CSOP Hang Seng TECH Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03033	2020-08-28			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-02-03	0	5.345	5.345	5.350	5.225	5.465	3,137,854,536	16,750,798,885	5.3383	5.345	5.345	5.350	5.225	5.465	3,137,854,536	5.3383	-1.02%
2026-02-02	0	5.400	5.395	5.400	5.355	5.530	1,458,889,848	7,890,617,553	5.4086	5.400	5.395	5.400	5.355	5.530	1,458,889,848	5.4086	-3.66%
2026-01-30	0	5.605	5.600	5.605	5.595	5.680	1,759,226,794	9,888,963,245	5.6212	5.605	5.600	5.605	5.595	5.680	1,759,226,794	5.6212	-1.84%
2026-01-29	0	5.710	5.710	5.715	5.680	5.770	1,891,787,998	10,825,429,267	5.7223	5.710	5.710	5.715	5.680	5.770	1,891,787,998	5.7223	-1.04%
2026-01-28	0	5.770	5.765	5.770	5.650	5.775	1,835,471,843	10,492,064,968	5.7163	5.770	5.765	5.770	5.650	5.775	1,835,471,843	5.7163	2.49%
2026-01-27	0	5.630	5.625	5.630	5.560	5.650	1,108,234,046	6,231,477,187	5.6229	5.630	5.625	5.630	5.560	5.650	1,108,234,046	5.6229	0.45%
2026-01-26	0	5.605	5.600	5.605	5.565	5.675	901,550,429	5,040,103,762	5.5905	5.605	5.600	5.605	5.565	5.675	901,550,429	5.5905	-1.15%
2026-01-23	0	5.670	5.665	5.670	5.635	5.695	1,583,350,188	8,963,859,234	5.6613	5.670	5.665	5.670	5.635	5.695	1,583,350,188	5.6613	0.53%
2026-01-22	0	5.640	5.635	5.640	5.590	5.685	980,081,490	5,506,150,047	5.6181	5.640	5.635	5.640	5.590	5.685	980,081,490	5.6181	0.36%
2026-01-21	0	5.620	5.620	5.625	5.525	5.665	1,969,832,098	11,013,086,304	5.5909	5.620	5.620	5.625	5.525	5.665	1,969,832,098	5.5909	0.99%
2026-01-20	0	5.565	5.560	5.565	5.545	5.645	2,150,794,824	12,008,272,291	5.5832	5.565	5.560	5.565	5.545	5.645	2,150,794,824	5.5832	-1.15%
2026-01-19	0	5.630	5.625	5.630	5.620	5.685	1,410,221,305	7,958,924,264	5.6437	5.630	5.625	5.630	5.620	5.685	1,410,221,305	5.6437	-1.23%
2026-01-16	0	5.700	5.690	5.700	5.670	5.775	1,075,298,075	6,128,097,994	5.6990	5.700	5.690	5.700	5.670	5.775	1,075,298,075	5.6990	-0.09%
2026-01-15	0	5.705	5.700	5.705	5.665	5.780	1,681,344,237	9,588,614,856	5.7029	5.705	5.700	5.705	5.665	5.780	1,681,344,237	5.7029	-1.13%
2026-01-14	0	5.770	5.770	5.775	5.710	5.845	1,412,079,676	8,161,092,999	5.7795	5.770	5.770	5.775	5.710	5.845	1,412,079,676	5.7795	0.52%
2026-01-13	0	5.740	5.740	5.745	5.710	5.880	2,097,420,718	12,138,632,595	5.7874	5.740	5.740	5.745	5.710	5.880	2,097,420,718	5.7874	3.14%
2026-01-09	0	5.565	5.560	5.565	5.545	5.620	1,155,542,706	6,440,001,291	5.5731	5.565	5.560	5.565	5.545	5.620	1,155,542,706	5.5731	0.18%
2026-01-08	0	5.555	5.555	5.560	5.500	5.600	2,043,334,973	11,335,505,108	5.5476	5.555	5.555	5.560	5.500	5.600	2,043,334,973	5.5476	-1.24%
2026-01-07	0	5.625	5.620	5.625	5.570	5.695	1,334,416,853	7,488,950,459	5.6122	5.625	5.620	5.625	5.570	5.695	1,334,416,853	5.6122	-1.32%
2026-01-06	0	5.700	5.695	5.700	5.660	5.755	1,547,914,707	8,852,895,545	5.7192	5.700	5.695	5.700	5.660	5.755	1,547,914,707	5.7192	1.42%
2026-01-05	0	5.620	5.615	5.620	5.585	5.665	1,497,189,129	8,417,286,861	5.6221	5.620	5.615	5.620	5.585	5.665	1,497,189,129	5.6221	4.27%
2025-12-31	0	5.390	5.390	5.395	5.375	5.465	295,444,394	1,600,238,882	5.4164	5.390	5.390	5.395	5.375	5.465	295,444,394	5.4164	-1.28%
2025-12-30	0	5.460	5.455	5.460	5.385	5.490	982,148,895	5,340,710,660	5.4378	5.460	5.455	5.460	5.385	5.490	982,148,895	5.4378	1.68%
2025-12-29	0	5.370	5.365	5.370	5.365	5.505	1,379,424,333	7,516,650,940	5.4491	5.370	5.365	5.370	5.365	5.505	1,379,424,333	5.4491	-0.19%
2025-12-24	0	5.380	5.375	5.380	5.370	5.415	440,983,156	2,377,564,361	5.3915	5.380	5.375	5.380	5.370	5.415	440,983,156	5.3915	0.19%
2025-12-23	0	5.370	5.370	5.375	5.355	5.415	438,060,937	2,359,270,081	5.3857	5.370	5.370	5.375	5.355	5.415	438,060,937	5.3857	-0.83%
2025-12-22	0	5.415	5.410	5.415	5.385	5.440	421,148,550	2,279,201,481	5.4119	5.415	5.410	5.415	5.385	5.440	421,148,550	5.4119	1.03%
2025-12-19	0	5.360	5.360	5.365	5.320	5.395	892,442,349	4,787,090,098	5.3640	5.360	5.360	5.365	5.320	5.395	892,442,349	5.3640	0.94%
2025-12-18	0	5.310	5.305	5.310	5.255	5.325	1,139,429,792	6,020,161,755	5.2835	5.310	5.305	5.310	5.255	5.325	1,139,429,792	5.2835	-0.75%
2025-12-17	0	5.350	5.345	5.350	5.275	5.370	1,691,790,573	8,988,359,290	5.3129	5.350	5.345	5.350	5.275	5.370	1,691,790,573	5.3129	1.13%
2025-12-16	0	5.290	5.285	5.290	5.240	5.370	858,662,184	4,537,412,993	5.2843	5.290	5.285	5.290	5.240	5.370	858,662,184	5.2843	-1.76%
2025-12-15	0	5.385	5.385	5.390	5.380	5.470	1,239,277,553	6,724,758,896	5.4264	5.385	5.385	5.390	5.380	5.470	1,239,277,553	5.4264	-2.36%
2025-12-12	0	5.515	5.515	5.520	5.435	5.535	972,331,101	5,349,672,951	5.5019	5.515	5.515	5.520	5.435	5.535	972,331,101	5.5019	1.66%
2025-12-11	0	5.425	5.420	5.425	5.405	5.515	864,808,203	4,703,813,108	5.4391	5.425	5.420	5.425	5.405	5.515	864,808,203	5.4391	-0.55%
2025-12-10	0	5.455	5.455	5.460	5.390	5.475	979,369,763	5,317,185,434	5.4292	5.455	5.455	5.460	5.390	5.475	979,369,763	5.4292	0.18%
2025-12-09	0	5.445	5.430	5.445	5.425	5.550	1,313,889,987	7,190,317,325	5.4725	5.445	5.430	5.445	5.425	5.550	1,313,889,987	5.4725	-1.80%
2025-12-08	0	5.545	5.545	5.550	5.535	5.595	664,780,210	3,696,484,973	5.5605	5.545	5.545	5.550	5.535	5.595	664,780,210	5.5605	0.09%
2025-12-05	0	5.540	5.540	5.545	5.440	5.580	1,043,813,555	5,752,290,779	5.5108	5.540	5.540	5.545	5.440	5.580	1,043,813,555	5.5108	0.73%
2025-12-04	0	5.500	5.500	5.505	5.395	5.540	902,847,524	4,932,497,746	5.4633	5.500	5.500	5.505	5.395	5.540	902,847,524	5.4633	1.48%
2025-12-03	0	5.420	5.420	5.425	5.410	5.520	699,980,187	3,809,071,589	5.4417	5.420	5.420	5.425	5.410	5.520	699,980,187	5.4417	-1.81%
2025-12-02	0	5.520	5.515	5.520	5.480	5.575	619,644,746	3,425,344,789	5.5279	5.520	5.515	5.520	5.480	5.575	619,644,746	5.5279	0.00%
2025-12-01	0	5.520	5.515	5.520	5.475	5.555	1,612,028,436	8,900,197,676	5.5211	5.520	5.515	5.520	5.475	5.555	1,612,028,436	5.5211	0.55%
2025-11-28	0	5.490	5.485	5.490	5.460	5.525	840,176,737	4,613,317,586	5.4909	5.490	5.485	5.490	5.460	5.525	840,176,737	5.4909	0.09%
2025-11-27	0	5.485	5.485	5.490	5.475	5.565	1,222,467,487	6,739,034,971	5.5126	5.485	5.485	5.490	5.475	5.565	1,222,467,487	5.5126	-0.36%
2025-11-26	0	5.505	5.500	5.505	5.500	5.555	951,646,982	5,257,031,164	5.5241	5.505	5.500	5.505	5.500	5.555	951,646,982	5.5241	0.09%
2025-11-25	0	5.500	5.500	5.505	5.450	5.560	1,569,684,609	8,653,403,172	5.5128	5.500	5.500	5.505	5.450	5.560	1,569,684,609	5.5128	1.38%
2025-11-24	0	5.425	5.425	5.430	5.310	5.460	1,791,567,261	9,663,224,549	5.3937	5.425	5.425	5.430	5.310	5.460	1,791,567,261	5.3937	2.94%
2025-11-21	0	5.270	5.270	5.275	5.255	5.370	2,611,547,036	13,880,882,911	5.3152	5.270	5.270	5.275	5.255	5.370	2,611,547,036	5.3152	-3.66%
2025-11-20	0	5.470	5.465	5.470	5.405	5.555	1,905,105,904	10,389,622,631	5.4536	5.470	5.465	5.470	5.405	5.555	1,905,105,904	5.4536	-0.45%
2025-11-19	0	5.495	5.490	5.495	5.470	5.575	1,855,234,737	10,226,882,861	5.5124	5.495	5.490	5.495	5.470	5.575	1,855,234,737	5.5124	-0.63%
2025-11-18	0	5.530	5.525	5.530	5.500	5.625	1,383,768,691	7,681,487,586	5.5511	5.530	5.525	5.530	5.500	5.625	1,383,768,691	5.5511	-2.12%
2025-11-17	0	5.650	5.630	5.650	5.615	5.720	901,677,839	5,101,257,206	5.6575	5.650	5.630	5.650	5.615	5.720	901,677,839	5.6575	-0.96%
2025-11-14	0	5.705	5.705	5.710	5.680	5.790	919,062,831	5,277,253,028	5.7420	5.705	5.705	5.710	5.680	5.790	919,062,831	5.7420	-2.56%
2025-11-13	0	5.855	5.855	5.860	5.755	5.910	1,166,473,139	6,772,321,736	5.8058	5.855	5.855	5.860	5.755	5.910	1,166,473,139	5.8058	0.77%
2025-11-12	0	5.810	5.810	5.815	5.760	5.860	1,604,332,817	9,308,318,678	5.8020	5.810	5.810	5.815	5.760	5.860	1,604,332,817	5.8020	0.17%
2025-11-11	0	5.800	5.795	5.800	5.740	5.850	834,860,520	4,834,475,518	5.7908	5.800	5.795	5.800	5.740	5.850	834,860,520	5.7908	0.17%
2025-11-10	0	5.790	5.790	5.795	5.695	5.810	868,099,374	4,997,647,223	5.7570	5.790	5.790	5.795	5.695	5.810	868,099,374	5.7570	1.14%
2025-11-07	0	5.725	5.720	5.725	5.705	5.780	950,501,017	5,449,535,991	5.7333	5.725	5.720	5.725	5.705	5.780	950,501,017	5.7333	-1.72%
2025-11-06	0	5.825	5.820	5.825	5.680	5.840	1,162,975,079	6,714,777,286	5.7738	5.825	5.820	5.825	5.680	5.840	1,162,975,079	5.7738	2.73%
2025-11-05	0	5.670	5.670	5.675	5.540	5.695	1,323,135,895	7,447,399,374	5.6286	5.670	5.670	5.675	5.540	5.695	1,323,135,895	5.6286	-0.61%
2025-11-04	0	5.705	5.705	5.710	5.685	5.850	2,304,132,226	13,291,721,835	5.7686	5.705	5.705	5.710	5.685	5.850	2,304,132,226	5.7686	-1.81%
2025-11-03	0	5.810	5.805	5.810	5.740	5.845	1,165,609,299	6,759,182,480	5.7988	5.810	5.805	5.810	5.740	5.845	1,165,609,299	5.7988	0.09%
2025-10-31	0	5.805	5.805	5.810	5.795	5.905	1,014,388,577	5,924,466,787	5.8404	5.805	5.805	5.810	5.795	5.905	1,014,388,577	5.8404	-2.19%
2025-10-30	0	5.935	5.930	5.935	5.875	6.045	2,560,609,327	15,267,426,597	5.9624	5.935	5.930	5.935	5.875	6.045	2,560,609,327	5.9624	-0.42%
2025-10-28	0	5.960	5.960	5.970	5.950	6.075	1,463,401,614	8,816,154,343	6.0244	5.960	5.960	5.970	5.950	6.075	1,463,401,614	6.0244	-1.49%
2025-10-27	0	6.050	6.045	6.050	5.985	6.070	841,264,957	5,075,388,595	6.0330	6.050	6.045	6.050	5.985	6.070	841,264,957	6.0330	1.85%
2025-10-24	0	5.940	5.940	5.945	5.880	5.950	1,864,810,436	11,029,185,698	5.9144	5.940	5.940	5.945	5.880	5.950	1,864,810,436	5.9144	1.89%
2025-10-23	0	5.830	5.825	5.830	5.705	5.875	1,076,154,598	6,226,672,424	5.7860	5.830	5.825	5.830	5.705	5.875	1,076,154,598	5.7860	0.34%
2025-10-22	0	5.810	5.810	5.815	5.750	5.885	855,720,757	4,973,780,833	5.8124	5.810	5.810	5.815	5.750	5.885	855,720,757	5.8124	-1.36%
2025-10-21	0	5.890	5.890	5.895	5.885	6.000	763,533,739	4,541,381,196	5.9478	5.890	5.890	5.895	5.885	6.000	763,533,739	5.9478	1.29%
2025-10-20	0	5.815	5.810	5.815	5.775	5.870	1,418,115,576	8,250,513,597	5.8179	5.815	5.810	5.815	5.775	5.870	1,418,115,576	5.8179	3.19%
2025-10-17	0	5.635	5.630	5.635	5.620	5.885	1,933,466,571	11,094,940,983	5.7384	5.635	5.630	5.635	5.620	5.885	1,933,466,571	5.7384	-4.33%
2025-10-16	0	5.890	5.885	5.890	5.830	5.975	1,886,218,059	11,131,618,177	5.9016	5.890	5.885	5.890	5.830	5.975	1,886,218,059	5.9016	-1.17%
2025-10-15	0	5.960	5.955	5.960	5.830	5.980	2,130,499,824	12,590,430,662	5.9096	5.960	5.955	5.960	5.830	5.980	2,130,499,824	5.9096	2.67%
2025-10-14	0	5.805	5.800	5.805	5.780	6.085	3,215,760,460	18,957,191,895	5.8951	5.805	5.800	5.805	5.780	6.085	3,215,760,460	5.8951	-3.33%
2025-10-13	0	6.005	6.005	6.010	5.835	6.085	3,737,847,066	22,304,783,016	5.9673	6.005	6.005	6.010	5.835	6.085	3,737,847,066	5.9673	-2.36%
2025-10-10	0	6.150	6.145	6.150	6.120	6.265	1,624,227,400	10,068,077,199	6.1987	6.150	6.145	6.150	6.120	6.265	1,624,227,400	6.1987	-2.92%
2025-10-09	0	6.335	6.335	6.340	6.295	6.485	1,429,375,976	9,143,580,421	6.3969	6.335	6.335	6.340	6.295	6.485	1,429,375,976	6.3969	-0.86%
2025-10-08	0	6.390	6.390	6.395	6.280	6.410	860,605,894	5,469,982,185	6.3560	6.390	6.390	6.395	6.280	6.410	860,605,894	6.3560	-0.62%
2025-10-06	0	6.430	6.425	6.430	6.385	6.490	729,319,841	4,681,860,142	6.4195	6.430	6.425	6.430	6.385	6.490	729,319,841	6.4195	-0.85%
2025-10-03	0	6.485	6.485	6.490	6.435	6.550	958,996,574	6,203,107,655	6.4683	6.485	6.485	6.490	6.435	6.550	958,996,574	6.4683	-1.14%
2025-10-02	0	6.560	6.555	6.560	6.355	6.595	1,535,298,293	10,012,065,012	6.5213	6.560	6.555	6.560	6.355	6.595	1,535,298,293	6.5213	3.31%
2025-09-30	0	6.350	6.350	6.355	6.210	6.360	1,183,576,386	7,416,426,523	6.2661	6.350	6.350	6.355	6.210	6.360	1,183,576,386	6.2661	2.25%
2025-09-29	0	6.210	6.205	6.210	6.115	6.225	1,357,572,021	8,395,597,537	6.1843	6.210	6.205	6.210	6.115	6.225	1,357,572,021	6.1843	2.48%
2025-09-26	0	6.060	6.060	6.070	6.055	6.240	1,658,426,313	10,217,563,510	6.1610	6.060	6.060	6.070	6.055	6.240	1,658,426,313	6.1610	-3.12%
2025-09-25	0	6.255	6.250	6.255	6.180	6.325	1,729,971,813	10,829,198,345	6.2598	6.255	6.250	6.255	6.180	6.325	1,729,971,813	6.2598	0.89%
2025-09-24	0	6.200	6.200	6.210	6.000	6.215	1,569,307,392	9,631,986,072	6.1377	6.200	6.200	6.210	6.000	6.215	1,569,307,392	6.1377	2.56%
2025-09-23	0	6.045	6.045	6.055	5.980	6.165	1,633,248,617	9,847,766,942	6.0296	6.045	6.045	6.055	5.980	6.165	1,633,248,617	6.0296	-1.63%
2025-09-22	0	6.145	6.135	6.145	6.090	6.165	2,172,306,565	13,304,578,411	6.1246	6.145	6.135	6.145	6.090	6.165	2,172,306,565	6.1246	-0.49%
2025-09-19	0	6.175	6.170	6.175	6.110	6.255	3,044,429,714	18,821,192,076	6.1822	6.175	6.170	6.175	6.110	6.255	3,044,429,714	6.1822	0.32%
2025-09-18	0	6.155	6.150	6.155	6.065	6.345	2,268,676,221	14,115,386,395	6.2219	6.155	6.150	6.155	6.065	6.345	2,268,676,221	6.2219	-0.97%
2025-09-17	0	6.215	6.215	6.220	6.000	6.240	1,334,006,014	8,242,946,833	6.1791	6.215	6.215	6.220	6.000	6.240	1,334,006,014	6.1791	4.28%
2025-09-16	0	5.960	5.960	5.965	5.895	6.005	973,275,183	5,803,104,170	5.9624	5.960	5.960	5.965	5.895	6.005	973,275,183	5.9624	0.51%
2025-09-15	0	5.930	5.930	5.935	5.865	5.970	957,470,127	5,682,984,860	5.9354	5.930	5.930	5.935	5.865	5.970	957,470,127	5.9354	1.02%
2025-09-12	0	5.870	5.870	5.875	5.870	5.935	1,282,154,082	7,565,651,123	5.9007	5.870	5.870	5.875	5.870	5.935	1,282,154,082	5.9007	1.38%
2025-09-11	0	5.790	5.785	5.790	5.700	5.830	1,363,010,194	7,876,310,754	5.7786	5.790	5.785	5.790	5.700	5.830	1,363,010,194	5.7786	-0.09%
2025-09-10	0	5.795	5.795	5.800	5.740	5.855	1,377,201,553	8,003,221,930	5.8112	5.795	5.795	5.800	5.740	5.855	1,377,201,553	5.8112	1.40%
2025-09-09	0	5.715	5.710	5.715	5.665	5.760	1,354,940,139	7,738,077,785	5.7110	5.715	5.710	5.715	5.665	5.760	1,354,940,139	5.7110	1.33%
2025-09-08	0	5.640	5.640	5.645	5.565	5.670	919,505,666	5,158,296,264	5.6099	5.640	5.640	5.645	5.565	5.670	919,505,666	5.6099	1.17%
2025-09-05	0	5.575	5.575	5.580	5.485	5.610	1,138,271,977	6,313,716,020	5.5468	5.575	5.575	5.580	5.485	5.610	1,138,271,977	5.5468	1.64%
2025-09-04	0	5.485	5.480	5.485	5.455	5.620	1,698,636,456	9,361,007,693	5.5109	5.485	5.480	5.485	5.455	5.620	1,698,636,456	5.5109	-1.61%
2025-09-03	0	5.575	5.575	5.580	5.560	5.700	1,930,111,207	10,834,613,864	5.6135	5.575	5.575	5.580	5.560	5.700	1,930,111,207	5.6135	-0.98%
2025-09-02	0	5.630	5.625	5.630	5.585	5.695	1,764,600,390	9,945,997,318	5.6364	5.630	5.625	5.630	5.585	5.695	1,764,600,390	5.6364	-0.97%
2025-09-01	0	5.685	5.685	5.690	5.645	5.720	2,771,217,548	15,746,824,147	5.6823	5.685	5.685	5.690	5.645	5.720	2,771,217,548	5.6823	1.88%
2025-08-29	0	5.580	5.575	5.580	5.525	5.635	3,194,117,816	17,838,832,006	5.5849	5.580	5.575	5.580	5.525	5.635	3,194,117,816	5.5849	0.63%
2025-08-28	0	5.545	5.540	5.545	5.470	5.575	2,170,252,228	12,009,320,304	5.5336	5.545	5.540	5.545	5.470	5.575	2,170,252,228	5.5336	-0.89%
2025-08-27	0	5.595	5.595	5.600	5.575	5.755	1,939,720,190	10,989,913,250	5.6657	5.595	5.595	5.600	5.575	5.755	1,939,720,190	5.6657	-1.41%
2025-08-26	0	5.675	5.670	5.675	5.655	5.755	1,745,949,964	9,963,797,199	5.7068	5.675	5.670	5.675	5.655	5.755	1,745,949,964	5.7068	-0.61%
2025-08-25	0	5.710	5.710	5.715	5.630	5.745	1,541,553,400	8,794,721,675	5.7051	5.710	5.710	5.715	5.630	5.745	1,541,553,400	5.7051	3.07%
2025-08-22	0	5.540	5.540	5.545	5.425	5.550	1,263,612,490	6,935,637,337	5.4887	5.540	5.540	5.545	5.425	5.550	1,263,612,490	5.4887	2.59%
2025-08-21	0	5.400	5.395	5.400	5.370	5.440	1,020,719,412	5,515,541,552	5.4036	5.400	5.395	5.400	5.370	5.440	1,020,719,412	5.4036	-0.74%
2025-08-20	0	5.440	5.440	5.445	5.370	5.460	1,698,570,279	9,196,102,149	5.4140	5.440	5.440	5.445	5.370	5.460	1,698,570,279	5.4140	-0.09%
2025-08-19	0	5.445	5.445	5.450	5.430	5.495	1,070,163,595	5,840,465,673	5.4575	5.445	5.445	5.450	5.430	5.495	1,070,163,595	5.4575	-0.64%
2025-08-18	0	5.480	5.475	5.480	5.460	5.575	1,833,741,658	10,120,774,512	5.5192	5.480	5.475	5.480	5.460	5.575	1,833,741,658	5.5192	0.55%
2025-08-15	0	5.450	5.445	5.450	5.395	5.450	1,432,207,686	7,777,551,549	5.4305	5.450	5.445	5.450	5.395	5.450	1,432,207,686	5.4305	-0.46%
2025-08-14	0	5.475	5.475	5.480	5.465	5.575	950,071,098	5,245,547,209	5.5212	5.475	5.475	5.480	5.465	5.575	950,071,098	5.5212	-0.90%
2025-08-13	0	5.525	5.525	5.530	5.390	5.530	810,450,288	4,429,774,081	5.4658	5.525	5.525	5.530	5.390	5.530	810,450,288	5.4658	3.37%
2025-08-12	0	5.345	5.345	5.350	5.305	5.365	977,541,032	5,217,824,108	5.3377	5.345	5.345	5.350	5.305	5.365	977,541,032	5.3377	-0.19%
2025-08-11	0	5.355	5.350	5.355	5.325	5.380	866,561,113	4,643,366,895	5.3584	5.355	5.350	5.355	5.325	5.380	866,561,113	5.3584	-0.09%
2025-08-08	0	5.360	5.360	5.365	5.350	5.415	725,060,810	3,903,212,580	5.3833	5.360	5.360	5.365	5.350	5.415	725,060,810	5.3833	-1.56%
2025-08-07	0	5.445	5.445	5.450	5.390	5.475	1,044,724,013	5,682,905,822	5.4396	5.445	5.445	5.450	5.390	5.475	1,044,724,013	5.4396	0.28%
2025-08-06	0	5.430	5.430	5.435	5.385	5.450	966,389,514	5,232,464,202	5.4144	5.430	5.430	5.435	5.385	5.450	966,389,514	5.4144	0.18%
2025-08-05	0	5.420	5.415	5.420	5.375	5.425	866,856,890	4,685,807,609	5.4055	5.420	5.415	5.420	5.375	5.425	866,856,890	5.4055	0.93%
2025-08-04	0	5.370	5.370	5.380	5.260	5.395	1,656,151,613	8,849,188,230	5.3432	5.370	5.370	5.380	5.260	5.395	1,656,151,613	5.3432	1.32%
2025-08-01	0	5.300	5.295	5.300	5.300	5.395	1,944,710,072	10,405,463,312	5.3507	5.300	5.295	5.300	5.300	5.395	1,944,710,072	5.3507	-1.03%
2025-07-31	0	5.355	5.355	5.360	5.325	5.425	2,134,316,578	11,468,344,407	5.3733	5.355	5.355	5.360	5.325	5.425	2,134,316,578	5.3733	-0.74%
2025-07-30	0	5.395	5.395	5.400	5.380	5.495	2,015,614,155	10,961,074,972	5.4381	5.395	5.395	5.400	5.380	5.495	2,015,614,155	5.4381	-2.62%
2025-07-29	0	5.540	5.540	5.545	5.445	5.545	1,549,842,367	8,507,849,710	5.4895	5.540	5.540	5.545	5.445	5.545	1,549,842,367	5.4895	-0.54%
2025-07-28	0	5.570	5.560	5.570	5.540	5.610	1,191,039,070	6,632,743,182	5.5689	5.570	5.560	5.570	5.540	5.610	1,191,039,070	5.5689	0.00%
2025-07-25	0	5.570	5.570	5.575	5.545	5.610	1,058,657,510	5,896,784,835	5.5701	5.570	5.570	5.575	5.545	5.610	1,058,657,510	5.5701	-1.15%
2025-07-24	0	5.635	5.630	5.635	5.625	5.700	1,553,125,177	8,796,238,903	5.6636	5.635	5.630	5.635	5.625	5.700	1,553,125,177	5.6636	0.00%
2025-07-23	0	5.635	5.635	5.640	5.525	5.660	1,498,105,325	8,398,713,512	5.6062	5.635	5.635	5.640	5.525	5.660	1,498,105,325	5.6062	2.55%
2025-07-22	0	5.495	5.495	5.500	5.455	5.515	922,977,001	5,062,138,126	5.4846	5.495	5.495	5.500	5.455	5.515	922,977,001	5.4846	0.27%
2025-07-21	0	5.480	5.480	5.485	5.440	5.510	1,037,881,622	5,685,499,705	5.4780	5.480	5.480	5.485	5.440	5.510	1,037,881,622	5.4780	0.74%
2025-07-18	0	5.440	5.440	5.445	5.380	5.455	835,585,578	4,528,427,149	5.4195	5.440	5.440	5.445	5.380	5.455	835,585,578	5.4195	1.59%
2025-07-17	0	5.355	5.355	5.360	5.310	5.375	940,758,283	5,023,034,823	5.3393	5.355	5.355	5.360	5.310	5.375	940,758,283	5.3393	0.47%
2025-07-16	0	5.330	5.325	5.330	5.320	5.440	1,623,398,232	8,742,050,872	5.3850	5.330	5.325	5.330	5.320	5.440	1,623,398,232	5.3850	-0.09%
2025-07-15	0	5.335	5.330	5.335	5.180	5.350	1,605,147,130	8,445,894,617	5.2618	5.335	5.330	5.335	5.180	5.350	1,605,147,130	5.2618	2.79%
