.2795	-4.12%
2022-03-24	0	8.500	8.490	8.500	8.280	8.600	12,027,888	101,998,097	8.4801	6.333	6.325	6.333	6.169	6.407	16,144,672	6.3178	1.43%
2022-03-23	0	8.380	8.370	8.380	8.330	8.600	23,318,790	197,245,302	8.4586	6.243	6.236	6.243	6.206	6.407	31,300,110	6.3017	-0.83%
2022-03-22	0	8.450	8.440	8.450	8.160	8.490	15,019,200	125,286,870	8.3418	6.295	6.288	6.295	6.079	6.325	20,159,820	6.2147	2.30%
2022-03-21	0	8.260	8.240	8.260	8.210	8.670	17,780,970	148,916,205	8.3750	6.154	6.139	6.154	6.117	6.459	23,866,861	6.2395	-2.25%
2022-03-18	0	8.450	8.450	8.460	8.160	8.570	30,216,902	253,278,751	8.3820	6.295	6.295	6.303	6.079	6.385	40,559,239	6.2447	-1.86%
2022-03-17	0	8.610	8.600	8.610	8.340	8.740	48,100,112	410,805,936	8.5406	6.415	6.407	6.415	6.213	6.511	64,563,334	6.3628	2.74%
2022-03-16	0	8.380	8.380	8.390	7.560	8.470	57,525,878	461,508,822	8.0226	6.243	6.243	6.251	5.632	6.310	77,215,256	5.9769	11.44%
2022-03-15	0	7.520	7.500	7.520	7.340	8.110	49,963,412	383,707,534	7.6798	5.602	5.588	5.602	5.468	6.042	67,064,385	5.7215	-7.16%
2022-03-14	0	8.100	8.080	8.100	8.000	8.610	37,332,830	305,927,004	8.1946	6.035	6.020	6.035	5.960	6.415	50,110,735	6.1050	-4.71%
2022-03-11	0	8.500	8.490	8.500	7.840	8.600	41,270,922	341,044,020	8.2635	6.333	6.325	6.333	5.841	6.407	55,396,717	6.1564	4.68%
2022-03-10	0	8.120	8.110	8.120	8.040	8.280	26,266,696	214,140,743	8.1526	6.049	6.042	6.049	5.990	6.169	35,256,996	6.0737	1.75%
2022-03-09	0	7.980	7.980	7.990	7.720	8.260	44,623,325	354,727,742	7.9494	5.945	5.945	5.953	5.751	6.154	59,896,547	5.9223	-1.85%
2022-03-08	0	8.130	8.120	8.130	8.020	8.500	39,924,451	328,925,723	8.2387	6.057	6.049	6.057	5.975	6.333	53,589,390	6.1379	-0.49%
2022-03-07	0	8.170	8.170	8.180	8.130	8.580	45,061,584	372,998,376	8.2775	6.087	6.087	6.094	6.057	6.392	60,484,809	6.1668	-3.08%
2022-03-04	0	8.430	8.420	8.430	8.400	8.920	39,688,843	342,416,101	8.6275	6.280	6.273	6.280	6.258	6.645	53,273,140	6.4276	-5.28%
2022-03-03	0	8.900	8.890	8.900	8.850	9.080	23,191,995	207,700,960	8.9557	6.631	6.623	6.631	6.593	6.765	31,129,917	6.6721	-0.67%
2022-03-02	0	8.960	8.960	8.970	8.950	9.310	32,702,050	296,689,001	9.0725	6.675	6.675	6.683	6.668	6.936	43,894,978	6.7591	-3.45%
2022-03-01	0	9.280	9.270	9.280	9.150	9.460	27,761,833	257,936,985	9.2911	6.914	6.906	6.914	6.817	7.048	37,263,873	6.9219	-0.43%
2022-02-28	0	9.320	9.310	9.320	9.110	9.890	62,125,288	579,287,702	9.3245	6.943	6.936	6.943	6.787	7.368	83,388,906	6.9468	-5.76%
2022-02-25	0	9.890	9.880	9.890	9.830	10.10	22,120,250	219,825,237	9.9377	7.368	7.361	7.368	7.323	7.525	29,691,346	7.4037	-1.30%
2022-02-24	0	10.02	10.00	10.02	9.930	10.28	23,702,272	238,662,431	10.069	7.465	7.450	7.465	7.398	7.659	31,814,847	7.5016	-1.76%
2022-02-23	0	10.20	10.18	10.20	10.12	10.38	18,004,190	183,729,871	10.205	7.599	7.584	7.599	7.539	7.733	24,166,483	7.6027	-0.78%
2022-02-22	0	10.28	10.26	10.28	10.22	10.48	22,120,300	227,633,694	10.291	7.659	7.644	7.659	7.614	7.808	29,691,413	7.6667	-1.72%
2022-02-21	0	10.46	10.44	10.46	10.36	10.66	14,762,534	154,274,920	10.450	7.793	7.778	7.793	7.718	7.942	19,815,305	7.7856	-2.24%
2022-02-18	0	10.70	10.68	10.70	10.66	11.16	18,660,933	201,481,153	10.797	7.972	7.957	7.972	7.942	8.314	25,048,009	8.0438	-4.97%
2022-02-17	0	11.26	11.26	11.28	11.22	11.68	10,271,995	116,741,444	11.365	8.389	8.389	8.404	8.359	8.702	13,787,790	8.4670	-1.05%
2022-02-16	0	11.38	11.38	11.40	10.92	11.40	10,002,931	112,975,322	11.294	8.478	8.478	8.493	8.135	8.493	13,426,633	8.4143	1.97%
2022-02-15	0	11.16	11.16	11.18	10.86	11.28	9,696,403	107,571,721	11.094	8.314	8.314	8.329	8.091	8.404	13,015,190	8.2651	0.72%
2022-02-14	0	11.08	11.08	11.10	10.88	11.22	10,439,034	115,325,384	11.048	8.255	8.255	8.270	8.106	8.359	14,012,001	8.2305	-0.54%
2022-02-11	0	11.14	11.12	11.14	10.94	11.50	16,428,094	182,833,157	11.129	8.299	8.284	8.299	8.150	8.568	22,050,936	8.2914	0.91%
2022-02-10	0	11.04	11.02	11.04	10.50	11.04	16,947,450	183,723,148	10.841	8.225	8.210	8.225	7.823	8.225	22,748,052	8.0764	5.54%
2022-02-09	0	10.46	10.44	10.46	10.20	10.48	17,180,598	177,433,782	10.328	7.793	7.778	7.793	7.599	7.808	23,061,000	7.6941	1.95%
2022-02-08	0	10.26	10.24	10.26	10.18	10.54	13,440,150	138,417,232	10.299	7.644	7.629	7.644	7.584	7.852	18,040,309	7.6727	-0.97%
2022-02-07	0	10.36	10.36	10.38	10.14	11.02	33,976,621	353,716,561	10.411	7.718	7.718	7.733	7.554	8.210	45,605,796	7.7560	-5.30%
2022-02-04	0	10.94	10.92	10.94	10.60	11.16	8,362,276	90,978,610	10.880	8.150	8.135	8.150	7.897	8.314	11,224,432	8.1054	1.48%
2022-01-31	0	10.78	10.78	10.82	10.56	11.04	5,313,000	57,418,420	10.807	8.031	8.031	8.061	7.867	8.225	7,131,480	8.0514	1.13%
2022-01-28	0	10.66	10.64	10.66	10.64	11.34	6,809,783	73,388,903	10.777	7.942	7.927	7.942	7.927	8.448	9,140,567	8.0289	-2.74%
2022-01-27	0	10.96	10.94	10.96	10.76	11.36	9,855,420	107,828,929	10.941	8.165	8.150	8.165	8.016	8.463	13,228,634	8.1512	-4.03%
2022-01-26	0	11.42	11.42	11.44	11.40	11.78	9,278,684	106,969,151	11.529	8.508	8.508	8.523	8.493	8.776	12,454,498	8.5888	-1.38%
2022-01-25	0	11.58	11.56	11.58	11.38	11.96	14,514,947	169,058,627	11.647	8.627	8.612	8.627	8.478	8.910	19,482,977	8.6772	-1.53%
2022-01-24	0	11.76	11.72	11.76	11.42	12.34	20,799,157	248,305,766	11.938	8.761	8.731	8.761	8.508	9.193	27,918,083	8.8941	0.34%
2022-01-21	0	11.72	11.66	11.72	11.38	11.72	15,403,815	178,362,781	11.579	8.731	8.687	8.731	8.478	8.731	20,676,078	8.6265	0.86%
2022-01-20	0	11.62	11.62	11.64	10.82	11.66	18,443,413	211,687,729	11.478	8.657	8.657	8.672	8.061	8.687	24,756,039	8.5510	7.39%
2022-01-19	0	10.82	10.82	10.84	10.72	11.02	7,399,253	79,970,882	10.808	8.061	8.061	8.076	7.986	8.210	9,931,795	8.0520	-0.37%
2022-01-18	0	10.86	10.84	10.86	10.78	11.22	7,891,592	86,248,405	10.929	8.091	8.076	8.091	8.031	8.359	10,592,647	8.1423	-1.81%
2022-01-17	0	11.06	11.04	11.06	10.76	11.24	11,704,770	128,401,749	10.970	8.240	8.225	8.240	8.016	8.374	15,710,961	8.1727	-1.60%
2022-01-14	0	11.24	11.24	11.26	11.08	11.44	16,907,056	190,773,540	11.284	8.374	8.374	8.389	8.255	8.523	22,693,833	8.4064	-0.71%
2022-01-13	0	11.32	11.28	11.32	11.10	11.42	13,129,989	148,218,145	11.289	8.433	8.404	8.433	8.270	8.508	17,623,989	8.4100	1.25%
2022-01-12	0	11.18	11.18	11.20	11.04	11.50	18,975,298	212,286,428	11.188	8.329	8.329	8.344	8.225	8.568	25,469,972	8.3348	-0.89%
2022-01-11	0	11.28	11.26	11.28	11.08	11.74	26,807,363	305,081,292	11.381	8.404	8.389	8.404	8.255	8.746	35,982,717	8.4786	2.17%
2022-01-10	0	11.04	11.04	11.06	10.12	11.06	18,335,330	196,754,929	10.731	8.225	8.225	8.240	7.539	8.240	24,610,962	7.9946	8.02%
2022-01-07	0	10.22	10.22	10.24	10.06	10.44	7,568,436	77,338,237	10.219	7.614	7.614	7.629	7.495	7.778	10,158,884	7.6129	-0.58%
2022-01-06	0	10.28	10.26	10.28	10.12	10.46	9,115,461	93,449,677	10.252	7.659	7.644	7.659	7.539	7.793	12,235,409	7.6376	-1.15%
2022-01-05	0	10.40	10.36	10.40	10.32	10.60	9,696,929	100,944,387	10.410	7.748	7.718	7.748	7.688	7.897	13,015,896	7.7555	-1.89%
2022-01-04	0	10.60	10.58	10.60	10.32	10.66	7,649,666	80,263,956	10.493	7.897	7.882	7.897	7.688	7.942	10,267,917	7.8170	2.51%
2022-01-03	0	10.34	10.30	10.34	10.06	10.66	5,471,000	55,968,000	10.230	7.703	7.674	7.703	7.495	7.942	7,343,559	7.6214	-1.15%
2021-12-31	0	10.46	10.44	10.46	10.30	10.60	2,952,113	30,981,582	10.495	7.793	7.778	7.793	7.674	7.897	3,962,532	7.8186	1.95%
2021-12-30	0	10.26	10.24	10.26	10.20	10.54	6,563,277	67,638,663	10.306	7.644	7.629	7.644	7.599	7.852	8,809,689	7.6778	-1.91%
2021-12-29	0	10.46	10.44	10.46	10.24	10.68	7,032,000	73,058,200	10.389	7.793	7.778	7.793	7.629	7.957	9,438,842	7.7402	-1.88%
2021-12-28	0	10.66	10.64	10.66	10.38	10.76	12,466,839	132,620,454	10.638	7.942	7.927	7.942	7.733	8.016	16,733,863	7.9253	0.76%
2021-12-24	0	10.58	10.54	10.58	10.40	10.68	5,254,613	55,387,536	10.541	7.882	7.852	7.882	7.748	7.957	7,053,109	7.8529	-0.94%
2021-12-23	0	10.68	10.68	10.70	10.50	10.74	7,807,907	83,035,676	10.635	7.957	7.957	7.972	7.823	8.001	10,480,319	7.9230	1.14%
2021-12-22	0	10.56	10.54	10.56	10.40	10.72	8,026,947	84,767,905	10.560	7.867	7.852	7.867	7.748	7.986	10,774,330	7.8676	-0.56%
2021-12-21	0	10.62	10.62	10.64	10.20	10.78	7,628,299	81,114,647	10.633	7.912	7.912	7.927	7.599	8.031	10,239,236	7.9219	1.34%
2021-12-20	0	10.48	10.48	10.50	10.22	10.74	9,025,090	94,580,298	10.480	7.808	7.808	7.823	7.614	8.001	12,114,107	7.8075	-1.13%
2021-12-17	0	10.60	10.60	10.62	9.810	10.78	15,795,568	166,061,183	10.513	7.897	7.897	7.912	7.309	8.031	21,201,916	7.8324	-1.49%
2021-12-16	0	10.76	10.76	10.78	10.36	10.86	15,272,856	163,917,215	10.733	8.016	8.016	8.031	7.718	8.091	20,500,295	7.9958	3.46%
2021-12-15	0	10.40	10.38	10.40	10.34	10.94	23,545,826	248,901,561	10.571	7.748	7.733	7.748	7.703	8.150	31,604,854	7.8754	-4.76%
2021-12-14	0	10.92	10.88	10.92	10.76	11.22	11,163,425	121,685,561	10.900	8.135	8.106	8.135	8.016	8.359	14,984,330	8.1209	-0.36%
2021-12-13	0	10.96	10.96	10.98	10.90	11.48	22,516,044	252,284,559	11.205	8.165	8.165	8.180	8.121	8.553	30,222,609	8.3475	0.00%
2021-12-10	0	10.96	10.94	10.96	10.80	11.12	15,641,300	171,189,338	10.945	8.165	8.150	8.165	8.046	8.284	20,994,847	8.1539	-0.54%
2021-12-09	0	11.02	11.02	11.04	10.64	11.20	22,562,232	248,159,827	10.999	8.210	8.210	8.225	7.927	8.344	30,284,605	8.1943	3.96%
2021-12-08	0	10.60	10.58	10.60	10.18	10.64	19,356,200	203,454,358	10.511	7.897	7.882	7.897	7.584	7.927	25,981,245	7.8308	2.91%