2025-07-14	0	5.190	5.185	5.190	5.135	5.205	1,069,907,889	5,537,822,159	5.1760	5.190	5.185	5.190	5.135	5.205	1,069,907,889	5.1760	0.78%
2025-07-11	0	5.150	5.150	5.165	5.120	5.240	1,597,308,991	8,312,971,621	5.2044	5.150	5.150	5.165	5.120	5.240	1,597,308,991	5.2044	0.49%
2025-07-10	0	5.125	5.125	5.130	5.105	5.150	685,091,991	3,512,397,661	5.1269	5.125	5.125	5.130	5.105	5.150	685,091,991	5.1269	-0.49%
2025-07-09	0	5.150	5.145	5.150	5.125	5.215	716,382,718	3,699,877,795	5.1647	5.150	5.145	5.150	5.125	5.215	716,382,718	5.1647	-1.62%
2025-07-08	0	5.235	5.230	5.235	5.145	5.240	1,199,229,525	6,233,015,112	5.1975	5.235	5.230	5.235	5.145	5.240	1,199,229,525	5.1975	1.95%
2025-07-07	0	5.135	5.135	5.140	5.070	5.150	1,501,158,444	7,677,378,130	5.1143	5.135	5.135	5.140	5.070	5.150	1,501,158,444	5.1143	0.10%
2025-07-04	0	5.130	5.125	5.130	5.045	5.190	1,622,286,585	8,301,184,593	5.1170	5.130	5.125	5.130	5.045	5.190	1,622,286,585	5.1170	-0.29%
2025-07-03	0	5.145	5.135	5.145	5.100	5.205	847,814,898	4,351,111,687	5.1321	5.145	5.135	5.145	5.100	5.205	847,814,898	5.1321	-0.68%
2025-07-02	0	5.180	5.170	5.180	5.165	5.285	1,126,977,430	5,854,774,833	5.1951	5.180	5.170	5.180	5.165	5.285	1,126,977,430	5.1951	-0.58%
2025-06-30	0	5.210	5.210	5.220	5.205	5.290	707,623,780	3,716,380,341	5.2519	5.210	5.210	5.220	5.205	5.290	707,623,780	5.2519	-0.67%
2025-06-27	0	5.245	5.240	5.245	5.235	5.300	791,349,618	4,164,000,345	5.2619	5.245	5.240	5.245	5.235	5.300	791,349,618	5.2619	-0.19%
2025-06-26	0	5.255	5.245	5.255	5.210	5.285	976,990,067	5,133,898,425	5.2548	5.255	5.245	5.255	5.210	5.285	976,990,067	5.2548	0.00%
2025-06-25	0	5.255	5.255	5.260	5.230	5.300	1,064,058,852	5,599,106,475	5.2620	5.255	5.255	5.260	5.230	5.300	1,064,058,852	5.2620	1.06%
2025-06-24	0	5.200	5.195	5.200	5.140	5.235	760,821,731	3,956,799,191	5.2007	5.200	5.195	5.200	5.140	5.235	760,821,731	5.2007	2.16%
2025-06-23	0	5.090	5.090	5.095	4.966	5.100	1,146,133,091	5,787,556,273	5.0496	5.090	5.090	5.095	4.966	5.100	1,146,133,091	5.0496	1.19%
2025-06-20	0	5.030	5.030	5.035	5.000	5.045	1,032,273,023	5,182,999,269	5.0210	5.030	5.030	5.035	5.000	5.045	1,032,273,023	5.0210	0.76%
2025-06-19	0	4.992	4.992	4.996	4.986	5.105	1,218,721,655	6,123,948,449	5.0249	4.992	4.992	4.996	4.986	5.105	1,218,721,655	5.0249	-2.60%
2025-06-18	0	5.125	5.120	5.125	5.100	5.170	787,490,433	4,034,843,456	5.1237	5.125	5.120	5.125	5.100	5.170	787,490,433	5.1237	-1.35%
2025-06-17	0	5.195	5.195	5.200	5.165	5.245	1,405,131,537	7,308,233,160	5.2011	5.195	5.195	5.200	5.165	5.245	1,405,131,537	5.2011	-0.38%
2025-06-16	0	5.215	5.210	5.215	5.095	5.235	1,375,021,028	7,113,343,210	5.1733	5.215	5.210	5.215	5.095	5.235	1,375,021,028	5.1733	1.26%
2025-06-13	0	5.150	5.140	5.150	5.105	5.225	1,997,969,755	10,284,622,914	5.1475	5.150	5.140	5.150	5.105	5.225	1,997,969,755	5.1475	-1.81%
2025-06-12	0	5.245	5.245	5.250	5.230	5.315	1,075,253,227	5,677,941,978	5.2806	5.245	5.245	5.250	5.230	5.315	1,075,253,227	5.2806	-1.96%
2025-06-11	0	5.350	5.350	5.355	5.305	5.395	1,136,301,771	6,084,089,883	5.3543	5.350	5.350	5.355	5.305	5.395	1,136,301,771	5.3543	1.13%
2025-06-10	0	5.290	5.285	5.290	5.235	5.345	841,896,235	4,450,303,558	5.2860	5.290	5.285	5.290	5.235	5.345	841,896,235	5.2860	-0.75%
2025-06-09	0	5.330	5.325	5.330	5.230	5.360	983,779,396	5,224,539,371	5.3107	5.330	5.325	5.330	5.230	5.360	983,779,396	5.3107	3.00%
2025-06-06	0	5.175	5.165	5.175	5.140	5.235	842,559,731	4,364,974,423	5.1806	5.175	5.165	5.175	5.140	5.235	842,559,731	5.1806	-0.96%
2025-06-05	0	5.225	5.225	5.230	5.155	5.225	909,779,522	4,723,287,259	5.1917	5.225	5.225	5.230	5.155	5.225	909,779,522	5.1917	2.15%
2025-06-04	0	5.115	5.115	5.120	5.075	5.150	929,041,189	4,762,056,001	5.1258	5.115	5.115	5.120	5.075	5.150	929,041,189	5.1258	0.39%
2025-06-03	0	5.095	5.090	5.095	5.055	5.115	573,539,457	2,914,266,361	5.0812	5.095	5.090	5.095	5.055	5.115	573,539,457	5.0812	1.39%
2025-06-02	0	5.025	5.025	5.030	4.908	5.040	628,873,052	3,118,172,870	4.9584	5.025	5.025	5.030	4.908	5.040	628,873,052	4.9584	-0.99%
2025-05-30	0	5.075	5.070	5.075	5.040	5.135	736,498,130	3,734,523,713	5.0706	5.075	5.070	5.075	5.040	5.135	736,498,130	5.0706	-2.31%
2025-05-29	0	5.195	5.190	5.195	5.065	5.220	735,327,687	3,776,782,213	5.1362	5.195	5.190	5.195	5.065	5.220	735,327,687	5.1362	2.57%
2025-05-28	0	5.065	5.065	5.075	5.040	5.115	420,177,009	2,131,910,723	5.0738	5.065	5.065	5.075	5.040	5.115	420,177,009	5.0738	-0.59%
2025-05-27	0	5.095	5.090	5.095	5.000	5.095	1,000,427,971	5,049,131,920	5.0470	5.095	5.090	5.095	5.000	5.095	1,000,427,971	5.0470	0.89%
2025-05-26	0	5.050	5.050	5.055	5.035	5.135	1,160,466,482	5,902,555,320	5.0864	5.050	5.050	5.055	5.035	5.135	1,160,466,482	5.0864	-1.66%
2025-05-23	0	5.135	5.135	5.140	5.110	5.205	954,681,836	4,932,447,184	5.1666	5.135	5.135	5.140	5.110	5.205	954,681,836	5.1666	-0.68%
2025-05-22	0	5.170	5.140	5.170	5.120	5.235	902,123,385	4,680,978,009	5.1888	5.170	5.140	5.170	5.120	5.235	902,123,385	5.1888	-1.24%
2025-05-21	0	5.235	5.230	5.235	5.210	5.270	962,933,229	5,045,290,075	5.2395	5.235	5.230	5.235	5.210	5.270	962,933,229	5.2395	0.48%
2025-05-20	0	5.210	5.210	5.215	5.140	5.235	904,796,667	4,709,434,282	5.2050	5.210	5.210	5.215	5.140	5.235	904,796,667	5.2050	1.17%
2025-05-19	0	5.150	5.150	5.155	5.060	5.180	664,743,140	3,406,884,268	5.1251	5.150	5.150	5.155	5.060	5.180	664,743,140	5.1251	-0.39%
2025-05-16	0	5.170	5.170	5.185	5.135	5.195	807,139,765	4,172,445,770	5.1694	5.170	5.170	5.185	5.135	5.195	807,139,765	5.1694	-0.29%
2025-05-15	0	5.185	5.180	5.185	5.165	5.290	893,376,504	4,670,649,015	5.2281	5.185	5.180	5.185	5.165	5.290	893,376,504	5.2281	-1.61%
2025-05-14	0	5.270	5.265	5.270	5.215	5.290	1,165,921,039	6,123,568,730	5.2521	5.270	5.265	5.270	5.215	5.290	1,165,921,039	5.2521	1.84%
2025-05-13	0	5.175	5.160	5.175	5.150	5.320	1,357,067,776	7,075,315,673	5.2137	5.175	5.160	5.175	5.150	5.320	1,357,067,776	5.2137	-3.09%
2025-05-12	0	5.340	5.335	5.340	5.115	5.395	1,690,552,715	8,879,836,476	5.2526	5.340	5.335	5.340	5.115	5.395	1,690,552,715	5.2526	5.12%
2025-05-09	0	5.080	5.075	5.080	5.015	5.130	649,735,515	3,287,797,397	5.0602	5.080	5.075	5.080	5.015	5.130	649,735,515	5.0602	-0.78%
2025-05-08	0	5.120	5.110	5.120	5.075	5.190	422,821,444	2,173,435,562	5.1403	5.120	5.110	5.120	5.075	5.190	422,821,444	5.1403	0.59%
2025-05-07	0	5.090	5.085	5.090	5.090	5.300	731,647,161	3,784,232,162	5.1722	5.090	5.085	5.090	5.090	5.300	731,647,161	5.1722	-0.97%
2025-05-06	0	5.140	5.135	5.140	5.075	5.165	951,692,668	4,876,940,955	5.1245	5.140	5.135	5.140	5.075	5.165	951,692,668	5.1245	0.00%
2025-05-02	0	5.140	5.140	5.145	4.976	5.160	735,699,696	3,755,440,944	5.1046	5.140	5.140	5.145	4.976	5.160	735,699,696	5.1046	3.05%
2025-04-30	0	4.988	4.986	4.988	4.898	4.990	1,174,686,109	5,806,876,490	4.9433	4.988	4.986	4.988	4.898	4.990	1,174,686,109	4.9433	1.38%
2025-04-29	0	4.920	4.920	4.922	4.882	4.988	915,680,794	4,513,139,070	4.9287	4.920	4.920	4.922	4.882	4.988	915,680,794	4.9287	0.57%
2025-04-28	0	4.892	4.886	4.892	4.856	4.918	1,224,909,127	5,994,818,447	4.8941	4.892	4.886	4.892	4.856	4.918	1,224,909,127	4.8941	0.12%
2025-04-25	0	4.886	4.880	4.886	4.866	4.984	1,421,986,239	7,021,492,621	4.9378	4.886	4.880	4.886	4.866	4.984	1,421,986,239	4.9378	0.33%
2025-04-24	0	4.870	4.870	4.872	4.824	4.964	1,464,152,483	7,159,389,347	4.8898	4.870	4.870	4.872	4.824	4.964	1,464,152,483	4.8898	-1.54%
2025-04-23	0	4.946	4.946	4.950	4.882	4.980	685,833,176	3,379,551,835	4.9277	4.946	4.946	4.950	4.882	4.980	685,833,176	4.9277	2.91%
2025-04-22	0	4.806	4.798	4.806	4.696	4.826	1,678,873,009	7,987,416,243	4.7576	4.806	4.798	4.806	4.696	4.826	1,678,873,009	4.7576	0.63%
2025-04-17	0	4.776	4.776	4.782	4.678	4.818	1,535,023,312	7,308,203,055	4.7610	4.776	4.776	4.782	4.678	4.818	1,535,023,312	4.7610	2.01%
2025-04-16	0	4.682	4.682	4.690	4.640	4.822	1,832,949,435	8,644,816,871	4.7163	4.682	4.682	4.690	4.640	4.822	1,832,949,435	4.7163	-4.41%
2025-04-15	0	4.898	4.880	4.898	4.822	4.998	628,917,982	3,060,962,248	4.8670	4.898	4.880	4.898	4.822	4.998	628,917,982	4.8670	-0.45%
2025-04-14	0	4.920	4.916	4.920	4.882	4.980	1,455,973,035	7,173,819,813	4.9272	4.920	4.916	4.920	4.882	4.980	1,455,973,035	4.9272	2.50%
2025-04-11	0	4.800	4.800	4.812	4.642	4.892	1,296,747,832	6,210,751,412	4.7895	4.800	4.800	4.812	4.642	4.892	1,296,747,832	4.7895	1.27%
2025-04-10	0	4.740	4.724	4.740	4.666	4.908	3,841,493,317	18,373,482,802	4.7829	4.740	4.724	4.740	4.666	4.908	3,841,493,317	4.7829	3.18%
2025-04-09	0	4.594	4.594	4.602	4.212	4.660	3,052,989,464	13,676,437,893	4.4797	4.594	4.594	4.602	4.212	4.660	3,052,989,464	4.4797	2.73%
2025-04-08	0	4.472	4.468	4.472	4.326	4.584	5,394,711,322	24,120,295,979	4.4711	4.472	4.468	4.472	4.326	4.584	5,394,711,322	4.4711	4.10%
2025-04-07	0	4.296	4.296	4.300	4.272	4.740	4,647,170,479	20,900,231,449	4.4974	4.296	4.296	4.300	4.272	4.740	4,647,170,479	4.4974	-17.38%
2025-04-03	0	5.200	5.195	5.200	5.140	5.260	1,445,251,353	7,507,882,390	5.1949	5.200	5.195	5.200	5.140	5.260	1,445,251,353	5.1949	-2.07%
2025-04-02	0	5.310	5.310	5.315	5.245	5.390	972,945,579	5,176,552,965	5.3205	5.310	5.310	5.315	5.245	5.390	972,945,579	5.3205	0.47%
2025-04-01	0	5.285	5.280	5.285	5.275	5.400	1,254,553,808	6,681,696,301	5.3260	5.285	5.280	5.285	5.275	5.400	1,254,553,808	5.3260	0.09%
2025-03-31	0	5.280	5.280	5.285	5.220	5.360	897,438,213	4,740,308,924	5.2820	5.280	5.280	5.285	5.220	5.360	897,438,213	5.2820	-2.22%
2025-03-28	0	5.400	5.395	5.400	5.335	5.530	592,398,010	3,206,561,814	5.4129	5.400	5.395	5.400	5.335	5.530	592,398,010	5.4129	-1.10%
2025-03-27	0	5.460	5.460	5.470	5.380	5.590	931,923,925	5,120,540,846	5.4946	5.460	5.460	5.470	5.380	5.590	931,923,925	5.4946	0.18%
2025-03-26	0	5.450	5.440	5.450	5.400	5.490	896,786,433	4,879,174,756	5.4407	5.450	5.440	5.450	5.400	5.490	896,786,433	5.4407	0.74%
2025-03-25	0	5.410	5.405	5.410	5.385	5.555	975,588,071	5,309,979,536	5.4429	5.410	5.405	5.410	5.385	5.555	975,588,071	5.4429	-3.48%
2025-03-24	0	5.605	5.605	5.610	5.475	5.645	1,327,313,465	7,350,434,158	5.5378	5.605	5.605	5.610	5.475	5.645	1,327,313,465	5.5378	1.72%
2025-03-21	0	5.510	5.505	5.510	5.490	5.730	1,167,179,380	6,510,763,478	5.5782	5.510	5.505	5.510	5.490	5.730	1,167,179,380	5.5782	-3.59%
2025-03-20	0	5.715	5.710	5.715	5.695	5.900	1,108,825,558	6,411,363,761	5.7821	5.715	5.710	5.715	5.695	5.900	1,108,825,558	5.7821	-3.38%
2025-03-19	0	5.915	5.915	5.920	5.850	5.970	948,244,585	5,613,097,263	5.9195	5.915	5.915	5.920	5.850	5.970	948,244,585	5.9195	-1.00%
2025-03-18	0	5.975	5.970	5.975	5.855	5.975	964,801,694	5,714,660,674	5.9231	5.975	5.970	5.975	5.855	5.975	964,801,694	5.9231	3.82%
2025-03-17	0	5.755	5.750	5.755	5.700	5.820	889,741,456	5,124,355,983	5.7594	5.755	5.750	5.755	5.700	5.820	889,741,456	5.7594	-0.17%
2025-03-14	0	5.765	5.760	5.765	5.600	5.795	1,011,685,558	5,800,335,181	5.7333	5.765	5.760	5.765	5.600	5.795	1,011,685,558	5.7333	2.67%
2025-03-13	0	5.615	5.615	5.620	5.525	5.765	1,355,475,317	7,606,073,803	5.6114	5.615	5.615	5.620	5.525	5.765	1,355,475,317	5.6114	-1.92%
2025-03-12	0	5.725	5.720	5.725	5.635	5.940	1,201,645,196	6,947,383,760	5.7816	5.725	5.720	5.725	5.635	5.940	1,201,645,196	5.7816	-2.05%
2025-03-11	0	5.845	5.845	5.850	5.600	5.870	1,165,694,756	6,721,572,751	5.7662	5.845	5.845	5.850	5.600	5.870	1,165,694,756	5.7662	1.39%
2025-03-10	0	5.765	5.755	5.765	5.695	5.955	1,601,717,684	9,282,156,799	5.7951	5.765	5.755	5.765	5.695	5.955	1,601,717,684	5.7951	-2.29%
2025-03-07	0	5.900	5.890	5.900	5.830	6.070	2,365,619,908	14,076,115,357	5.9503	5.900	5.890	5.900	5.830	6.070	2,365,619,908	5.9503	-0.51%
2025-03-06	0	5.930	5.930	5.940	5.780	5.965	1,137,166,516	6,688,156,818	5.8814	5.930	5.930	5.940	5.780	5.965	1,137,166,516	5.8814	4.96%
2025-03-05	0	5.650	5.645	5.650	5.450	5.655	1,153,596,360	6,391,638,512	5.5406	5.650	5.645	5.650	5.450	5.655	1,153,596,360	5.5406	4.44%
2025-03-04	0	5.410	5.405	5.410	5.240	5.475	1,464,720,807	7,873,908,028	5.3757	5.410	5.405	5.410	5.240	5.475	1,464,720,807	5.3757	0.09%
2025-03-03	0	5.405	5.400	5.405	5.340	5.580	1,646,152,102	9,023,064,892	5.4813	5.405	5.400	5.405	5.340	5.580	1,646,152,102	5.4813	-0.37%
2025-02-28	0	5.425	5.425	5.435	5.390	5.750	2,372,846,676	13,123,576,301	5.5307	5.425	5.425	5.435	5.390	5.750	2,372,846,676	5.5307	-5.65%
2025-02-27	0	5.750	5.750	5.755	5.650	5.960	2,631,415,300	15,195,505,951	5.7747	5.750	5.750	5.755	5.650	5.960	2,631,415,300	5.7747	-1.37%
2025-02-26	0	5.830	5.830	5.835	5.640	5.900	1,698,479,417	9,836,208,714	5.7912	5.830	5.830	5.835	5.640	5.900	1,698,479,417	5.7912	4.76%
2025-02-25	0	5.565	5.565	5.575	5.425	5.685	1,712,678,424	9,585,221,512	5.5966	5.565	5.565	5.575	5.425	5.685	1,712,678,424	5.5966	-1.77%
2025-02-24	0	5.665	5.665	5.670	5.615	5.780	1,734,231,262	9,883,884,284	5.6993	5.665	5.665	5.670	5.615	5.780	1,734,231,262	5.6993	-1.22%
2025-02-21	0	5.735	5.730	5.735	5.490	5.740	1,755,470,852	9,858,488,406	5.6159	5.735	5.730	5.735	5.490	5.740	1,755,470,852	5.6159	6.80%
2025-02-20	0	5.370	5.370	5.375	5.350	5.535	1,424,114,796	7,728,003,517	5.4265	5.370	5.370	5.375	5.350	5.535	1,424,114,796	5.4265	-3.24%
2025-02-19	0	5.550	5.550	5.555	5.400	5.560	1,088,539,328	6,004,769,655	5.5164	5.550	5.550	5.555	5.400	5.560	1,088,539,328	5.5164	0.54%
2025-02-18	0	5.520	5.515	5.520	5.380	5.580	1,711,368,704	9,386,552,832	5.4848	5.520	5.515	5.520	5.380	5.580	1,711,368,704	5.4848	2.41%
2025-02-17	0	5.390	5.380	5.390	5.285	5.540	2,538,858,416	13,705,281,027	5.3982	5.390	5.380	5.390	5.285	5.540	2,538,858,416	5.3982	-0.37%
2025-02-14	0	5.410	5.410	5.415	5.195	5.410	1,763,187,445	9,328,001,622	5.2904	5.410	5.410	5.415	5.195	5.410	1,763,187,445	5.2904	5.87%
2025-02-13	0	5.110	5.110	5.115	5.095	5.395	2,171,165,555	11,412,493,410	5.2564	5.110	5.110	5.115	5.095	5.395	2,171,165,555	5.2564	-1.16%
2025-02-12	0	5.170	5.170	5.175	5.050	5.180	1,154,377,654	5,921,574,665	5.1297	5.170	5.170	5.175	5.050	5.180	1,154,377,654	5.1297	2.68%
2025-02-11	0	5.035	5.030	5.035	5.030	5.200	674,116,728	3,434,756,058	5.0952	5.035	5.030	5.035	5.030	5.200	674,116,728	5.0952	-2.89%
2025-02-10	0	5.185	5.180	5.185	5.065	5.195	684,836,330	3,525,360,533	5.1477	5.185	5.180	5.185	5.065	5.195	684,836,330	5.1477	2.88%
2025-02-07	0	5.040	5.040	5.045	4.932	5.105	816,303,548	4,108,959,217	5.0336	5.040	5.040	5.045	4.932	5.105	816,303,548	5.0336	1.82%
2025-02-06	0	4.950	4.950	4.952	4.808	4.950	595,459,304	2,915,386,171	4.8960	4.950	4.950	4.952	4.808	4.950	595,459,304	4.8960	2.78%
2025-02-05	0	4.816	4.816	4.822	4.748	4.880	1,121,767,251	5,404,854,948	4.8182	4.816	4.816	4.822	4.748	4.880	1,121,767,251	4.8182	-1.11%
2025-02-04	0	4.870	4.870	4.872	4.720	4.886	451,838,546	2,175,514,862	4.8148	4.870	4.870	4.872	4.720	4.886	451,838,546	4.8148	4.73%
2025-02-03	0	4.650	4.642	4.650	4.476	4.650	759,529,115	3,471,692,621	4.5708	4.650	4.642	4.650	4.476	4.650	759,529,115	4.5708	0.43%
2025-01-28	0	4.630	4.626	4.630	4.584	4.644	418,400,966	1,932,598,370	4.6190	4.630	4.626	4.630	4.584	4.644	418,400,966	4.6190	0.78%
2025-01-27	0	4.594	4.582	4.594	4.574	4.654	488,196,514	2,255,360,204	4.6198	4.594	4.582	4.594	4.574	4.654	488,196,514	4.6198	0.70%
2025-01-24	0	4.562	4.560	4.562	4.420	4.582	683,816,229	3,097,542,566	4.5298	4.562	4.560	4.562	4.420	4.582	683,816,229	4.5298	3.31%
2025-01-23	0	4.416	4.416	4.424	4.406	4.568	1,149,805,220	5,149,185,644	4.4783	4.416	4.416	4.424	4.406	4.568	1,149,805,220	4.4783	-1.60%
2025-01-22	0	4.488	4.474	4.488	4.470	4.576	674,751,644	3,041,109,946	4.5070	4.488	4.474	4.488	4.470	4.576	674,751,644	4.5070	-2.39%
2025-01-21	0	4.598	4.596	4.598	4.516	4.630	1,397,556,294	6,397,247,085	4.5775	4.598	4.596	4.598	4.516	4.630	1,397,556,294	4.5775	2.31%
2025-01-20	0	4.494	4.494	4.502	4.444	4.548	1,318,496,820	5,938,014,392	4.5036	4.494	4.494	4.502	4.444	4.548	1,318,496,820	4.5036	2.65%
2025-01-17	0	4.378	4.378	4.384	4.304	4.404	845,785,480	3,691,632,378	4.3647	4.378	4.378	4.384	4.304	4.404	845,785,480	4.3647	1.11%
2025-01-16	0	4.330	4.330	4.332	4.276	4.400	600,970,458	2,605,336,367	4.3352	4.330	4.330	4.332	4.276	4.400	600,970,458	4.3352	1.12%
2025-01-15	0	4.282	4.274	4.282	4.230	4.300	784,772,015	3,347,982,813	4.2662	4.282	4.274	4.282	4.230	4.300	784,772,015	4.2662	0.42%
2025-01-14	0	4.264	4.264	4.270	4.136	4.294	664,025,983	2,806,967,748	4.2272	4.264	4.264	4.270	4.136	4.294	664,025,983	4.2272	3.09%
2025-01-13	0	4.136	4.132	4.136	4.086	4.158	1,139,680,574	4,700,989,449	4.1248	4.136	4.132	4.136	4.086	4.158	1,139,680,574	4.1248	-1.01%
2025-01-10	0	4.178	4.178	4.180	4.168	4.272	923,335,057	3,893,701,285	4.2170	4.178	4.178	4.180	4.168	4.272	923,335,057	4.2170	-1.00%
2025-01-09	0	4.220	4.220	4.230	4.212	4.282	455,367,180	1,933,193,572	4.2454	4.220	4.220	4.230	4.212	4.282	455,367,180	4.2454	0.00%
2025-01-08	0	4.220	4.216	4.220	4.168	4.286	500,147,725	2,109,986,773	4.2187	4.220	4.216	4.220	4.168	4.286	500,147,725	4.2187	-1.26%
2025-01-07	0	4.274	4.264	4.274	4.192	4.316	791,259,618	3,351,235,625	4.2353	4.274	4.264	4.274	4.192	4.316	791,259,618	4.2353	-0.84%
2025-01-06	0	4.310	4.310	4.318	4.294	4.364	611,395,488	2,640,624,270	4.3190	4.310	4.310	4.318	4.294	4.364	611,395,488	4.3190	-0.19%
2025-01-03	0	4.318	4.304	4.318	4.254	4.366	1,265,917,236	5,459,629,361	4.3128	4.318	4.304	4.318	4.254	4.366	1,265,917,236	4.3128	1.22%
2025-01-02	0	4.266	4.264	4.266	4.262	4.390	1,103,878,291	4,748,657,015	4.3018	4.266	4.264	4.266	4.262	4.390	1,103,878,291	4.3018	-2.87%
2024-12-31	0	4.392	4.392	4.396	4.382	4.418	468,646,929	2,063,496,444	4.4031	4.392	4.392	4.396	4.382	4.418	468,646,929	4.4031	-0.54%
2024-12-30	0	4.416	4.414	4.416	4.398	4.470	753,563,381	3,334,604,876	4.4251	4.416	4.414	4.416	4.398	4.470	753,563,381	4.4251	-0.85%
2024-12-27	0	4.454	4.446	4.454	4.430	4.488	778,632,689	3,469,171,303	4.4555	4.454	4.446	4.454	4.430	4.488	778,632,689	4.4555	0.68%
2024-12-24	0	4.424	4.424	4.426	4.374	4.440	893,478,462	3,944,303,872	4.4145	4.424	4.424	4.426	4.374	4.440	893,478,462	4.4145	1.19%
2024-12-23	0	4.372	4.372	4.374	4.352	4.410	501,554,958	2,193,024,441	4.3725	4.372	4.372	4.374	4.352	4.410	501,554,958	4.3725	0.37%
2024-12-20	0	4.356	4.356	4.360	4.348	4.402	604,473,139	2,643,407,045	4.3731	4.356	4.356	4.360	4.348	4.402	604,473,139	4.3731	0.05%
2024-12-19	0	4.354	4.354	4.356	4.304	4.388	834,079,119	3,618,193,508	4.3379	4.354	4.354	4.356	4.304	4.388	834,079,119	4.3379	-0.41%
2024-12-18	0	4.372	4.372	4.380	4.348	4.404	249,299,463	1,090,221,251	4.3731	4.372	4.372	4.380	4.348	4.404	249,299,463	4.3731	1.39%
2024-12-17	0	4.312	4.312	4.318	4.278	4.392	1,293,133,274	5,596,349,757	4.3277	4.312	4.312	4.318	4.278	4.392	1,293,133,274	4.3277	-0.51%
2024-12-16	0	4.334	4.328	4.334	4.310	4.422	1,008,192,543	4,385,448,765	4.3498	4.334	4.328	4.334	4.310	4.422	1,008,192,543	4.3498	-1.01%
2024-12-13	0	4.378	4.378	4.386	4.372	4.482	874,821,588	3,869,527,003	4.4232	4.378	4.378	4.386	4.372	4.482	874,821,588	4.4232	-3.06%
2024-12-12	0	4.516	4.516	4.518	4.436	4.572	679,409,866	3,054,782,509	4.4962	4.516	4.516	4.518	4.436	4.572	679,409,866	4.4962	1.94%
2024-12-11	0	4.430	4.430	4.454	4.426	4.558	1,025,491,144	4,605,949,112	4.4915	4.430	4.430	4.454	4.426	4.558	1,025,491,144	4.4915	-1.77%
2024-12-10	0	4.510	4.508	4.510	4.500	4.780	1,054,498,435	4,856,263,017	4.6053	4.510	4.508	4.510	4.500	4.780	1,054,498,435	4.6053	-1.44%
2024-12-09	0	4.576	4.576	4.578	4.336	4.586	1,414,984,979	6,238,176,878	4.4087	4.576	4.576	4.578	4.336	4.586	1,414,984,979	4.4087	4.52%
2024-12-06	0	4.378	4.378	4.380	4.274	4.388	588,654,885	2,555,601,075	4.3414	4.378	4.378	4.380	4.274	4.388	588,654,885	4.3414	2.19%
2024-12-05	0	4.284	4.282	4.284	4.264	4.304	93,563,880	400,943,807	4.2852	4.284	4.282	4.284	4.264	4.304	93,563,880	4.2852	-0.88%
2024-12-04	0	4.322	4.318	4.322	4.304	4.364	288,573,963	1,249,010,144	4.3282	4.322	4.318	4.322	4.304	4.364	288,573,963	4.3282	-0.23%
2024-12-03	0	4.332	4.332	4.334	4.262	4.354	133,917,683	577,969,047	4.3159	4.332	4.332	4.334	4.262	4.354	133,917,683	4.3159	0.00%
2024-12-02	0	4.332	4.324	4.332	4.260	4.346	412,296,544	1,774,843,027	4.3048	4.332	4.324	4.332	4.260	4.346	412,296,544	4.3048	1.45%
2024-11-29	0	4.270	4.270	4.274	4.228	4.350	1,001,334,441	4,285,740,275	4.2800	4.270	4.270	4.274	4.228	4.350	1,001,334,441	4.2800	1.14%
2024-11-28	0	4.222	4.222	4.232	4.220	4.292	1,258,559,225	5,341,098,506	4.2438	4.222	4.222	4.232	4.220	4.292	1,258,559,225	4.2438	-1.63%
2024-11-27	0	4.292	4.292	4.300	4.116	4.314	660,284,109	2,777,733,730	4.2069	4.292	4.292	4.300	4.116	4.314	660,284,109	4.2069	3.52%
2024-11-26	0	4.146	4.136	4.146	4.130	4.184	990,212,560	4,122,787,624	4.1635	4.146	4.136	4.146	4.130	4.184	990,212,560	4.1635	-0.14%
2024-11-25	0	4.152	4.148	4.152	4.114	4.206	1,020,823,204	4,242,028,922	4.1555	4.152	4.148	4.152	4.114	4.206	1,020,823,204	4.1555	-0.19%
2024-11-22	0	4.160	4.160	4.164	4.146	4.316	470,595,918	1,994,712,351	4.2387	4.160	4.160	4.164	4.146	4.316	470,595,918	4.2387	-2.80%
2024-11-21	0	4.280	4.278	4.280	4.268	4.332	761,496,647	3,276,418,733	4.3026	4.280	4.278	4.280	4.268	4.332	761,496,647	4.3026	-1.25%
2024-11-20	0	4.334	4.328	4.334	4.280	4.354	1,033,907,136	4,461,597,554	4.3153	4.334	4.328	4.334	4.280	4.354	1,033,907,136	4.3153	0.42%
2024-11-19	0	4.316	4.314	4.316	4.260	4.332	836,464,392	3,597,568,590	4.3009	4.316	4.314	4.316	4.260	4.332	836,464,392	4.3009	1.17%
2024-11-18	0	4.266	4.264	4.268	4.238	4.324	830,251,881	3,551,226,528	4.2773	4.266	4.264	4.268	4.238	4.324	830,251,881	4.2773	0.57%
2024-11-15	0	4.242	4.240	4.242	4.212	4.312	1,396,717,520	5,975,802,462	4.2785	4.242	4.240	4.242	4.212	4.312	1,396,717,520	4.2785	0.19%
2024-11-14	0	4.234	4.234	4.236	4.214	4.378	863,054,273	3,691,368,271	4.2771	4.234	4.234	4.236	4.214	4.378	863,054,273	4.2771	-3.20%
2024-11-13	0	4.374	4.374	4.376	4.282	4.376	1,256,879,201	5,433,460,265	4.3230	4.374	4.374	4.376	4.282	4.376	1,256,879,201	4.3230	0.14%
2024-11-12	0	4.368	4.368	4.380	4.360	4.596	1,126,246,991	5,004,409,877	4.4434	4.368	4.368	4.380	4.360	4.596	1,126,246,991	4.4434	-4.29%
2024-11-11	0	4.564	4.564	4.568	4.446	4.582	1,333,423,310	6,040,248,933	4.5299	4.564	4.564	4.568	4.446	4.582	1,333,423,310	4.5299	-0.48%
2024-11-08	0	4.586	4.584	4.586	4.570	4.744	1,178,259,630	5,460,896,443	4.6347	4.586	4.584	4.586	4.570	4.744	1,178,259,630	4.6347	-0.22%
2024-11-07	0	4.596	4.592	4.596	4.430	4.606	1,499,811,701	6,801,162,069	4.5347	4.596	4.592	4.596	4.430	4.606	1,499,811,701	4.5347	2.27%
2024-11-06	0	4.494	4.492	4.494	4.442	4.582	760,063,313	3,417,092,760	4.4958	4.494	4.492	4.494	4.442	4.582	760,063,313	4.4958	-2.52%
2024-11-05	0	4.610	4.608	4.610	4.408	4.610	568,090,441	2,568,054,526	4.5205	4.610	4.608	4.610	4.408	4.610	568,090,441	4.5205	3.64%
2024-11-04	0	4.448	4.448	4.450	4.418	4.472	620,974,364	2,758,817,554	4.4427	4.448	4.448	4.450	4.418	4.472	620,974,364	4.4427	1.09%
2024-11-01	0	4.400	4.398	4.400	4.376	4.482	771,477,066	3,403,765,385	4.4120	4.400	4.398	4.400	4.376	4.482	771,477,066	4.4120	-0.23%
2024-10-31	0	4.410	4.410	4.428	4.410	4.496	813,304,023	3,629,759,857	4.4630	4.410	4.410	4.428	4.410	4.496	813,304,023	4.4630	-0.45%
2024-10-30	0	4.430	4.426	4.430	4.408	4.534	1,500,377,296	6,666,014,013	4.4429	4.430	4.426	4.430	4.408	4.534	1,500,377,296	4.4429	-2.29%
2024-10-29	0	4.534	4.534	4.538	4.514	4.616	298,709,068	1,361,658,842	4.5585	4.534	4.534	4.538	4.514	4.616	298,709,068	4.5585	0.67%
2024-10-28	0	4.504	4.502	4.504	4.438	4.520	252,102,547	1,132,604,207	4.4926	4.504	4.502	4.504	4.438	4.520	252,102,547	4.4926	0.99%
2024-10-25	0	4.460	4.458	4.460	4.400	4.512	1,359,025,454	6,069,589,763	4.4661	4.460	4.458	4.460	4.400	4.512	1,359,025,454	4.4661	1.23%
2024-10-24	0	4.406	4.404	4.406	4.392	4.488	968,760,066	4,302,494,998	4.4412	4.406	4.404	4.406	4.392	4.488	968,760,066	4.4412	-2.74%
2024-10-23	0	4.530	4.522	4.530	4.428	4.586	1,119,752,152	5,060,688,347	4.5195	4.530	4.522	4.530	4.428	4.586	1,119,752,152	4.5195	2.17%
2024-10-22	0	4.434	4.430	4.434	4.400	4.486	1,434,899,118	6,373,910,765	4.4421	4.434	4.430	4.434	4.400	4.486	1,434,899,118	4.4421	0.36%
2024-10-21	0	4.418	4.412	4.418	4.402	4.556	1,271,420,866	5,706,615,937	4.4884	4.418	4.412	4.418	4.402	4.556	1,271,420,866	4.4884	-2.26%
2024-10-18	0	4.520	4.520	4.524	4.250	4.582	1,005,755,200	4,431,599,773	4.4062	4.520	4.520	4.524	4.250	4.582	1,005,755,200	4.4062	5.90%
2024-10-17	0	4.268	4.266	4.268	4.240	4.468	1,499,709,978	6,553,497,385	4.3698	4.268	4.266	4.268	4.240	4.468	1,499,709,978	4.3698	-1.25%
2024-10-16	0	4.322	4.320	4.322	4.290	4.404	1,719,957,910	7,467,421,305	4.3416	4.322	4.320	4.322	4.290	4.404	1,719,957,910	4.3416	-1.10%
2024-10-15	0	4.370	4.366	4.370	4.324	4.600	1,091,752,344	4,875,160,859	4.4654	4.370	4.366	4.370	4.324	4.600	1,091,752,344	4.4654	-4.75%
2024-10-14	0	4.588	4.584	4.588	4.432	4.660	2,488,047,403	11,290,034,797	4.5377	4.588	4.584	4.588	4.432	4.660	2,488,047,403	4.5377	-1.55%
2024-10-10	0	4.660	4.660	4.662	4.592	4.778	1,891,247,806	8,876,068,241	4.6932	4.660	4.660	4.662	4.592	4.778	1,891,247,806	4.6932	2.64%
2024-10-09	0	4.540	4.540	4.548	4.424	4.822	1,229,276,008	5,690,715,822	4.6293	4.540	4.540	4.548	4.424	4.822	1,229,276,008	4.6293	-1.60%
2024-10-08	0	4.614	4.610	4.614	4.546	5.225	2,936,194,562	14,140,844,820	4.8160	4.614	4.610	4.614	4.546	5.225	2,936,194,562	4.8160	-13.11%
2024-10-07	0	5.310	5.305	5.310	5.145	5.365	634,910,413	3,339,890,999	5.2604	5.310	5.305	5.310	5.145	5.365	634,910,413	5.2604	3.31%
2024-10-04	0	5.140	5.140	5.145	4.800	5.150	474,183,530	2,391,676,893	5.0438	5.140	5.140	5.145	4.800	5.150	474,183,530	5.0438	4.73%
2024-10-03	0	4.908	4.902	4.908	4.690	5.065	2,313,078,450	11,261,240,979	4.8685	4.908	4.902	4.908	4.690	5.065	2,313,078,450	4.8685	-3.39%
2024-10-02	0	5.080	5.075	5.080	4.760	5.165	1,953,070,525	9,821,760,880	5.0289	5.080	5.075	5.080	4.760	5.165	1,953,070,525	5.0289	8.45%
2024-09-30	0	4.684	4.682	4.684	4.454	4.762	2,503,109,600	11,647,705,761	4.6533	4.684	4.682	4.684	4.454	4.762	2,503,109,600	4.6533	6.65%
2024-09-27	0	4.392	4.382	4.392	4.234	4.442	2,415,351,611	10,473,589,684	4.3363	4.392	4.382	4.392	4.234	4.442	2,415,351,611	4.3363	6.29%
2024-09-26	0	4.132	4.132	4.138	3.898	4.154	1,224,836,036	4,956,510,325	4.0467	4.132	4.132	4.138	3.898	4.154	1,224,836,036	4.0467	6.94%
2024-09-25	0	3.864	3.846	3.864	3.844	3.992	980,229,870	3,843,243,957	3.9208	3.864	3.846	3.864	3.844	3.992	980,229,870	3.9208	0.42%
2024-09-24	0	3.848	3.848	3.850	3.692	3.854	1,377,030,686	5,221,007,375	3.7915	3.848	3.848	3.850	3.692	3.854	1,377,030,686	3.7915	5.83%
2024-09-23	0	3.636	3.636	3.638	3.620	3.698	471,610,602	1,722,956,381	3.6533	3.636	3.636	3.638	3.620	3.698	471,610,602	3.6533	-0.11%
2024-09-20	0	3.640	3.632	3.640	3.570	3.682	429,207,566	1,565,042,506	3.6464	3.640	3.632	3.640	3.570	3.682	429,207,566	3.6464	1.39%
2024-09-19	0	3.590	3.590	3.594	3.468	3.610	427,200,506	1,525,857,615	3.5718	3.590	3.590	3.594	3.468	3.610	427,200,506	3.5718	3.22%
2024-09-17	0	3.478	3.478	3.480	3.414	3.486	95,968,598	333,154,883	3.4715	3.478	3.478	3.480	3.414	3.486	95,968,598	3.4715	1.34%
2024-09-16	0	3.432	3.432	3.436	3.364	3.438	231,690,346	789,456,234	3.4074	3.432	3.432	3.436	3.364	3.438	231,690,346	3.4074	0.53%
2024-09-13	0	3.414	3.412	3.414	3.414	3.468	368,305,285	1,265,197,614	3.4352	3.414	3.412	3.414	3.414	3.468	368,305,285	3.4352	-0.06%
2024-09-12	0	3.416	3.412	3.416	3.416	3.450	212,178,223	728,526,828	3.4336	3.416	3.412	3.416	3.416	3.450	212,178,223	3.4336	0.77%
2024-09-11	0	3.390	3.390	3.392	3.360	3.400	374,644,399	1,266,051,124	3.3793	3.390	3.390	3.392	3.360	3.400	374,644,399	3.3793	-0.12%
2024-09-10	0	3.394	3.394	3.402	3.346	3.414	499,007,058	1,689,681,212	3.3861	3.394	3.394	3.402	3.346	3.414	499,007,058	3.3861	0.41%
2024-09-09	0	3.380	3.380	3.386	3.356	3.398	573,570,892	1,932,202,385	3.3687	3.380	3.380	3.386	3.356	3.398	573,570,892	3.3687	-1.29%
2024-09-05	0	3.424	3.424	3.428	3.402	3.448	426,302,518	1,456,035,946	3.4155	3.424	3.424	3.428	3.402	3.448	426,302,518	3.4155	-0.06%
2024-09-04	0	3.426	3.420	3.426	3.382	3.440	489,930,846	1,672,749,141	3.4143	3.426	3.420	3.426	3.382	3.440	489,930,846	3.4143	-0.23%
2024-09-03	0	3.434	3.434	3.440	3.414	3.478	500,578,738	1,724,486,482	3.4450	3.434	3.434	3.440	3.414	3.478	500,578,738	3.4450	-0.29%
2024-09-02	0	3.444	3.428	3.444	3.422	3.478	962,130,680	3,305,658,171	3.4358	3.444	3.428	3.444	3.422	3.478	962,130,680	3.4358	-1.54%
2024-08-30	0	3.498	3.496	3.498	3.400	3.556	828,286,777	2,905,393,550	3.5077	3.498	3.496	3.498	3.400	3.556	828,286,777	3.5077	2.88%
2024-08-29	0	3.400	3.400	3.402	3.316	3.410	455,186,481	1,537,551,086	3.3778	3.400	3.400	3.402	3.316	3.410	455,186,481	3.3778	0.24%
2024-08-28	0	3.392	3.390	3.392	3.370	3.430	878,122,399	2,974,169,737	3.3870	3.392	3.390	3.392	3.370	3.430	878,122,399	3.3870	-1.45%
2024-08-27	0	3.442	3.440	3.442	3.384	3.444	376,091,427	1,285,893,526	3.4191	3.442	3.440	3.442	3.384	3.444	376,091,427	3.4191	0.12%
2024-08-26	0	3.438	3.436	3.438	3.422	3.464	365,041,986	1,255,614,268	3.4396	3.438	3.436	3.438	3.422	3.464	365,041,986	3.4396	0.70%
2024-08-23	0	3.414	3.408	3.414	3.380	3.418	432,864,996	1,470,858,442	3.3980	3.414	3.408	3.414	3.380	3.418	432,864,996	3.3980	-0.76%
2024-08-22	0	3.440	3.440	3.452	3.380	3.458	474,198,588	1,618,108,031	3.4123	3.440	3.440	3.452	3.380	3.458	474,198,588	3.4123	1.71%
2024-08-21	0	3.382	3.372	3.382	3.328	3.384	606,574,395	2,042,664,370	3.3675	3.382	3.372	3.382	3.328	3.384	606,574,395	3.3675	-1.57%
2024-08-20	0	3.436	3.436	3.438	3.426	3.492	252,805,930	870,803,781	3.4446	3.436	3.436	3.438	3.426	3.492	252,805,930	3.4446	-0.41%
2024-08-19	0	3.450	3.450	3.454	3.436	3.506	1,005,724,784	3,494,652,787	3.4748	3.450	3.450	3.454	3.436	3.506	1,005,724,784	3.4748	1.47%
2024-08-16	0	3.400	3.400	3.404	3.362	3.416	321,810,176	1,093,630,458	3.3984	3.400	3.400	3.404	3.362	3.416	321,810,176	3.3984	1.92%
2024-08-15	0	3.336	3.330	3.336	3.294	3.382	554,827,309	1,851,202,538	3.3365	3.336	3.330	3.336	3.294	3.382	554,827,309	3.3365	-0.18%
2024-08-14	0	3.342	3.340	3.342	3.330	3.402	452,233,802	1,513,162,409	3.3460	3.342	3.340	3.342	3.330	3.402	452,233,802	3.3460	-0.89%
2024-08-13	0	3.372	3.372	3.374	3.346	3.398	550,418,444	1,853,535,922	3.3675	3.372	3.372	3.374	3.346	3.398	550,418,444	3.3675	-0.06%
2024-08-12	0	3.374	3.374	3.376	3.338	3.398	438,422,872	1,477,517,359	3.3701	3.374	3.374	3.376	3.338	3.398	438,422,872	3.3701	-0.35%
2024-08-09	0	3.386	3.382	3.386	3.372	3.430	775,527,048	2,633,586,544	3.3959	3.386	3.382	3.386	3.372	3.430	775,527,048	3.3959	2.36%
2024-08-08	0	3.308	3.302	3.316	3.266	3.370	627,724,886	2,088,955,586	3.3278	3.308	3.302	3.316	3.266	3.370	627,724,886	3.3278	-0.48%
2024-08-07	0	3.324	3.324	3.326	3.292	3.368	476,342,174	1,589,691,073	3.3373	3.324	3.324	3.326	3.292	3.368	476,342,174	3.3373	1.16%
2024-08-06	0	3.286	3.286	3.298	3.270	3.358	465,205,895	1,534,708,124	3.2990	3.286	3.286	3.298	3.270	3.358	465,205,895	3.2990	0.00%
2024-08-05	0	3.286	3.280	3.286	3.220	3.372	1,346,419,748	4,414,417,206	3.2786	3.286	3.280	3.286	3.220	3.372	1,346,419,748	3.2786	-1.08%
2024-08-02	0	3.322	3.322	3.326	3.302	3.384	542,641,959	1,804,686,381	3.3257	3.322	3.322	3.326	3.302	3.384	542,641,959	3.3257	-2.98%
2024-08-01	0	3.424	3.424	3.428	3.408	3.464	852,111,018	2,920,566,102	3.4274	3.424	3.424	3.428	3.408	3.464	852,111,018	3.4274	-0.87%
2024-07-31	0	3.454	3.452	3.454	3.360	3.478	928,903,245	3,204,712,733	3.4500	3.454	3.452	3.454	3.360	3.478	928,903,245	3.4500	2.61%
2024-07-30	0	3.366	3.350	3.366	3.342	3.400	219,783,127	737,432,705	3.3553	3.366	3.350	3.366	3.342	3.400	219,783,127	3.3553	-1.29%
2024-07-29	0	3.410	3.410	3.414	3.396	3.454	391,786,404	1,341,568,043	3.4242	3.410	3.410	3.414	3.396	3.454	391,786,404	3.4242	0.77%
2024-07-26	0	3.384	3.384	3.386	3.354	3.418	990,802,747	3,354,636,991	3.3858	3.384	3.384	3.386	3.354	3.418	990,802,747	3.3858	0.53%
2024-07-25	0	3.366	3.364	3.366	3.348	3.408	631,147,947	2,125,599,779	3.3678	3.366	3.364	3.366	3.348	3.408	631,147,947	3.3678	-1.92%
2024-07-24	0	3.432	3.432	3.434	3.408	3.500	329,109,501	1,130,369,174	3.4346	3.432	3.432	3.434	3.408	3.500	329,109,501	3.4346	-1.55%
2024-07-23	0	3.486	3.486	3.488	3.478	3.574	390,909,662	1,370,994,701	3.5072	3.486	3.486	3.488	3.478	3.574	390,909,662	3.5072	-1.75%
2024-07-22	0	3.548	3.544	3.548	3.474	3.564	762,105,861	2,686,913,943	3.5256	3.548	3.544	3.548	3.474	3.564	762,105,861	3.5256	1.95%
2024-07-19	0	3.480	3.478	3.480	3.466	3.524	274,936,616	958,717,212	3.4870	3.480	3.478	3.480	3.466	3.524	274,936,616	3.4870	-2.25%
2024-07-18	0	3.560	3.560	3.564	3.514	3.582	787,070,473	2,798,778,623	3.5559	3.560	3.560	3.564	3.514	3.582	787,070,473	3.5559	-0.67%
2024-07-17	0	3.584	3.584	3.594	3.558	3.620	245,706,021	883,537,994	3.5959	3.584	3.584	3.594	3.558	3.620	245,706,021	3.5959	0.62%
2024-07-16	0	3.562	3.562	3.566	3.542	3.582	294,445,961	1,047,163,142	3.5564	3.562	3.562	3.566	3.542	3.582	294,445,961	3.5564	-1.38%
2024-07-15	0	3.612	3.610	3.612	3.600	3.684	527,045,288	1,913,576,403	3.6308	3.612	3.610	3.612	3.600	3.684	527,045,288	3.6308	-2.64%
2024-07-12	0	3.710	3.710	3.714	3.662	3.720	512,747,173	1,894,563,722	3.6949	3.710	3.710	3.714	3.662	3.720	512,747,173	3.6949	2.09%
2024-07-11	0	3.634	3.632	3.634	3.556	3.640	687,974,765	2,486,531,883	3.6143	3.634	3.632	3.634	3.556	3.640	687,974,765	3.6143	2.77%
2024-07-10	0	3.536	3.536	3.540	3.534	3.618	503,384,664	1,798,697,863	3.5732	3.536	3.536	3.540	3.534	3.618	503,384,664	3.5732	0.17%
2024-07-09	0	3.530	3.526	3.530	3.478	3.564	357,975,800	1,258,669,061	3.5161	3.530	3.526	3.530	3.478	3.564	357,975,800	3.5161	0.74%
2024-07-08	0	3.504	3.504	3.506	3.486	3.554	177,588,169	622,549,199	3.5056	3.504	3.504	3.506	3.486	3.554	177,588,169	3.5056	-0.90%
2024-07-05	0	3.536	3.536	3.544	3.514	3.596	215,769,048	764,092,720	3.5413	3.536	3.536	3.544	3.514	3.596	215,769,048	3.5413	-1.45%
2024-07-04	0	3.588	3.582	3.588	3.570	3.646	194,299,354	697,565,117	3.5902	3.588	3.582	3.588	3.570	3.646	194,299,354	3.5902	0.56%
2024-07-03	0	3.568	3.566	3.568	3.492	3.576	705,456,134	2,494,340,155	3.5358	3.568	3.566	3.568	3.492	3.576	705,456,134	3.5358	2.76%
2024-07-02	0	3.472	3.472	3.488	3.460	3.534	611,403,600	2,133,324,489	3.4892	3.472	3.472	3.488	3.460	3.534	611,403,600	3.4892	-0.74%
2024-06-28	0	3.498	3.496	3.498	3.488	3.556	329,142,050	1,154,530,104	3.5077	3.498	3.496	3.498	3.488	3.556	329,142,050	3.5077	-0.85%
2024-06-27	0	3.528	3.528	3.530	3.518	3.604	142,837,152	506,028,479	3.5427	3.528	3.528	3.530	3.518	3.604	142,837,152	3.5427	-2.65%
2024-06-26	0	3.624	3.622	3.624	3.558	3.642	571,689,137	2,063,297,990	3.6091	3.624	3.622	3.624	3.558	3.642	571,689,137	3.6091	1.23%
2024-06-25	0	3.580	3.580	3.582	3.560	3.636	461,703,678	1,660,197,102	3.5958	3.580	3.580	3.582	3.560	3.636	461,703,678	3.5958	-1.10%
2024-06-24	0	3.620	3.618	3.620	3.560	3.620	463,448,785	1,660,643,569	3.5832	3.620	3.618	3.620	3.560	3.620	463,448,785	3.5832	-0.49%
2024-06-21	0	3.638	3.636	3.638	3.608	3.668	767,290,040	2,790,074,128	3.6363	3.638	3.636	3.638	3.608	3.668	767,290,040	3.6363	-1.57%
2024-06-20	0	3.696	3.696	3.698	3.690	3.770	532,833,206	1,979,080,069	3.7143	3.696	3.696	3.698	3.690	3.770	532,833,206	3.7143	-1.91%
2024-06-19	0	3.768	3.766	3.768	3.660	3.768	324,521,538	1,204,624,677	3.7120	3.768	3.766	3.768	3.660	3.768	324,521,538	3.7120	3.63%
2024-06-18	0	3.636	3.636	3.638	3.618	3.686	296,085,418	1,080,538,112	3.6494	3.636	3.636	3.638	3.618	3.686	296,085,418	3.6494	-0.22%
2024-06-17	0	3.644	3.642	3.644	3.596	3.674	164,633,432	600,162,633	3.6454	3.644	3.642	3.644	3.596	3.674	164,633,432	3.6454	-0.16%
2024-06-14	0	3.650	3.646	3.650	3.634	3.670	330,031,087	1,204,436,209	3.6495	3.650	3.646	3.650	3.634	3.670	330,031,087	3.6495	-0.54%
2024-06-13	0	3.670	3.670	3.680	3.634	3.690	275,123,266	1,005,778,632	3.6557	3.670	3.670	3.680	3.634	3.690	275,123,266	3.6557	0.82%
2024-06-12	0	3.640	3.638	3.640	3.620	3.682	640,228,575	2,333,799,874	3.6453	3.640	3.638	3.640	3.620	3.682	640,228,575	3.6453	-1.36%
2024-06-11	0	3.690	3.690	3.692	3.628	3.704	300,751,302	1,101,349,063	3.6620	3.690	3.690	3.692	3.628	3.704	300,751,302	3.6620	-0.32%
2024-06-07	0	3.702	3.696	3.702	3.684	3.782	510,203,490	1,894,707,700	3.7136	3.702	3.696	3.702	3.684	3.782	510,203,490	3.7136	-1.65%
2024-06-06	0	3.764	3.764	3.766	3.740	3.812	301,030,329	1,133,917,589	3.7668	3.764	3.764	3.766	3.740	3.812	301,030,329	3.7668	0.70%
2024-06-05	0	3.738	3.730	3.740	3.722	3.794	630,924,452	2,373,099,333	3.7613	3.738	3.730	3.740	3.722	3.794	630,924,452	3.7613	0.21%
2024-06-04	0	3.730	3.728	3.730	3.690	3.740	535,440,384	1,990,332,991	3.7172	3.730	3.728	3.730	3.690	3.740	535,440,384	3.7172	-0.11%
2024-06-03	0	3.734	3.712	3.734	3.670	3.742	714,500,417	2,655,995,443	3.7173	3.734	3.712	3.734	3.670	3.742	714,500,417	3.7173	3.49%
2024-05-31	0	3.608	3.608	3.618	3.608	3.776	497,183,634	1,839,408,576	3.6997	3.608	3.608	3.618	3.608	3.776	497,183,634	3.6997	-2.06%
2024-05-30	0	3.684	3.680	3.684	3.662	3.738	488,823,546	1,797,077,380	3.6763	3.684	3.680	3.684	3.662	3.738	488,823,546	3.6763	-0.38%
2024-05-29	0	3.698	3.698	3.702	3.674	3.780	187,899,162	695,805,679	3.7031	3.698	3.698	3.702	3.674	3.780	187,899,162	3.7031	-2.17%
2024-05-28	0	3.780	3.770	3.780	3.764	3.848	320,828,601	1,220,365,487	3.8038	3.780	3.770	3.780	3.764	3.848	320,828,601	3.8038	-0.37%
2024-05-27	0	3.794	3.788	3.794	3.682	3.802	650,179,308	2,428,711,201	3.7354	3.794	3.788	3.794	3.682	3.802	650,179,308	3.7354	1.72%
2024-05-24	0	3.730	3.728	3.730	3.706	3.822	612,648,678	2,296,467,487	3.7484	3.730	3.728	3.730	3.706	3.822	612,648,678	3.7484	-2.36%
2024-05-23	0	3.820	3.818	3.820	3.800	3.896	591,963,922	2,272,948,075	3.8397	3.820	3.818	3.820	3.800	3.896	591,963,922	3.8397	-2.45%
2024-05-22	0	3.916	3.912	3.916	3.882	3.958	723,852,199	2,843,822,949	3.9287	3.916	3.912	3.916	3.882	3.958	723,852,199	3.9287	0.56%
2024-05-21	0	3.894	3.894	3.900	3.886	4.008	573,705,306	2,249,697,036	3.9213	3.894	3.894	3.900	3.886	4.008	573,705,306	3.9213	-4.09%