2021-12-07	0	10.30	10.28	10.30	9.950	10.42	17,140,770	174,665,490	10.190	7.674	7.659	7.674	7.413	7.763	23,007,540	7.5917	3.21%
2021-12-06	0	9.980	9.970	9.980	9.810	10.08	18,530,938	184,572,033	9.9602	7.435	7.428	7.435	7.309	7.510	24,873,521	7.4204	0.30%
2021-12-03	0	9.950	9.940	9.960	9.700	10.04	28,037,464	278,542,426	9.9347	7.413	7.405	7.420	7.227	7.480	37,633,845	7.4014	0.40%
2021-12-02	0	9.910	9.890	9.910	9.880	10.16	36,575,079	364,476,493	9.9652	7.383	7.368	7.383	7.361	7.569	49,093,628	7.4241	-0.60%
2021-12-01	0	9.970	9.960	9.970	9.930	10.54	44,048,795	445,011,732	10.103	7.428	7.420	7.428	7.398	7.852	59,125,373	7.5266	-3.95%
2021-11-30	0	10.38	10.38	10.44	10.38	10.68	26,689,477	279,143,552	10.459	7.733	7.733	7.778	7.733	7.957	35,824,482	7.7920	-2.26%
2021-11-29	0	10.62	10.60	10.62	10.54	10.96	20,723,569	221,936,857	10.709	7.912	7.897	7.912	7.852	8.165	27,816,623	7.9786	0.95%
2021-11-26	0	10.52	10.52	10.54	10.52	11.30	36,319,000	392,638,546	10.811	7.837	7.837	7.852	7.837	8.419	48,749,901	8.0541	-8.84%
2021-11-25	0	11.54	11.54	11.58	11.24	11.68	8,534,743	98,423,027	11.532	8.597	8.597	8.627	8.374	8.702	11,455,929	8.5914	1.05%
2021-11-24	0	11.42	11.40	11.42	10.98	11.44	13,698,176	153,803,259	11.228	8.508	8.493	8.508	8.180	8.523	18,386,650	8.3649	1.60%
2021-11-23	0	11.24	11.22	11.24	11.20	11.66	21,306,892	241,077,519	11.315	8.374	8.359	8.374	8.344	8.687	28,599,600	8.4294	-3.60%
2021-11-22	0	11.66	11.64	11.66	11.56	12.00	12,835,092	150,077,586	11.693	8.687	8.672	8.687	8.612	8.940	17,228,158	8.7112	-3.00%
2021-11-19	0	12.02	12.00	12.02	11.90	12.36	11,188,650	134,932,445	12.060	8.955	8.940	8.955	8.866	9.208	15,018,188	8.9846	-1.64%
2021-11-18	0	12.22	12.20	12.22	12.02	12.46	16,569,795	203,070,892	12.256	9.104	9.089	9.104	8.955	9.283	22,241,137	9.1304	1.50%
2021-11-17	0	12.04	12.04	12.06	11.78	12.04	12,515,730	149,087,981	11.912	8.970	8.970	8.985	8.776	8.970	16,799,488	8.8746	0.67%
2021-11-16	0	11.96	11.94	11.96	11.54	12.04	16,479,046	195,907,365	11.888	8.910	8.895	8.910	8.597	8.970	22,119,328	8.8568	2.05%
2021-11-15	0	11.72	11.66	11.72	11.60	11.96	8,905,828	104,224,901	11.703	8.731	8.687	8.731	8.642	8.910	11,954,025	8.7188	-1.35%
2021-11-12	0	11.88	11.86	11.88	11.72	12.34	14,135,023	168,776,166	11.940	8.851	8.836	8.851	8.731	9.193	18,973,016	8.8956	0.68%
2021-11-11	0	11.80	11.80	11.82	11.48	11.90	36,772,407	428,302,479	11.647	8.791	8.791	8.806	8.553	8.866	49,358,496	8.6774	-0.17%
2021-11-10	0	11.82	11.80	11.82	11.34	11.86	24,174,366	278,980,103	11.540	8.806	8.791	8.806	8.448	8.836	32,448,524	8.5976	2.07%
2021-11-09	0	11.58	11.56	11.58	11.48	12.04	17,274,965	200,253,020	11.592	8.627	8.612	8.627	8.553	8.970	23,187,666	8.6362	-2.36%
2021-11-08	0	11.86	11.84	11.86	11.66	12.06	14,626,327	172,844,209	11.817	8.836	8.821	8.836	8.687	8.985	19,632,479	8.8040	-1.50%
2021-11-05	0	12.04	12.04	12.06	11.96	12.36	12,378,375	149,824,746	12.104	8.970	8.970	8.985	8.910	9.208	16,615,120	9.0174	-1.79%
2021-11-04	0	12.26	12.24	12.26	12.00	12.46	16,537,594	201,656,025	12.194	9.134	9.119	9.134	8.940	9.283	22,197,915	9.0845	-1.76%
2021-11-03	0	12.48	12.44	12.48	12.34	12.68	6,492,582	80,924,569	12.464	9.298	9.268	9.298	9.193	9.447	8,714,798	9.2859	0.16%
2021-11-02	0	12.46	12.44	12.46	12.34	12.92	13,255,063	166,396,411	12.553	9.283	9.268	9.283	9.193	9.625	17,791,872	9.3524	-2.96%
2021-11-01	0	12.84	12.82	12.84	12.64	13.08	10,516,329	135,322,654	12.868	9.566	9.551	9.566	9.417	9.745	14,115,752	9.5866	-0.93%
2021-10-29	0	12.96	12.94	12.96	12.58	12.98	12,939,711	166,206,345	12.845	9.655	9.640	9.655	9.372	9.670	17,368,585	9.5694	2.05%
2021-10-28	0	12.70	12.68	12.70	12.54	12.84	19,280,714	244,265,413	12.669	9.462	9.447	9.462	9.342	9.566	25,879,922	9.4384	0.16%
2021-10-27	0	12.68	12.66	12.68	12.54	13.10	21,458,037	272,670,197	12.707	9.447	9.432	9.447	9.342	9.760	28,802,478	9.4669	-3.65%
2021-10-26	0	13.16	13.12	13.16	13.02	13.78	13,467,391	177,166,596	13.155	9.804	9.774	9.804	9.700	10.27	18,076,874	9.8007	-2.08%
2021-10-25	0	13.44	13.42	13.44	13.38	13.84	10,821,257	146,093,562	13.501	10.01	9.998	10.01	9.968	10.31	14,525,048	10.058	-2.89%
2021-10-22	0	13.84	13.82	13.84	13.40	14.20	14,645,193	202,831,072	13.850	10.31	10.30	10.31	9.983	10.58	19,657,802	10.318	3.44%
2021-10-21	0	13.38	13.38	13.40	13.34	14.00	14,532,453	196,338,220	13.510	9.968	9.968	9.983	9.938	10.43	19,506,475	10.065	-4.15%
2021-10-20	0	13.96	13.92	13.96	13.46	14.06	18,467,499	255,516,493	13.836	10.40	10.37	10.40	10.03	10.47	24,788,368	10.308	1.75%
2021-10-19	0	13.72	13.70	13.72	12.64	13.76	31,952,827	428,912,320	13.423	10.22	10.21	10.22	9.417	10.25	42,889,319	10.000	8.89%
2021-10-18	0	12.60	12.60	12.62	12.40	13.04	17,956,312	224,842,333	12.522	9.387	9.387	9.402	9.238	9.715	24,102,218	9.3287	-2.33%
2021-10-15	0	12.90	12.90	12.92	12.80	13.18	17,136,082	221,433,079	12.922	9.611	9.611	9.625	9.536	9.819	23,001,247	9.6270	-0.31%
2021-10-12	0	12.94	12.92	12.94	12.76	13.26	15,957,510	207,257,582	12.988	9.640	9.625	9.640	9.506	9.879	21,419,286	9.6762	-1.82%
2021-10-11	0	13.18	13.16	13.18	12.90	13.22	10,739,551	140,888,827	13.119	9.819	9.804	9.819	9.611	9.849	14,415,376	9.7735	2.01%
2021-10-08	0	12.92	12.90	12.92	12.82	13.54	15,883,651	206,795,299	13.019	9.625	9.611	9.625	9.551	10.09	21,320,147	9.6995	-3.73%
2021-10-07	0	13.42	13.42	13.46	13.36	13.82	11,386,629	154,775,450	13.593	9.998	9.998	10.03	9.953	10.30	15,283,930	10.127	0.90%
2021-10-06	0	13.30	13.24	13.30	12.78	13.36	13,812,382	180,598,546	13.075	9.909	9.864	9.909	9.521	9.953	18,539,945	9.7411	2.15%
2021-10-05	0	13.02	13.02	13.04	12.54	13.18	8,014,737	103,669,876	12.935	9.700	9.700	9.715	9.342	9.819	10,757,940	9.6366	2.20%
2021-10-04	0	12.74	12.72	12.74	12.62	13.48	7,834,000	100,617,842	12.844	9.491	9.476	9.491	9.402	10.04	10,515,343	9.5687	-3.04%
2021-09-30	0	13.14	13.14	13.16	12.68	13.24	7,594,754	99,224,692	13.065	9.789	9.789	9.804	9.447	9.864	10,194,210	9.7334	1.23%
2021-09-29	0	12.98	12.96	12.98	12.54	13.00	8,317,120	106,819,746	12.843	9.670	9.655	9.670	9.342	9.685	11,163,820	9.5684	1.88%
2021-09-28	0	12.74	12.74	12.76	12.64	13.02	12,510,063	160,515,217	12.831	9.491	9.491	9.506	9.417	9.700	16,791,881	9.5591	0.63%
2021-09-27	0	12.66	12.64	12.66	12.52	13.14	15,328,172	196,614,636	12.827	9.432	9.417	9.432	9.327	9.789	20,574,544	9.5562	-0.78%
2021-09-24	0	12.76	12.74	12.76	12.52	13.20	30,789,026	391,037,177	12.701	9.506	9.491	9.506	9.327	9.834	41,327,184	9.4620	-3.04%
2021-09-23	0	13.16	13.16	13.18	13.14	13.94	28,806,926	387,320,061	13.445	9.804	9.804	9.819	9.789	10.39	38,666,670	10.017	-3.52%
2021-09-21	0	13.64	13.64	13.66	13.40	13.86	9,455,000	128,616,630	13.603	10.16	10.16	10.18	9.983	10.33	12,691,162	10.134	-1.30%
2021-09-20	0	13.82	13.82	13.84	13.46	14.18	7,408,651	101,863,009	13.749	10.30	10.30	10.31	10.03	10.56	9,944,409	10.243	-2.40%
2021-09-17	0	14.16	14.16	14.18	13.16	14.34	37,724,223	528,597,710	14.012	10.55	10.55	10.56	9.804	10.68	50,636,090	10.439	6.63%
2021-09-16	0	13.28	13.26	13.28	13.00	13.52	22,978,753	303,448,886	13.206	9.894	9.879	9.894	9.685	10.07	30,843,689	9.8383	2.00%
2021-09-15	0	13.02	13.00	13.02	12.94	13.50	18,015,677	236,326,886	13.118	9.700	9.685	9.700	9.640	10.06	24,181,901	9.7729	-3.56%
2021-09-14	0	13.50	13.48	13.50	13.34	13.80	15,918,770	215,053,481	13.509	10.06	10.04	10.06	9.938	10.28	21,367,286	10.065	0.00%
2021-09-13	0	13.50	13.48	13.50	13.26	13.66	20,584,277	276,322,445	13.424	10.06	10.04	10.06	9.879	10.18	27,629,656	10.001	0.00%
2021-09-10	0	13.50	13.48	13.50	13.42	13.88	24,842,225	336,554,534	13.548	10.06	10.04	10.06	9.998	10.34	33,344,971	10.093	-0.74%
2021-09-09	0	13.60	13.54	13.60	13.50	14.02	16,017,816	218,773,200	13.658	10.13	10.09	10.13	10.06	10.44	21,500,233	10.175	-1.88%
2021-09-08	0	13.86	13.82	13.86	13.66	14.28	21,117,175	293,735,255	13.910	10.33	10.30	10.33	10.18	10.64	28,344,949	10.363	-2.12%
2021-09-07	0	14.16	14.14	14.16	14.06	14.90	18,975,338	270,664,009	14.264	10.55	10.53	10.55	10.47	11.10	25,470,025	10.627	-4.32%
2021-09-06	0	14.80	14.78	14.80	14.58	14.92	7,352,860	108,824,796	14.800	11.03	11.01	11.03	10.86	11.12	9,869,523	11.026	-1.33%
2021-09-03	0	15.00	14.96	15.00	14.62	15.00	17,435,034	259,338,516	14.875	11.18	11.15	11.18	10.89	11.18	23,402,522	11.082	1.49%
2021-09-02	0	14.78	14.78	14.80	14.42	14.88	19,298,467	283,546,644	14.693	11.01	11.01	11.03	10.74	11.09	25,903,752	10.946	3.50%
2021-09-01	0	14.28	14.28	14.30	13.88	14.50	12,144,260	172,897,633	14.237	10.64	10.64	10.65	10.34	10.80	16,300,875	10.607	1.42%
2021-08-31	0	14.08	14.04	14.08	13.34	14.12	32,919,596	453,656,725	13.781	10.49	10.46	10.49	9.938	10.52	44,186,984	10.267	4.43%
2021-08-30	0	13.78	13.76	13.78	13.52	14.04	20,036,736	274,173,006	13.684	10.04	10.03	10.04	9.855	10.23	27,487,749	9.9744	-1.85%
2021-08-27	0	14.04	14.00	14.04	13.92	14.50	16,672,550	236,068,319	14.159	10.23	10.21	10.23	10.15	10.57	22,872,531	10.321	-2.23%
2021-08-26	0	14.36	14.34	14.36	14.16	14.64	12,367,965	177,134,351	14.322	10.47	10.45	10.47	10.32	10.67	16,967,211	10.440	-1.10%
2021-08-25	0	14.52	14.50	14.52	14.40	15.08	11,483,320	167,839,099	14.616	10.58	10.57	10.58	10.50	10.99	15,753,595	10.654	-0.82%
2021-08-24	0	14.64	14.62	14.64	14.14	14.68	30,390,700	439,412,764	14.459	10.67	10.66	10.67	10.31	10.70	41,692,017	10.539	4.27%
2021-08-23	0	14.04	14.02	14.04	13.90	14.88	31,541,843	452,845,122	14.357	10.23	10.22	10.23	10.13	10.85	43,271,233	10.465	-1.96%