2024-05-20	0	4.060	4.050	4.060	4.034	4.074	753,138,674	3,056,053,972	4.0578	4.060	4.050	4.060	4.034	4.074	753,138,674	4.0578	0.50%
2024-05-17	0	4.040	4.036	4.040	3.994	4.082	1,009,054,983	4,063,245,063	4.0268	4.040	4.036	4.040	3.994	4.082	1,009,054,983	4.0268	1.30%
2024-05-16	0	3.988	3.988	3.990	3.944	4.024	870,340,888	3,466,800,944	3.9833	3.988	3.988	3.990	3.944	4.024	870,340,888	3.9833	0.76%
2024-05-14	0	3.958	3.956	3.958	3.958	4.030	632,432,663	2,520,751,210	3.9858	3.958	3.956	3.958	3.958	4.030	632,432,663	3.9858	0.41%
2024-05-13	0	3.942	3.940	3.942	3.828	3.952	296,685,350	1,162,672,133	3.9189	3.942	3.940	3.942	3.828	3.952	296,685,350	3.9189	1.44%
2024-05-10	0	3.886	3.886	3.888	3.824	3.928	503,832,457	1,946,263,685	3.8629	3.886	3.886	3.888	3.824	3.928	503,832,457	3.8629	0.31%
2024-05-09	0	3.874	3.870	3.874	3.794	3.880	365,863,341	1,410,801,883	3.8561	3.874	3.870	3.874	3.794	3.880	365,863,341	3.8561	2.16%
2024-05-08	0	3.792	3.790	3.792	3.784	3.886	880,288,804	3,364,898,149	3.8225	3.792	3.790	3.792	3.784	3.886	880,288,804	3.8225	-1.51%
2024-05-07	0	3.850	3.844	3.850	3.832	3.924	524,018,163	2,025,297,905	3.8649	3.850	3.844	3.850	3.832	3.924	524,018,163	3.8649	-2.04%
2024-05-06	0	3.930	3.930	3.932	3.878	3.946	833,794,610	3,257,461,500	3.9068	3.930	3.930	3.932	3.878	3.946	833,794,610	3.9068	0.87%
2024-05-03	0	3.896	3.892	3.896	3.846	3.948	539,592,000	2,097,869,659	3.8879	3.896	3.892	3.896	3.846	3.948	539,592,000	3.8879	2.69%
2024-05-02	0	3.794	3.792	3.794	3.612	3.798	735,003,023	2,756,386,973	3.7502	3.794	3.792	3.794	3.612	3.798	735,003,023	3.7502	4.58%
2024-04-30	0	3.628	3.628	3.634	3.608	3.686	1,013,566,418	3,684,775,307	3.6355	3.628	3.628	3.634	3.608	3.686	1,013,566,418	3.6355	-0.44%
2024-04-29	0	3.644	3.644	3.646	3.636	3.732	1,011,554,148	3,718,368,660	3.6759	3.644	3.644	3.646	3.636	3.732	1,011,554,148	3.6759	0.11%
2024-04-26	0	3.640	3.640	3.654	3.486	3.670	776,328,319	2,803,097,494	3.6107	3.640	3.640	3.654	3.486	3.670	776,328,319	3.6107	4.42%
2024-04-25	0	3.486	3.484	3.486	3.456	3.546	930,756,023	3,253,681,608	3.4957	3.486	3.484	3.486	3.456	3.546	930,756,023	3.4957	-0.40%
2024-04-24	0	3.500	3.500	3.502	3.406	3.502	321,560,381	1,116,657,568	3.4726	3.500	3.500	3.502	3.406	3.502	321,560,381	3.4726	3.61%
2024-04-23	0	3.378	3.378	3.388	3.316	3.388	302,913,005	1,015,980,849	3.3540	3.378	3.378	3.388	3.316	3.388	302,913,005	3.3540	3.24%
2024-04-22	0	3.272	3.268	3.272	3.230	3.308	521,763,208	1,712,271,849	3.2817	3.272	3.268	3.272	3.230	3.308	521,763,208	3.2817	1.68%
2024-04-19	0	3.218	3.216	3.218	3.172	3.278	759,548,300	2,431,252,152	3.2009	3.218	3.216	3.218	3.172	3.278	759,548,300	3.2009	-2.37%
2024-04-18	0	3.296	3.294	3.296	3.242	3.330	186,302,011	614,609,568	3.2990	3.296	3.294	3.296	3.242	3.330	186,302,011	3.2990	0.49%
2024-04-17	0	3.280	3.280	3.282	3.246	3.310	259,719,621	848,406,320	3.2666	3.280	3.280	3.282	3.246	3.310	259,719,621	3.2666	0.31%
2024-04-16	0	3.270	3.270	3.276	3.258	3.364	607,784,365	2,003,864,225	3.2970	3.270	3.270	3.276	3.258	3.364	607,784,365	3.2970	-3.82%
2024-04-15	0	3.400	3.392	3.400	3.330	3.400	358,377,208	1,208,790,135	3.3730	3.400	3.392	3.400	3.330	3.400	358,377,208	3.3730	-0.47%
2024-04-12	0	3.416	3.414	3.416	3.410	3.484	182,561,595	626,589,884	3.4322	3.416	3.414	3.416	3.410	3.484	182,561,595	3.4322	-1.78%
2024-04-11	0	3.478	3.478	3.480	3.418	3.488	1,147,681,642	3,965,448,142	3.4552	3.478	3.478	3.480	3.418	3.488	1,147,681,642	3.4552	-0.29%
2024-04-10	0	3.488	3.486	3.488	3.418	3.520	352,520,233	1,229,857,337	3.4888	3.488	3.486	3.488	3.418	3.520	352,520,233	3.4888	2.05%
2024-04-09	0	3.418	3.416	3.418	3.386	3.444	328,956,942	1,122,933,478	3.4136	3.418	3.416	3.418	3.386	3.444	328,956,942	3.4136	1.12%
2024-04-08	0	3.380	3.380	3.390	3.352	3.428	568,758,503	1,929,332,272	3.3922	3.380	3.380	3.390	3.352	3.428	568,758,503	3.3922	-0.41%
2024-04-05	0	3.394	3.386	3.394	3.318	3.412	633,166,194	2,133,835,304	3.3701	3.394	3.386	3.394	3.318	3.412	633,166,194	3.3701	-0.18%
2024-04-03	0	3.400	3.400	3.404	3.386	3.480	236,550,671	807,629,734	3.4142	3.400	3.400	3.404	3.386	3.480	236,550,671	3.4142	-1.90%
2024-04-02	0	3.466	3.466	3.468	3.452	3.514	943,818,522	3,280,429,213	3.4757	3.466	3.466	3.468	3.452	3.514	943,818,522	3.4757	1.88%
2024-03-28	0	3.402	3.400	3.402	3.348	3.468	339,945,600	1,158,307,641	3.4073	3.402	3.400	3.402	3.348	3.468	339,945,600	3.4073	2.22%
2024-03-27	0	3.328	3.324	3.328	3.312	3.372	273,174,385	914,000,616	3.3459	3.328	3.324	3.328	3.312	3.372	273,174,385	3.3459	-2.06%
2024-03-26	0	3.398	3.398	3.402	3.358	3.426	617,764,096	2,093,838,987	3.3894	3.398	3.398	3.402	3.358	3.426	617,764,096	3.3894	0.89%
2024-03-25	0	3.368	3.360	3.368	3.348	3.414	873,995,200	2,955,264,478	3.3813	3.368	3.360	3.368	3.348	3.414	873,995,200	3.3813	-0.59%
2024-03-22	0	3.388	3.386	3.388	3.352	3.462	664,237,196	2,257,498,933	3.3986	3.388	3.386	3.388	3.352	3.462	664,237,196	3.3986	-3.31%
2024-03-21	0	3.504	3.504	3.506	3.500	3.572	550,798,882	1,947,301,425	3.5354	3.504	3.504	3.506	3.500	3.572	550,798,882	3.5354	0.81%
2024-03-20	0	3.476	3.478	3.480	3.426	3.500	502,480,181	1,742,247,245	3.4673	3.476	3.478	3.480	3.426	3.500	502,480,181	3.4673	0.40%
2024-03-19	0	3.462	3.460	3.462	3.444	3.500	295,887,812	1,024,451,617	3.4623	3.462	3.460	3.462	3.444	3.500	295,887,812	3.4623	-1.42%
2024-03-18	0	3.512	3.512	3.520	3.452	3.536	190,819,111	669,635,304	3.5093	3.512	3.512	3.520	3.452	3.536	190,819,111	3.5093	0.92%
2024-03-15	0	3.480	3.480	3.482	3.418	3.480	376,663,264	1,299,856,218	3.4510	3.480	3.480	3.482	3.418	3.480	376,663,264	3.4510	-1.47%
2024-03-14	0	3.532	3.532	3.534	3.502	3.618	239,412,643	848,328,586	3.5434	3.532	3.532	3.534	3.502	3.618	239,412,643	3.5434	-1.23%
2024-03-13	0	3.576	3.576	3.590	3.568	3.634	815,087,568	2,931,682,619	3.5968	3.576	3.576	3.590	3.568	3.634	815,087,568	3.5968	0.22%
2024-03-12	0	3.568	3.568	3.572	3.428	3.584	775,041,891	2,716,510,964	3.5050	3.568	3.568	3.572	3.428	3.584	775,041,891	3.5050	4.76%
2024-03-11	0	3.406	3.400	3.406	3.328	3.412	192,293,364	653,708,493	3.3995	3.406	3.400	3.406	3.328	3.412	192,293,364	3.3995	2.84%
2024-03-08	0	3.312	3.312	3.316	3.286	3.354	433,989,806	1,445,896,905	3.3316	3.312	3.312	3.316	3.286	3.354	433,989,806	3.3316	0.67%
2024-03-07	0	3.290	3.286	3.292	3.256	3.378	351,982,460	1,163,133,772	3.3045	3.290	3.286	3.292	3.256	3.378	351,982,460	3.3045	-1.44%
2024-03-06	0	3.338	3.336	3.338	3.252	3.382	491,876,878	1,639,403,944	3.3330	3.338	3.336	3.338	3.252	3.382	491,876,878	3.3330	2.39%
2024-03-05	0	3.260	3.256	3.260	3.246	3.332	660,691,077	2,168,415,149	3.2820	3.260	3.256	3.260	3.246	3.332	660,691,077	3.2820	-4.12%
2024-03-04	0	3.400	3.400	3.404	3.362	3.432	963,804,503	3,273,851,098	3.3968	3.400	3.400	3.404	3.362	3.432	963,804,503	3.3968	-0.35%
2024-03-01	0	3.412	3.406	3.412	3.306	3.422	420,171,325	1,425,700,677	3.3931	3.412	3.406	3.412	3.306	3.422	420,171,325	3.3931	1.43%
2024-02-29	0	3.364	3.364	3.366	3.326	3.398	400,925,506	1,348,758,046	3.3641	3.364	3.364	3.366	3.326	3.398	400,925,506	3.3641	0.30%
2024-02-28	0	3.354	3.354	3.360	3.352	3.476	305,098,581	1,036,521,201	3.3973	3.354	3.354	3.360	3.352	3.476	305,098,581	3.3973	-2.22%
2024-02-27	0	3.430	3.430	3.432	3.300	3.442	365,939,654	1,238,382,821	3.3841	3.430	3.430	3.432	3.300	3.442	365,939,654	3.3841	3.31%
2024-02-26	0	3.320	3.320	3.322	3.302	3.356	344,513,034	1,146,130,781	3.3268	3.320	3.320	3.322	3.302	3.356	344,513,034	3.3268	-0.48%
2024-02-23	0	3.336	3.334	3.336	3.296	3.374	795,165,107	2,641,538,907	3.3220	3.336	3.334	3.336	3.296	3.374	795,165,107	3.3220	0.00%
2024-02-22	0	3.336	3.334	3.336	3.246	3.338	433,854,241	1,426,207,024	3.2873	3.336	3.334	3.336	3.246	3.338	433,854,241	3.2873	1.71%
2024-02-21	0	3.280	3.280	3.286	3.160	3.354	713,330,512	2,358,753,402	3.3067	3.280	3.280	3.286	3.160	3.354	713,330,512	3.3067	2.76%
2024-02-20	0	3.192	3.184	3.192	3.136	3.222	263,514,334	833,222,652	3.1620	3.192	3.184	3.192	3.136	3.222	263,514,334	3.1620	0.06%
2024-02-19	0	3.190	3.188	3.190	3.172	3.258	169,457,833	541,333,333	3.1945	3.190	3.188	3.190	3.172	3.258	169,457,833	3.1945	-2.74%
2024-02-16	0	3.280	3.278	3.280	3.140	3.292	182,943,187	594,936,330	3.2520	3.280	3.278	3.280	3.140	3.292	182,943,187	3.2520	3.86%
2024-02-15	0	3.158	3.158	3.160	3.092	3.178	282,188,115	885,497,619	3.1380	3.158	3.158	3.160	3.092	3.178	282,188,115	3.1380	0.51%
2024-02-14	0	3.142	3.138	3.142	2.992	3.144	293,675,770	907,862,350	3.0914	3.142	3.138	3.142	2.992	3.144	293,675,770	3.0914	2.48%
2024-02-09	0	3.066	3.064	3.066	3.010	3.120	75,561,314	229,893,485	3.0425	3.066	3.064	3.066	3.010	3.120	75,561,314	3.0425	-1.22%
2024-02-08	0	3.104	3.104	3.106	3.084	3.160	328,890,019	1,026,997,749	3.1226	3.104	3.104	3.106	3.084	3.160	328,890,019	3.1226	-0.58%
2024-02-07	0	3.122	3.122	3.130	3.108	3.258	248,504,948	788,867,502	3.1745	3.122	3.122	3.130	3.108	3.258	248,504,948	3.1745	-2.01%
2024-02-06	0	3.186	3.180	3.186	2.998	3.192	441,868,755	1,382,604,687	3.1290	3.186	3.180	3.186	2.998	3.192	441,868,755	3.1290	7.06%
2024-02-05	0	2.976	2.974	2.976	2.930	3.036	512,516,279	1,523,075,553	2.9718	2.976	2.974	2.976	2.930	3.036	512,516,279	2.9718	-0.27%
2024-02-02	0	2.984	2.982	2.984	2.956	3.106	346,243,208	1,051,365,938	3.0365	2.984	2.982	2.984	2.956	3.106	346,243,208	3.0365	-0.73%
2024-02-01	0	3.006	3.002	3.006	2.950	3.066	457,722,305	1,376,329,057	3.0069	3.006	3.002	3.006	2.950	3.066	457,722,305	3.0069	2.24%
2024-01-31	0	2.940	2.936	2.940	2.926	3.048	348,642,723	1,034,327,071	2.9667	2.940	2.936	2.940	2.926	3.048	348,642,723	2.9667	-2.84%
2024-01-30	0	3.026	3.026	3.032	3.024	3.098	409,469,499	1,250,359,075	3.0536	3.026	3.026	3.032	3.024	3.098	409,469,499	3.0536	-3.88%
2024-01-29	0	3.148	3.146	3.148	3.118	3.194	533,118,061	1,677,903,156	3.1473	3.148	3.146	3.148	3.118	3.194	533,118,061	3.1473	0.90%
2024-01-26	0	3.120	3.118	3.120	3.112	3.224	621,648,020	1,959,652,405	3.1524	3.120	3.118	3.120	3.112	3.224	621,648,020	3.1524	-3.76%
2024-01-25	0	3.242	3.242	3.246	3.154	3.262	884,125,778	2,848,193,606	3.2215	3.242	3.242	3.246	3.154	3.262	884,125,778	3.2215	0.62%
2024-01-24	0	3.222	3.220	3.222	3.086	3.242	1,018,400,490	3,204,357,344	3.1465	3.222	3.220	3.222	3.086	3.242	1,018,400,490	3.1465	4.54%
2024-01-23	0	3.082	3.080	3.082	2.986	3.134	1,461,192,967	4,496,706,974	3.0774	3.082	3.080	3.082	2.986	3.134	1,461,192,967	3.0774	3.63%
2024-01-22	0	2.974	2.972	2.974	2.932	3.090	954,956,521	2,854,970,440	2.9896	2.974	2.972	2.974	2.932	3.090	954,956,521	2.9896	-3.06%
2024-01-19	0	3.068	3.064	3.068	3.040	3.148	522,141,076	1,615,606,623	3.0942	3.068	3.064	3.068	3.040	3.148	522,141,076	3.0942	-1.35%
2024-01-18	0	3.110	3.110	3.114	3.062	3.136	636,298,157	1,972,959,315	3.1007	3.110	3.110	3.114	3.062	3.136	636,298,157	3.1007	0.52%
2024-01-17	0	3.094	3.094	3.100	3.068	3.250	485,765,766	1,522,227,235	3.1337	3.094	3.094	3.100	3.068	3.250	485,765,766	3.1337	-5.03%
2024-01-16	0	3.258	3.258	3.260	3.246	3.350	358,380,843	1,177,731,886	3.2863	3.258	3.258	3.260	3.246	3.350	358,380,843	3.2863	-2.57%
2024-01-15	0	3.344	3.338	3.344	3.320	3.400	277,760,988	929,699,960	3.3471	3.344	3.338	3.344	3.320	3.400	277,760,988	3.3471	-1.70%
2024-01-12	0	3.402	3.400	3.402	3.388	3.464	346,853,677	1,188,890,933	3.4276	3.402	3.400	3.402	3.388	3.464	346,853,677	3.4276	-1.05%
2024-01-11	0	3.438	3.436	3.438	3.360	3.472	594,443,896	2,042,059,699	3.4352	3.438	3.436	3.438	3.360	3.472	594,443,896	3.4352	2.32%
2024-01-10	0	3.360	3.360	3.362	3.342	3.410	410,659,802	1,379,050,439	3.3581	3.360	3.360	3.362	3.342	3.410	410,659,802	3.3581	-0.94%
2024-01-09	0	3.392	3.390	3.392	3.384	3.470	294,325,028	1,004,439,941	3.4127	3.392	3.390	3.392	3.384	3.470	294,325,028	3.4127	-0.64%
2024-01-08	0	3.414	3.410	3.414	3.400	3.530	618,819,390	2,115,840,611	3.4192	3.414	3.410	3.414	3.400	3.530	618,819,390	3.4192	-3.34%
2024-01-05	0	3.532	3.528	3.532	3.506	3.592	279,392,078	988,538,384	3.5382	3.532	3.528	3.532	3.506	3.592	279,392,078	3.5382	-1.45%
2024-01-04	0	3.584	3.584	3.588	3.548	3.600	282,079,355	1,005,109,592	3.5632	3.584	3.584	3.588	3.548	3.600	282,079,355	3.5632	0.06%
2024-01-03	0	3.582	3.582	3.584	3.556	3.594	551,976,467	1,971,259,468	3.5713	3.582	3.582	3.584	3.556	3.594	551,976,467	3.5713	-2.02%
2024-01-02	0	3.656	3.652	3.656	3.628	3.734	414,041,311	1,510,908,635	3.6492	3.656	3.652	3.656	3.628	3.734	414,041,311	3.6492	-1.03%
2023-12-29	0	3.694	3.692	3.694	3.658	3.718	94,845,168	349,634,325	3.6864	3.694	3.692	3.694	3.658	3.718	94,845,168	3.6864	0.16%
2023-12-28	0	3.688	3.688	3.690	3.574	3.730	637,652,983	2,341,385,193	3.6719	3.688	3.688	3.690	3.574	3.730	637,652,983	3.6719	3.25%
2023-12-27	0	3.572	3.570	3.572	3.528	3.584	658,806,823	2,343,281,194	3.5569	3.572	3.570	3.572	3.528	3.584	658,806,823	3.5569	2.58%
2023-12-22	0	3.482	3.482	3.484	3.462	3.702	668,411,429	2,354,574,206	3.5226	3.482	3.482	3.484	3.462	3.702	668,411,429	3.5226	-4.50%
2023-12-21	0	3.646	3.642	3.646	3.596	3.656	715,113,458	2,601,337,379	3.6377	3.646	3.642	3.646	3.596	3.656	715,113,458	3.6377	-0.16%
2023-12-20	0	3.652	3.652	3.654	3.642	3.698	1,057,115,405	3,881,019,046	3.6713	3.652	3.652	3.654	3.642	3.698	1,057,115,405	3.6713	0.38%
2023-12-19	0	3.638	3.634	3.638	3.606	3.658	521,598,199	1,893,470,015	3.6301	3.638	3.634	3.638	3.606	3.658	521,598,199	3.6301	-0.60%
2023-12-18	0	3.660	3.660	3.670	3.640	3.690	1,035,759,221	3,796,197,050	3.6651	3.660	3.660	3.670	3.640	3.690	1,035,759,221	3.6651	-1.29%
2023-12-15	0	3.708	3.706	3.708	3.676	3.764	709,801,367	2,638,231,266	3.7169	3.708	3.706	3.708	3.676	3.764	709,801,367	3.7169	2.15%
2023-12-14	0	3.630	3.624	3.630	3.602	3.698	776,220,693	2,830,628,493	3.6467	3.630	3.624	3.630	3.602	3.698	776,220,693	3.6467	0.33%
2023-12-13	0	3.618	3.614	3.618	3.588	3.660	582,368,429	2,104,168,414	3.6131	3.618	3.614	3.618	3.588	3.660	582,368,429	3.6131	-1.15%
2023-12-12	0	3.660	3.658	3.660	3.594	3.674	863,880,167	3,157,053,055	3.6545	3.660	3.658	3.660	3.594	3.674	863,880,167	3.6545	1.72%
2023-12-11	0	3.598	3.598	3.600	3.536	3.618	751,986,286	2,682,929,489	3.5678	3.598	3.598	3.600	3.536	3.618	751,986,286	3.5678	-1.10%
2023-12-08	0	3.638	3.636	3.638	3.606	3.678	500,673,819	1,819,191,747	3.6335	3.638	3.636	3.638	3.606	3.678	500,673,819	3.6335	-0.33%
2023-12-07	0	3.650	3.650	3.660	3.602	3.670	451,623,137	1,638,818,743	3.6287	3.650	3.650	3.660	3.602	3.670	451,623,137	3.6287	-0.87%
2023-12-06	0	3.682	3.678	3.682	3.600	3.706	871,233,100	3,193,379,412	3.6654	3.682	3.678	3.682	3.600	3.706	871,233,100	3.6654	1.94%
2023-12-05	0	3.612	3.612	3.614	3.578	3.700	491,539,267	1,774,345,314	3.6098	3.612	3.612	3.614	3.578	3.700	491,539,267	3.6098	-2.33%
2023-12-04	0	3.698	3.690	3.698	3.674	3.768	566,615,499	2,107,810,934	3.7200	3.698	3.690	3.698	3.674	3.768	566,615,499	3.7200	-1.49%
2023-12-01	0	3.754	3.752	3.754	3.748	3.806	725,668,113	2,737,950,998	3.7730	3.754	3.752	3.754	3.748	3.806	725,668,113	3.7730	-1.93%
2023-11-30	0	3.828	3.828	3.830	3.778	3.840	373,951,327	1,425,691,083	3.8125	3.828	3.828	3.830	3.778	3.840	373,951,327	3.8125	-0.31%
2023-11-29	0	3.840	3.834	3.840	3.806	3.930	705,152,113	2,714,023,847	3.8488	3.840	3.834	3.840	3.806	3.930	705,152,113	3.8488	-2.19%
2023-11-28	0	3.926	3.924	3.926	3.904	3.968	300,168,327	1,181,192,468	3.9351	3.926	3.924	3.926	3.904	3.968	300,168,327	3.9351	-0.76%
2023-11-27	0	3.956	3.954	3.956	3.896	3.976	467,499,637	1,836,828,813	3.9290	3.956	3.954	3.956	3.896	3.976	467,499,637	3.9290	0.25%
2023-11-24	0	3.946	3.946	3.948	3.942	4.008	634,815,850	2,518,054,675	3.9666	3.946	3.946	3.948	3.942	4.008	634,815,850	3.9666	-2.23%
2023-11-23	0	4.036	4.034	4.036	3.944	4.042	756,436,006	3,026,834,288	4.0014	4.036	4.034	4.036	3.944	4.042	756,436,006	4.0014	2.18%
2023-11-22	0	3.950	3.950	3.952	3.930	3.990	635,279,340	2,508,635,045	3.9489	3.950	3.950	3.952	3.930	3.990	635,279,340	3.9489	-0.10%
2023-11-21	0	3.954	3.954	3.956	3.946	4.074	710,864,801	2,861,233,591	4.0250	3.954	3.954	3.956	3.946	4.074	710,864,801	4.0250	-1.15%
2023-11-20	0	4.000	3.998	4.000	3.912	4.002	754,673,389	2,998,888,253	3.9738	4.000	3.998	4.000	3.912	4.002	754,673,389	3.9738	2.46%
2023-11-17	0	3.904	3.902	3.904	3.878	3.936	198,733,750	775,633,030	3.9029	3.904	3.902	3.904	3.878	3.936	198,733,750	3.9029	-1.76%
2023-11-16	0	3.974	3.974	3.994	3.936	4.086	822,427,171	3,271,399,294	3.9777	3.974	3.974	3.994	3.936	4.086	822,427,171	3.9777	-1.88%
2023-11-15	0	4.050	4.042	4.050	3.960	4.050	689,895,646	2,757,573,144	3.9971	4.050	4.042	4.050	3.960	4.050	689,895,646	3.9971	4.54%
2023-11-14	0	3.874	3.874	3.882	3.862	3.936	241,978,653	942,009,663	3.8929	3.874	3.874	3.882	3.862	3.936	241,978,653	3.8929	-0.87%
2023-11-13	0	3.908	3.908	3.910	3.820	3.916	591,623,909	2,287,147,810	3.8659	3.908	3.908	3.910	3.820	3.916	591,623,909	3.8659	2.46%
2023-11-10	0	3.814	3.814	3.818	3.814	3.888	464,667,559	1,782,456,981	3.8360	3.814	3.814	3.818	3.814	3.888	464,667,559	3.8360	-3.64%
2023-11-09	0	3.958	3.954	3.958	3.930	3.996	430,608,234	1,702,057,177	3.9527	3.958	3.954	3.958	3.930	3.996	430,608,234	3.9527	0.35%
2023-11-08	0	3.944	3.944	3.952	3.930	4.016	699,632,618	2,779,506,784	3.9728	3.944	3.944	3.952	3.930	4.016	699,632,618	3.9728	-0.85%
2023-11-07	0	3.978	3.978	3.980	3.958	4.018	602,043,646	2,397,797,668	3.9828	3.978	3.978	3.980	3.958	4.018	602,043,646	3.9828	-0.85%
2023-11-06	0	4.012	4.012	4.020	3.950	4.030	482,662,574	1,933,626,182	4.0062	4.012	4.012	4.020	3.950	4.030	482,662,574	4.0062	3.99%
2023-11-03	0	3.858	3.858	3.870	3.770	3.874	526,669,044	2,019,900,904	3.8352	3.858	3.858	3.870	3.770	3.874	526,669,044	3.8352	3.16%
2023-11-02	0	3.740	3.740	3.742	3.724	3.804	323,356,950	1,216,483,453	3.7620	3.740	3.740	3.742	3.724	3.804	323,356,950	3.7620	1.58%
2023-11-01	0	3.682	3.682	3.690	3.642	3.712	259,437,863	954,342,343	3.6785	3.682	3.682	3.690	3.642	3.712	259,437,863	3.6785	-0.32%
2023-10-31	0	3.694	3.694	3.700	3.678	3.760	401,470,700	1,487,584,158	3.7053	3.694	3.694	3.700	3.678	3.760	401,470,700	3.7053	-2.38%
2023-10-30	0	3.784	3.784	3.786	3.694	3.784	257,707,126	967,572,093	3.7545	3.784	3.784	3.786	3.694	3.784	257,707,126	3.7545	1.34%
2023-10-27	0	3.734	3.734	3.742	3.654	3.760	337,523,796	1,255,885,785	3.7209	3.734	3.734	3.742	3.654	3.760	337,523,796	3.7209	2.53%
2023-10-26	0	3.642	3.642	3.646	3.600	3.672	201,366,198	731,408,349	3.6322	3.642	3.642	3.646	3.600	3.672	201,366,198	3.6322	0.11%
2023-10-25	0	3.638	3.630	3.638	3.604	3.730	539,470,903	1,985,658,742	3.6808	3.638	3.630	3.638	3.604	3.730	539,470,903	3.6808	2.25%
2023-10-24	0	3.558	3.558	3.560	3.522	3.606	426,769,393	1,522,111,222	3.5666	3.558	3.558	3.560	3.522	3.606	426,769,393	3.5666	-1.06%
2023-10-20	0	3.596	3.596	3.598	3.592	3.642	564,856,850	2,042,869,307	3.6166	3.596	3.596	3.598	3.592	3.642	564,856,850	3.6166	-0.94%
2023-10-19	0	3.630	3.630	3.646	3.620	3.662	473,656,121	1,723,797,308	3.6393	3.630	3.630	3.646	3.620	3.662	473,656,121	3.6393	-2.16%