2021-08-20	0	14.32	14.30	14.32	14.18	14.98	52,367,212	758,445,565	14.483	10.44	10.42	10.44	10.34	10.92	71,840,882	10.557	-0.28%
2021-08-19	0	14.36	14.30	14.36	14.08	15.62	81,950,351	1,202,924,746	14.679	10.47	10.42	10.47	10.26	11.39	112,425,033	10.700	1.70%
2021-08-18	0	14.12	14.10	14.12	14.08	14.44	12,899,404	183,485,320	14.224	10.29	10.28	10.29	10.26	10.53	17,696,275	10.369	-1.26%
2021-08-17	0	14.30	14.28	14.30	14.04	14.70	15,556,784	222,878,667	14.327	10.42	10.41	10.42	10.23	10.72	21,341,848	10.443	-0.42%
2021-08-16	0	14.36	14.34	14.36	14.14	14.78	18,658,000	269,781,468	14.459	10.47	10.45	10.47	10.31	10.77	25,596,306	10.540	2.28%
2021-08-13	0	14.04	14.04	14.06	13.82	14.18	15,102,387	211,406,047	13.998	10.23	10.23	10.25	10.07	10.34	20,718,476	10.204	-0.14%
2021-08-12	0	14.06	14.06	14.08	13.86	14.30	13,604,691	190,945,072	14.035	10.25	10.25	10.26	10.10	10.42	18,663,835	10.231	-0.14%
2021-08-11	0	14.08	14.06	14.08	13.62	14.26	21,227,614	298,986,025	14.085	10.26	10.25	10.26	9.928	10.39	29,121,476	10.267	1.29%
2021-08-10	0	13.90	13.88	13.90	13.26	14.14	32,008,300	441,321,371	13.788	10.13	10.12	10.13	9.666	10.31	43,911,150	10.050	5.30%
2021-08-09	0	13.20	13.18	13.20	13.14	13.86	76,067,379	1,021,001,413	13.422	9.622	9.607	9.622	9.578	10.10	104,354,374	9.7840	-6.12%
2021-08-06	0	14.06	14.04	14.06	13.34	14.18	96,294,015	1,313,965,287	13.645	10.25	10.23	10.25	9.724	10.34	132,102,641	9.9465	-4.35%
2021-08-05	0	14.70	14.70	14.72	14.52	15.26	14,450,458	214,200,177	14.823	10.72	10.72	10.73	10.58	11.12	19,824,115	10.805	-2.91%
2021-08-04	0	15.14	15.12	15.14	14.92	15.88	32,867,456	504,600,988	15.353	11.04	11.02	11.04	10.88	11.58	45,089,799	11.191	-3.44%
2021-08-03	0	15.68	15.66	15.68	15.20	15.76	24,788,937	385,727,655	15.561	11.43	11.42	11.43	11.08	11.49	34,007,140	11.343	2.22%
2021-08-02	0	15.34	15.32	15.34	14.84	15.66	28,374,930	435,587,711	15.351	11.18	11.17	11.18	10.82	11.42	38,926,648	11.190	2.82%
2021-07-30	0	14.92	14.90	14.92	14.66	15.52	37,198,235	553,713,282	14.886	10.88	10.86	10.88	10.69	11.31	51,031,054	10.851	-0.93%
2021-07-29	0	15.06	15.04	15.06	14.22	15.16	36,460,562	543,467,202	14.906	10.98	10.96	10.98	10.37	11.05	50,019,064	10.865	6.51%
2021-07-28	0	14.14	14.12	14.14	13.22	14.30	75,188,081	1,047,417,978	13.931	10.31	10.29	10.31	9.636	10.42	103,148,094	10.155	6.96%
2021-07-27	0	13.22	13.22	13.24	12.88	15.94	113,329,459	1,557,255,246	13.741	9.636	9.636	9.651	9.389	11.62	155,473,015	10.016	-16.22%
2021-07-26	0	15.78	15.74	15.78	15.70	16.70	32,842,598	526,193,728	16.022	11.50	11.47	11.50	11.44	12.17	45,055,697	11.679	-4.83%
2021-07-23	0	16.58	16.54	16.58	16.42	17.30	13,576,397	225,763,215	16.629	12.09	12.06	12.09	11.97	12.61	18,625,019	12.122	-4.16%
2021-07-22	0	17.30	17.30	17.32	17.06	17.56	20,080,803	348,673,567	17.364	12.61	12.61	12.63	12.44	12.80	27,548,203	12.657	0.12%
2021-07-21	0	17.28	17.26	17.28	17.24	18.28	46,213,522	810,133,371	17.530	12.60	12.58	12.60	12.57	13.32	63,398,834	12.778	0.93%
2021-07-20	0	17.12	17.10	17.12	16.56	17.16	18,203,299	308,703,079	16.959	12.48	12.46	12.48	12.07	12.51	24,972,516	12.362	3.13%
2021-07-19	0	16.60	16.56	16.60	16.52	17.02	11,133,731	185,542,323	16.665	12.10	12.07	12.10	12.04	12.41	15,274,005	12.148	-1.89%
2021-07-16	0	16.92	16.90	16.92	16.56	17.38	21,076,631	355,641,452	16.874	12.33	12.32	12.33	12.07	12.67	28,914,348	12.300	0.48%
2021-07-15	0	16.84	16.84	16.86	16.64	17.06	26,381,268	445,371,044	16.882	12.28	12.28	12.29	12.13	12.44	36,191,607	12.306	0.36%
2021-07-14	0	16.78	16.76	16.78	16.00	17.06	31,594,782	529,310,167	16.753	12.23	12.22	12.23	11.66	12.44	43,343,858	12.212	5.53%
2021-07-13	0	15.90	15.90	15.92	15.64	16.10	22,270,487	354,478,555	15.917	11.59	11.59	11.60	11.40	11.74	30,552,160	11.602	-0.75%
2021-07-12	0	16.02	16.00	16.02	15.52	16.20	30,126,064	477,177,926	15.839	11.68	11.66	11.68	11.31	11.81	41,328,972	11.546	2.69%
2021-07-09	0	15.60	15.60	15.62	15.20	15.68	18,993,280	294,290,020	15.494	11.37	11.37	11.39	11.08	11.43	26,056,266	11.294	0.13%
2021-07-08	0	15.58	15.56	15.58	15.50	16.22	24,048,422	376,460,654	15.654	11.36	11.34	11.36	11.30	11.82	32,991,251	11.411	-2.50%
2021-07-07	0	15.98	15.96	15.98	15.80	16.52	19,591,116	313,375,432	15.996	11.65	11.63	11.65	11.52	12.04	26,876,418	11.660	-1.36%
2021-07-06	0	16.20	16.20	16.22	16.10	16.46	15,839,198	256,963,982	16.223	11.81	11.81	11.82	11.74	12.00	21,729,283	11.826	-0.37%
2021-07-05	0	16.26	16.24	16.26	16.20	16.88	28,674,872	471,585,727	16.446	11.85	11.84	11.85	11.81	12.30	39,338,128	11.988	-1.33%
2021-07-02	0	16.48	16.48	16.50	16.16	16.92	50,952,637	836,911,379	16.425	12.01	12.01	12.03	11.78	12.33	69,900,273	11.973	-1.67%
2021-06-30	0	16.76	16.74	16.76	16.48	17.84	54,397,798	912,573,204	16.776	12.22	12.20	12.22	12.01	13.00	74,626,578	12.229	-4.23%
2021-06-29	0	17.50	17.50	17.52	17.28	17.62	31,770,430	555,897,515	17.497	12.76	12.76	12.77	12.60	12.84	43,584,824	12.754	0.57%
2021-06-28	0	17.40	17.38	17.40	17.00	17.78	17,150,382	295,292,729	17.218	12.68	12.67	12.68	12.39	12.96	23,528,054	12.551	0.23%
2021-06-25	0	17.36	17.36	17.42	17.20	17.58	24,589,564	427,550,128	17.388	12.65	12.65	12.70	12.54	12.81	33,733,627	12.674	-0.34%
2021-06-24	0	17.42	17.40	17.42	17.10	17.68	26,631,903	460,796,728	17.302	12.70	12.68	12.70	12.46	12.89	36,535,445	12.612	-1.47%
2021-06-23	0	17.68	17.66	17.68	17.36	17.88	29,624,053	520,918,366	17.584	12.89	12.87	12.89	12.65	13.03	40,640,279	12.818	1.03%
2021-06-22	0	17.50	17.50	17.52	17.10	17.94	42,128,654	740,378,548	17.574	12.76	12.76	12.77	12.46	13.08	57,794,936	12.810	1.39%
2021-06-21	0	17.26	17.24	17.26	16.96	18.60	86,005,544	1,496,510,972	17.400	12.58	12.57	12.58	12.36	13.56	117,988,221	12.684	-7.10%
2021-06-18	0	18.58	18.58	18.60	18.32	18.80	55,511,788	1,028,883,436	18.535	13.54	13.54	13.56	13.35	13.70	76,154,824	13.510	-0.11%
2021-06-17	0	18.60	18.60	18.62	18.14	18.76	37,166,240	686,698,941	18.476	13.56	13.56	13.57	13.22	13.67	50,987,161	13.468	-0.85%
2021-06-16	0	18.76	18.76	18.78	18.68	19.54	42,594,917	805,248,325	18.905	13.67	13.67	13.69	13.62	14.24	58,434,587	13.780	-3.89%
2021-06-15	0	19.52	19.50	19.52	19.40	19.92	18,496,210	362,859,087	19.618	14.23	14.21	14.23	14.14	14.52	25,374,352	14.300	0.62%
2021-06-11	0	19.40	19.40	19.42	19.20	19.52	19,364,143	375,359,022	19.384	14.14	14.14	14.16	14.00	14.23	26,565,041	14.130	0.41%
2021-06-10	0	19.32	19.30	19.32	19.16	19.78	46,036,685	894,553,189	19.431	14.08	14.07	14.08	13.97	14.42	63,156,237	14.164	0.42%
2021-06-09	0	19.24	19.22	19.24	18.84	20.60	153,310,717	2,950,480,826	19.245	14.02	14.01	14.02	13.73	15.02	210,322,008	14.028	-6.60%
2021-06-08	0	20.60	20.55	20.60	20.40	21.20	19,422,793	400,209,387	20.605	15.02	14.98	15.02	14.87	15.45	26,645,501	15.020	-1.67%
2021-06-07	0	20.95	20.90	20.95	20.80	21.50	18,528,529	389,203,906	21.006	15.27	15.23	15.27	15.16	15.67	25,418,689	15.312	-1.87%
2021-06-04	0	21.35	21.35	21.40	21.25	21.95	18,170,997	391,433,944	21.542	15.56	15.56	15.60	15.49	16.00	24,928,202	15.702	-0.70%
2021-06-03	0	21.50	21.50	21.55	21.40	21.95	19,958,211	432,717,833	21.681	15.67	15.67	15.71	15.60	16.00	27,380,023	15.804	0.23%
2021-06-02	0	21.45	21.40	21.45	20.95	21.65	21,797,963	464,156,849	21.294	15.64	15.60	15.64	15.27	15.78	29,903,920	15.522	2.14%
2021-06-01	0	21.00	20.95	21.00	20.80	22.35	44,571,808	948,323,733	21.276	15.31	15.27	15.31	15.16	16.29	61,146,620	15.509	-3.45%
2021-05-31	0	21.75	21.70	21.75	20.10	22.00	71,617,673	1,508,942,130	21.069	15.85	15.82	15.85	14.65	16.04	98,249,966	15.358	2.84%
2021-05-28	0	21.15	21.10	21.15	20.80	21.75	62,208,942	1,319,168,538	21.205	15.42	15.38	15.42	15.16	15.85	85,342,433	15.457	-0.24%
2021-05-27	0	21.20	21.15	21.20	20.35	21.20	194,578,570	4,108,355,732	21.114	15.45	15.42	15.45	14.83	15.45	266,936,039	15.391	0.95%
2021-05-26	0	21.00	20.95	21.00	20.70	21.95	34,860,133	735,082,468	21.087	15.31	15.27	15.31	15.09	16.00	47,823,488	15.371	-4.11%
2021-05-25	0	21.90	21.90	21.95	21.55	22.30	20,728,578	452,422,344	21.826	15.96	15.96	16.00	15.71	16.26	28,436,865	15.910	-1.13%
2021-05-24	0	22.15	22.10	22.15	21.30	22.20	26,125,943	573,178,085	21.939	16.15	16.11	16.15	15.53	16.18	35,841,335	15.992	-0.89%
2021-05-21	0	22.35	22.25	22.35	21.80	22.35	21,076,029	466,193,334	22.120	16.29	16.22	16.29	15.89	16.29	28,913,522	16.124	1.40%
2021-05-20	0	22.20	22.15	22.20	22.05	22.70	30,617,669	683,412,782	22.321	16.07	16.03	16.07	15.96	16.43	42,305,626	16.154	-0.45%
2021-05-18	0	22.30	22.25	22.30	22.05	22.50	23,767,465	527,554,021	22.197	16.14	16.10	16.14	15.96	16.28	32,840,432	16.064	0.90%
2021-05-17	0	22.10	22.05	22.10	21.35	22.25	160,845,129	3,420,220,275	21.264	15.99	15.96	15.99	15.45	16.10	222,245,981	15.389	-0.23%
2021-05-14	0	22.15	22.10	22.15	21.25	22.30	30,978,809	683,060,304	22.049	16.03	15.99	16.03	15.38	16.14	42,804,627	15.958	4.48%
2021-05-13	0	21.20	21.20	21.25	20.90	21.55	21,883,936	464,678,196	21.234	15.34	15.34	15.38	15.13	15.60	30,237,887	15.367	0.71%
2021-05-12	0	21.05	21.00	21.05	20.65	21.90	29,276,377	616,605,322	21.062	15.23	15.20	15.23	14.94	15.85	40,452,311	15.243	0.48%
2021-05-11	0	20.95	20.90	20.95	19.96	21.40	39,210,992	816,881,881	20.833	15.16	15.13	15.16	14.45	15.49	54,179,355	15.077	3.20%
2021-05-10	0	20.30	20.25	20.30	20.05	21.35	34,700,797	706,893,703	20.371	14.69	14.66	14.69	14.51	15.45	47,947,443	14.743	-3.33%
2021-05-07	0	21.00	20.95	21.00	20.80	22.15	30,392,109	653,602,813	21.506	15.20	15.16	15.20	15.05	16.03	41,993,961	15.564	-3.67%
2021-05-06	0	21.80	21.75	21.80	21.60	22.10	17,636,624	383,835,745	21.764	15.78	15.74	15.78	15.63	15.99	24,369,211	15.751	0.93%
2021-05-05	0	21.60	21.55	21.60	21.20	21.80	6,510,331	140,675,199	21.608	15.63	15.60	15.63	15.34	15.78	8,995,578	15.638	0.23%
2021-05-04	0	21.55	21.50	21.55	21.35	21.70	6,088,494	130,797,284	21.483	15.60	15.56	15.60	15.45	15.70	8,412,709	15.548	0.23%
2021-05-03	0	21.50	21.45	21.50	20.00	22.20	9,203,093	197,567,727	21.468	15.56	15.52	15.56	14.47	16.07	12,716,272	15.537	-2.93%
2021-04-30	0	22.15	22.10	22.15	22.00	22.40	17,333,717	383,835,848	22.144	16.03	15.99	16.03	15.92	16.21	23,950,672	16.026	-0.23%
2021-04-29	0	22.20	22.15	22.20	21.95	22.40	16,379,185	362,196,732	22.113	16.07	16.03	16.07	15.89	16.21	22,631,758	16.004	-0.67%
2021-04-28	0	22.35	22.30	22.35	21.95	22.35	19,766,828	437,449,264	22.131	16.18	16.14	16.18	15.89	16.18	27,312,596	16.016	1.36%
2021-04-27	0	22.05	22.05	22.10	21.95	22.50	12,758,775	281,958,757	22.099	15.96	15.96	15.99	15.89	16.28	17,629,297	15.994	-0.90%
2021-04-26	0	22.25	22.20	22.25	22.00	22.90	18,101,784	405,246,052	22.387	16.10	16.07	16.10	15.92	16.57	25,011,940	16.202	0.45%
2021-04-23	0	22.15	22.15	22.20	22.15	22.75	14,826,068	331,582,096	22.365	16.03	16.03	16.07	16.03	16.46	20,485,756	16.186	-1.56%
2021-04-22	0	22.50	22.45	22.50	22.00	22.50	15,793,017	351,816,157	22.277	16.28	16.25	16.28	15.92	16.28	21,821,827	16.122	1.58%
2021-04-21	0	22.15	22.10	22.15	21.95	22.65	14,932,610	332,399,961	22.260	16.03	15.99	16.03	15.89	16.39	20,632,969	16.110	-0.67%
2021-04-20	0	22.30	22.25	22.30	22.00	22.70	16,472,882	368,357,469	22.361	16.14	16.10	16.14	15.92	16.43	22,761,223	16.184	-0.45%
2021-04-19	0	22.40	22.35	22.40	21.90	22.55	26,827,301	597,522,888	22.273	16.21	16.18	16.21	15.85	16.32	37,068,327	16.119	0.00%
2021-04-16	0	22.40	22.35	22.40	22.05	22.70	17,738,100	395,656,563	22.306	16.21	16.18	16.21	15.96	16.43	24,509,424	16.143	1.82%
2021-04-15	0	22.00	21.95	22.00	21.80	22.80	19,926,445	439,638,385	22.063	15.92	15.89	15.92	15.78	16.50	27,533,145	15.968	-1.35%
2021-04-14	0	22.30	22.25	22.30	22.20	22.85	12,564,282	281,819,718	22.430	16.14	16.10	16.14	16.07	16.54	17,360,558	16.233	-0.89%
2021-04-13	0	22.50	22.45	22.50	22.20	22.95	18,355,891	413,510,657	22.527	16.28	16.25	16.28	16.07	16.61	25,363,050	16.304	1.58%
2021-04-12	0	22.15	22.15	22.20	22.05	22.95	13,423,135	299,935,828	22.345	16.03	16.03	16.07	15.96	16.61	18,547,269	16.171	-2.21%
2021-04-09	0	22.65	22.60	22.65	22.40	23.25	18,484,595	421,584,780	22.807	16.39	16.36	16.39	16.21	16.83	25,540,885	16.506	-2.16%
2021-04-08	0	23.15	23.10	23.15	21.85	23.45	27,566,634	626,585,524	22.730	16.75	16.72	16.75	15.81	16.97	38,089,892	16.450	5.47%
2021-04-07	0	21.95	21.90	21.95	21.75	22.40	22,030,147	483,054,729	21.927	15.89	15.85	15.89	15.74	16.21	30,439,912	15.869	-1.57%
2021-04-01	0	22.30	22.25	22.30	21.55	22.40	18,103,165	398,801,563	22.029	16.14	16.10	16.14	15.60	16.21	25,013,848	15.943	1.36%
2021-03-31	0	22.00	21.90	22.00	21.75	22.55	13,624,367	299,594,288	21.990	15.92	15.85	15.92	15.74	16.32	18,825,319	15.914	-0.68%
2021-03-30	0	22.15	22.15	22.20	21.90	22.80	15,921,703	355,703,740	22.341	16.03	16.03	16.07	15.85	16.50	21,999,637	16.169	0.45%
2021-03-29	0	22.05	22.00	22.05	21.65	22.50	19,383,227	429,507,634	22.159	15.96	15.92	15.96	15.67	16.28	26,782,560	16.037	0.00%
2021-03-26	0	22.05	22.00	22.05	21.30	22.45	22,409,942	497,138,900	22.184	15.96	15.92	15.96	15.42	16.25	30,964,690	16.055	2.32%
2021-03-25	0	21.55	21.50	21.55	20.25	21.65	18,538,584	392,194,250	21.156	15.60	15.56	15.60	14.66	15.67	25,615,484	15.311	3.86%
2021-03-24	0	20.75	20.70	20.75	20.60	21.90	20,451,637	429,546,075	21.003	15.02	14.98	15.02	14.91	15.85	28,258,824	15.200	-4.38%
2021-03-23	0	21.70	21.65	21.70	21.25	22.40	21,767,126	471,161,276	21.646	15.70	15.67	15.70	15.38	16.21	30,076,486	15.665	-1.36%
2021-03-22	0	22.00	22.00	22.05	21.90	22.80	25,271,235	561,785,549	22.230	15.92	15.92	15.96	15.85	16.50	34,918,250	16.089	0.00%
2021-03-19	0	22.00	21.90	22.00	21.35	22.55	44,400,345	973,243,396	21.920	15.92	15.85	15.92	15.45	16.32	61,349,687	15.864	2.09%
2021-03-18	0	21.55	21.50	21.55	21.20	21.85	19,113,283	412,371,250	21.575	15.60	15.56	15.60	15.34	15.81	26,409,568	15.614	0.94%
2021-03-17	0	21.35	21.30	21.35	20.50	21.50	18,113,768	382,809,565	21.134	15.45	15.42	15.45	14.84	15.56	25,028,499	15.295	2.89%
2021-03-16	0	20.75	20.75	20.80	20.10	20.90	13,212,702	273,124,158	20.671	15.02	15.02	15.05	14.55	15.13	18,256,505	14.960	3.49%
2021-03-15	0	20.05	20.05	20.10	19.74	20.70	10,099,516	202,901,429	20.090	14.51	14.51	14.55	14.29	14.98	13,954,895	14.540	-0.99%
2021-03-12	0	20.25	20.25	20.30	20.15	21.20	17,229,779	353,533,523	20.519	14.66	14.66	14.69	14.58	15.34	23,807,057	14.850	-3.11%
2021-03-11	0	20.90	20.90	20.95	19.38	21.15	36,880,814	763,250,070	20.695	15.13	15.13	15.16	14.03	15.31	50,959,658	14.978	8.85%
2021-03-10	0	19.20	19.18	19.20	19.12	19.88	19,610,724	382,896,777	19.525	13.90	13.88	13.90	13.84	14.39	27,096,901	14.131	0.52%
2021-03-09	0	19.10	19.04	19.10	18.10	19.50	32,506,320	614,586,805	18.907	13.82	13.78	13.82	13.10	14.11	44,915,249	13.683	0.84%
2021-03-08	0	18.94	18.92	18.94	18.64	20.35	29,548,566	566,492,607	19.172	13.71	13.69	13.71	13.49	14.73	40,828,405	13.875	-4.92%
2021-03-05	0	19.92	19.90	19.92	19.00	20.30	23,674,259	468,557,606	19.792	14.42	14.40	14.42	13.75	14.69	32,711,646	14.324	0.00%
2021-03-04	0	19.92	19.90	19.92	19.60	20.45	18,175,025	360,393,433	19.829	14.42	14.40	14.42	14.19	14.80	25,113,140	14.351	-2.83%
2021-03-03	0	20.50	20.45	20.50	19.88	20.75	16,228,879	327,694,419	20.192	14.84	14.80	14.84	14.39	15.02	22,424,074	14.614	0.74%
2021-03-02	0	20.35	20.35	20.40	20.00	21.45	32,637,984	670,831,916	20.554	14.73	14.73	14.76	14.47	15.52	45,097,174	14.875	-4.24%
2021-03-01	0	21.25	21.20	21.25	20.80	22.20	15,576,705	330,374,875	21.210	15.38	15.34	15.38	15.05	16.07	21,522,940	15.350	0.00%
2021-02-26	0	21.25	21.15	21.25	20.85	21.50	37,118,747	786,073,228	21.177	15.38	15.31	15.38	15.09	15.56	51,288,419	15.327	-2.97%
2021-02-25	0	21.90	21.85	21.90	20.90	22.40	28,710,397	626,259,814	21.813	15.85	15.81	15.85	15.13	16.21	39,670,274	15.787	3.30%
2021-02-24	0	21.20	21.15	21.20	20.70	23.20	63,215,700	1,345,214,257	21.280	15.34	15.31	15.34	14.98	16.79	87,347,596	15.401	-7.42%
2021-02-23	0	22.90	22.85	22.90	22.10	23.15	22,444,483	509,582,284	22.704	16.57	16.54	16.57	15.99	16.75	31,012,417	16.432	1.55%
2021-02-22	0	22.55	22.50	22.55	22.40	23.95	26,737,601	611,318,668	22.864	16.32	16.28	16.32	16.21	17.33	36,944,385	16.547	-4.65%
2021-02-19	0	23.65	23.60	23.65	22.35	23.80	31,760,052	736,573,255	23.192	17.12	17.08	17.12	16.18	17.22	43,884,101	16.785	2.83%
2021-02-18	0	23.00	22.95	23.00	22.35	24.15	54,597,291	1,254,770,454	22.982	16.65	16.61	16.65	16.18	17.48	75,439,204	16.633	-3.97%
2021-02-17	0	23.95	23.95	24.00	23.00	24.00	8,242,959	195,622,718	23.732	17.33	17.33	17.37	16.65	17.37	11,389,618	17.176	2.57%
2021-02-16	0	23.35	23.35	23.40	23.25	23.75	9,052,986	212,270,827	23.448	16.90	16.90	16.94	16.83	17.19	12,508,863	16.970	0.65%
2021-02-11	0	23.20	23.20	23.25	22.20	23.50	8,089,943	185,984,932	22.990	16.79	16.79	16.83	16.07	17.01	11,178,189	16.638	0.43%
2021-02-10	0	23.10	23.10	23.20	22.80	23.80	18,413,391	425,257,752	23.095	16.72	16.72	16.79	16.50	17.22	25,442,500	16.714	-3.35%
2021-02-09	0	23.90	23.85	23.90	23.20	24.00	10,282,899	243,526,392	23.683	17.30	17.26	17.30	16.79	17.37	14,208,282	17.140	1.49%
2021-02-08	0	23.55	23.50	23.55	22.75	24.20	23,426,830	552,240,593	23.573	17.04	17.01	17.04	16.46	17.51	32,369,764	17.060	1.73%
2021-02-05	0	23.15	23.15	23.25	22.95	23.75	23,815,714	555,066,105	23.307	16.75	16.75	16.83	16.61	17.19	32,907,100	16.868	1.31%
2021-02-04	0	22.85	22.80	22.85	22.10	23.20	48,918,984	1,105,638,207	22.601	16.54	16.50	16.54	15.99	16.79	67,593,266	16.357	-2.35%
2021-02-03	0	23.40	23.40	23.45	22.70	24.45	42,110,414	983,478,193	23.355	16.94	16.94	16.97	16.43	17.70	58,185,600	16.902	-1.68%
2021-02-02	0	23.80	23.80	23.90	23.15	24.75	31,179,643	751,020,264	24.087	17.22	17.22	17.30	16.75	17.91	43,082,127	17.432	3.03%
2021-02-01	0	23.10	23.05	23.10	22.95	23.80	24,790,668	574,995,699	23.194	16.72	16.68	16.72	16.61	17.22	34,254,232	16.786	-0.43%
2021-01-29	0	23.20	23.15	23.20	22.90	24.10	24,974,147	583,470,766	23.363	16.79	16.75	16.79	16.57	17.44	34,507,752	16.908	0.65%
2021-01-28	0	23.05	23.00	23.10	22.80	24.30	28,853,676	672,929,612	23.322	16.68	16.65	16.72	16.50	17.59	39,868,248	16.879	-2.74%
2021-01-27	0	23.70	23.70	23.75	23.10	24.00	28,702,661	677,516,502	23.605	17.15	17.15	17.19	16.72	17.37	39,659,585	17.083	0.00%
2021-01-26	0	23.70	23.70	23.75	23.50	25.30	29,164,305	698,279,439	23.943	17.15	17.15	17.19	17.01	18.31	40,297,456	17.328	-3.46%
2021-01-25	0	24.55	24.55	24.60	23.85	25.50	40,084,831	980,265,521	24.455	17.77	17.77	17.80	17.26	18.46	55,386,773	17.699	-1.01%
2021-01-22	0	24.80	24.70	24.80	24.30	25.20	18,723,229	464,188,187	24.792	17.95	17.88	17.95	17.59	18.24	25,870,615	17.943	-0.20%
2021-01-21	0	24.85	24.80	24.85	24.50	25.70	36,745,786	921,389,391	25.075	17.98	17.95	17.98	17.73	18.60	50,773,084	18.147	1.64%
2021-01-20	0	24.45	24.40	24.45	24.25	25.50	50,023,083	1,247,067,396	24.930	17.70	17.66	17.70	17.55	18.46	69,118,843	18.042	1.66%