2023-10-18	0	3.710	3.706	3.710	3.700	3.752	607,236,282	2,256,467,087	3.7160	3.710	3.706	3.710	3.700	3.752	607,236,282	3.7160	-1.43%
2023-10-17	0	3.764	3.764	3.766	3.740	3.792	245,375,083	923,281,494	3.7627	3.764	3.764	3.766	3.740	3.792	245,375,083	3.7627	0.75%
2023-10-16	0	3.736	3.736	3.738	3.726	3.838	328,665,534	1,234,676,805	3.7566	3.736	3.736	3.738	3.726	3.838	328,665,534	3.7566	-1.89%
2023-10-13	0	3.808	3.802	3.808	3.800	3.868	524,814,185	2,007,566,857	3.8253	3.808	3.802	3.808	3.800	3.868	524,814,185	3.8253	-3.50%
2023-10-12	0	3.946	3.946	3.948	3.934	3.966	511,097,300	2,018,119,620	3.9486	3.946	3.946	3.948	3.934	3.966	511,097,300	3.9486	1.60%
2023-10-11	0	3.884	3.884	3.886	3.866	3.912	313,735,465	1,218,962,816	3.8853	3.884	3.884	3.886	3.866	3.912	313,735,465	3.8853	2.10%
2023-10-10	0	3.804	3.804	3.806	3.794	3.864	313,442,067	1,196,108,306	3.8160	3.804	3.804	3.806	3.794	3.864	313,442,067	3.8160	1.33%
2023-10-09	0	3.754	3.754	3.770	3.730	3.790	147,999,041	556,195,699	3.7581	3.754	3.754	3.770	3.730	3.790	147,999,041	3.7581	0.16%
2023-10-06	0	3.748	3.748	3.750	3.710	3.776	91,594,206	343,570,276	3.7510	3.748	3.748	3.750	3.710	3.776	91,594,206	3.7510	1.63%
2023-10-05	0	3.688	3.686	3.688	3.682	3.736	175,579,600	651,761,970	3.7121	3.688	3.686	3.688	3.682	3.736	175,579,600	3.7121	0.22%
2023-10-04	0	3.680	3.680	3.682	3.664	3.732	182,105,994	672,341,391	3.6920	3.680	3.680	3.682	3.664	3.732	182,105,994	3.6920	-1.76%
2023-10-03	0	3.746	3.732	3.746	3.720	3.820	132,655,337	496,504,511	3.7428	3.746	3.732	3.746	3.720	3.820	132,655,337	3.7428	-2.65%
2023-09-29	0	3.848	3.848	3.850	3.730	3.884	320,027,926	1,227,675,644	3.8362	3.848	3.848	3.850	3.730	3.884	320,027,926	3.8362	3.72%
2023-09-28	0	3.710	3.710	3.712	3.694	3.774	292,584,453	1,088,301,228	3.7196	3.710	3.710	3.712	3.694	3.774	292,584,453	3.7196	-1.38%
2023-09-27	0	3.762	3.760	3.762	3.748	3.814	374,377,046	1,414,352,668	3.7779	3.762	3.760	3.762	3.748	3.814	374,377,046	3.7779	0.37%
2023-09-26	0	3.748	3.748	3.750	3.724	3.810	451,220,894	1,698,924,715	3.7652	3.748	3.748	3.750	3.724	3.810	451,220,894	3.7652	-1.78%
2023-09-25	0	3.816	3.816	3.818	3.808	3.922	405,692,630	1,556,044,159	3.8355	3.816	3.816	3.818	3.808	3.922	405,692,630	3.8355	-2.70%
2023-09-22	0	3.922	3.920	3.922	3.748	3.926	525,659,485	2,038,550,831	3.8781	3.922	3.920	3.922	3.748	3.926	525,659,485	3.8781	3.65%
2023-09-21	0	3.784	3.782	3.784	3.760	3.830	250,866,920	948,936,624	3.7826	3.784	3.782	3.784	3.760	3.830	250,866,920	3.7826	-1.87%
2023-09-20	0	3.856	3.854	3.856	3.838	3.894	278,734,205	1,076,165,943	3.8609	3.856	3.854	3.856	3.838	3.894	278,734,205	3.8609	-1.38%
2023-09-19	0	3.910	3.910	3.914	3.872	3.930	266,223,570	1,038,880,303	3.9023	3.910	3.910	3.914	3.872	3.930	266,223,570	3.9023	-0.20%
2023-09-18	0	3.918	3.918	3.920	3.918	3.990	403,385,731	1,591,628,585	3.9457	3.918	3.918	3.920	3.918	3.990	403,385,731	3.9457	-2.25%
2023-09-15	0	4.008	4.008	4.010	3.960	4.058	454,373,012	1,828,487,762	4.0242	4.008	4.008	4.010	3.960	4.058	454,373,012	4.0242	0.30%
2023-09-14	0	3.996	3.992	3.996	3.956	4.016	215,771,142	858,953,543	3.9809	3.996	3.992	3.996	3.956	4.016	215,771,142	3.9809	0.71%
2023-09-13	0	3.968	3.964	3.968	3.950	4.030	308,097,448	1,223,795,367	3.9721	3.968	3.964	3.968	3.950	4.030	308,097,448	3.9721	-0.60%
2023-09-12	0	3.992	3.992	3.996	3.958	4.040	321,083,521	1,283,815,244	3.9984	3.992	3.992	3.996	3.958	4.040	321,083,521	3.9984	-0.35%
2023-09-11	0	4.006	4.002	4.006	3.916	4.036	926,210,534	3,681,229,532	3.9745	4.006	4.002	4.006	3.916	4.036	926,210,534	3.9745	-0.45%
2023-09-07	0	4.024	4.024	4.026	4.012	4.108	429,355,456	1,734,637,641	4.0401	4.024	4.024	4.026	4.012	4.108	429,355,456	4.0401	-1.95%
2023-09-06	0	4.104	4.104	4.106	4.046	4.114	239,288,141	975,894,742	4.0783	4.104	4.104	4.106	4.046	4.114	239,288,141	4.0783	-0.24%
2023-09-05	0	4.114	4.114	4.116	4.110	4.210	627,392,511	2,597,469,769	4.1401	4.114	4.114	4.116	4.110	4.210	627,392,511	4.1401	-2.60%
2023-09-04	0	4.224	4.222	4.224	4.162	4.236	476,001,944	2,004,709,870	4.2116	4.224	4.222	4.224	4.162	4.236	476,001,944	4.2116	2.87%
2023-08-31	0	4.106	4.106	4.114	4.084	4.194	270,147,667	1,117,227,363	4.1356	4.106	4.106	4.114	4.084	4.194	270,147,667	4.1356	-0.44%
2023-08-30	0	4.124	4.122	4.124	4.106	4.240	295,496,320	1,229,566,550	4.1610	4.124	4.122	4.124	4.106	4.240	295,496,320	4.1610	-0.82%
2023-08-29	0	4.158	4.156	4.158	4.084	4.182	768,710,522	3,189,064,626	4.1486	4.158	4.156	4.158	4.084	4.182	768,710,522	4.1486	2.46%
2023-08-28	0	4.058	4.052	4.058	4.052	4.200	486,065,390	1,993,537,983	4.1014	4.058	4.052	4.058	4.052	4.200	486,065,390	4.1014	1.55%
2023-08-25	0	3.996	3.992	3.996	3.986	4.042	585,728,901	2,348,582,267	4.0097	3.996	3.992	3.996	3.986	4.042	585,728,901	4.0097	-2.06%
2023-08-24	0	4.080	4.080	4.082	3.974	4.104	277,764,457	1,126,163,451	4.0544	4.080	4.080	4.082	3.974	4.104	277,764,457	4.0544	3.40%
2023-08-23	0	3.946	3.946	3.948	3.888	3.982	408,118,541	1,604,318,643	3.9310	3.946	3.946	3.948	3.888	3.982	408,118,541	3.9310	0.20%
2023-08-22	0	3.938	3.936	3.938	3.844	3.982	676,344,040	2,647,474,763	3.9144	3.938	3.936	3.938	3.844	3.982	676,344,040	3.9144	2.13%
2023-08-21	0	3.856	3.856	3.858	3.846	3.946	643,035,129	2,492,031,071	3.8754	3.856	3.856	3.858	3.846	3.946	643,035,129	3.8754	-1.98%
2023-08-18	0	3.934	3.934	3.936	3.932	4.072	824,333,806	3,289,237,358	3.9902	3.934	3.934	3.936	3.932	4.072	824,333,806	3.9902	-3.96%
2023-08-17	0	4.096	4.092	4.096	3.958	4.124	650,158,191	2,635,653,351	4.0539	4.096	4.092	4.096	3.958	4.124	650,158,191	4.0539	1.14%
2023-08-16	0	4.050	4.050	4.056	4.046	4.110	535,153,319	2,175,236,321	4.0647	4.050	4.050	4.056	4.046	4.110	535,153,319	4.0647	-1.46%
2023-08-15	0	4.110	4.110	4.118	4.086	4.158	418,047,296	1,721,519,267	4.1180	4.110	4.110	4.118	4.086	4.158	418,047,296	4.1180	-0.53%
2023-08-14	0	4.132	4.132	4.136	4.054	4.142	519,809,600	2,129,922,549	4.0975	4.132	4.132	4.136	4.054	4.142	519,809,600	4.0975	-1.85%
2023-08-11	0	4.210	4.206	4.210	4.192	4.322	426,170,223	1,800,519,596	4.2249	4.210	4.206	4.210	4.192	4.322	426,170,223	4.2249	-2.18%
2023-08-10	0	4.304	4.304	4.312	4.224	4.320	207,976,117	888,526,149	4.2723	4.304	4.304	4.312	4.224	4.320	207,976,117	4.2723	0.09%
2023-08-09	0	4.300	4.298	4.300	4.230	4.312	564,035,090	2,409,073,814	4.2711	4.300	4.298	4.300	4.230	4.312	564,035,090	4.2711	-0.23%
2023-08-08	0	4.310	4.308	4.310	4.288	4.366	703,658,350	3,041,509,519	4.3224	4.310	4.308	4.310	4.288	4.366	703,658,350	4.3224	-2.66%
2023-08-07	0	4.428	4.428	4.430	4.338	4.432	357,495,570	1,573,715,294	4.4021	4.428	4.428	4.430	4.338	4.432	357,495,570	4.4021	0.45%
2023-08-04	0	4.408	4.408	4.428	4.370	4.480	862,340,418	3,812,131,268	4.4207	4.408	4.408	4.428	4.370	4.480	862,340,418	4.4207	1.75%
2023-08-03	0	4.332	4.328	4.332	4.294	4.386	746,159,266	3,242,982,461	4.3462	4.332	4.328	4.332	4.294	4.386	746,159,266	4.3462	0.28%
2023-08-02	0	4.320	4.318	4.320	4.294	4.466	727,532,064	3,175,391,914	4.3646	4.320	4.318	4.320	4.294	4.466	727,532,064	4.3646	-3.31%
2023-08-01	0	4.468	4.464	4.468	4.430	4.588	1,010,578,881	4,543,770,976	4.4962	4.468	4.464	4.468	4.430	4.588	1,010,578,881	4.4962	-0.27%
2023-07-31	0	4.480	4.464	4.480	4.456	4.612	856,729,464	3,886,540,493	4.5365	4.480	4.464	4.480	4.456	4.612	856,729,464	4.5365	1.91%
2023-07-28	0	4.396	4.396	4.398	4.206	4.408	794,256,387	3,440,974,680	4.3323	4.396	4.396	4.398	4.206	4.408	794,256,387	4.3323	3.05%
2023-07-27	0	4.266	4.266	4.274	4.216	4.288	614,924,882	2,619,885,435	4.2605	4.266	4.266	4.274	4.216	4.288	614,924,882	4.2605	2.80%
2023-07-26	0	4.150	4.148	4.150	4.112	4.160	572,740,606	2,369,675,642	4.1374	4.150	4.148	4.150	4.112	4.160	572,740,606	4.1374	-0.81%
2023-07-25	0	4.184	4.170	4.184	4.094	4.188	837,201,943	3,465,120,361	4.1389	4.184	4.170	4.184	4.094	4.188	837,201,943	4.1389	5.98%
2023-07-24	0	3.948	3.944	3.948	3.920	4.016	600,749,715	2,378,330,362	3.9589	3.948	3.944	3.948	3.920	4.016	600,749,715	3.9589	-2.23%
2023-07-21	0	4.038	4.034	4.038	3.976	4.068	408,674,132	1,647,455,400	4.0312	4.038	4.034	4.038	3.976	4.068	408,674,132	4.0312	1.15%
2023-07-20	0	3.992	3.986	3.992	3.978	4.102	773,245,758	3,118,828,299	4.0334	3.992	3.986	3.992	3.978	4.102	773,245,758	4.0334	-1.19%
2023-07-19	0	4.040	4.038	4.040	3.952	4.058	786,878,442	3,146,197,322	3.9983	4.040	4.038	4.040	3.952	4.058	786,878,442	3.9983	-0.25%
2023-07-18	0	4.050	4.050	4.052	4.044	4.130	206,043,996	838,199,162	4.0681	4.050	4.050	4.052	4.044	4.130	206,043,996	4.0681	-2.36%
2023-07-14	0	4.148	4.140	4.148	4.126	4.206	365,499,566	1,518,223,471	4.1538	4.148	4.140	4.148	4.126	4.206	365,499,566	4.1538	-0.29%
2023-07-13	0	4.160	4.158	4.160	4.100	4.164	552,038,334	2,284,898,479	4.1390	4.160	4.158	4.160	4.100	4.164	552,038,334	4.1390	3.84%
2023-07-12	0	4.006	4.002	4.006	3.962	4.040	624,137,211	2,504,301,481	4.0124	4.006	4.002	4.006	3.962	4.040	624,137,211	4.0124	2.04%
2023-07-11	0	3.926	3.926	3.928	3.904	3.974	569,347,637	2,243,169,725	3.9399	3.926	3.926	3.928	3.904	3.974	569,347,637	3.9399	1.45%
2023-07-10	0	3.870	3.868	3.870	3.850	3.954	275,708,221	1,073,160,339	3.8924	3.870	3.868	3.870	3.850	3.954	275,708,221	3.8924	1.10%
2023-07-07	0	3.828	3.828	3.832	3.784	3.880	668,658,858	2,556,649,085	3.8235	3.828	3.828	3.832	3.784	3.880	668,658,858	3.8235	-1.24%
2023-07-06	0	3.876	3.876	3.886	3.838	3.978	346,099,673	1,344,556,977	3.8849	3.876	3.876	3.886	3.838	3.978	346,099,673	3.8849	-1.72%
2023-07-05	0	3.944	3.944	3.946	3.928	4.014	623,570,119	2,465,792,945	3.9543	3.944	3.944	3.946	3.928	4.014	623,570,119	3.9543	-1.50%
2023-07-04	0	4.004	4.002	4.004	3.944	4.026	305,860,474	1,220,989,956	3.9920	4.004	4.002	4.004	3.944	4.026	305,860,474	3.9920	0.60%
2023-07-03	0	3.980	3.980	3.988	3.860	4.004	510,385,806	2,019,351,027	3.9565	3.980	3.980	3.988	3.860	4.004	510,385,806	3.9565	3.59%
2023-06-30	0	3.842	3.842	3.846	3.816	3.878	464,474,331	1,787,538,942	3.8485	3.842	3.842	3.846	3.816	3.878	464,474,331	3.8485	-0.36%
2023-06-29	0	3.856	3.856	3.858	3.832	3.940	419,811,794	1,621,967,225	3.8636	3.856	3.856	3.858	3.832	3.940	419,811,794	3.8636	-1.93%
2023-06-28	0	3.932	3.932	3.934	3.850	3.946	589,179,693	2,300,529,021	3.9046	3.932	3.932	3.934	3.850	3.946	589,179,693	3.9046	0.82%
2023-06-27	0	3.900	3.900	3.908	3.810	3.924	516,290,383	2,011,519,413	3.8961	3.900	3.900	3.908	3.810	3.924	516,290,383	3.8961	2.09%
2023-06-26	0	3.820	3.812	3.820	3.780	3.856	385,443,707	1,469,266,593	3.8119	3.820	3.812	3.820	3.780	3.856	385,443,707	3.8119	0.05%
2023-06-23	0	3.818	3.816	3.818	3.778	3.896	313,069,526	1,191,719,612	3.8066	3.818	3.816	3.818	3.778	3.896	313,069,526	3.8066	-2.00%
2023-06-21	0	3.896	3.890	3.896	3.880	3.968	409,917,033	1,602,069,758	3.9083	3.896	3.890	3.896	3.880	3.968	409,917,033	3.9083	-3.18%
2023-06-20	0	4.024	4.014	4.024	3.980	4.102	517,873,748	2,078,667,390	4.0138	4.024	4.014	4.024	3.980	4.102	517,873,748	4.0138	-2.04%
2023-06-19	0	4.108	4.108	4.112	4.038	4.150	750,354,080	3,064,468,894	4.0840	4.108	4.108	4.112	4.038	4.150	750,354,080	4.0840	-1.06%
2023-06-16	0	4.152	4.152	4.154	4.112	4.200	693,677,107	2,877,203,241	4.1478	4.152	4.152	4.154	4.112	4.200	693,677,107	4.1478	0.58%
2023-06-15	0	4.128	4.126	4.128	4.034	4.128	580,941,345	2,370,065,466	4.0797	4.128	4.126	4.128	4.034	4.128	580,941,345	4.0797	3.77%
2023-06-14	0	3.978	3.978	3.982	3.962	4.048	438,369,930	1,760,043,477	4.0150	3.978	3.978	3.982	3.962	4.048	438,369,930	4.0150	0.66%
2023-06-13	0	3.952	3.952	3.958	3.870	3.994	588,878,123	2,319,098,062	3.9382	3.952	3.952	3.958	3.870	3.994	588,878,123	3.9382	1.86%
2023-06-12	0	3.880	3.878	3.880	3.830	3.890	297,410,030	1,148,103,202	3.8603	3.880	3.878	3.880	3.830	3.890	297,410,030	3.8603	0.41%
2023-06-09	0	3.864	3.858	3.866	3.798	3.880	337,045,754	1,299,321,925	3.8550	3.864	3.858	3.866	3.798	3.880	337,045,754	3.8550	1.05%
2023-06-08	0	3.824	3.824	3.830	3.784	3.848	469,855,620	1,791,138,152	3.8121	3.824	3.824	3.830	3.784	3.848	469,855,620	3.8121	-0.88%
2023-06-07	0	3.858	3.856	3.858	3.824	3.876	250,138,914	963,093,408	3.8502	3.858	3.856	3.858	3.824	3.876	250,138,914	3.8502	2.66%
2023-06-06	0	3.758	3.758	3.770	3.744	3.842	686,938,888	2,611,944,789	3.8023	3.758	3.758	3.770	3.744	3.842	686,938,888	3.8023	-0.48%
2023-06-05	0	3.776	3.774	3.776	3.722	3.788	735,799,246	2,767,258,196	3.7609	3.776	3.774	3.776	3.722	3.788	735,799,246	3.7609	0.43%
2023-06-02	0	3.760	3.760	3.762	3.658	3.782	568,853,234	2,120,871,041	3.7283	3.760	3.760	3.762	3.658	3.782	568,853,234	3.7283	5.44%
2023-06-01	0	3.566	3.566	3.568	3.548	3.658	969,670,939	3,506,643,041	3.6163	3.566	3.566	3.568	3.548	3.658	969,670,939	3.6163	0.39%
2023-05-31	0	3.552	3.552	3.554	3.504	3.600	338,398,037	1,201,275,193	3.5499	3.552	3.552	3.554	3.504	3.600	338,398,037	3.5499	-2.74%
2023-05-30	0	3.652	3.650	3.652	3.566	3.652	420,984,895	1,518,148,186	3.6062	3.652	3.650	3.652	3.566	3.652	420,984,895	3.6062	1.78%
2023-05-29	0	3.588	3.586	3.588	3.578	3.686	536,281,590	1,944,826,083	3.6265	3.588	3.586	3.588	3.578	3.686	536,281,590	3.6265	-1.32%
2023-05-25	0	3.636	3.634	3.636	3.590	3.702	692,710,895	2,520,395,240	3.6385	3.636	3.634	3.636	3.590	3.702	692,710,895	3.6385	-1.78%
2023-05-24	0	3.702	3.702	3.704	3.696	3.762	702,958,202	2,623,504,163	3.7321	3.702	3.702	3.704	3.696	3.762	702,958,202	3.7321	-2.06%
2023-05-23	0	3.780	3.778	3.780	3.776	3.880	319,142,748	1,217,904,540	3.8162	3.780	3.778	3.780	3.776	3.880	319,142,748	3.8162	-1.51%
2023-05-22	0	3.838	3.838	3.840	3.760	3.876	469,924,709	1,796,473,868	3.8229	3.838	3.838	3.840	3.760	3.876	469,924,709	3.8229	1.80%
2023-05-19	0	3.770	3.764	3.770	3.746	3.806	552,257,600	2,082,412,136	3.7707	3.770	3.764	3.770	3.746	3.806	552,257,600	3.7707	-1.87%
2023-05-18	0	3.842	3.842	3.850	3.830	3.890	468,670,818	1,804,409,368	3.8501	3.842	3.842	3.850	3.830	3.890	468,670,818	3.8501	1.05%
2023-05-17	0	3.802	3.800	3.802	3.788	3.910	518,892,800	2,009,166,798	3.8720	3.802	3.800	3.802	3.788	3.910	518,892,800	3.8720	-2.21%
2023-05-16	0	3.888	3.880	3.888	3.866	3.922	436,375,645	1,699,222,684	3.8939	3.888	3.880	3.888	3.866	3.922	436,375,645	3.8939	0.73%
2023-05-15	0	3.860	3.856	3.860	3.766	3.886	458,773,931	1,751,313,756	3.8174	3.860	3.856	3.860	3.766	3.886	458,773,931	3.8174	1.31%
2023-05-12	0	3.810	3.804	3.810	3.796	3.866	575,745,525	2,207,436,616	3.8340	3.810	3.804	3.810	3.796	3.866	575,745,525	3.8340	0.26%
2023-05-11	0	3.800	3.800	3.806	3.738	3.820	728,318,866	2,752,132,566	3.7787	3.800	3.800	3.806	3.738	3.820	728,318,866	3.7787	1.39%
2023-05-10	0	3.748	3.744	3.748	3.696	3.770	525,569,332	1,958,373,244	3.7262	3.748	3.744	3.748	3.696	3.770	525,569,332	3.7262	0.54%
2023-05-09	0	3.728	3.728	3.730	3.726	3.880	235,281,136	888,517,770	3.7764	3.728	3.728	3.730	3.726	3.880	235,281,136	3.7764	-3.17%
2023-05-08	0	3.850	3.844	3.850	3.822	3.876	252,565,837	971,102,976	3.8449	3.850	3.844	3.850	3.822	3.876	252,565,837	3.8449	0.57%
2023-05-05	0	3.828	3.826	3.828	3.792	3.878	188,232,100	723,136,247	3.8417	3.828	3.826	3.828	3.792	3.878	188,232,100	3.8417	1.06%
2023-05-04	0	3.788	3.788	3.798	3.764	3.830	314,790,157	1,195,797,835	3.7987	3.788	3.788	3.798	3.764	3.830	314,790,157	3.7987	0.42%
2023-05-03	0	3.772	3.760	3.772	3.722	3.784	238,274,355	892,791,665	3.7469	3.772	3.760	3.772	3.722	3.784	238,274,355	3.7469	-1.36%
2023-05-02	0	3.824	3.824	3.840	3.796	3.946	531,937,624	2,041,912,434	3.8386	3.824	3.824	3.840	3.796	3.946	531,937,624	3.8386	-0.52%
2023-04-28	0	3.844	3.838	3.844	3.818	3.888	366,002,580	1,409,541,331	3.8512	3.844	3.838	3.844	3.818	3.888	366,002,580	3.8512	1.48%
2023-04-27	0	3.788	3.786	3.788	3.752	3.808	402,882,807	1,522,911,359	3.7800	3.788	3.786	3.788	3.752	3.808	402,882,807	3.7800	-0.53%
2023-04-26	0	3.808	3.802	3.808	3.730	3.854	493,714,955	1,876,385,154	3.8005	3.808	3.802	3.808	3.730	3.854	493,714,955	3.8005	1.22%
2023-04-25	0	3.762	3.760	3.762	3.720	3.894	484,928,255	1,826,216,117	3.7660	3.762	3.760	3.762	3.720	3.894	484,928,255	3.7660	-3.44%
2023-04-24	0	3.896	3.896	3.898	3.834	3.940	1,021,113,487	3,974,921,046	3.8927	3.896	3.896	3.898	3.834	3.940	1,021,113,487	3.8927	-0.31%
2023-04-21	0	3.908	3.906	3.908	3.876	4.014	288,553,766	1,131,779,185	3.9222	3.908	3.906	3.908	3.876	4.014	288,553,766	3.9222	-2.88%
2023-04-20	0	4.024	4.024	4.032	4.012	4.050	318,810,853	1,286,009,366	4.0338	4.024	4.024	4.032	4.012	4.050	318,810,853	4.0338	-0.20%
2023-04-19	0	4.032	4.032	4.038	4.014	4.122	244,881,865	994,506,129	4.0612	4.032	4.032	4.038	4.014	4.122	244,881,865	4.0612	-2.28%
2023-04-18	0	4.126	4.124	4.126	4.112	4.172	244,487,426	1,010,573,157	4.1334	4.126	4.124	4.126	4.112	4.172	244,487,426	4.1334	-1.24%
2023-04-17	0	4.178	4.178	4.188	4.038	4.210	657,584,504	2,716,078,329	4.1304	4.178	4.178	4.188	4.038	4.210	657,584,504	4.1304	2.05%
2023-04-14	0	4.094	4.096	4.098	4.042	4.126	381,862,642	1,557,760,288	4.0794	4.094	4.096	4.098	4.042	4.126	381,862,642	4.0794	0.10%
2023-04-13	0	4.090	4.082	4.090	3.986	4.090	177,303,559	715,526,325	4.0356	4.090	4.082	4.090	3.986	4.090	177,303,559	4.0356	-0.05%
2023-04-12	0	4.092	4.092	4.094	4.074	4.176	154,140,421	634,604,578	4.1171	4.092	4.092	4.094	4.074	4.176	154,140,421	4.1171	-1.78%
2023-04-11	0	4.166	4.166	4.170	4.110	4.240	669,694,318	2,794,730,743	4.1731	4.166	4.166	4.170	4.110	4.240	669,694,318	4.1731	0.00%
2023-04-06	0	4.166	4.166	4.168	4.088	4.168	379,799,360	1,568,291,391	4.1293	4.166	4.166	4.168	4.088	4.168	379,799,360	4.1293	0.24%
2023-04-04	0	4.156	4.156	4.166	4.120	4.202	630,441,018	2,614,447,897	4.1470	4.156	4.156	4.166	4.120	4.202	630,441,018	4.1470	-1.66%
2023-04-03	0	4.226	4.226	4.230	4.162	4.236	723,012,336	3,036,958,260	4.2004	4.226	4.226	4.230	4.162	4.236	723,012,336	4.2004	0.05%
2023-03-31	0	4.224	4.224	4.226	4.202	4.286	334,089,834	1,420,565,412	4.2520	4.224	4.224	4.226	4.202	4.286	334,089,834	4.2520	0.72%
2023-03-30	0	4.194	4.194	4.198	4.130	4.234	499,158,706	2,086,356,261	4.1797	4.194	4.194	4.198	4.130	4.234	499,158,706	4.1797	0.67%
2023-03-29	0	4.166	4.166	4.180	4.160	4.288	695,435,289	2,909,287,468	4.1834	4.166	4.166	4.180	4.160	4.288	695,435,289	4.1834	2.21%
2023-03-28	0	4.076	4.076	4.080	4.022	4.108	466,367,403	1,896,609,697	4.0668	4.076	4.076	4.080	4.022	4.108	466,367,403	4.0668	0.99%
2023-03-27	0	4.036	4.036	4.040	4.010	4.150	621,732,425	2,527,640,691	4.0655	4.036	4.036	4.040	4.010	4.150	621,732,425	4.0655	-2.75%
2023-03-24	0	4.150	4.150	4.152	4.096	4.220	576,202,578	2,395,939,761	4.1582	4.150	4.150	4.152	4.096	4.220	576,202,578	4.1582	0.73%
2023-03-23	0	4.120	4.120	4.122	3.920	4.134	686,315,433	2,758,329,804	4.0190	4.120	4.120	4.122	3.920	4.134	686,315,433	4.0190	4.46%
2023-03-22	0	3.944	3.944	3.950	3.928	4.004	436,033,495	1,726,098,168	3.9586	3.944	3.944	3.950	3.928	4.004	436,033,495	3.9586	1.39%
2023-03-21	0	3.890	3.890	3.900	3.804	3.914	524,279,220	2,025,479,170	3.8634	3.890	3.890	3.900	3.804	3.914	524,279,220	3.8634	2.15%
2023-03-20	0	3.808	3.808	3.810	3.756	3.914	640,311,633	2,435,522,043	3.8037	3.808	3.808	3.810	3.756	3.914	640,311,633	3.8037	-2.76%