2021-01-19	0	24.05	24.05	24.10	22.75	25.20	55,583,514	1,343,639,361	24.173	17.41	17.41	17.44	16.46	18.24	76,801,907	17.495	5.71%
2021-01-18	0	22.75	22.70	22.75	21.65	22.85	18,597,184	419,240,234	22.543	16.46	16.43	16.46	15.67	16.54	25,696,454	16.315	3.41%
2021-01-15	0	22.00	22.00	22.10	21.70	22.50	18,717,564	413,838,209	22.110	15.92	15.92	15.99	15.70	16.28	25,862,787	16.001	-0.90%
2021-01-14	0	22.20	22.20	22.25	21.60	22.75	25,194,943	559,826,215	22.220	16.07	16.07	16.10	15.63	16.46	34,812,834	16.081	2.07%
2021-01-13	0	21.75	21.75	21.80	21.70	23.00	29,294,390	648,464,600	22.136	15.74	15.74	15.78	15.70	16.65	40,477,200	16.020	-2.68%
2021-01-12	0	22.35	22.35	22.40	21.10	22.60	29,570,792	655,789,280	22.177	16.18	16.18	16.21	15.27	16.36	40,859,115	16.050	3.23%
2021-01-11	0	21.65	21.65	21.70	20.60	21.75	28,406,712	607,270,309	21.378	15.67	15.67	15.70	14.91	15.74	39,250,661	15.472	4.09%
2021-01-08	0	20.80	20.80	20.85	20.60	21.30	21,797,508	454,452,333	20.849	15.05	15.05	15.09	14.91	15.42	30,118,466	15.089	0.24%
2021-01-07	0	20.75	20.70	20.75	19.54	21.30	202,266,267	4,018,656,371	19.868	15.02	14.98	15.02	14.14	15.42	279,479,181	14.379	0.73%
2021-01-06	0	20.60	20.55	20.60	20.10	21.90	82,741,956	1,730,641,246	20.916	14.91	14.87	14.91	14.55	15.85	114,327,784	15.138	4.04%
2021-01-05	0	19.80	19.78	19.80	18.98	20.30	61,249,072	1,202,395,580	19.631	14.33	14.32	14.33	13.74	14.69	84,630,229	14.208	4.98%
2021-01-04	0	18.86	18.84	18.86	18.20	19.20	44,799,901	844,430,732	18.849	13.65	13.63	13.65	13.17	13.90	61,901,769	13.641	3.85%
2020-12-31	0	18.16	18.14	18.16	17.90	18.60	24,595,694	446,040,207	18.135	13.14	13.13	13.14	12.95	13.46	33,984,829	13.125	-1.52%
2020-12-30	0	18.44	18.42	18.44	17.76	18.56	28,934,255	531,293,446	18.362	13.35	13.33	13.35	12.85	13.43	39,979,587	13.289	3.36%
2020-12-29	0	17.84	17.80	17.84	17.48	17.96	13,334,715	237,873,505	17.839	12.91	12.88	12.91	12.65	13.00	18,425,095	12.910	1.36%
2020-12-28	0	17.60	17.56	17.60	17.30	17.98	17,997,136	318,212,429	17.681	12.74	12.71	12.74	12.52	13.01	24,867,344	12.796	-1.12%
2020-12-24	0	17.80	17.74	17.80	17.48	17.94	7,957,766	141,501,560	17.782	12.88	12.84	12.88	12.65	12.98	10,995,555	12.869	0.68%
2020-12-23	0	17.68	17.68	17.70	17.50	17.98	14,673,057	260,848,092	17.777	12.80	12.80	12.81	12.67	13.01	20,274,335	12.866	1.03%
2020-12-22	0	17.50	17.50	17.58	17.42	17.98	14,386,416	254,890,849	17.718	12.67	12.67	12.72	12.61	13.01	19,878,271	12.823	-0.68%
2020-12-21	0	17.62	17.60	17.62	17.10	17.96	26,056,204	460,749,419	17.683	12.75	12.74	12.75	12.38	13.00	36,002,872	12.798	2.80%
2020-12-18	0	17.14	17.14	17.16	17.00	17.38	17,876,313	305,994,880	17.117	12.40	12.40	12.42	12.30	12.58	24,700,398	12.388	0.23%
2020-12-17	0	17.10	17.10	17.12	17.04	17.50	19,505,044	334,596,386	17.154	12.38	12.38	12.39	12.33	12.67	26,950,879	12.415	-1.27%
2020-12-16	0	17.32	17.32	17.34	17.24	17.78	17,021,843	297,626,139	17.485	12.53	12.53	12.55	12.48	12.87	23,519,744	12.654	-0.23%
2020-12-15	0	17.36	17.34	17.36	17.02	17.44	14,816,471	254,775,816	17.195	12.56	12.55	12.56	12.32	12.62	20,472,495	12.445	1.52%
2020-12-14	0	17.10	17.10	17.12	16.94	17.50	23,868,598	408,173,260	17.101	12.38	12.38	12.39	12.26	12.67	32,980,172	12.376	-1.61%
2020-12-11	0	17.38	17.38	17.40	17.10	17.60	13,274,465	230,203,548	17.342	12.58	12.58	12.59	12.38	12.74	18,341,845	12.551	0.23%
2020-12-10	0	17.34	17.32	17.34	17.20	17.50	15,503,291	268,926,559	17.346	12.55	12.53	12.55	12.45	12.67	21,421,501	12.554	-0.34%
2020-12-09	0	17.40	17.38	17.40	17.20	17.60	21,580,365	374,961,004	17.375	12.59	12.58	12.59	12.45	12.74	29,818,431	12.575	-0.46%
2020-12-08	0	17.48	17.48	17.50	17.40	17.62	12,854,588	225,159,050	17.516	12.65	12.65	12.67	12.59	12.75	17,761,685	12.677	-0.57%
2020-12-07	0	17.58	17.56	17.58	17.40	17.94	32,923,407	581,096,949	17.650	12.72	12.71	12.72	12.59	12.98	45,491,554	12.774	-0.34%
2020-12-04	0	17.64	17.62	17.64	17.64	18.80	254,174,461	4,536,078,330	17.846	12.77	12.75	12.77	12.77	13.61	351,202,755	12.916	-5.67%
2020-12-03	0	18.70	18.70	18.74	18.02	18.80	21,447,893	398,969,441	18.602	13.53	13.53	13.56	13.04	13.61	29,635,389	13.463	2.86%
2020-12-02	0	18.18	18.16	18.18	18.08	18.58	23,718,971	432,932,903	18.253	13.16	13.14	13.16	13.08	13.45	32,773,426	13.210	-0.76%
2020-12-01	0	18.32	18.28	18.32	18.12	18.84	22,239,151	407,934,303	18.343	13.26	13.23	13.26	13.11	13.63	30,728,701	13.275	-1.08%
2020-11-30	0	18.52	18.46	18.52	18.04	19.40	67,775,775	1,269,457,734	18.730	13.40	13.36	13.40	13.06	14.04	93,648,429	13.556	3.23%
2020-11-27	0	17.94	17.90	17.94	17.46	18.00	22,389,905	400,074,947	17.869	12.98	12.95	12.98	12.64	13.03	30,937,004	12.932	1.47%
2020-11-26	0	17.68	17.66	17.68	16.88	17.72	15,460,540	269,958,654	17.461	12.80	12.78	12.80	12.22	12.82	21,362,430	12.637	4.74%
2020-11-25	0	16.88	16.86	16.88	16.70	17.28	22,557,936	380,604,379	16.872	12.22	12.20	12.22	12.09	12.51	31,169,179	12.211	-1.63%
2020-11-24	0	17.16	17.16	17.18	17.02	17.64	10,992,927	188,924,687	17.186	12.42	12.42	12.43	12.32	12.77	15,189,356	12.438	-2.83%
2020-11-23	0	17.66	17.58	17.66	17.28	18.00	13,411,119	234,634,137	17.496	12.78	12.72	12.78	12.51	13.03	18,530,666	12.662	-0.67%
2020-11-20	0	17.78	17.72	17.78	17.52	18.08	15,192,303	270,028,159	17.774	12.87	12.82	12.87	12.68	13.08	20,991,797	12.864	2.18%
2020-11-19	0	17.40	17.40	17.42	16.94	17.62	10,409,184	180,812,165	17.370	12.59	12.59	12.61	12.26	12.75	14,382,775	12.571	1.52%
2020-11-18	0	17.14	17.12	17.14	17.00	17.26	4,704,844	80,386,188	17.086	12.40	12.39	12.40	12.30	12.49	6,500,866	12.365	-0.23%
2020-11-17	0	17.18	17.16	17.18	17.02	17.44	8,879,620	153,211,397	17.254	12.43	12.42	12.43	12.32	12.62	12,269,317	12.487	-0.58%
2020-11-16	0	17.28	17.24	17.28	17.04	17.98	10,044,418	173,421,666	17.266	12.51	12.48	12.51	12.33	13.01	13,878,764	12.495	0.12%
2020-11-13	0	17.26	17.22	17.26	16.92	17.40	12,133,156	208,393,145	17.176	12.49	12.46	12.49	12.25	12.59	16,764,854	12.430	1.05%
2020-11-12	0	17.08	17.08	17.10	16.90	17.32	14,638,266	250,195,847	17.092	12.36	12.36	12.38	12.23	12.53	20,226,262	12.370	3.14%
2020-11-11	0	16.56	16.54	16.56	16.50	17.54	40,618,608	687,791,635	16.933	11.98	11.97	11.98	11.94	12.69	56,124,313	12.255	-5.26%
2020-11-10	0	17.48	17.44	17.48	16.90	17.90	28,024,445	483,388,114	17.249	12.65	12.62	12.65	12.23	12.95	38,722,467	12.483	-1.24%
2020-11-09	0	17.70	17.66	17.70	17.46	18.16	24,202,581	429,439,833	17.744	12.81	12.78	12.81	12.64	13.14	33,441,649	12.841	-0.56%
2020-11-06	0	17.80	17.80	17.82	17.52	18.68	23,918,446	426,475,653	17.830	12.88	12.88	12.90	12.68	13.52	33,049,049	12.904	-3.26%
2020-11-05	0	18.40	18.38	18.40	17.98	18.68	15,040,474	276,828,602	18.406	13.32	13.30	13.32	13.01	13.52	20,782,009	13.321	1.10%
2020-11-04	0	18.20	18.20	18.24	17.44	18.46	16,152,250	292,170,371	18.089	13.17	13.17	13.20	12.62	13.36	22,318,193	13.091	2.36%
2020-11-03	0	17.78	17.78	17.80	17.52	17.94	12,515,774	222,465,309	17.775	12.87	12.87	12.88	12.68	12.98	17,293,533	12.864	1.02%
2020-11-02	0	17.60	17.58	17.60	17.14	17.88	22,550,359	392,875,182	17.422	12.74	12.72	12.74	12.40	12.94	31,158,710	12.609	0.11%
2020-10-30	0	17.58	17.50	17.58	17.34	18.50	24,225,003	427,558,468	17.650	12.72	12.67	12.72	12.55	13.39	33,472,630	12.773	-3.62%
2020-10-29	0	18.24	18.20	18.24	17.00	18.50	14,545,448	263,238,248	18.098	13.20	13.17	13.20	12.30	13.39	20,098,012	13.098	-1.41%
2020-10-28	0	18.50	18.48	18.50	18.32	18.88	13,580,321	252,364,070	18.583	13.39	13.37	13.39	13.26	13.66	18,764,459	13.449	-1.07%
2020-10-27	0	18.70	18.66	18.70	18.30	18.70	15,858,012	294,274,482	18.557	13.53	13.50	13.53	13.24	13.53	21,911,633	13.430	1.08%
2020-10-23	0	18.50	18.50	18.52	18.44	19.00	17,427,345	326,469,170	18.733	13.39	13.39	13.40	13.35	13.75	24,080,042	13.558	-1.49%
2020-10-22	0	18.78	18.76	18.78	18.40	18.96	14,328,154	269,182,238	18.787	13.59	13.58	13.59	13.32	13.72	19,797,769	13.597	0.75%
2020-10-21	0	18.64	18.62	18.64	18.58	18.98	16,916,693	317,400,519	18.763	13.49	13.48	13.49	13.45	13.74	23,374,454	13.579	0.11%
2020-10-20	0	18.62	18.62	18.64	18.20	18.88	15,074,931	282,536,659	18.742	13.48	13.48	13.49	13.17	13.66	20,829,619	13.564	1.86%
2020-10-19	0	18.28	18.26	18.28	18.28	18.88	10,278,938	191,444,096	18.625	13.23	13.22	13.23	13.23	13.66	14,202,809	13.479	-0.33%
2020-10-16	0	18.34	18.34	18.38	18.26	18.84	7,910,299	145,932,778	18.449	13.27	13.27	13.30	13.22	13.63	10,929,968	13.352	-1.29%
2020-10-15	0	18.58	18.58	18.66	18.42	18.92	17,077,471	318,621,351	18.657	13.45	13.45	13.50	13.33	13.69	23,596,607	13.503	-1.38%
2020-10-14	0	18.84	18.84	18.86	18.70	19.48	34,707,377	660,840,852	19.040	13.63	13.63	13.65	13.53	14.10	47,956,535	13.780	1.95%
2020-10-12	0	18.48	18.46	18.48	18.16	19.00	35,067,295	652,375,871	18.604	13.37	13.36	13.37	13.14	13.75	48,453,848	13.464	2.10%
2020-10-09	0	18.10	18.10	18.14	17.96	18.52	22,362,181	408,477,851	18.267	13.10	13.10	13.13	13.00	13.40	30,898,697	13.220	0.11%
2020-10-08	0	18.08	18.08	18.10	18.04	18.46	12,139,489	220,187,420	18.138	13.08	13.08	13.10	13.06	13.36	16,773,605	13.127	-0.55%
2020-10-07	0	18.18	18.16	18.18	18.12	18.66	10,312,122	189,152,789	18.343	13.16	13.14	13.16	13.11	13.50	14,248,661	13.275	-0.22%
2020-10-06	0	18.22	18.22	18.26	18.22	18.78	11,115,452	204,796,143	18.425	13.19	13.19	13.22	13.19	13.59	15,358,653	13.334	-1.83%
2020-10-05	0	18.56	18.56	18.58	18.02	18.82	17,140,600	319,765,198	18.655	13.43	13.43	13.45	13.04	13.62	23,683,835	13.501	3.23%