2023-03-17	0	3.916	3.916	3.918	3.810	3.926	425,114,106	1,654,105,258	3.8910	3.916	3.916	3.918	3.810	3.926	425,114,106	3.8910	4.26%
2023-03-16	0	3.756	3.754	3.756	3.722	3.830	329,261,120	1,244,020,909	3.7782	3.756	3.754	3.756	3.722	3.830	329,261,120	3.7782	-1.42%
2023-03-15	0	3.810	3.808	3.810	3.778	3.872	728,317,333	2,776,205,356	3.8118	3.810	3.808	3.810	3.778	3.872	728,317,333	3.8118	2.36%
2023-03-14	0	3.722	3.722	3.740	3.700	3.852	897,620,435	3,380,328,500	3.7659	3.722	3.722	3.740	3.700	3.852	897,620,435	3.7659	-2.87%
2023-03-13	0	3.832	3.830	3.832	3.764	3.894	1,115,831,268	4,290,230,120	3.8449	3.832	3.830	3.832	3.764	3.894	1,115,831,268	3.8449	3.29%
2023-03-10	0	3.710	3.710	3.716	3.692	3.780	579,165,499	2,165,893,100	3.7397	3.710	3.710	3.716	3.692	3.780	579,165,499	3.7397	-3.99%
2023-03-09	0	3.864	3.864	3.870	3.864	3.942	294,010,315	1,149,367,788	3.9093	3.864	3.864	3.870	3.864	3.942	294,010,315	3.9093	-1.53%
2023-03-08	0	3.924	3.920	3.924	3.890	3.990	501,793,542	1,967,142,802	3.9202	3.924	3.920	3.924	3.890	3.990	501,793,542	3.9202	-3.11%
2023-03-07	0	4.050	4.050	4.052	4.012	4.186	261,100,082	1,069,621,439	4.0966	4.050	4.050	4.052	4.012	4.186	261,100,082	4.0966	-1.41%
2023-03-06	0	4.108	4.100	4.108	4.076	4.168	407,499,805	1,675,059,622	4.1106	4.108	4.100	4.108	4.076	4.168	407,499,805	4.1106	-1.01%
2023-03-03	0	4.150	4.144	4.150	4.090	4.188	509,987,196	2,108,768,665	4.1349	4.150	4.144	4.150	4.090	4.188	509,987,196	4.1349	2.07%
2023-03-02	0	4.066	4.056	4.066	4.032	4.086	1,084,007,127	4,402,322,273	4.0612	4.066	4.056	4.066	4.032	4.086	1,084,007,127	4.0612	-1.36%
2023-03-01	0	4.122	4.122	4.132	3.876	4.142	756,789,660	3,063,203,385	4.0476	4.122	4.122	4.132	3.876	4.142	756,789,660	4.0476	6.79%
2023-02-28	0	3.860	3.860	3.870	3.846	3.970	718,086,227	2,815,662,354	3.9211	3.860	3.860	3.870	3.846	3.970	718,086,227	3.9211	-1.28%
2023-02-27	0	3.910	3.910	3.928	3.888	3.980	930,866,713	3,662,205,835	3.9342	3.910	3.910	3.928	3.888	3.980	930,866,713	3.9342	-0.91%
2023-02-24	0	3.946	3.944	3.946	3.944	4.092	280,876,658	1,124,390,096	4.0031	3.946	3.944	3.946	3.944	4.092	280,876,658	4.0031	-3.52%
2023-02-23	0	4.090	4.090	4.094	4.028	4.132	103,152,726	421,685,189	4.0880	4.090	4.090	4.094	4.028	4.132	103,152,726	4.0880	1.49%
2023-02-22	0	4.030	4.030	4.040	4.010	4.094	651,957,060	2,643,777,400	4.0551	4.030	4.030	4.040	4.010	4.094	651,957,060	4.0551	-1.37%
2023-02-21	0	4.086	4.086	4.094	4.084	4.244	191,252,081	794,261,011	4.1530	4.086	4.086	4.094	4.084	4.244	191,252,081	4.1530	-3.63%
2023-02-20	0	4.240	4.236	4.240	4.156	4.272	394,907,520	1,662,550,122	4.2100	4.240	4.236	4.240	4.156	4.272	394,907,520	4.2100	0.95%
2023-02-17	0	4.200	4.198	4.200	4.188	4.336	263,409,405	1,120,878,025	4.2553	4.200	4.198	4.200	4.188	4.336	263,409,405	4.2553	-2.14%
2023-02-16	0	4.292	4.288	4.292	4.252	4.402	239,357,438	1,037,483,294	4.3345	4.292	4.288	4.292	4.252	4.402	239,357,438	4.3345	-1.38%
2023-02-15	0	4.352	4.352	4.368	4.180	4.352	279,347,870	1,180,544,876	4.2261	4.352	4.352	4.368	4.180	4.352	279,347,870	4.2261	2.11%
2023-02-14	0	4.262	4.260	4.262	4.258	4.350	84,269,600	360,580,198	4.2789	4.262	4.260	4.262	4.258	4.350	84,269,600	4.2789	-1.21%
2023-02-13	0	4.314	4.310	4.314	4.198	4.328	454,820,903	1,939,550,139	4.2644	4.314	4.310	4.314	4.198	4.328	454,820,903	4.2644	0.51%
2023-02-10	0	4.292	4.290	4.292	4.284	4.460	417,162,246	1,816,534,305	4.3545	4.292	4.290	4.292	4.284	4.460	417,162,246	4.3545	-4.24%
2023-02-09	0	4.482	4.482	4.500	4.312	4.506	845,565,539	3,724,933,532	4.4053	4.482	4.482	4.500	4.312	4.506	845,565,539	4.4053	2.61%
2023-02-08	0	4.368	4.366	4.368	4.340	4.458	681,880,152	2,983,480,639	4.3754	4.368	4.366	4.368	4.340	4.458	681,880,152	4.3754	-1.89%
2023-02-07	0	4.452	4.450	4.452	4.406	4.506	366,300,420	1,633,512,273	4.4595	4.452	4.450	4.452	4.406	4.506	366,300,420	4.4595	1.32%
2023-02-06	0	4.394	4.394	4.396	4.366	4.474	448,453,682	1,977,665,291	4.4100	4.394	4.394	4.396	4.366	4.474	448,453,682	4.4100	-3.77%
2023-02-03	0	4.566	4.562	4.566	4.510	4.618	519,967,610	2,365,926,697	4.5501	4.566	4.562	4.566	4.510	4.618	519,967,610	4.5501	-1.04%
2023-02-02	0	4.614	4.614	4.622	4.614	4.732	493,554,526	2,315,643,571	4.6918	4.614	4.614	4.622	4.614	4.732	493,554,526	4.6918	-0.04%
2023-02-01	0	4.616	4.616	4.618	4.460	4.622	456,942,937	2,063,379,017	4.5156	4.616	4.616	4.618	4.460	4.622	456,942,937	4.5156	3.13%
2023-01-31	0	4.476	4.474	4.476	4.404	4.572	787,094,697	3,532,462,415	4.4880	4.476	4.474	4.476	4.404	4.572	787,094,697	4.4880	-0.67%
2023-01-30	0	4.506	4.502	4.506	4.480	4.722	328,813,766	1,502,815,075	4.5704	4.506	4.502	4.506	4.480	4.722	328,813,766	4.5704	-4.82%
2023-01-27	0	4.734	4.732	4.734	4.684	4.752	384,530,492	1,814,521,249	4.7188	4.734	4.732	4.734	4.684	4.752	384,530,492	4.7188	1.20%
2023-01-26	0	4.678	4.678	4.680	4.550	4.686	317,905,464	1,474,465,806	4.6381	4.678	4.678	4.680	4.550	4.686	317,905,464	4.6381	3.91%
2023-01-20	0	4.502	4.492	4.502	4.400	4.508	166,872,530	746,062,176	4.4709	4.502	4.492	4.502	4.400	4.508	166,872,530	4.4709	2.88%
2023-01-19	0	4.376	4.374	4.376	4.344	4.438	875,875,532	3,838,229,946	4.3822	4.376	4.374	4.376	4.344	4.438	875,875,532	4.3822	-1.97%
2023-01-18	0	4.464	4.450	4.464	4.364	4.464	603,045,900	2,674,163,186	4.4344	4.464	4.450	4.464	4.364	4.464	603,045,900	4.4344	1.00%
2023-01-17	0	4.420	4.420	4.430	4.376	4.494	503,776,658	2,227,377,232	4.4214	4.420	4.420	4.430	4.376	4.494	503,776,658	4.4214	-0.27%
2023-01-16	0	4.432	4.422	4.434	4.386	4.522	435,117,523	1,944,847,547	4.4697	4.432	4.422	4.434	4.386	4.522	435,117,523	4.4697	-1.29%
2023-01-13	0	4.490	4.488	4.490	4.378	4.498	455,881,777	2,017,276,207	4.4250	4.490	4.488	4.490	4.378	4.498	455,881,777	4.4250	1.63%
2023-01-12	0	4.418	4.416	4.418	4.354	4.528	560,626,052	2,492,890,045	4.4466	4.418	4.416	4.418	4.354	4.528	560,626,052	4.4466	-1.30%
2023-01-11	0	4.476	4.476	4.480	4.450	4.574	756,636,195	3,431,819,113	4.5356	4.476	4.476	4.480	4.450	4.574	756,636,195	4.5356	-0.67%
2023-01-10	0	4.506	4.480	4.506	4.426	4.506	572,171,919	2,554,650,034	4.4648	4.506	4.480	4.506	4.426	4.506	572,171,919	4.4648	0.22%
2023-01-09	0	4.496	4.496	4.498	4.402	4.516	325,891,811	1,461,566,918	4.4848	4.496	4.496	4.498	4.402	4.516	325,891,811	4.4848	2.79%
2023-01-06	0	4.374	4.370	4.374	4.326	4.484	318,014,614	1,403,899,423	4.4146	4.374	4.370	4.374	4.326	4.484	318,014,614	4.4146	-1.49%
2023-01-05	0	4.440	4.424	4.440	4.396	4.536	865,670,815	3,845,508,004	4.4422	4.440	4.424	4.440	4.396	4.536	865,670,815	4.4422	1.79%
2023-01-04	0	4.362	4.360	4.362	4.196	4.364	275,743,623	1,186,179,007	4.3017	4.362	4.360	4.362	4.196	4.364	275,743,623	4.3017	4.55%
2023-01-03	0	4.172	4.172	4.174	3.964	4.182	343,743,365	1,394,975,791	4.0582	4.172	4.172	4.174	3.964	4.182	343,743,365	4.0582	2.41%
2022-12-30	0	4.074	4.070	4.080	4.066	4.150	132,429,702	542,803,364	4.0988	4.074	4.070	4.080	4.066	4.150	132,429,702	4.0988	0.94%
2022-12-29	0	4.036	4.036	4.038	4.018	4.104	478,978,672	1,938,708,296	4.0476	4.036	4.036	4.038	4.018	4.104	478,978,672	4.0476	-2.51%
2022-12-28	0	4.140	4.138	4.140	4.116	4.202	685,547,561	2,843,956,477	4.1484	4.140	4.138	4.140	4.116	4.202	685,547,561	4.1484	1.67%
2022-12-23	0	4.072	4.072	4.092	4.048	4.140	625,400,580	2,561,261,806	4.0954	4.072	4.072	4.092	4.048	4.140	625,400,580	4.0954	-1.83%
2022-12-22	0	4.148	4.148	4.152	4.036	4.176	299,384,884	1,234,795,881	4.1244	4.148	4.148	4.152	4.036	4.176	299,384,884	4.1244	4.69%
2022-12-21	0	3.962	3.954	3.962	3.924	3.986	327,098,001	1,295,016,672	3.9591	3.962	3.954	3.962	3.924	3.986	327,098,001	3.9591	0.81%
2022-12-20	0	3.930	3.926	3.930	3.886	4.050	805,518,783	3,171,411,628	3.9371	3.930	3.926	3.930	3.886	4.050	805,518,783	3.9371	-3.11%
2022-12-19	0	4.056	4.056	4.072	4.042	4.222	379,365,870	1,562,113,981	4.1177	4.056	4.056	4.072	4.042	4.222	379,365,870	4.1177	-0.93%
2022-12-16	0	4.094	4.094	4.100	3.990	4.154	734,694,092	2,991,983,603	4.0724	4.094	4.094	4.100	3.990	4.154	734,694,092	4.0724	0.59%
2022-12-15	0	4.070	4.070	4.074	4.058	4.180	387,053,253	1,584,294,150	4.0932	4.070	4.070	4.074	4.058	4.180	387,053,253	4.0932	-2.72%
2022-12-14	0	4.184	4.180	4.184	4.100	4.232	613,401,304	2,552,686,973	4.1615	4.184	4.180	4.184	4.100	4.232	613,401,304	4.1615	0.53%
2022-12-13	0	4.162	4.162	4.164	4.100	4.218	559,196,690	2,329,821,122	4.1664	4.162	4.162	4.164	4.100	4.218	559,196,690	4.1664	1.07%
2022-12-12	0	4.118	4.118	4.130	4.098	4.248	767,492,101	3,198,548,337	4.1675	4.118	4.118	4.130	4.098	4.248	767,492,101	4.1675	-4.45%
2022-12-09	0	4.310	4.310	4.316	4.164	4.330	777,386,850	3,282,644,274	4.2227	4.310	4.310	4.316	4.164	4.330	777,386,850	4.2227	2.38%
2022-12-08	0	4.210	4.210	4.212	3.964	4.230	361,550,039	1,490,869,149	4.1235	4.210	4.210	4.212	3.964	4.230	361,550,039	4.1235	6.31%
2022-12-07	0	3.960	3.950	3.960	3.932	4.256	678,811,626	2,811,136,642	4.1413	3.960	3.950	3.960	3.932	4.256	678,811,626	4.1413	-3.32%
2022-12-06	0	4.096	4.090	4.096	4.050	4.218	739,272,690	3,062,169,307	4.1421	4.096	4.090	4.096	4.050	4.218	739,272,690	4.1421	-2.10%
2022-12-05	0	4.184	4.184	4.186	3.950	4.186	837,749,473	3,415,128,536	4.0766	4.184	4.184	4.186	3.950	4.186	837,749,473	4.0766	9.41%
2022-12-02	0	3.824	3.820	3.826	3.764	3.878	442,196,200	1,693,463,320	3.8297	3.824	3.820	3.826	3.764	3.878	442,196,200	3.8297	1.11%
2022-12-01	0	3.782	3.782	3.792	3.778	3.964	584,753,545	2,249,257,249	3.8465	3.782	3.782	3.792	3.778	3.964	584,753,545	3.8465	0.96%
2022-11-30	0	3.746	3.746	3.758	3.594	3.766	386,784,865	1,412,918,124	3.6530	3.746	3.746	3.758	3.594	3.766	386,784,865	3.6530	2.29%
2022-11-29	0	3.662	3.662	3.664	3.446	3.662	365,069,518	1,293,905,021	3.5443	3.662	3.662	3.664	3.446	3.662	365,069,518	3.5443	8.09%
2022-11-28	0	3.388	3.386	3.388	3.242	3.404	363,105,159	1,216,023,885	3.3490	3.388	3.386	3.388	3.242	3.404	363,105,159	3.3490	-2.14%
2022-11-25	0	3.462	3.460	3.462	3.440	3.520	232,201,673	804,075,617	3.4628	3.462	3.460	3.462	3.440	3.520	232,201,673	3.4628	-2.09%
2022-11-24	0	3.536	3.536	3.538	3.490	3.572	334,225,607	1,179,476,279	3.5290	3.536	3.536	3.538	3.490	3.572	334,225,607	3.5290	0.80%
2022-11-23	0	3.508	3.504	3.508	3.438	3.546	497,745,253	1,732,304,225	3.4803	3.508	3.504	3.508	3.438	3.546	497,745,253	3.4803	1.04%
2022-11-22	0	3.472	3.472	3.474	3.434	3.594	557,659,170	1,959,938,921	3.5146	3.472	3.472	3.474	3.434	3.594	557,659,170	3.5146	-2.91%
2022-11-21	0	3.576	3.574	3.576	3.500	3.614	548,458,084	1,951,276,520	3.5577	3.576	3.574	3.576	3.500	3.614	548,458,084	3.5577	-2.83%
2022-11-18	0	3.680	3.678	3.680	3.660	3.832	549,257,077	2,060,695,916	3.7518	3.680	3.678	3.680	3.660	3.832	549,257,077	3.7518	0.16%
2022-11-17	0	3.674	3.674	3.678	3.544	3.712	268,415,667	972,058,604	3.6215	3.674	3.674	3.678	3.544	3.712	268,415,667	3.6215	-2.29%
2022-11-16	0	3.760	3.754	3.760	3.658	3.812	906,925,356	3,382,435,976	3.7296	3.760	3.754	3.760	3.658	3.812	906,925,356	3.7296	0.05%
2022-11-15	0	3.758	3.758	3.760	3.462	3.776	702,620,821	2,553,126,483	3.6337	3.758	3.758	3.760	3.462	3.776	702,620,821	3.6337	7.13%
2022-11-14	0	3.508	3.504	3.508	3.468	3.620	691,045,082	2,431,373,904	3.5184	3.508	3.504	3.508	3.468	3.620	691,045,082	3.5184	1.86%
2022-11-11	0	3.444	3.444	3.448	3.318	3.462	429,633,612	1,452,378,034	3.3805	3.444	3.444	3.448	3.318	3.462	429,633,612	3.3805	10.24%
2022-11-10	0	3.124	3.120	3.124	3.112	3.162	250,912,669	787,839,185	3.1399	3.124	3.120	3.124	3.112	3.162	250,912,669	3.1399	-3.16%
2022-11-09	0	3.226	3.226	3.232	3.196	3.352	514,801,537	1,682,231,179	3.2677	3.226	3.226	3.232	3.196	3.352	514,801,537	3.2677	-2.30%
2022-11-08	0	3.302	3.298	3.302	3.270	3.376	579,327,803	1,919,191,568	3.3128	3.302	3.298	3.302	3.270	3.376	579,327,803	3.3128	-1.37%
2022-11-07	0	3.348	3.348	3.350	3.140	3.412	967,607,006	3,214,644,027	3.3223	3.348	3.348	3.350	3.140	3.412	967,607,006	3.3223	4.62%
2022-11-04	0	3.200	3.200	3.212	3.034	3.326	1,577,594,650	5,063,841,598	3.2098	3.200	3.200	3.212	3.034	3.326	1,577,594,650	3.2098	7.17%
2022-11-03	0	2.986	2.986	2.990	2.982	3.078	689,920,588	2,078,521,091	3.0127	2.986	2.986	2.990	2.982	3.078	689,920,588	3.0127	-4.05%
2022-11-02	0	3.112	3.112	3.114	2.974	3.134	592,534,600	1,798,815,406	3.0358	3.112	3.112	3.114	2.974	3.134	592,534,600	3.0358	2.10%
2022-11-01	0	3.048	3.048	3.050	2.834	3.078	976,800,016	2,894,336,114	2.9631	3.048	3.048	3.050	2.834	3.078	976,800,016	2.9631	8.47%
2022-10-31	0	2.810	2.810	2.820	2.754	2.916	1,268,552,920	3,610,210,433	2.8459	2.810	2.810	2.820	2.754	2.916	1,268,552,920	2.8459	1.30%
2022-10-28	0	2.774	2.774	2.776	2.762	2.940	958,680,288	2,731,156,015	2.8489	2.774	2.774	2.776	2.762	2.940	958,680,288	2.8489	-5.65%
2022-10-27	0	2.940	2.940	2.952	2.940	3.052	538,870,222	1,612,347,237	2.9921	2.940	2.940	2.952	2.940	3.052	538,870,222	2.9921	1.31%
2022-10-26	0	2.902	2.900	2.902	2.806	2.984	1,203,122,054	3,507,425,689	2.9153	2.902	2.900	2.902	2.806	2.984	1,203,122,054	2.9153	2.11%
2022-10-25	0	2.842	2.840	2.842	2.686	2.942	696,678,732	1,958,590,810	2.8113	2.842	2.840	2.842	2.686	2.942	696,678,732	2.8113	2.97%
2022-10-24	0	2.760	2.758	2.760	2.732	3.026	617,628,633	1,753,330,425	2.8388	2.760	2.758	2.760	2.732	3.026	617,628,633	2.8388	-9.80%
2022-10-21	0	3.060	3.056	3.060	3.052	3.122	856,967,951	2,642,162,812	3.0832	3.060	3.056	3.060	3.052	3.122	856,967,951	3.0832	-0.39%
2022-10-20	0	3.072	3.072	3.076	3.006	3.144	446,986,940	1,369,893,880	3.0647	3.072	3.072	3.076	3.006	3.144	446,986,940	3.0647	-2.54%
2022-10-19	0	3.152	3.150	3.156	3.148	3.290	286,337,624	919,031,526	3.2096	3.152	3.150	3.156	3.148	3.290	286,337,624	3.2096	-4.43%
2022-10-18	0	3.298	3.290	3.298	3.176	3.298	460,261,313	1,487,789,085	3.2325	3.298	3.290	3.298	3.176	3.298	460,261,313	3.2325	4.04%
2022-10-17	0	3.170	3.162	3.170	3.050	3.206	434,929,027	1,352,333,161	3.1093	3.170	3.162	3.170	3.050	3.206	434,929,027	3.1093	0.32%
2022-10-14	0	3.160	3.160	3.162	3.144	3.276	309,382,863	993,015,369	3.2097	3.160	3.160	3.162	3.144	3.276	309,382,863	3.2097	1.41%
2022-10-13	0	3.116	3.116	3.120	3.114	3.238	234,817,799	745,461,659	3.1746	3.116	3.116	3.120	3.114	3.238	234,817,799	3.1746	-3.53%
2022-10-12	0	3.230	3.216	3.230	3.120	3.336	412,046,921	1,321,438,096	3.2070	3.230	3.216	3.230	3.120	3.336	412,046,921	3.2070	0.00%
2022-10-11	0	3.230	3.230	3.234	3.222	3.348	478,268,753	1,566,773,202	3.2759	3.230	3.230	3.234	3.222	3.348	478,268,753	3.2759	-3.64%
2022-10-10	0	3.352	3.352	3.354	3.342	3.404	750,562,283	2,527,661,767	3.3677	3.352	3.352	3.354	3.342	3.404	750,562,283	3.3677	-4.17%
2022-10-07	0	3.498	3.498	3.512	3.492	3.558	252,021,102	886,076,110	3.5159	3.498	3.498	3.512	3.492	3.558	252,021,102	3.5159	-3.21%
2022-10-06	0	3.614	3.612	3.614	3.592	3.652	276,642,896	998,940,798	3.6109	3.614	3.612	3.614	3.592	3.652	276,642,896	3.6109	-0.44%
2022-10-05	0	3.630	3.630	3.632	3.540	3.666	408,060,801	1,472,990,388	3.6097	3.630	3.630	3.632	3.540	3.666	408,060,801	3.6097	7.40%
2022-10-03	0	3.380	3.380	3.382	3.350	3.456	267,643,586	908,930,005	3.3960	3.380	3.380	3.382	3.350	3.456	267,643,586	3.3960	-0.59%
2022-09-30	0	3.400	3.400	3.410	3.346	3.470	292,351,287	992,601,883	3.3952	3.400	3.400	3.410	3.346	3.470	292,351,287	3.3952	-0.99%
2022-09-29	0	3.434	3.434	3.436	3.394	3.576	248,605,661	862,637,315	3.4699	3.434	3.434	3.436	3.394	3.576	248,605,661	3.4699	-1.15%
2022-09-28	0	3.474	3.474	3.490	3.464	3.566	144,397,805	508,466,627	3.5213	3.474	3.474	3.490	3.464	3.566	144,397,805	3.5213	-4.09%
2022-09-27	0	3.622	3.622	3.624	3.538	3.628	212,962,125	761,672,638	3.5766	3.622	3.622	3.624	3.538	3.628	212,962,125	3.5766	0.11%
2022-09-26	0	3.618	3.616	3.618	3.508	3.654	184,118,406	662,695,070	3.5993	3.618	3.616	3.618	3.508	3.654	184,118,406	3.5993	2.15%
2022-09-23	0	3.542	3.542	3.544	3.542	3.622	210,995,757	757,347,370	3.5894	3.542	3.542	3.544	3.542	3.622	210,995,757	3.5894	-2.32%
2022-09-22	0	3.626	3.626	3.632	3.564	3.638	187,266,380	676,413,460	3.6120	3.626	3.626	3.632	3.564	3.638	187,266,380	3.6120	-1.73%
2022-09-21	0	3.690	3.690	3.692	3.686	3.762	179,475,409	667,601,411	3.7197	3.690	3.690	3.692	3.686	3.762	179,475,409	3.7197	-3.15%
2022-09-20	0	3.810	3.802	3.810	3.784	3.950	136,217,255	519,464,388	3.8135	3.810	3.802	3.810	3.784	3.950	136,217,255	3.8135	2.25%
2022-09-19	0	3.726	3.722	3.726	3.716	3.780	196,746,278	734,492,873	3.7332	3.726	3.722	3.726	3.716	3.780	196,746,278	3.7332	-2.10%
2022-09-16	0	3.806	3.806	3.808	3.806	3.900	179,467,179	690,212,340	3.8459	3.806	3.806	3.808	3.806	3.900	179,467,179	3.8459	-2.81%
2022-09-15	0	3.916	3.916	3.918	3.888	3.930	204,065,794	797,872,924	3.9099	3.916	3.916	3.918	3.888	3.930	204,065,794	3.9099	0.31%
2022-09-14	0	3.904	3.904	3.906	3.888	3.936	96,195,349	376,091,525	3.9097	3.904	3.904	3.906	3.888	3.936	96,195,349	3.9097	-2.74%
2022-09-13	0	4.014	4.004	4.014	4.012	4.064	278,956,566	1,127,036,192	4.0402	4.014	4.004	4.014	4.012	4.064	278,956,566	4.0402	-0.15%
2022-09-09	0	4.020	4.020	4.036	3.920	4.044	314,972,928	1,260,111,117	4.0007	4.020	4.020	4.036	3.920	4.044	314,972,928	4.0007	2.60%
2022-09-08	0	3.918	3.916	3.922	3.912	4.008	106,554,024	421,897,663	3.9595	3.918	3.916	3.922	3.912	4.008	106,554,024	3.9595	-0.96%
2022-09-07	0	3.956	3.956	3.968	3.910	3.982	291,965,605	1,150,372,467	3.9401	3.956	3.956	3.968	3.910	3.982	291,965,605	3.9401	-1.44%
2022-09-06	0	4.014	4.014	4.024	3.974	4.048	280,126,778	1,122,018,888	4.0054	4.014	4.014	4.024	3.974	4.048	280,126,778	4.0054	-0.05%
2022-09-05	0	4.016	4.016	4.024	3.980	4.086	154,473,152	618,447,330	4.0036	4.016	4.016	4.024	3.980	4.086	154,473,152	4.0036	-1.86%
2022-09-02	0	4.092	4.092	4.098	4.070	4.180	483,839,814	1,993,919,685	4.1210	4.092	4.092	4.098	4.070	4.180	483,839,814	4.1210	-1.35%
2022-09-01	0	4.148	4.148	4.150	4.134	4.236	336,267,026	1,410,824,646	4.1955	4.148	4.148	4.150	4.134	4.236	336,267,026	4.1955	-1.66%
2022-08-31	0	4.218	4.218	4.230	4.068	4.304	283,526,003	1,190,108,885	4.1975	4.218	4.218	4.230	4.068	4.304	283,526,003	4.1975	1.20%
2022-08-30	0	4.168	4.168	4.180	4.068	4.208	418,300,909	1,722,124,301	4.1170	4.168	4.168	4.180	4.068	4.208	418,300,909	4.1170	-0.76%
2022-08-29	0	4.200	4.188	4.200	4.162	4.226	145,374,415	610,753,807	4.2012	4.200	4.188	4.200	4.162	4.226	145,374,415	4.2012	-1.08%
2022-08-26	0	4.246	4.244	4.246	4.222	4.306	296,635,280	1,262,304,889	4.2554	4.246	4.244	4.246	4.222	4.306	296,635,280	4.2554	0.62%
2022-08-25	0	4.220	4.220	4.222	4.000	4.232	226,261,532	939,340,656	4.1516	4.220	4.220	4.222	4.000	4.232	226,261,532	4.1516	5.98%
2022-08-24	0	3.982	3.980	3.982	3.966	4.098	343,409,574	1,378,875,163	4.0152	3.982	3.980	3.982	3.966	4.098	343,409,574	4.0152	-2.83%
2022-08-23	0	4.098	4.096	4.098	4.052	4.132	159,505,839	653,567,863	4.0975	4.098	4.096	4.098	4.052	4.132	159,505,839	4.0975	-0.15%
2022-08-22	0	4.104	4.104	4.112	4.078	4.146	272,113,899	1,118,481,697	4.1103	4.104	4.104	4.112	4.078	4.146	272,113,899	4.1103	-1.11%