2020-09-30	0	17.98	17.94	17.98	17.68	18.02	5,125,209	91,899,031	17.931	13.01	12.98	13.01	12.80	13.04	7,081,701	12.977	1.12%
2020-09-29	0	17.78	17.76	17.78	17.64	18.16	6,474,430	115,085,051	17.775	12.87	12.85	12.87	12.77	13.14	8,945,972	12.864	-0.67%
2020-09-28	0	17.90	17.80	17.90	17.54	17.90	11,893,144	211,102,880	17.750	12.95	12.88	12.95	12.69	12.95	16,433,220	12.846	1.13%
2020-09-25	0	17.70	17.70	17.72	17.40	18.14	14,650,215	258,436,712	17.641	12.81	12.81	12.82	12.59	13.13	20,242,773	12.767	-1.12%
2020-09-24	0	17.90	17.90	17.92	17.44	18.04	10,117,941	180,953,508	17.884	12.95	12.95	12.97	12.62	13.06	13,980,353	12.943	-1.32%
2020-09-23	0	18.14	18.12	18.14	17.72	18.18	15,312,934	275,247,184	17.975	13.13	13.11	13.13	12.82	13.16	21,158,478	13.009	2.60%
2020-09-22	0	17.68	17.62	17.68	17.30	18.00	25,294,464	446,719,328	17.661	12.80	12.75	12.80	12.52	13.03	34,950,346	12.782	-0.11%
2020-09-21	0	17.70	17.68	17.70	17.66	18.40	22,904,059	409,440,820	17.876	12.81	12.80	12.81	12.78	13.32	31,647,431	12.938	-4.43%
2020-09-18	0	18.52	18.42	18.52	18.02	18.78	82,931,941	1,530,341,215	18.453	13.40	13.33	13.40	13.04	13.59	114,590,294	13.355	2.89%
2020-09-17	0	18.00	17.98	18.00	17.68	18.56	184,359,812	3,304,334,124	17.923	13.03	13.01	13.03	12.80	13.43	254,737,135	12.972	-4.36%
2020-09-16	0	18.82	18.82	18.86	18.38	19.04	44,087,153	829,008,176	18.804	13.62	13.62	13.65	13.30	13.78	60,916,937	13.609	2.95%
2020-09-15	0	18.28	18.28	18.30	17.28	18.36	39,802,190	713,246,509	17.920	13.23	13.23	13.24	12.51	13.29	54,996,237	12.969	5.79%
2020-09-14	0	17.28	17.26	17.28	16.90	17.38	29,423,198	505,774,321	17.190	12.51	12.49	12.51	12.23	12.58	40,655,179	12.441	2.13%
2020-09-11	0	16.92	16.90	16.92	16.66	17.12	25,627,322	433,264,591	16.906	12.25	12.23	12.25	12.06	12.39	35,410,269	12.236	-0.47%
2020-09-10	0	17.00	16.94	17.00	16.54	17.10	44,722,110	756,655,040	16.919	12.30	12.26	12.30	11.97	12.38	61,794,282	12.245	4.04%
2020-09-09	0	16.34	16.32	16.34	15.92	16.50	23,610,060	384,049,454	16.266	11.83	11.81	11.83	11.52	11.94	32,622,940	11.772	-0.37%
2020-09-08	0	16.40	16.32	16.40	16.22	16.90	29,876,886	493,024,669	16.502	11.87	11.81	11.87	11.74	12.23	41,282,057	11.943	0.49%
2020-09-07	0	16.32	16.32	16.34	16.02	17.12	60,840,631	1,016,197,482	16.703	11.81	11.81	11.83	11.59	12.39	84,065,870	12.088	-0.97%
2020-09-04	0	16.48	16.46	16.48	15.44	16.60	47,699,970	775,052,592	16.249	11.93	11.91	11.93	11.17	12.01	65,908,907	11.759	3.78%
2020-09-03	0	15.88	15.86	15.88	15.26	16.00	50,139,584	786,053,284	15.677	11.49	11.48	11.49	11.04	11.58	69,279,817	11.346	4.61%
2020-09-02	0	15.18	15.16	15.18	15.02	15.88	210,431,647	3,181,110,166	15.117	10.99	10.97	10.99	10.87	11.49	290,761,605	10.941	-4.17%
2020-09-01	0	15.84	15.82	15.84	15.62	16.00	24,264,651	384,758,951	15.857	11.46	11.45	11.46	11.30	11.58	33,527,414	11.476	0.89%
2020-08-31	0	15.70	15.68	15.70	15.42	15.90	51,308,215	805,536,418	15.700	11.36	11.35	11.36	11.16	11.51	70,894,560	11.362	3.00%
2020-08-28	0	15.38	15.36	15.38	15.14	15.60	21,267,281	326,458,666	15.350	11.03	11.02	11.03	10.86	11.19	29,650,915	11.010	-1.03%
2020-08-27	0	15.54	15.52	15.54	14.70	15.60	39,358,778	597,402,892	15.178	11.15	11.13	11.15	10.54	11.19	54,874,142	10.887	1.97%
2020-08-26	0	15.24	15.22	15.24	14.98	15.56	28,287,935	431,538,179	15.255	10.93	10.92	10.93	10.74	11.16	39,439,135	10.942	1.06%
2020-08-25	0	15.08	15.08	15.10	15.02	15.70	41,962,685	639,555,428	15.241	10.82	10.82	10.83	10.77	11.26	58,504,518	10.932	-1.69%
2020-08-24	0	15.34	15.34	15.36	15.26	16.16	39,378,650	610,075,313	15.493	11.00	11.00	11.02	10.95	11.59	54,901,847	11.112	-2.79%
2020-08-21	0	15.78	15.76	15.78	15.60	16.34	29,370,546	466,194,035	15.873	11.32	11.30	11.32	11.19	11.72	40,948,515	11.385	-0.75%
2020-08-20	0	15.90	15.88	15.90	15.78	16.62	45,783,178	739,813,138	16.159	11.40	11.39	11.40	11.32	11.92	63,831,062	11.590	-2.21%
2020-08-19	0	16.26	16.24	16.26	16.04	17.76	112,299,200	1,882,191,614	16.761	11.66	11.65	11.66	11.50	12.74	156,567,926	12.022	-2.40%
2020-08-18	0	16.66	16.64	16.66	16.46	16.94	20,353,942	338,681,223	16.640	11.95	11.94	11.95	11.81	12.15	28,377,535	11.935	0.73%
2020-08-17	0	16.54	16.50	16.54	16.28	17.12	39,778,204	661,553,803	16.631	11.86	11.83	11.86	11.68	12.28	55,458,907	11.929	0.98%
2020-08-14	0	16.38	16.32	16.38	16.28	16.76	18,505,776	306,505,307	16.563	11.75	11.71	11.75	11.68	12.02	25,800,816	11.880	-0.97%
2020-08-13	0	16.54	16.50	16.54	16.38	16.84	18,746,043	311,567,878	16.621	11.86	11.83	11.86	11.75	12.08	26,135,797	11.921	-0.60%
2020-08-12	0	16.64	16.62	16.64	15.86	16.64	20,485,564	335,228,435	16.364	11.94	11.92	11.94	11.38	11.94	28,561,043	11.737	3.48%
2020-08-11	0	16.08	16.08	16.16	15.92	16.72	25,996,771	423,993,922	16.310	11.53	11.53	11.59	11.42	11.99	36,244,786	11.698	-1.95%
2020-08-10	0	16.40	16.38	16.40	15.42	16.40	16,702,214	267,549,046	16.019	11.76	11.75	11.76	11.06	11.76	23,286,283	11.490	4.46%
2020-08-07	0	15.70	15.68	15.70	15.12	16.28	28,315,483	445,491,068	15.733	11.26	11.25	11.26	10.84	11.68	39,477,542	11.285	1.82%
2020-08-06	0	15.42	15.40	15.42	14.96	15.50	16,949,395	257,780,239	15.209	11.06	11.05	11.06	10.73	11.12	23,630,904	10.909	1.45%
2020-08-05	0	15.20	15.12	15.20	14.98	15.64	16,189,937	245,262,959	15.149	10.90	10.84	10.90	10.74	11.22	22,572,065	10.866	-0.26%
2020-08-04	0	15.24	15.22	15.24	14.70	15.38	22,007,705	330,765,466	15.030	10.93	10.92	10.93	10.54	11.03	30,683,217	10.780	2.97%
2020-08-03	0	14.80	14.78	14.80	14.48	15.14	40,538,993	595,268,562	14.684	10.62	10.60	10.62	10.39	10.86	56,519,602	10.532	-0.67%
2020-07-31	0	14.90	14.88	14.90	14.42	15.52	40,459,601	601,957,741	14.878	10.69	10.67	10.69	10.34	11.13	56,408,913	10.671	-1.32%
2020-07-30	0	15.10	15.10	15.12	15.04	15.44	20,824,777	315,809,108	15.165	10.83	10.83	10.84	10.79	11.07	29,033,975	10.877	-1.05%
2020-07-29	0	15.26	15.24	15.26	15.08	15.94	24,516,111	375,241,737	15.306	10.95	10.93	10.95	10.82	11.43	34,180,445	10.978	-3.42%
2020-07-28	0	15.80	15.78	15.80	15.50	15.96	10,104,573	159,043,660	15.740	11.33	11.32	11.33	11.12	11.45	14,087,830	11.289	0.38%
2020-07-27	0	15.74	15.72	15.74	15.18	15.96	12,082,401	186,481,841	15.434	11.29	11.28	11.29	10.89	11.45	16,845,324	11.070	1.03%
2020-07-24	0	15.58	15.56	15.58	15.50	16.68	23,798,724	379,069,543	15.928	11.17	11.16	11.17	11.12	11.96	33,180,262	11.425	-6.48%
2020-07-23	0	16.66	16.64	16.66	16.00	16.66	28,273,715	465,228,121	16.454	11.95	11.94	11.95	11.48	11.95	39,419,309	11.802	1.96%
2020-07-22	0	16.34	16.32	16.34	16.08	16.72	36,508,476	601,779,408	16.483	11.72	11.71	11.72	11.53	11.99	50,900,241	11.823	1.74%
2020-07-21	0	16.06	16.04	16.06	15.52	16.12	26,363,745	420,494,250	15.950	11.52	11.50	11.52	11.13	11.56	36,756,423	11.440	2.82%
2020-07-20	0	15.62	15.58	15.62	15.08	15.66	20,148,336	312,081,343	15.489	11.20	11.17	11.20	10.82	11.23	28,090,878	11.110	2.76%
2020-07-17	0	15.20	15.18	15.20	15.08	15.54	19,315,427	294,955,372	15.271	10.90	10.89	10.90	10.82	11.15	26,929,634	10.953	-0.13%
2020-07-16	0	15.22	15.14	15.22	15.04	15.82	31,319,906	478,381,312	15.274	10.92	10.86	10.92	10.79	11.35	43,666,319	10.955	-2.81%
2020-07-15	0	15.66	15.60	15.66	14.96	15.90	34,310,086	531,114,478	15.480	11.23	11.19	11.23	10.73	11.40	47,835,238	11.103	1.69%
2020-07-14	0	15.40	15.40	15.42	14.88	15.64	41,720,750	635,492,240	15.232	11.05	11.05	11.06	10.67	11.22	58,167,211	10.925	-0.90%
2020-07-13	0	15.54	15.52	15.54	15.46	16.04	61,755,277	962,953,977	15.593	11.15	11.13	11.15	11.09	11.50	86,099,417	11.184	-0.13%
2020-07-10	0	15.56	15.52	15.56	15.46	16.08	51,409,113	805,568,649	15.670	11.16	11.13	11.16	11.09	11.53	71,674,760	11.239	-2.75%
2020-07-09	0	16.00	16.00	16.02	15.68	18.20	104,411,718	1,714,289,202	16.419	11.48	11.48	11.49	11.25	13.05	145,571,171	11.776	-5.66%
2020-07-08	0	16.96	16.96	17.00	14.48	17.08	200,217,626	3,215,244,561	16.059	12.16	12.16	12.19	10.39	12.25	279,144,093	11.518	7.21%
2020-07-07	0	15.82	15.82	15.84	15.50	16.12	48,404,703	764,720,255	15.799	11.35	11.35	11.36	11.12	11.56	67,486,001	11.332	0.13%
2020-07-06	0	15.80	15.80	15.82	15.80	16.70	39,322,840	637,450,666	16.211	11.33	11.33	11.35	11.33	11.98	54,824,037	11.627	0.51%
2020-07-03	0	15.72	15.72	15.76	15.20	16.04	34,422,506	535,502,089	15.557	11.28	11.28	11.30	10.90	11.50	47,991,975	11.158	-1.50%
2020-07-02	0	15.96	15.88	15.96	15.32	16.14	36,919,899	586,997,647	15.899	11.45	11.39	11.45	10.99	11.58	51,473,848	11.404	2.84%
2020-06-30	0	15.52	15.50	15.52	15.18	15.80	32,082,163	494,142,422	15.402	11.13	11.12	11.13	10.89	11.33	44,729,060	11.047	0.91%
2020-06-29	0	15.38	15.30	15.38	15.20	15.86	19,811,475	306,837,424	15.488	11.03	10.97	11.03	10.90	11.38	27,621,226	11.109	1.05%
2020-06-26	0	15.22	15.22	15.30	15.22	15.66	10,064,570	155,596,339	15.460	10.92	10.92	10.97	10.92	11.23	14,032,058	11.089	-1.42%
2020-06-24	0	15.44	15.38	15.44	15.26	15.64	12,151,682	187,681,951	15.445	11.07	11.03	11.07	10.95	11.22	16,941,916	11.078	-0.55%
2020-06-23	0	15.72	15.70	15.72	15.42	15.76	15,711,070	245,520,829	15.627	11.14	11.12	11.14	10.92	11.16	22,178,555	11.070	1.29%
2020-06-22	0	15.52	15.52	15.54	15.12	16.10	41,328,917	639,986,954	15.485	10.99	10.99	11.01	10.71	11.41	58,342,027	10.970	-2.88%
2020-06-19	0	15.98	15.96	15.98	15.74	16.80	92,668,919	1,501,234,993	16.200	11.32	11.31	11.32	11.15	11.90	130,816,216	11.476	0.25%
2020-06-18	0	15.94	15.90	15.94	15.36	15.94	26,919,955	422,515,266	15.695	11.29	11.26	11.29	10.88	11.29	38,001,594	11.118	2.18%
2020-06-17	0	15.60	15.60	15.68	15.28	15.86	31,979,705	499,565,519	15.621	11.05	11.05	11.11	10.82	11.24	45,144,198	11.066	0.65%
2020-06-16	0	15.50	15.48	15.50	14.86	15.56	59,166,362	903,338,686	15.268	10.98	10.97	10.98	10.53	11.02	83,522,282	10.816	6.31%
2020-06-15	0	14.58	14.58	14.66	14.48	14.98	21,596,451	317,825,325	14.717	10.33	10.33	10.38	10.26	10.61	30,486,662	10.425	0.55%
2020-06-12	0	14.50	14.50	14.52	13.62	14.66	25,284,272	365,689,044	14.463	10.27	10.27	10.29	9.648	10.38	35,692,580	10.246	2.40%
2020-06-11	0	14.16	14.16	14.20	14.14	14.64	25,490,426	366,714,817	14.386	10.03	10.03	10.06	10.02	10.37	35,983,597	10.191	-0.84%
2020-06-10	0	14.28	14.26	14.28	14.04	14.70	50,925,325	718,322,717	14.105	10.12	10.10	10.12	9.946	10.41	71,888,810	9.9921	0.56%
2020-06-09	0	14.20	14.18	14.20	14.00	14.76	33,168,598	469,898,661	14.167	10.06	10.04	10.06	9.917	10.46	46,822,500	10.036	-1.39%
2020-06-08	0	14.40	14.38	14.40	14.36	15.22	35,929,918	525,784,429	14.634	10.20	10.19	10.20	10.17	10.78	50,720,522	10.366	-3.74%
2020-06-05	0	14.96	14.94	14.96	14.84	15.26	27,420,246	408,463,316	14.896	10.60	10.58	10.60	10.51	10.81	38,707,831	10.552	-0.27%
2020-06-04	0	15.00	14.98	15.00	14.44	15.18	57,736,218	859,430,953	14.886	10.63	10.61	10.63	10.23	10.75	81,503,417	10.545	4.46%
2020-06-03	0	14.36	14.32	14.36	14.10	14.68	27,337,920	393,126,524	14.380	10.17	10.14	10.17	9.988	10.40	38,591,615	10.187	0.42%
2020-06-02	0	14.30	14.28	14.30	14.06	14.40	33,353,845	473,590,394	14.199	10.13	10.12	10.13	9.960	10.20	47,084,005	10.058	0.42%
2020-06-01	0	14.24	14.24	14.28	14.08	14.54	35,709,756	509,579,234	14.270	10.09	10.09	10.12	9.974	10.30	50,409,730	10.109	1.71%
2020-05-29	0	14.00	13.94	14.00	13.40	14.00	177,072,096	2,427,005,520	13.706	9.917	9.875	9.917	9.492	9.917	249,964,086	9.7094	1.16%
2020-05-28	0	13.84	13.84	13.86	13.40	14.18	36,250,268	502,045,915	13.849	9.804	9.804	9.818	9.492	10.04	51,172,744	9.8108	-0.43%
2020-05-27	0	13.90	13.88	13.90	13.80	14.32	37,943,000	530,872,323	13.991	9.847	9.832	9.847	9.776	10.14	53,562,292	9.9113	-0.57%
2020-05-26	0	13.98	13.98	14.00	13.30	14.16	70,530,823	981,759,145	13.920	9.903	9.903	9.917	9.422	10.03	99,564,940	9.8605	6.39%
2020-05-25	0	13.14	13.12	13.14	12.58	13.36	65,708,593	860,733,844	13.099	9.308	9.294	9.308	8.912	9.464	92,757,632	9.2794	2.98%
2020-05-22	0	12.76	12.74	12.76	12.62	13.18	54,340,093	701,568,294	12.911	9.039	9.025	9.039	8.940	9.337	76,709,273	9.1458	-3.48%
2020-05-21	0	13.22	13.20	13.22	13.10	13.54	52,481,986	700,353,915	13.345	9.365	9.351	9.365	9.280	9.592	74,086,273	9.4532	-1.05%
2020-05-20	0	13.36	13.34	13.36	13.34	13.98	51,550,049	704,156,554	13.660	9.464	9.450	9.464	9.450	9.903	72,770,703	9.6764	-1.62%
2020-05-19	0	13.58	13.58	13.60	13.52	14.14	43,397,501	596,670,471	13.749	9.620	9.620	9.634	9.577	10.02	61,262,146	9.7396	-1.31%
2020-05-18	0	13.76	13.76	13.78	13.52	14.00	64,634,927	890,787,278	13.782	9.747	9.747	9.762	9.577	9.917	91,241,990	9.7629	0.88%
2020-05-15	0	13.64	13.62	13.64	13.44	13.98	104,382,271	1,434,359,799	13.741	9.662	9.648	9.662	9.521	9.903	147,351,387	9.7343	2.87%
2020-05-14	0	13.26	13.24	13.26	13.18	14.00	567,682,569	7,646,357,781	13.469	9.393	9.379	9.393	9.337	9.917	801,369,937	9.5416	-10.89%
2020-05-13	0	14.88	14.88	14.90	14.46	15.48	42,536,319	642,021,695	15.094	10.54	10.54	10.56	10.24	10.97	60,046,458	10.692	3.05%
2020-05-12	0	14.44	14.44	14.48	14.42	15.02	27,326,700	402,681,548	14.736	10.23	10.23	10.26	10.21	10.64	38,575,776	10.439	-1.37%
2020-05-11	0	14.64	14.62	14.64	14.24	15.78	48,802,708	721,329,054	14.781	10.37	10.36	10.37	10.09	11.18	68,892,415	10.470	-5.67%
2020-05-08	0	15.52	15.52	15.54	15.46	16.18	20,403,662	321,077,801	15.736	10.99	10.99	11.01	10.95	11.46	28,802,860	11.147	-2.39%
2020-05-07	0	15.90	15.88	15.90	15.10	16.06	20,201,998	319,410,232	15.811	11.26	11.25	11.26	10.70	11.38	28,518,180	11.200	2.58%
2020-05-06	0	15.50	15.50	15.58	15.48	16.06	15,880,614	248,646,372	15.657	10.98	10.98	11.04	10.97	11.38	22,417,892	11.091	-1.02%
2020-05-05	0	15.66	15.66	15.72	15.30	16.10	7,665,500	120,010,100	15.656	11.09	11.09	11.14	10.84	11.41	10,821,014	11.090	0.77%
2020-05-04	0	15.54	15.54	15.64	15.46	16.50	12,051,675	190,327,744	15.793	11.01	11.01	11.08	10.95	11.69	17,012,765	11.187	-3.84%
2020-04-29	0	16.16	16.16	16.18	15.30	16.16	9,838,639	154,455,269	15.699	11.45	11.45	11.46	10.84	11.45	13,888,729	11.121	5.62%
2020-04-28	0	15.30	15.28	15.30	15.16	15.68	6,550,299	100,732,094	15.378	10.84	10.82	10.84	10.74	11.11	9,246,739	10.894	-0.91%
2020-04-27	0	15.44	15.42	15.44	14.76	15.60	18,778,346	286,445,564	15.254	10.94	10.92	10.94	10.46	11.05	26,508,480	10.806	3.90%
2020-04-24	0	14.86	14.84	14.86	14.38	15.20	9,755,543	145,239,153	14.888	10.53	10.51	10.53	10.19	10.77	13,771,427	10.546	0.68%
2020-04-23	0	14.76	14.76	14.78	14.54	15.26	21,520,276	321,491,268	14.939	10.46	10.46	10.47	10.30	10.81	30,379,129	10.583	0.27%
2020-04-22	0	14.72	14.70	14.72	13.82	14.80	14,638,500	212,243,050	14.499	10.43	10.41	10.43	9.790	10.48	20,664,460	10.271	3.81%
2020-04-21	0	14.18	14.14	14.18	13.92	14.62	12,594,241	178,579,632	14.180	10.04	10.02	10.04	9.861	10.36	17,778,679	10.045	-3.27%
2020-04-20	0	14.66	14.64	14.66	14.18	14.76	13,127,581	191,301,568	14.573	10.38	10.37	10.38	10.04	10.46	18,531,569	10.323	1.81%
2020-04-17	0	14.40	14.40	14.42	14.38	14.82	28,072,539	408,281,851	14.544	10.20	10.20	10.21	10.19	10.50	39,628,641	10.303	-2.31%
2020-04-16	0	14.74	14.72	14.74	13.80	14.76	31,570,746	454,795,590	14.406	10.44	10.43	10.44	9.776	10.46	44,566,890	10.205	6.50%
2020-04-15	0	13.84	13.82	13.84	13.58	14.46	36,104,500	508,912,910	14.096	9.804	9.790	9.804	9.620	10.24	50,966,971	9.9852	3.28%
2020-04-14	0	13.40	13.40	13.42	13.00	13.86	26,908,159	362,137,605	13.458	9.492	9.492	9.507	9.209	9.818	37,984,942	9.5337	-0.74%
2020-04-09	0	13.50	13.48	13.50	12.92	13.50	35,369,488	468,765,781	13.253	9.563	9.549	9.563	9.152	9.563	49,929,390	9.3886	4.01%
2020-04-08	0	12.98	12.96	12.98	12.80	13.20	34,065,914	442,850,258	13.000	9.195	9.181	9.195	9.067	9.351	48,089,198	9.2089	-2.41%
2020-04-07	0	13.30	13.30	13.34	13.00	13.52	54,563,656	725,164,812	13.290	9.422	9.422	9.450	9.209	9.577	77,024,866	9.4147	4.40%
2020-04-06	0	12.74	12.72	12.74	12.34	13.18	16,372,849	207,399,875	12.667	9.025	9.011	9.025	8.742	9.337	23,112,756	8.9734	-2.00%
2020-04-03	0	13.00	12.98	13.00	12.88	13.86	16,507,344	217,517,994	13.177	9.209	9.195	9.209	9.124	9.818	23,302,617	9.3345	-5.80%
2020-04-02	0	13.80	13.78	13.80	13.22	13.80	8,062,767	109,344,771	13.562	9.776	9.762	9.776	9.365	9.776	11,381,817	9.6070	1.47%
2020-04-01	0	13.60	13.60	13.64	13.32	14.00	14,012,954	192,047,833	13.705	9.634	9.634	9.662	9.436	9.917	19,781,407	9.7085	-2.16%
2020-03-31	0	13.90	13.90	13.92	12.70	14.00	29,576,800	402,175,992	13.598	9.847	9.847	9.861	8.997	9.917	41,752,133	9.6325	8.76%
2020-03-30	0	12.78	12.78	12.80	12.68	13.30	23,003,213	296,965,472	12.910	9.053	9.053	9.067	8.982	9.422	32,472,520	9.1451	-2.29%
2020-03-27	0	13.08	13.08	13.10	13.00	14.00	16,447,442	222,026,966	13.499	9.266	9.266	9.280	9.209	9.917	23,218,056	9.5627	-3.68%
2020-03-26	0	13.58	13.58	13.60	13.40	13.86	16,679,024	226,447,063	13.577	9.620	9.620	9.634	9.492	9.818	23,544,969	9.6176	-0.88%
2020-03-25	0	13.70	13.70	13.78	13.02	14.42	33,155,202	452,719,874	13.655	9.705	9.705	9.762	9.223	10.21	46,803,590	9.6728	1.48%
2020-03-24	0	13.50	13.48	13.50	13.10	13.78	36,440,203	492,254,737	13.509	9.563	9.549	9.563	9.280	9.762	51,440,866	9.5693	9.05%
2020-03-23	0	12.38	12.34	12.38	11.74	12.84	18,725,422	234,222,868	12.508	8.770	8.742	8.770	8.317	9.096	26,433,770	8.8607	-0.96%
2020-03-20	0	12.50	12.46	12.50	11.34	12.50	27,470,088	327,289,449	11.914	8.855	8.827	8.855	8.033	8.855	38,778,190	8.4400	13.64%
2020-03-19	0	11.00	11.00	11.08	10.28	11.98	30,112,646	331,214,719	10.999	7.792	7.792	7.849	7.282	8.487	42,508,561	7.7917	-4.18%
2020-03-18	0	11.48	11.44	11.48	10.88	12.48	28,195,443	331,316,402	11.751	8.132	8.104	8.132	7.707	8.841	39,802,139	8.3241	-3.37%
2020-03-17	0	11.88	11.88	11.90	10.82	12.16	35,460,172	405,276,288	11.429	8.416	8.416	8.430	7.665	8.614	50,057,404	8.0962	1.89%
2020-03-16	0	11.66	11.66	11.72	11.62	13.00	25,244,276	307,850,402	12.195	8.260	8.260	8.302	8.231	9.209	35,636,119	8.6387	-8.19%
2020-03-13	0	12.70	12.68	12.70	11.68	12.84	49,111,882	620,004,399	12.624	8.997	8.982	8.997	8.274	9.096	69,328,861	8.9429	0.47%
2020-03-12	0	12.64	12.62	12.64	12.60	13.90	42,739,218	562,984,851	13.173	8.954	8.940	8.954	8.926	9.847	60,332,880	9.3313	-4.24%
2020-03-11	0	13.20	13.18	13.20	12.60	13.92	58,961,819	791,397,414	13.422	9.351	9.337	9.351	8.926	9.861	83,233,539	9.5082	6.45%
2020-03-10	0	12.40	12.38	12.40	11.62	12.84	47,107,362	585,982,740	12.439	8.784	8.770	8.784	8.231	9.096	66,499,177	8.8119	6.35%
2020-03-09	0	11.66	11.66	11.68	11.20	12.24	48,278,842	575,919,205	11.929	8.260	8.260	8.274	7.934	8.671	68,152,899	8.4504	0.87%
2020-03-06	0	11.56	11.54	11.56	11.00	11.82	7,589,134	87,201,801	11.490	8.189	8.175	8.189	7.792	8.373	10,713,212	8.1397	-2.03%
2020-03-05	0	11.80	11.78	11.80	11.72	12.08	18,004,592	214,503,793	11.914	8.359	8.345	8.359	8.302	8.557	25,416,209	8.4396	0.68%
2020-03-04	0	11.72	11.68	11.72	11.52	12.00	11,812,726	140,462,081	11.891	8.302	8.274	8.302	8.161	8.501	16,675,452	8.4233	0.00%
2020-03-03	0	11.72	11.70	11.72	11.48	12.06	6,043,291	71,274,744	11.794	8.302	8.288	8.302	8.132	8.543	8,531,021	8.3548	3.17%