2022-08-19	0	4.150	4.140	4.150	4.108	4.192	174,235,581	723,435,527	4.1521	4.150	4.140	4.150	4.108	4.192	174,235,581	4.1521	0.05%
2022-08-18	0	4.148	4.148	4.150	4.118	4.200	217,232,100	900,861,681	4.1470	4.148	4.148	4.150	4.118	4.200	217,232,100	4.1470	-1.19%
2022-08-17	0	4.198	4.186	4.198	4.136	4.230	379,710,120	1,587,590,105	4.1811	4.198	4.186	4.198	4.136	4.230	379,710,120	4.1811	0.53%
2022-08-16	0	4.176	4.162	4.176	4.112	4.296	493,400,053	2,085,552,597	4.2269	4.176	4.162	4.176	4.112	4.296	493,400,053	4.2269	-2.02%
2022-08-15	0	4.262	4.250	4.262	4.248	4.344	332,842,536	1,431,141,505	4.2998	4.262	4.250	4.262	4.248	4.344	332,842,536	4.2998	-0.75%
2022-08-12	0	4.294	4.292	4.298	4.252	4.314	236,148,741	1,011,607,493	4.2838	4.294	4.292	4.298	4.252	4.314	236,148,741	4.2838	0.56%
2022-08-11	0	4.270	4.270	4.274	4.184	4.272	224,304,352	947,296,624	4.2233	4.270	4.270	4.274	4.184	4.272	224,304,352	4.2233	3.39%
2022-08-10	0	4.130	4.116	4.130	4.082	4.250	317,562,095	1,314,081,589	4.1380	4.130	4.116	4.130	4.082	4.250	317,562,095	4.1380	-3.01%
2022-08-09	0	4.258	4.246	4.258	4.214	4.320	244,637,730	1,041,434,195	4.2570	4.258	4.246	4.258	4.214	4.320	244,637,730	4.2570	-0.70%
2022-08-08	0	4.288	4.280	4.290	4.262	4.336	382,370,606	1,642,847,760	4.2965	4.288	4.280	4.290	4.262	4.336	382,370,606	4.2965	-1.65%
2022-08-05	0	4.360	4.360	4.362	4.316	4.376	443,036,510	1,926,558,530	4.3485	4.360	4.360	4.362	4.316	4.376	443,036,510	4.3485	0.69%
2022-08-04	0	4.330	4.324	4.330	4.264	4.336	240,518,230	1,037,140,870	4.3121	4.330	4.324	4.330	4.264	4.336	240,518,230	4.3121	3.39%
2022-08-03	0	4.188	4.188	4.190	4.168	4.264	542,240,160	2,289,806,649	4.2229	4.188	4.188	4.190	4.168	4.264	542,240,160	4.2229	1.11%
2022-08-02	0	4.142	4.142	4.150	4.074	4.174	468,191,073	1,930,633,931	4.1236	4.142	4.142	4.150	4.074	4.174	468,191,073	4.1236	-2.95%
2022-08-01	0	4.268	4.268	4.276	4.198	4.310	388,339,530	1,652,252,273	4.2547	4.268	4.268	4.276	4.198	4.310	388,339,530	4.2547	-0.28%
2022-07-29	0	4.280	4.280	4.288	4.238	4.500	582,370,662	2,533,045,794	4.3495	4.280	4.280	4.288	4.238	4.500	582,370,662	4.3495	-4.63%
2022-07-28	0	4.488	4.486	4.498	4.484	4.540	332,244,134	1,495,780,803	4.5021	4.488	4.486	4.498	4.484	4.540	332,244,134	4.5021	0.18%
2022-07-27	0	4.480	4.470	4.480	4.456	4.512	505,567,737	2,262,387,494	4.4749	4.480	4.470	4.480	4.456	4.512	505,567,737	4.4749	-1.41%
2022-07-26	0	4.544	4.544	4.550	4.472	4.556	418,183,217	1,889,687,318	4.5188	4.544	4.544	4.550	4.472	4.556	418,183,217	4.5188	1.61%
2022-07-25	0	4.472	4.472	4.474	4.424	4.508	284,105,469	1,267,808,913	4.4625	4.472	4.472	4.474	4.424	4.508	284,105,469	4.4625	-1.32%
2022-07-22	0	4.532	4.532	4.538	4.510	4.608	331,779,228	1,509,748,220	4.5505	4.532	4.532	4.538	4.510	4.608	331,779,228	4.5505	0.09%
2022-07-21	0	4.528	4.510	4.528	4.480	4.576	348,443,493	1,577,862,164	4.5283	4.528	4.510	4.528	4.480	4.576	348,443,493	4.5283	0.09%
2022-07-20	0	4.524	4.520	4.524	4.520	4.576	111,852,948	508,711,169	4.5480	4.524	4.520	4.524	4.520	4.576	111,852,948	4.5480	1.43%
2022-07-19	0	4.460	4.442	4.460	4.422	4.510	410,716,505	1,830,305,316	4.4564	4.460	4.442	4.460	4.422	4.510	410,716,505	4.4564	-1.33%
2022-07-18	0	4.520	4.520	4.530	4.336	4.532	485,489,109	2,152,787,148	4.4343	4.520	4.520	4.530	4.336	4.532	485,489,109	4.4343	3.10%
2022-07-15	0	4.384	4.382	4.384	4.366	4.504	450,154,378	1,995,846,988	4.4337	4.384	4.382	4.384	4.366	4.504	450,154,378	4.4337	-2.88%
2022-07-14	0	4.514	4.514	4.524	4.474	4.580	344,083,214	1,556,694,325	4.5242	4.514	4.514	4.524	4.474	4.580	344,083,214	4.5242	0.31%
2022-07-13	0	4.500	4.494	4.500	4.476	4.574	376,211,141	1,700,382,434	4.5198	4.500	4.494	4.500	4.476	4.574	376,211,141	4.5198	0.67%
2022-07-12	0	4.470	4.470	4.480	4.442	4.542	398,069,082	1,786,961,904	4.4891	4.470	4.470	4.480	4.442	4.542	398,069,082	4.4891	-1.54%
2022-07-11	0	4.540	4.540	4.546	4.530	4.700	407,303,189	1,864,105,880	4.5767	4.540	4.540	4.546	4.530	4.700	407,303,189	4.5767	-4.10%
2022-07-08	0	4.734	4.734	4.746	4.714	4.812	256,470,486	1,219,766,511	4.7560	4.734	4.734	4.746	4.714	4.812	256,470,486	4.7560	0.72%
2022-07-07	0	4.700	4.700	4.716	4.580	4.734	439,834,289	2,054,881,772	4.6719	4.700	4.700	4.716	4.580	4.734	439,834,289	4.6719	-0.68%
2022-07-06	0	4.732	4.722	4.732	4.642	4.838	361,626,989	1,715,360,166	4.7435	4.732	4.722	4.732	4.642	4.838	361,626,989	4.7435	-1.21%
2022-07-05	0	4.790	4.790	4.810	4.780	4.930	310,367,015	1,503,878,211	4.8455	4.790	4.790	4.810	4.780	4.930	310,367,015	4.8455	-0.58%
2022-07-04	0	4.818	4.818	4.836	4.728	4.838	267,470,778	1,281,832,212	4.7924	4.818	4.818	4.836	4.728	4.838	267,470,778	4.7924	0.25%
2022-06-30	0	4.806	4.806	4.816	4.746	4.900	271,136,830	1,312,842,918	4.8420	4.806	4.806	4.816	4.746	4.900	271,136,830	4.8420	-1.23%
2022-06-29	0	4.866	4.866	4.868	4.816	5.005	471,631,604	2,310,955,611	4.8999	4.866	4.866	4.868	4.816	5.005	471,631,604	4.8999	-3.26%
2022-06-28	0	5.030	5.020	5.030	4.862	5.075	294,980,009	1,465,218,673	4.9672	5.030	5.020	5.030	4.862	5.075	294,980,009	4.9672	0.50%
2022-06-27	0	5.005	5.005	5.010	4.852	5.070	519,375,005	2,580,644,835	4.9688	5.005	5.005	5.010	4.852	5.070	519,375,005	4.9688	4.58%
2022-06-24	0	4.786	4.784	4.786	4.662	4.806	415,335,885	1,969,438,468	4.7418	4.786	4.784	4.786	4.662	4.806	415,335,885	4.7418	3.82%
2022-06-23	0	4.610	4.608	4.610	4.496	4.636	419,145,413	1,919,197,984	4.5788	4.610	4.608	4.610	4.496	4.636	419,145,413	4.5788	2.31%
2022-06-22	0	4.506	4.504	4.510	4.500	4.700	599,994,317	2,744,332,608	4.5739	4.506	4.504	4.510	4.500	4.700	599,994,317	4.5739	-4.21%
2022-06-21	0	4.704	4.704	4.706	4.574	4.708	526,753,001	2,452,312,109	4.6555	4.704	4.704	4.706	4.574	4.708	526,753,001	4.6555	2.44%
2022-06-20	0	4.592	4.592	4.594	4.482	4.618	793,988,903	3,620,974,303	4.5605	4.592	4.592	4.594	4.482	4.618	793,988,903	4.5605	-0.09%
2022-06-17	0	4.596	4.596	4.598	4.422	4.618	435,736,389	1,989,836,321	4.5666	4.596	4.596	4.598	4.422	4.618	435,736,389	4.5666	2.68%
2022-06-16	0	4.476	4.474	4.476	4.444	4.718	872,566,758	3,990,665,772	4.5735	4.476	4.474	4.476	4.444	4.718	872,566,758	4.5735	-3.74%
2022-06-15	0	4.650	4.644	4.650	4.600	4.688	856,753,044	3,987,672,603	4.6544	4.650	4.644	4.650	4.600	4.688	856,753,044	4.6544	2.51%
2022-06-14	0	4.536	4.538	4.540	4.414	4.596	927,902,623	4,188,030,039	4.5134	4.536	4.538	4.540	4.414	4.596	927,902,623	4.5134	0.18%
2022-06-13	0	4.528	4.526	4.528	4.518	4.662	718,849,608	3,299,718,170	4.5903	4.528	4.526	4.528	4.518	4.662	718,849,608	4.5903	-4.67%
2022-06-10	0	4.750	4.746	4.750	4.546	4.786	668,924,604	3,154,067,644	4.7151	4.750	4.746	4.750	4.546	4.786	668,924,604	4.7151	1.06%
2022-06-09	0	4.700	4.684	4.700	4.626	4.850	613,684,024	2,891,387,234	4.7115	4.700	4.684	4.700	4.626	4.850	613,684,024	4.7115	-1.26%
2022-06-08	0	4.760	4.758	4.760	4.600	4.776	654,086,489	3,073,382,649	4.6987	4.760	4.758	4.760	4.600	4.776	654,086,489	4.6987	4.66%
2022-06-07	0	4.548	4.546	4.548	4.474	4.618	587,075,440	2,671,061,541	4.5498	4.548	4.546	4.548	4.474	4.618	587,075,440	4.5498	0.22%
2022-06-06	0	4.538	4.538	4.540	4.366	4.566	339,448,092	1,511,801,070	4.4537	4.538	4.538	4.540	4.366	4.566	339,448,092	4.4537	4.61%
2022-06-02	0	4.338	4.336	4.348	4.274	4.368	243,776,612	1,052,335,835	4.3168	4.338	4.336	4.348	4.274	4.368	243,776,612	4.3168	-1.14%
2022-06-01	0	4.388	4.376	4.388	4.316	4.434	292,105,274	1,277,445,210	4.3732	4.388	4.376	4.388	4.316	4.434	292,105,274	4.3732	-0.41%
2022-05-31	0	4.406	4.406	4.408	4.274	4.454	430,726,811	1,878,951,086	4.3623	4.406	4.406	4.408	4.274	4.454	430,726,811	4.3623	2.66%
2022-05-30	0	4.292	4.292	4.294	4.168	4.300	360,598,126	1,534,962,160	4.2567	4.292	4.292	4.294	4.168	4.300	360,598,126	4.2567	4.17%
2022-05-27	0	4.120	4.120	4.126	4.090	4.178	302,190,080	1,249,513,201	4.1349	4.120	4.120	4.126	4.090	4.178	302,190,080	4.1349	3.62%
2022-05-26	0	3.976	3.976	3.982	3.910	4.010	257,972,526	1,022,618,858	3.9641	3.976	3.976	3.982	3.910	4.010	257,972,526	3.9641	-0.50%
2022-05-25	0	3.996	3.994	3.996	3.944	4.042	367,967,106	1,466,225,787	3.9847	3.996	3.994	3.996	3.944	4.042	367,967,106	3.9847	0.55%
2022-05-24	0	3.974	3.972	3.974	3.950	4.200	416,816,250	1,686,434,540	4.0460	3.974	3.972	3.974	3.950	4.200	416,816,250	4.0460	-3.68%
2022-05-23	0	4.126	4.128	4.136	4.086	4.266	374,106,957	1,548,720,838	4.1398	4.126	4.128	4.136	4.086	4.266	374,106,957	4.1398	-2.32%
2022-05-20	0	4.224	4.224	4.226	4.148	4.252	303,985,257	1,275,612,051	4.1963	4.224	4.224	4.226	4.148	4.252	303,985,257	4.1963	4.71%
2022-05-19	0	4.034	4.034	4.036	3.992	4.092	343,050,080	1,384,821,544	4.0368	4.034	4.034	4.036	3.992	4.092	343,050,080	4.0368	-3.91%
2022-05-18	0	4.198	4.196	4.198	4.116	4.228	332,118,053	1,381,408,922	4.1594	4.198	4.196	4.198	4.116	4.228	332,118,053	4.1594	-0.29%
2022-05-17	0	4.210	4.208	4.210	4.060	4.230	331,428,556	1,377,013,068	4.1548	4.210	4.208	4.210	4.060	4.230	331,428,556	4.1548	5.99%
2022-05-16	0	3.972	3.970	3.972	3.944	4.102	369,246,938	1,478,252,583	4.0034	3.972	3.970	3.972	3.944	4.102	369,246,938	4.0034	-0.30%
2022-05-13	0	3.984	3.980	3.986	3.838	3.990	282,841,589	1,117,387,318	3.9506	3.984	3.980	3.986	3.838	3.990	282,841,589	3.9506	4.51%
2022-05-12	0	3.812	3.810	3.820	3.802	3.936	465,389,951	1,798,237,691	3.8639	3.812	3.810	3.820	3.802	3.936	465,389,951	3.8639	-3.40%
2022-05-11	0	3.946	3.946	3.948	3.810	4.082	412,404,383	1,642,718,593	3.9833	3.946	3.946	3.948	3.810	4.082	412,404,383	3.9833	2.65%
2022-05-10	0	3.844	3.842	3.844	3.702	3.890	509,040,284	1,946,664,332	3.8242	3.844	3.842	3.844	3.702	3.890	509,040,284	3.8242	-3.42%
2022-05-06	0	3.980	3.970	3.980	3.960	4.054	423,117,424	1,688,905,095	3.9916	3.980	3.970	3.980	3.960	4.054	423,117,424	3.9916	-6.31%
2022-05-05	0	4.248	4.242	4.248	4.184	4.322	173,436,058	739,466,256	4.2636	4.248	4.242	4.248	4.184	4.322	173,436,058	4.2636	1.05%
2022-05-04	0	4.204	4.202	4.204	4.176	4.380	159,520,155	676,058,107	4.2381	4.204	4.202	4.204	4.176	4.380	159,520,155	4.2381	-3.18%
2022-05-03	0	4.342	4.330	4.342	4.206	4.428	246,512,041	1,063,774,992	4.3153	4.342	4.330	4.342	4.206	4.428	246,512,041	4.3153	-1.45%
2022-04-29	0	4.406	4.404	4.406	3.974	4.450	949,711,924	4,038,656,729	4.2525	4.406	4.404	4.406	3.974	4.450	949,711,924	4.2525	10.15%
2022-04-28	0	4.000	4.000	4.002	3.906	4.020	517,948,166	2,048,096,284	3.9542	4.000	4.000	4.002	3.906	4.020	517,948,166	3.9542	1.78%
2022-04-27	0	3.930	3.930	3.940	3.800	3.954	550,813,806	2,136,250,778	3.8784	3.930	3.930	3.940	3.800	3.954	550,813,806	3.8784	2.45%
2022-04-26	0	3.836	3.836	3.838	3.834	3.970	482,560,747	1,877,776,346	3.8913	3.836	3.836	3.838	3.834	3.970	482,560,747	3.8913	2.18%
2022-04-25	0	3.754	3.754	3.766	3.724	3.874	461,774,231	1,756,690,143	3.8042	3.754	3.754	3.766	3.724	3.874	461,774,231	3.8042	-4.77%
2022-04-22	0	3.942	3.940	3.942	3.790	3.972	415,633,011	1,613,710,413	3.8825	3.942	3.940	3.942	3.790	3.972	415,633,011	3.8825	0.31%
2022-04-21	0	3.930	3.930	3.936	3.890	4.028	588,348,646	2,320,270,681	3.9437	3.930	3.930	3.936	3.890	4.028	588,348,646	3.9437	-3.96%
2022-04-20	0	4.092	4.090	4.092	4.062	4.164	57,548,676	236,488,445	4.1094	4.092	4.090	4.092	4.062	4.164	57,548,676	4.1094	-0.10%
2022-04-19	0	4.096	4.096	4.110	4.074	4.216	72,772,329	299,532,085	4.1160	4.096	4.096	4.110	4.074	4.216	72,772,329	4.1160	-3.76%
2022-04-14	0	4.256	4.250	4.262	4.218	4.282	83,794,597	356,627,957	4.2560	4.256	4.250	4.262	4.218	4.282	83,794,597	4.2560	0.85%
2022-04-13	0	4.220	4.190	4.220	4.130	4.256	73,649,869	308,882,286	4.1939	4.220	4.190	4.220	4.130	4.256	73,649,869	4.1939	0.48%
2022-04-12	0	4.200	4.198	4.200	4.062	4.260	161,105,018	670,940,946	4.1646	4.200	4.198	4.200	4.062	4.260	161,105,018	4.1646	1.94%
2022-04-11	0	4.120	4.118	4.120	4.104	4.330	144,159,629	599,726,833	4.1602	4.120	4.118	4.120	4.104	4.330	144,159,629	4.1602	-5.50%
2022-04-08	0	4.360	4.360	4.366	4.280	4.388	90,963,067	394,234,324	4.3340	4.360	4.360	4.366	4.280	4.388	90,963,067	4.3340	-1.40%
2022-04-07	0	4.422	4.420	4.422	4.408	4.586	107,484,008	480,906,012	4.4742	4.422	4.420	4.422	4.408	4.586	107,484,008	4.4742	-2.12%
2022-04-06	0	4.518	4.514	4.518	4.502	4.600	124,400,280	565,128,330	4.5428	4.518	4.514	4.518	4.502	4.600	124,400,280	4.5428	-4.48%
2022-04-04	0	4.730	4.730	4.732	4.546	4.730	112,225,030	519,418,990	4.6284	4.730	4.730	4.732	4.546	4.730	112,225,030	4.6284	5.11%
2022-04-01	0	4.500	4.480	4.500	4.320	4.500	130,451,596	572,704,538	4.3902	4.500	4.480	4.500	4.320	4.500	130,451,596	4.3902	0.45%
2022-03-31	0	4.480	4.480	4.500	4.450	4.570	65,374,636	294,640,674	4.5070	4.480	4.480	4.500	4.450	4.570	65,374,636	4.5070	-2.57%
2022-03-30	0	4.598	4.562	4.598	4.516	4.648	104,588,656	478,955,443	4.5794	4.598	4.562	4.598	4.516	4.648	104,588,656	4.5794	1.23%
2022-03-29	0	4.542	4.534	4.542	4.460	4.544	91,700,370	413,285,680	4.5069	4.542	4.534	4.542	4.460	4.544	91,700,370	4.5069	2.48%
2022-03-28	0	4.432	4.424	4.432	4.238	4.492	171,963,254	753,899,355	4.3841	4.432	4.424	4.432	4.238	4.492	171,963,254	4.3841	2.40%
2022-03-25	0	4.328	4.320	4.328	4.274	4.566	188,256,990	830,433,901	4.4112	4.328	4.320	4.328	4.274	4.566	188,256,990	4.4112	-4.50%
2022-03-24	0	4.532	4.532	4.536	4.512	4.682	188,012,253	869,193,181	4.6231	4.532	4.532	4.536	4.512	4.682	188,012,253	4.6231	-3.16%
2022-03-23	0	4.680	4.670	4.680	4.640	4.818	175,193,914	827,493,156	4.7233	4.680	4.670	4.680	4.640	4.818	175,193,914	4.7233	2.14%
2022-03-22	0	4.582	4.582	4.584	4.310	4.600	190,432,839	849,515,506	4.4610	4.582	4.582	4.584	4.310	4.600	190,432,839	4.4610	5.33%
2022-03-21	0	4.350	4.350	4.364	4.310	4.574	199,270,959	878,073,288	4.4064	4.350	4.350	4.364	4.310	4.574	199,270,959	4.4064	-2.12%
2022-03-18	0	4.444	4.440	4.444	4.236	4.490	215,608,096	942,728,752	4.3724	4.444	4.440	4.444	4.236	4.490	215,608,096	4.3724	-0.80%
2022-03-17	0	4.480	4.474	4.480	4.340	4.748	307,020,234	1,368,806,708	4.4584	4.480	4.474	4.480	4.340	4.748	307,020,234	4.4584	7.23%
2022-03-16	0	4.178	4.176	4.178	3.562	4.196	448,235,264	1,723,795,208	3.8457	4.178	4.176	4.178	3.562	4.196	448,235,264	3.8457	22.59%
2022-03-15	0	3.408	3.408	3.416	3.408	3.796	416,098,618	1,486,530,712	3.5725	3.408	3.408	3.416	3.408	3.796	416,098,618	3.5725	-8.14%
2022-03-14	0	3.710	3.710	3.720	3.694	4.000	326,161,513	1,255,714,843	3.8500	3.710	3.710	3.720	3.694	4.000	326,161,513	3.8500	-11.62%
2022-03-11	0	4.198	4.192	4.198	3.990	4.264	251,862,047	1,030,918,633	4.0932	4.198	4.192	4.198	3.990	4.264	251,862,047	4.0932	-3.94%
2022-03-10	0	4.370	4.368	4.370	4.326	4.506	114,775,386	505,625,504	4.4053	4.370	4.368	4.370	4.326	4.506	114,775,386	4.4053	1.06%
2022-03-09	0	4.324	4.320	4.324	4.170	4.414	136,302,433	584,031,154	4.2848	4.324	4.320	4.324	4.170	4.414	136,302,433	4.2848	0.37%
2022-03-08	0	4.308	4.304	4.308	4.296	4.516	150,949,130	661,326,443	4.3811	4.308	4.304	4.308	4.296	4.516	150,949,130	4.3811	-2.93%
2022-03-07	0	4.438	4.432	4.438	4.402	4.554	128,572,037	576,212,805	4.4816	4.438	4.432	4.438	4.402	4.554	128,572,037	4.4816	-4.64%
2022-03-04	0	4.654	4.654	4.660	4.654	4.750	97,383,929	457,282,882	4.6957	4.654	4.654	4.660	4.654	4.750	97,383,929	4.6957	-4.71%
2022-03-03	0	4.884	4.878	4.888	4.870	4.986	79,012,810	387,565,483	4.9051	4.884	4.878	4.888	4.870	4.986	79,012,810	4.9051	-1.21%
2022-03-02	0	4.944	4.944	4.970	4.942	5.090	75,740,240	379,457,123	5.0100	4.944	4.944	4.970	4.942	5.090	75,740,240	5.0100	-3.25%
2022-03-01	0	5.110	5.075	5.110	5.035	5.120	72,798,376	369,359,242	5.0737	5.110	5.075	5.110	5.035	5.120	72,798,376	5.0737	1.39%
2022-02-28	0	5.040	5.040	5.045	4.964	5.070	63,549,929	318,462,583	5.0112	5.040	5.040	5.045	4.964	5.070	63,549,929	5.0112	-0.40%
2022-02-25	0	5.060	5.060	5.065	5.035	5.140	54,318,945	275,601,143	5.0738	5.060	5.060	5.065	5.035	5.140	54,318,945	5.0738	1.36%
2022-02-24	0	4.992	4.990	4.992	4.952	5.150	109,129,908	548,642,437	5.0274	4.992	4.990	4.992	4.952	5.150	109,129,908	5.0274	-4.46%
2022-02-23	0	5.225	5.220	5.225	5.105	5.260	61,944,168	322,528,916	5.2068	5.225	5.220	5.225	5.105	5.260	61,944,168	5.2068	1.65%
2022-02-22	0	5.140	5.140	5.150	5.100	5.205	95,767,806	491,460,922	5.1318	5.140	5.140	5.150	5.100	5.205	95,767,806	5.1318	-2.37%
2022-02-21	0	5.265	5.260	5.265	5.240	5.385	64,389,666	341,352,557	5.3014	5.265	5.260	5.265	5.240	5.385	64,389,666	5.3014	-2.59%
2022-02-18	0	5.405	5.400	5.405	5.385	5.590	55,595,074	305,538,889	5.4958	5.405	5.400	5.405	5.385	5.590	55,595,074	5.4958	-3.14%
2022-02-17	0	5.580	5.570	5.580	5.500	5.595	48,087,351	267,248,241	5.5576	5.580	5.570	5.580	5.500	5.595	48,087,351	5.5576	0.27%
2022-02-16	0	5.565	5.550	5.565	5.500	5.565	47,746,317	263,894,158	5.5270	5.565	5.550	5.565	5.500	5.565	47,746,317	5.5270	2.49%
2022-02-15	0	5.430	5.410	5.430	5.390	5.475	34,633,405	188,056,785	5.4299	5.430	5.410	5.430	5.390	5.475	34,633,405	5.4299	0.00%
2022-02-14	0	5.430	5.425	5.430	5.385	5.465	45,443,403	246,631,930	5.4272	5.430	5.425	5.430	5.385	5.465	45,443,403	5.4272	-1.72%
2022-02-11	0	5.525	5.520	5.525	5.470	5.585	63,513,397	351,173,477	5.5291	5.525	5.520	5.525	5.470	5.585	63,513,397	5.5291	-1.07%
2022-02-10	0	5.585	5.585	5.600	5.515	5.655	64,935,909	362,394,961	5.5808	5.585	5.585	5.600	5.515	5.655	64,935,909	5.5808	0.36%
2022-02-09	0	5.565	5.560	5.565	5.430	5.580	82,753,061	458,663,806	5.5426	5.565	5.560	5.565	5.430	5.580	82,753,061	5.5426	3.82%
2022-02-08	0	5.360	5.355	5.360	5.315	5.450	55,123,376	296,050,535	5.3707	5.360	5.355	5.360	5.315	5.450	55,123,376	5.3707	-1.65%
2022-02-07	0	5.450	5.440	5.445	5.375	5.510	49,006,130	266,001,171	5.4279	5.450	5.440	5.445	5.375	5.510	49,006,130	5.4279	-1.09%
2022-02-04	0	5.510	5.500	5.510	5.395	5.520	70,461,334	385,210,401	5.4670	5.510	5.500	5.510	5.395	5.520	70,461,334	5.4670	3.18%
2022-01-31	0	5.340	5.340	5.345	5.235	5.385	37,928,800	201,633,740	5.3161	5.340	5.340	5.345	5.235	5.385	37,928,800	5.3161	2.10%
2022-01-28	0	5.230	5.230	5.235	5.170	5.315	77,567,042	405,380,942	5.2262	5.230	5.230	5.235	5.170	5.315	77,567,042	5.2262	-1.60%
2022-01-27	0	5.315	5.310	5.315	5.265	5.480	79,839,584	424,238,784	5.3136	5.315	5.310	5.315	5.265	5.480	79,839,584	5.3136	-3.89%
2022-01-26	0	5.530	5.520	5.530	5.460	5.595	34,991,190	193,428,279	5.5279	5.530	5.520	5.530	5.460	5.595	34,991,190	5.5279	1.00%
2022-01-25	0	5.475	5.470	5.475	5.425	5.575	56,095,615	309,193,282	5.5119	5.475	5.470	5.475	5.425	5.575	56,095,615	5.5119	-2.75%
2022-01-24	0	5.630	5.625	5.630	5.620	5.700	54,175,080	306,070,177	5.6496	5.630	5.625	5.630	5.620	5.700	54,175,080	5.6496	-2.68%
2022-01-21	0	5.785	5.785	5.795	5.725	5.840	66,669,807	385,092,913	5.7761	5.785	5.785	5.795	5.725	5.840	66,669,807	5.7761	-0.60%
2022-01-20	0	5.820	5.820	5.825	5.570	5.830	70,747,800	408,235,382	5.7703	5.820	5.820	5.825	5.570	5.830	70,747,800	5.7703	4.58%
2022-01-19	0	5.565	5.565	5.570	5.545	5.680	40,192,027	225,208,836	5.6033	5.565	5.565	5.570	5.545	5.680	40,192,027	5.6033	-0.98%
2022-01-18	0	5.620	5.620	5.625	5.610	5.770	33,628,112	191,528,240	5.6955	5.620	5.620	5.625	5.610	5.770	33,628,112	5.6955	-0.62%