2020-03-02	0	11.36	11.36	11.38	11.32	11.80	8,175,786	93,763,516	11.468	8.047	8.047	8.061	8.019	8.359	11,541,360	8.1241	-1.05%
2020-02-28	0	11.48	11.48	11.50	11.44	11.92	9,317,760	108,105,239	11.602	8.132	8.132	8.146	8.104	8.444	13,153,430	8.2188	-4.17%
2020-02-27	0	11.98	11.96	12.00	11.60	12.00	5,703,118	67,831,153	11.894	8.487	8.472	8.501	8.217	8.501	8,050,815	8.4254	3.81%
2020-02-26	0	11.54	11.54	11.56	11.46	12.02	6,553,209	76,859,118	11.729	8.175	8.175	8.189	8.118	8.515	9,250,847	8.3083	-3.35%
2020-02-25	0	11.94	11.92	11.94	11.30	12.10	9,376,188	111,923,416	11.937	8.458	8.444	8.458	8.005	8.572	13,235,910	8.4560	0.00%
2020-02-24	0	11.94	11.94	11.98	11.60	12.28	12,322,238	147,974,474	12.009	8.458	8.458	8.487	8.217	8.699	17,394,705	8.5069	-1.32%
2020-02-21	0	12.10	12.08	12.10	11.64	12.30	14,324,271	172,578,049	12.048	8.572	8.557	8.572	8.246	8.713	20,220,878	8.5346	2.20%
2020-02-20	0	11.84	11.80	11.84	10.88	11.84	18,130,568	208,243,057	11.486	8.387	8.359	8.387	7.707	8.387	25,594,043	8.1364	9.43%
2020-02-19	0	10.82	10.82	10.84	10.70	11.04	6,910,742	74,906,243	10.839	7.665	7.665	7.679	7.580	7.821	9,755,559	7.6783	0.19%
2020-02-18	0	10.80	10.78	10.80	10.38	10.98	9,170,915	99,029,466	10.798	7.651	7.636	7.651	7.353	7.778	12,946,136	7.6493	2.66%
2020-02-17	0	10.52	10.52	10.54	10.38	10.68	5,537,683	58,212,857	10.512	7.452	7.452	7.466	7.353	7.566	7,817,278	7.4467	0.00%
2020-02-14	0	10.52	10.50	10.52	10.18	10.56	6,960,106	71,796,681	10.316	7.452	7.438	7.452	7.211	7.481	9,825,244	7.3074	0.00%
2020-02-13	0	10.52	10.50	10.52	10.40	10.76	7,278,585	76,611,638	10.526	7.452	7.438	7.452	7.367	7.622	10,274,825	7.4562	-1.87%
2020-02-12	0	10.72	10.70	10.80	10.50	11.10	4,890,186	52,267,688	10.688	7.594	7.580	7.651	7.438	7.863	6,903,238	7.5715	-1.65%
2020-02-11	0	10.90	10.90	10.96	10.74	11.08	7,673,057	83,793,966	10.921	7.721	7.721	7.764	7.608	7.849	10,831,682	7.7360	1.68%
2020-02-10	0	10.72	10.72	10.82	10.34	11.20	11,489,705	125,033,053	10.882	7.594	7.594	7.665	7.325	7.934	16,219,459	7.7088	2.10%
2020-02-07	0	10.50	10.48	10.50	10.20	10.50	5,707,463	59,426,846	10.412	7.438	7.424	7.438	7.226	7.438	8,056,949	7.3759	0.00%
2020-02-06	0	10.50	10.44	10.50	10.30	10.52	5,635,357	58,887,863	10.450	7.438	7.396	7.438	7.296	7.452	7,955,160	7.4025	0.77%
2020-02-05	0	10.42	10.40	10.42	10.08	10.66	8,229,196	86,094,380	10.462	7.381	7.367	7.381	7.141	7.551	11,616,757	7.4112	3.58%
2020-02-04	0	10.06	10.04	10.06	9.500	10.14	12,623,715	125,734,387	9.9602	7.126	7.112	7.126	6.730	7.183	17,820,286	7.0557	4.90%
2020-02-03	0	9.590	9.530	9.590	9.160	9.630	8,958,047	84,802,208	9.4666	6.793	6.751	6.793	6.489	6.822	12,645,640	6.7060	2.46%
2020-01-31	0	9.360	9.340	9.370	9.090	9.590	9,042,000	83,860,391	9.2745	6.631	6.616	6.638	6.439	6.793	12,764,153	6.5700	1.52%
2020-01-30	0	9.220	9.200	9.220	8.940	9.450	14,555,268	133,135,988	9.1469	6.531	6.517	6.531	6.333	6.694	20,546,966	6.4796	-1.91%
2020-01-29	0	9.400	9.370	9.400	9.140	10.00	29,593,734	282,864,982	9.5583	6.659	6.638	6.659	6.475	7.084	41,776,038	6.7710	-6.19%
2020-01-24	0	10.02	10.02	10.04	9.880	10.08	3,366,000	33,627,095	9.9902	7.098	7.098	7.112	6.999	7.141	4,751,619	7.0770	0.20%
2020-01-23	0	10.00	9.980	10.00	9.780	10.24	15,811,000	157,791,135	9.9798	7.084	7.070	7.084	6.928	7.254	22,319,621	7.0696	-3.29%
2020-01-22	0	10.34	10.28	10.34	9.950	10.34	12,366,743	124,592,699	10.075	7.325	7.282	7.325	7.048	7.325	17,457,531	7.1369	4.76%
2020-01-21	0	9.870	9.870	9.940	9.610	10.80	18,338,934	184,919,432	10.083	6.992	6.992	7.041	6.808	7.651	25,888,183	7.1430	-5.64%
2020-01-20	0	10.46	10.46	10.50	10.46	11.10	8,134,612	87,485,048	10.755	7.410	7.410	7.438	7.410	7.863	11,483,237	7.6185	-4.04%
2020-01-17	0	10.90	10.84	10.90	10.78	11.40	11,553,874	126,567,701	10.955	7.721	7.679	7.721	7.636	8.076	16,310,043	7.7601	-0.73%
2020-01-16	0	10.98	10.98	11.00	10.50	11.02	11,906,934	128,724,580	10.811	7.778	7.778	7.792	7.438	7.806	16,808,441	7.6583	4.57%
2020-01-15	0	10.50	10.48	10.50	10.02	10.58	4,886,000	51,115,450	10.462	7.438	7.424	7.438	7.098	7.495	6,897,329	7.4109	3.96%
2020-01-14	0	10.10	10.10	10.20	10.04	10.94	7,840,570	81,588,656	10.406	7.155	7.155	7.226	7.112	7.750	11,068,152	7.3715	-3.81%
2020-01-13	0	10.50	10.50	10.54	10.00	10.74	12,924,000	134,742,460	10.426	7.438	7.438	7.466	7.084	7.608	18,244,184	7.3855	5.00%
2020-01-10	0	10.00	9.960	10.00	9.560	10.06	12,327,000	122,251,010	9.9173	7.084	7.056	7.084	6.772	7.126	17,401,428	7.0253	5.04%
2020-01-09	0	9.520	9.520	9.530	9.030	9.670	11,171,000	105,180,385	9.4155	6.744	6.744	6.751	6.397	6.850	15,769,559	6.6698	7.09%
2020-01-08	0	8.890	8.870	8.890	8.860	9.060	3,795,000	33,998,967	8.9589	6.298	6.283	6.298	6.276	6.418	5,357,217	6.3464	-1.22%
2020-01-07	0	9.000	9.000	9.030	9.000	9.340	4,982,000	45,503,465	9.1336	6.376	6.376	6.397	6.376	6.616	7,032,848	6.4701	0.00%
2020-01-06	0	9.000	8.950	9.000	8.800	9.080	6,163,000	55,197,680	8.9563	6.376	6.340	6.376	6.234	6.432	8,700,008	6.3446	2.27%
2020-01-03	0	8.800	8.790	8.800	8.670	9.110	13,823,000	121,890,370	8.8179	6.234	6.227	6.234	6.142	6.453	19,513,258	6.2465	-2.76%
2020-01-02	0	9.050	9.050	9.070	9.010	9.470	8,560,200	77,957,750	9.1070	6.411	6.411	6.425	6.383	6.708	12,084,019	6.4513	-1.09%
2019-12-31	0	9.150	9.120	9.150	8.950	9.310	2,707,000	24,821,550	9.1694	6.482	6.461	6.482	6.340	6.595	3,821,341	6.4955	1.10%
2019-12-30	0	9.050	9.030	9.050	8.920	9.500	7,525,000	69,428,335	9.2264	6.411	6.397	6.411	6.319	6.730	10,622,677	6.5359	-1.09%
2019-12-27	0	9.150	9.140	9.150	9.000	9.200	28,004,000	255,008,360	9.1061	6.482	6.475	6.482	6.376	6.517	39,531,888	6.4507	1.10%
2019-12-24	0	9.050	9.050	9.070	8.780	9.250	7,206,000	65,299,030	9.0618	6.411	6.411	6.425	6.220	6.553	10,172,361	6.4193	0.44%
2019-12-23	0	9.010	9.010	9.020	8.080	9.260	24,493,700	214,856,412	8.7719	6.383	6.383	6.390	5.724	6.560	34,576,568	6.2139	11.79%
2019-12-20	0	8.060	8.020	8.060	7.720	8.110	13,665,500	108,480,615	7.9383	5.710	5.681	5.710	5.469	5.745	19,290,923	5.6234	4.40%
2019-12-19	0	7.720	7.700	7.720	7.640	7.830	3,696,000	28,562,310	7.7279	5.469	5.455	5.469	5.412	5.547	5,217,464	5.4744	0.00%
2019-12-18	0	7.720	7.720	7.740	7.500	7.800	2,653,000	20,431,740	7.7014	5.469	5.469	5.483	5.313	5.525	3,745,111	5.4556	1.31%
2019-12-17	0	7.620	7.610	7.620	7.540	7.880	6,991,000	54,155,020	7.7464	5.398	5.391	5.398	5.341	5.582	9,868,855	5.4875	-2.31%
2019-12-16	0	7.800	7.800	7.820	7.600	7.830	3,312,500	25,788,350	7.7852	5.525	5.525	5.540	5.384	5.547	4,676,096	5.5149	1.30%
2019-12-13	0	7.700	7.700	7.740	7.480	7.840	10,050,000	77,411,555	7.7026	5.455	5.455	5.483	5.299	5.554	14,187,097	5.4565	2.94%
2019-12-12	0	7.480	7.480	7.500	7.350	7.640	13,264,911	99,998,608	7.5386	5.299	5.299	5.313	5.207	5.412	18,725,431	5.3403	1.77%
2019-12-11	0	7.350	7.350	7.390	7.250	7.460	5,421,000	40,068,870	7.3914	5.207	5.207	5.235	5.136	5.285	7,652,563	5.2360	-0.54%
2019-12-10	0	7.390	7.380	7.390	7.390	7.640	8,350,400	62,183,344	7.4468	5.235	5.228	5.235	5.235	5.412	11,787,854	5.2752	-1.99%
2019-12-09	0	7.540	7.530	7.540	7.480	7.630	2,209,000	16,657,420	7.5407	5.341	5.334	5.341	5.299	5.405	3,118,338	5.3418	-0.79%
2019-12-06	0	7.600	7.590	7.600	7.450	7.660	3,330,199	25,140,760	7.5493	5.384	5.377	5.384	5.278	5.426	4,701,080	5.3479	0.00%
2019-12-05	0	7.600	7.600	7.610	7.390	7.900	7,801,000	59,374,860	7.6112	5.384	5.384	5.391	5.235	5.596	11,012,293	5.3917	-2.31%
2019-12-04	0	7.780	7.780	7.860	7.720	7.920	7,125,000	55,797,890	7.8313	5.511	5.511	5.568	5.469	5.610	10,058,017	5.5476	-0.77%
2019-12-03	0	7.840	7.840	7.850	7.500	8.000	27,091,000	211,180,760	7.7952	5.554	5.554	5.561	5.313	5.667	38,243,050	5.5221	3.84%
2019-12-02	0	7.550	7.530	7.550	7.220	7.610	17,796,000	134,043,990	7.5323	5.348	5.334	5.348	5.115	5.391	25,121,750	5.3358	4.57%
2019-11-29	0	7.220	7.220	7.300	7.220	7.600	26,292,000	196,345,105	7.4679	5.115	5.115	5.171	5.115	5.384	37,115,141	5.2902	-2.17%
2019-11-28	0	7.380	7.380	7.400	7.300	7.660	25,705,000	192,914,075	7.5049	5.228	5.228	5.242	5.171	5.426	36,286,501	5.3164	-1.47%
2019-11-27	0	7.490	7.440	7.490	6.840	7.490	49,494,030	357,579,122	7.2247	5.306	5.270	5.306	4.845	5.306	69,868,321	5.1179	8.55%
2019-11-26	0	6.900	6.900	6.920	6.800	7.060	34,692,700	241,509,528	6.9614	4.888	4.888	4.902	4.817	5.001	48,974,001	4.9314	-0.58%
2019-11-25	0	6.940	6.930	6.940	6.310	7.130	101,243,854	689,984,994	6.8151	4.916	4.909	4.916	4.470	5.051	142,921,036	4.8277	10.51%
2019-11-22	1	-	-	-	-	-	0	0	-	4.449	-	-	-	-	0	-	0.00%
2019-11-21	0	6.280	6.280	6.310	6.260	6.680	24,356,000	156,365,460	6.4200	4.449	4.449	4.470	4.435	4.732	34,382,183	4.5479	-6.55%
2019-11-20	0	6.720	6.720	6.730	6.570	7.140	26,720,890	181,279,246	6.7842	4.760	4.760	4.767	4.654	5.058	37,720,584	4.8058	-5.88%
2019-11-19	0	7.140	7.130	7.140	7.010	7.210	25,279,312	179,621,550	7.1055	5.058	5.051	5.058	4.966	5.107	35,685,578	5.0334	0.56%
2019-11-18	0	7.100	7.100	7.110	6.790	7.460	46,890,000	333,150,830	7.1049	5.030	5.030	5.037	4.810	5.285	66,192,338	5.0331	-4.44%
2019-11-15	0	7.430	7.430	7.440	7.360	7.560	20,060,000	149,713,410	7.4633	5.263	5.263	5.270	5.214	5.355	28,317,729	5.2869	-0.67%
2019-11-14	0	7.480	7.470	7.480	7.360	7.690	57,736,000	434,224,430	7.5209	5.299	5.292	5.299	5.214	5.448	81,503,110	5.3277	0.54%
2019-11-13	0	7.440	7.440	7.450	7.060	7.510	255,826,000	1,883,481,495	7.3624	5.270	5.270	5.278	5.001	5.320	361,137,151	5.2154