2022-01-17	0	5.655	5.655	5.660	5.610	5.710	26,710,439	151,081,721	5.6563	5.655	5.655	5.660	5.610	5.710	26,710,439	5.6563	-0.62%
2022-01-14	0	5.690	5.685	5.690	5.540	5.695	44,761,167	251,770,043	5.6247	5.690	5.685	5.690	5.540	5.695	44,761,167	5.6247	-0.44%
2022-01-13	0	5.715	5.705	5.715	5.685	5.860	48,179,442	276,653,883	5.7422	5.715	5.705	5.715	5.685	5.860	48,179,442	5.7422	-1.80%
2022-01-12	0	5.820	5.800	5.820	5.680	5.830	61,945,792	357,192,603	5.7662	5.820	5.800	5.820	5.680	5.830	61,945,792	5.7662	4.96%
2022-01-11	0	5.545	5.545	5.550	5.490	5.595	34,976,026	193,681,771	5.5376	5.545	5.545	5.550	5.490	5.595	34,976,026	5.5376	-0.18%
2022-01-10	0	5.555	5.550	5.555	5.395	5.570	63,652,020	352,007,016	5.5302	5.555	5.550	5.555	5.395	5.570	63,652,020	5.5302	2.30%
2022-01-07	0	5.430	5.430	5.440	5.335	5.445	67,661,360	364,771,807	5.3911	5.430	5.430	5.440	5.335	5.445	67,661,360	5.3911	1.78%
2022-01-06	0	5.335	5.335	5.340	5.175	5.335	103,368,254	542,433,617	5.2476	5.335	5.335	5.340	5.175	5.335	103,368,254	5.2476	1.52%
2022-01-05	0	5.255	5.250	5.255	5.245	5.470	89,933,676	478,158,066	5.3168	5.255	5.250	5.255	5.245	5.470	89,933,676	5.3168	-4.71%
2022-01-04	0	5.515	5.505	5.525	5.490	5.620	28,554,806	158,084,401	5.5362	5.515	5.505	5.525	5.490	5.620	28,554,806	5.5362	-1.08%
2022-01-03	0	5.575	5.570	5.575	5.545	5.680	19,805,202	111,084,014	5.6088	5.575	5.570	5.575	5.545	5.680	19,805,202	5.6088	-0.62%
2021-12-31	0	5.610	5.610	5.620	5.595	5.650	33,024,380	185,586,984	5.6197	5.610	5.610	5.620	5.595	5.650	33,024,380	5.6197	3.60%
2021-12-30	0	5.415	5.400	5.415	5.360	5.470	39,475,437	213,766,062	5.4152	5.415	5.400	5.415	5.360	5.470	39,475,437	5.4152	0.28%
2021-12-29	0	5.400	5.400	5.405	5.400	5.485	22,099,870	119,728,757	5.4176	5.400	5.400	5.405	5.400	5.485	22,099,870	5.4176	-1.64%
2021-12-28	0	5.490	5.485	5.490	5.470	5.600	35,632,109	196,091,970	5.5032	5.490	5.485	5.490	5.470	5.600	35,632,109	5.5032	-1.17%
2021-12-24	0	5.555	5.550	5.555	5.555	5.630	8,967,312	50,039,470	5.5802	5.555	5.550	5.555	5.555	5.630	8,967,312	5.5802	-0.27%
2021-12-23	0	5.570	5.570	5.585	5.525	5.645	29,015,230	162,125,819	5.5876	5.570	5.570	5.585	5.525	5.645	29,015,230	5.5876	-0.71%
2021-12-22	0	5.610	5.610	5.620	5.570	5.680	36,944,659	207,880,531	5.6268	5.610	5.610	5.620	5.570	5.680	36,944,659	5.6268	1.08%
2021-12-21	0	5.550	5.535	5.570	5.400	5.590	42,268,162	232,093,414	5.4910	5.550	5.535	5.570	5.400	5.590	42,268,162	5.4910	2.21%
2021-12-20	0	5.430	5.425	5.430	5.410	5.625	42,385,749	233,611,846	5.5116	5.430	5.425	5.430	5.410	5.625	42,385,749	5.5116	-3.29%
2021-12-17	0	5.615	5.610	5.615	5.605	5.750	62,605,236	352,838,156	5.6359	5.615	5.610	5.615	5.605	5.750	62,605,236	5.6359	-2.52%
2021-12-16	0	5.760	5.760	5.765	5.625	5.775	45,414,241	258,247,564	5.6865	5.760	5.760	5.765	5.625	5.775	45,414,241	5.6865	0.70%
2021-12-15	0	5.720	5.720	5.735	5.690	5.845	26,810,527	154,559,108	5.7649	5.720	5.720	5.735	5.690	5.845	26,810,527	5.7649	-1.46%
2021-12-14	0	5.805	5.800	5.810	5.795	5.950	41,309,430	241,729,316	5.8517	5.805	5.800	5.810	5.795	5.950	41,309,430	5.8517	-3.25%
2021-12-13	0	6.000	5.965	6.000	5.955	6.095	14,401,907	86,883,362	6.0328	6.000	5.965	6.000	5.955	6.095	14,401,907	6.0328	0.67%
2021-12-10	0	5.960	5.950	5.960	5.940	6.050	17,798,548	106,598,523	5.9892	5.960	5.950	5.960	5.940	6.050	17,798,548	5.9892	-1.00%
2021-12-09	0	6.020	6.020	6.030	5.955	6.055	20,191,694	121,629,380	6.0237	6.020	6.020	6.030	5.955	6.055	20,191,694	6.0237	2.12%
2021-12-08	0	5.895	5.895	5.900	5.890	5.955	21,822,055	129,193,863	5.9203	5.895	5.895	5.900	5.890	5.955	21,822,055	5.9203	-0.25%
2021-12-07	0	5.910	5.905	5.910	5.730	5.910	60,356,080	351,854,804	5.8296	5.910	5.905	5.910	5.730	5.910	60,356,080	5.8296	4.05%
2021-12-06	0	5.680	5.655	5.680	5.645	5.770	63,932,459	364,438,711	5.7004	5.680	5.655	5.680	5.645	5.770	63,932,459	5.7004	-2.91%
2021-12-03	0	5.850	5.850	5.870	5.800	5.935	37,050,672	216,785,034	5.8510	5.850	5.850	5.870	5.800	5.935	37,050,672	5.8510	-1.52%
2021-12-02	0	5.940	5.940	5.950	5.900	5.985	25,604,010	152,052,333	5.9386	5.940	5.940	5.950	5.900	5.985	25,604,010	5.9386	-0.92%
2021-12-01	0	5.995	5.985	5.995	5.950	6.050	37,090,913	223,113,667	6.0153	5.995	5.985	5.995	5.950	6.050	37,090,913	6.0153	0.33%
2021-11-30	0	5.975	5.955	5.975	5.860	6.055	56,348,058	335,251,956	5.9497	5.975	5.955	5.975	5.860	6.055	56,348,058	5.9497	-0.83%
2021-11-29	0	6.025	6.025	6.045	6.010	6.165	71,522,800	435,370,658	6.0872	6.025	6.025	6.045	6.010	6.165	71,522,800	6.0872	-0.99%
2021-11-26	0	6.085	6.080	6.085	6.085	6.250	30,278,603	185,715,557	6.1336	6.085	6.080	6.085	6.085	6.250	30,278,603	6.1336	-3.26%
2021-11-25	0	6.290	6.290	6.310	6.205	6.305	23,595,291	147,536,617	6.2528	6.290	6.290	6.310	6.205	6.305	23,595,291	6.2528	0.40%
2021-11-24	0	6.265	6.265	6.270	6.210	6.295	13,694,716	85,476,872	6.2416	6.265	6.265	6.270	6.210	6.295	13,694,716	6.2416	0.40%
2021-11-23	0	6.240	6.240	6.260	6.215	6.275	17,020,140	106,335,769	6.2476	6.240	6.240	6.260	6.215	6.275	17,020,140	6.2476	-1.50%
2021-11-22	0	6.335	6.335	6.340	6.315	6.390	21,064,509	133,734,794	6.3488	6.335	6.335	6.340	6.315	6.390	21,064,509	6.3488	-0.47%
2021-11-19	0	6.365	6.365	6.380	6.265	6.375	32,508,788	206,002,288	6.3368	6.365	6.365	6.380	6.265	6.375	32,508,788	6.3368	-0.31%
2021-11-18	0	6.385	6.385	6.390	6.380	6.475	24,854,200	159,259,288	6.4077	6.385	6.385	6.390	6.380	6.475	24,854,200	6.4077	-3.11%
2021-11-17	0	6.590	6.590	6.595	6.525	6.610	16,986,200	111,613,039	6.5708	6.590	6.590	6.595	6.525	6.610	16,986,200	6.5708	-0.38%
2021-11-16	0	6.615	6.615	6.625	6.525	6.650	19,202,185	126,858,578	6.6065	6.615	6.615	6.625	6.525	6.650	19,202,185	6.6065	1.61%
2021-11-15	0	6.510	6.510	6.540	6.500	6.575	15,780,818	103,049,690	6.5301	6.510	6.510	6.540	6.500	6.575	15,780,818	6.5301	0.31%
2021-11-12	0	6.490	6.480	6.490	6.435	6.540	17,558,512	113,962,425	6.4904	6.490	6.480	6.490	6.435	6.540	17,558,512	6.4904	1.33%
2021-11-11	0	6.405	6.405	6.420	6.210	6.440	21,647,553	137,584,514	6.3557	6.405	6.405	6.420	6.210	6.440	21,647,553	6.3557	1.99%
2021-11-10	0	6.280	6.280	6.285	6.090	6.280	30,295,386	187,825,314	6.1998	6.280	6.280	6.285	6.090	6.280	30,295,386	6.1998	2.03%
2021-11-09	0	6.155	6.155	6.160	6.090	6.200	8,468,810	51,948,761	6.1341	6.155	6.155	6.160	6.090	6.200	8,468,810	6.1341	0.24%
2021-11-08	0	6.140	6.135	6.140	6.110	6.180	34,191,918	209,679,092	6.1324	6.140	6.135	6.140	6.110	6.180	34,191,918	6.1324	-1.05%
2021-11-05	0	6.205	6.205	6.215	6.185	6.295	27,270,634	169,604,691	6.2193	6.205	6.205	6.215	6.185	6.295	27,270,634	6.2193	-1.51%
2021-11-04	0	6.300	6.300	6.305	6.235	6.320	16,933,092	106,438,377	6.2858	6.300	6.300	6.305	6.235	6.320	16,933,092	6.2858	1.61%
2021-11-03	0	6.200	6.200	6.210	6.135	6.280	14,960,588	92,528,705	6.1848	6.200	6.200	6.210	6.135	6.280	14,960,588	6.1848	-0.72%
2021-11-02	0	6.245	6.245	6.260	6.230	6.465	23,203,717	147,231,598	6.3452	6.245	6.245	6.260	6.230	6.465	23,203,717	6.3452	0.56%
2021-11-01	0	6.210	6.210	6.220	6.185	6.295	33,867,418	210,689,817	6.2210	6.210	6.210	6.220	6.185	6.295	33,867,418	6.2210	-1.82%
2021-10-29	0	6.325	6.320	6.325	6.305	6.380	30,750,643	194,642,406	6.3297	6.325	6.320	6.325	6.305	6.380	30,750,643	6.3297	-0.78%
2021-10-28	0	6.375	6.370	6.375	6.345	6.475	16,755,961	107,509,066	6.4162	6.375	6.370	6.375	6.345	6.475	16,755,961	6.4162	-0.08%
2021-10-27	0	6.380	6.375	6.380	6.335	6.500	33,072,997	210,855,980	6.3755	6.380	6.375	6.380	6.335	6.500	33,072,997	6.3755	-3.04%
2021-10-26	0	6.580	6.575	6.585	6.550	6.710	28,499,509	187,851,559	6.5914	6.580	6.575	6.585	6.550	6.710	28,499,509	6.5914	-1.35%
2021-10-25	0	6.670	6.660	6.675	6.630	6.730	15,774,507	105,428,755	6.6835	6.670	6.660	6.675	6.630	6.730	15,774,507	6.6835	-0.30%
2021-10-22	0	6.690	6.690	6.695	6.605	6.725	23,994,195	160,187,592	6.6761	6.690	6.690	6.695	6.605	6.725	23,994,195	6.6761	1.75%
2021-10-21	0	6.575	6.560	6.575	6.495	6.655	33,291,729	218,905,341	6.5754	6.575	6.560	6.575	6.495	6.655	33,291,729	6.5754	-0.75%
2021-10-20	0	6.625	6.625	6.630	6.535	6.675	48,279,521	319,402,400	6.6157	6.625	6.625	6.630	6.535	6.675	48,279,521	6.6157	2.87%
2021-10-19	0	6.440	6.440	6.450	6.265	6.460	52,505,730	334,868,516	6.3778	6.440	6.440	6.450	6.265	6.460	52,505,730	6.3778	2.96%
2021-10-18	0	6.255	6.255	6.260	6.150	6.265	18,840,973	116,640,420	6.1908	6.255	6.255	6.260	6.150	6.265	18,840,973	6.1908	0.08%
2021-10-15	0	6.250	6.250	6.260	6.160	6.250	24,518,406	152,151,170	6.2056	6.250	6.250	6.260	6.160	6.250	24,518,406	6.2056	1.79%
2021-10-12	0	6.140	6.140	6.145	6.130	6.255	34,516,104	213,209,340	6.1771	6.140	6.140	6.145	6.130	6.255	34,516,104	6.1771	-3.15%
2021-10-11	0	6.340	6.335	6.340	6.160	6.380	49,388,975	312,203,058	6.3213	6.340	6.335	6.340	6.160	6.380	49,388,975	6.3213	3.26%
2021-10-08	0	6.140	6.135	6.140	6.070	6.235	35,989,012	220,716,812	6.1329	6.140	6.135	6.140	6.070	6.235	35,989,012	6.1329	0.24%
2021-10-07	0	6.125	6.120	6.125	5.900	6.135	40,096,857	242,706,927	6.0530	6.125	6.120	6.125	5.900	6.135	40,096,857	6.0530	5.15%
2021-10-06	0	5.825	5.815	5.825	5.805	5.960	23,541,203	137,584,762	5.8444	5.825	5.815	5.825	5.805	5.960	23,541,203	5.8444	-1.52%
2021-10-05	0	5.915	5.905	5.915	5.775	5.920	19,443,997	114,267,994	5.8768	5.915	5.905	5.915	5.775	5.920	19,443,997	5.8768	0.17%
2021-10-04	0	5.905	5.900	5.920	5.880	6.020	16,173,493	95,917,153	5.9305	5.905	5.900	5.920	5.880	6.020	16,173,493	5.9305	-2.07%
2021-09-30	0	6.030	6.020	6.030	5.970	6.085	21,561,858	129,755,904	6.0178	6.030	6.020	6.030	5.970	6.085	21,561,858	6.0178	-1.31%
2021-09-29	0	6.110	6.110	6.120	5.965	6.110	31,081,174	187,668,120	6.0380	6.110	6.110	6.120	5.965	6.110	31,081,174	6.0380	-0.73%
2021-09-28	0	6.155	6.155	6.180	6.040	6.215	26,800,939	165,191,228	6.1636	6.155	6.155	6.180	6.040	6.215	26,800,939	6.1636	1.90%
2021-09-27	0	6.040	6.040	6.090	6.025	6.180	25,018,394	152,715,126	6.1041	6.040	6.040	6.090	6.025	6.180	25,018,394	6.1041	-1.06%
2021-09-24	0	6.105	6.090	6.110	6.060	6.265	23,838,618	146,377,415	6.1403	6.105	6.090	6.110	6.060	6.265	23,838,618	6.1403	-2.32%
2021-09-23	0	6.250	6.245	6.250	6.190	6.385	23,033,338	145,110,046	6.3000	6.250	6.245	6.250	6.190	6.385	23,033,338	6.3000	0.97%
2021-09-21	0	6.190	6.185	6.190	6.080	6.220	27,100,295	166,707,639	6.1515	6.190	6.185	6.190	6.080	6.220	27,100,295	6.1515	-0.64%
2021-09-20	0	6.230	6.210	6.230	6.100	6.370	37,912,867	235,153,629	6.2025	6.230	6.210	6.230	6.100	6.370	37,912,867	6.2025	-2.50%
2021-09-17	0	6.390	6.380	6.390	6.155	6.410	35,718,738	226,453,445	6.3399	6.390	6.380	6.390	6.155	6.410	35,718,738	6.3399	3.23%
2021-09-16	0	6.190	6.185	6.190	6.105	6.290	32,628,533	201,790,418	6.1845	6.190	6.185	6.190	6.105	6.290	32,628,533	6.1845	-1.04%
2021-09-15	0	6.255	6.245	6.255	6.225	6.400	25,678,540	161,667,351	6.2958	6.255	6.245	6.255	6.225	6.400	25,678,540	6.2958	-3.10%
2021-09-14	0	6.455	6.430	6.455	6.390	6.570	19,702,663	127,110,482	6.4514	6.455	6.430	6.455	6.390	6.570	19,702,663	6.4514	-1.38%
2021-09-13	0	6.545	6.530	6.545	6.445	6.675	30,291,716	197,184,545	6.5095	6.545	6.530	6.545	6.445	6.675	30,291,716	6.5095	-2.02%
2021-09-10	0	6.680	6.675	6.680	6.575	6.690	20,105,372	133,828,310	6.6563	6.680	6.675	6.680	6.575	6.690	20,105,372	6.6563	2.69%
2021-09-09	0	6.505	6.500	6.505	6.490	6.700	31,264,631	205,207,328	6.5636	6.505	6.500	6.505	6.490	6.700	31,264,631	6.5636	-4.48%
2021-09-08	0	6.810	6.810	6.815	6.750	6.890	23,056,777	156,826,449	6.8018	6.810	6.810	6.815	6.750	6.890	23,056,777	6.8018	-0.15%
2021-09-07	0	6.820	6.820	6.835	6.750	6.880	25,940,923	177,023,978	6.8241	6.820	6.820	6.835	6.750	6.880	25,940,923	6.8241	1.34%
2021-09-06	0	6.730	6.730	6.735	6.615	6.730	12,505,332	83,652,395	6.6893	6.730	6.730	6.735	6.615	6.730	12,505,332	6.6893	1.20%
2021-09-03	0	6.650	6.650	6.680	6.615	6.730	22,306,785	148,410,444	6.6532	6.650	6.650	6.680	6.615	6.730	22,306,785	6.6532	-1.48%
2021-09-02	0	6.750	6.730	6.750	6.690	6.850	31,095,237	210,177,165	6.7591	6.750	6.730	6.750	6.690	6.850	31,095,237	6.7591	1.66%
2021-09-01	0	6.640	6.620	6.640	6.525	6.700	52,514,404	347,916,918	6.6252	6.640	6.620	6.640	6.525	6.700	52,514,404	6.6252	1.76%
2021-08-31	0	6.525	6.520	6.525	6.250	6.525	49,175,563	315,570,458	6.4172	6.525	6.520	6.525	6.250	6.525	49,175,563	6.4172	3.08%
2021-08-30	0	6.330	6.330	6.335	6.225	6.370	25,177,335	158,916,264	6.3119	6.330	6.330	6.335	6.225	6.370	25,177,335	6.3119	1.20%
2021-08-27	0	6.255	6.255	6.260	6.230	6.405	25,198,095	159,126,779	6.3150	6.255	6.255	6.260	6.230	6.405	25,198,095	6.3150	-0.40%
2021-08-26	0	6.280	6.280	6.285	6.210	6.420	23,997,021	151,035,307	6.2939	6.280	6.280	6.285	6.210	6.420	23,997,021	6.2939	-1.87%
2021-08-25	0	6.400	6.385	6.400	6.350	6.605	41,597,389	268,339,416	6.4509	6.400	6.385	6.400	6.350	6.605	41,597,389	6.4509	0.39%
2021-08-24	0	6.375	6.375	6.380	6.100	6.390	55,263,060	346,566,640	6.2712	6.375	6.375	6.380	6.100	6.390	55,263,060	6.2712	7.14%
2021-08-23	0	5.950	5.945	5.950	5.935	6.115	46,698,512	281,093,826	6.0193	5.950	5.945	5.950	5.935	6.115	46,698,512	6.0193	1.88%
2021-08-20	0	5.840	5.840	5.845	5.730	5.985	60,729,960	354,845,798	5.8430	5.840	5.840	5.845	5.730	5.985	60,729,960	5.8430	-2.42%
2021-08-19	0	5.985	5.980	5.985	5.960	6.200	30,995,397	187,804,321	6.0591	5.985	5.980	5.985	5.960	6.200	30,995,397	6.0591	-2.84%
2021-08-18	0	6.160	6.165	6.170	6.145	6.245	32,115,299	198,965,420	6.1953	6.160	6.165	6.170	6.145	6.245	32,115,299	6.1953	-0.16%
2021-08-17	0	6.170	6.170	6.175	6.135	6.330	34,207,715	212,566,240	6.2140	6.170	6.170	6.175	6.135	6.330	34,207,715	6.2140	-3.22%
2021-08-16	0	6.375	6.360	6.375	6.340	6.530	41,525,493	265,424,303	6.3918	6.375	6.360	6.375	6.340	6.530	41,525,493	6.3918	-2.37%
2021-08-13	0	6.530	6.530	6.535	6.485	6.625	26,695,104	174,373,486	6.5320	6.530	6.530	6.535	6.485	6.625	26,695,104	6.5320	-1.80%
2021-08-12	0	6.650	6.645	6.650	6.635	6.770	31,032,335	207,666,054	6.6919	6.650	6.645	6.650	6.635	6.770	31,032,335	6.6919	-1.48%
2021-08-11	0	6.750	6.750	6.755	6.700	6.825	17,719,526	119,861,633	6.7644	6.750	6.750	6.755	6.700	6.825	17,719,526	6.7644	-0.30%
2021-08-10	0	6.770	6.750	6.770	6.620	6.775	33,892,178	227,646,993	6.7168	6.770	6.750	6.770	6.620	6.775	33,892,178	6.7168	2.50%
2021-08-09	0	6.605	6.605	6.620	6.510	6.700	25,204,876	166,526,560	6.6069	6.605	6.605	6.620	6.510	6.700	25,204,876	6.6069	-0.60%
2021-08-06	0	6.645	6.640	6.645	6.600	6.695	17,730,732	118,037,564	6.6572	6.645	6.640	6.645	6.600	6.695	17,730,732	6.6572	-0.15%
2021-08-05	0	6.655	6.650	6.655	6.630	6.855	32,453,090	217,683,180	6.7076	6.655	6.650	6.655	6.630	6.855	32,453,090	6.7076	-2.13%
2021-08-04	0	6.800	6.770	6.800	6.555	6.880	36,846,364	248,547,652	6.7455	6.800	6.770	6.800	6.555	6.880	36,846,364	6.7455	1.72%
2021-08-03	0	6.685	6.615	6.685	6.510	6.750	38,153,548	252,790,727	6.6256	6.685	6.615	6.685	6.510	6.750	38,153,548	6.6256	-0.37%
2021-08-02	0	6.710	6.710	6.715	6.625	6.770	33,692,460	226,386,648	6.7192	6.710	6.710	6.715	6.625	6.770	33,692,460	6.7192	-0.30%
2021-07-30	0	6.730	6.730	6.740	6.560	6.750	57,683,324	384,794,818	6.6708	6.730	6.730	6.740	6.560	6.750	57,683,324	6.6708	-2.18%
2021-07-29	0	6.880	6.875	6.880	6.675	6.895	99,987,320	680,285,499	6.8037	6.880	6.875	6.880	6.675	6.895	99,987,320	6.8037	7.92%
2021-07-28	0	6.375	6.375	6.380	6.155	6.520	86,086,245	542,307,603	6.2996	6.375	6.375	6.380	6.155	6.520	86,086,245	6.2996	2.08%
2021-07-27	0	6.245	6.220	6.245	6.090	6.725	129,947,104	830,294,317	6.3895	6.245	6.220	6.245	6.090	6.725	129,947,104	6.3895	-7.48%
2021-07-26	0	6.750	6.745	6.750	6.700	7.050	96,894,332	661,593,344	6.8280	6.750	6.745	6.750	6.700	7.050	96,894,332	6.8280	-6.32%
2021-07-23	0	7.205	7.200	7.205	7.175	7.420	32,936,319	238,878,651	7.2527	7.205	7.200	7.205	7.175	7.420	32,936,319	7.2527	-2.77%
2021-07-22	0	7.410	7.410	7.415	7.340	7.420	24,156,144	178,540,681	7.3911	7.410	7.410	7.415	7.340	7.420	24,156,144	7.3911	1.93%
2021-07-21	0	7.270	7.265	7.270	7.220	7.340	24,877,474	181,281,535	7.2870	7.270	7.265	7.270	7.220	7.340	24,877,474	7.2870	-0.14%
2021-07-20	0	7.280	7.275	7.280	7.215	7.400	21,019,794	153,166,188	7.2868	7.280	7.275	7.280	7.215	7.400	21,019,794	7.2868	-1.02%
2021-07-19	0	7.355	7.355	7.380	7.345	7.500	26,162,602	192,969,991	7.3758	7.355	7.355	7.380	7.345	7.500	26,162,602	7.3758	-2.84%
2021-07-16	0	7.570	7.565	7.570	7.525	7.605	17,364,990	131,339,397	7.5635	7.570	7.565	7.570	7.525	7.605	17,364,990	7.5635	-0.20%
2021-07-15	0	7.585	7.585	7.595	7.565	7.630	15,519,739	117,968,994	7.6012	7.585	7.585	7.595	7.565	7.630	15,519,739	7.6012	-0.13%
2021-07-14	0	7.595	7.590	7.595	7.570	7.630	13,072,199	99,293,117	7.5957	7.595	7.590	7.595	7.570	7.630	13,072,199	7.5957	0.26%
2021-07-13	0	7.575	7.575	7.580	7.455	7.650	23,670,329	179,448,614	7.5812	7.575	7.575	7.580	7.455	7.650	23,670,329	7.5812	1.68%
2021-07-12	0	7.450	7.435	7.450	7.355	7.480	21,534,240	159,842,353	7.4227	7.450	7.435	7.450	7.355	7.480	21,534,240	7.4227	1.22%
2021-07-09	0	7.360	7.355	7.360	7.100	7.395	39,478,318	287,440,057	7.2810	7.360	7.355	7.360	7.100	7.395	39,478,318	7.2810	1.03%
2021-07-08	0	7.285	7.260	7.285	7.245	7.500	55,795,413	408,294,540	7.3177	7.285	7.260	7.285	7.245	7.500	55,795,413	7.3177	-3.25%
2021-07-07	0	7.530	7.530	7.540	7.450	7.550	20,599,144	154,601,284	7.5052	7.530	7.530	7.540	7.450	7.550	20,599,144	7.5052	-0.92%
2021-07-06	0	7.600	7.590	7.600	7.510	7.660	30,293,461	229,326,186	7.5702	7.600	7.590	7.600	7.510	7.660	30,293,461	7.5702	-0.78%
2021-07-05	0	7.660	7.660	7.675	7.610	7.825	39,486,630	302,805,821	7.6686	7.660	7.660	7.675	7.610	7.825	39,486,630	7.6686	-2.17%
2021-07-02	0	7.830	7.820	7.830	7.790	8.070	40,902,341	320,479,309	7.8352	7.830	7.820	7.830	7.790	8.070	40,902,341	7.8352	-2.97%
2021-06-30	0	8.070	8.070	8.085	8.070	8.180	17,413,274	141,313,292	8.1153	8.070	8.070	8.085	8.070	8.180	17,413,274	8.1153	-0.68%
2021-06-29	0	8.125	8.115	8.125	8.090	8.245	19,494,175	159,147,831	8.1639	8.125	8.115	8.125	8.090	8.245	19,494,175	8.1639	-0.85%
2021-06-28	0	8.195	8.190	8.195	8.150	8.220	25,918,060	211,992,647	8.1793	8.195	8.190	8.195	8.150	8.220	25,918,060	8.1793	0.43%
2021-06-25	0	8.160	8.155	8.160	8.010	8.160	34,682,612	281,237,454	8.1089	8.160	8.155	8.160	8.010	8.160	34,682,612	8.1089	2.51%
2021-06-24	0	7.960	7.960	7.965	7.935	8.010	13,850,391	110,483,953	7.9770	7.960	7.960	7.965	7.935	8.010	13,850,391	7.9770	0.63%
2021-06-23	0	7.910	7.910	7.940	7.780	7.960	24,380,734	192,742,543	7.9055	7.910	7.910	7.940	7.780	7.960	24,380,734	7.9055	1.93%
2021-06-22	0	7.760	7.760	7.765	7.745	7.895	16,825,244	130,871,409	7.7783	7.760	7.760	7.765	7.745	7.895	16,825,244	7.7783	-1.59%
2021-06-21	0	7.885	7.880	7.885	7.825	7.925	11,823,748	93,028,689	7.8680	7.885	7.880	7.885	7.825	7.925	11,823,748	7.8680	-0.88%
2021-06-18	0	7.955	7.955	7.960	7.900	8.000	17,077,520	135,841,168	7.9544	7.955	7.955	7.960	7.900	8.000	17,077,520	7.9544	1.92%
2021-06-17	0	7.805	7.805	7.820	7.700	7.815	13,550,953	105,419,754	7.7795	7.805	7.805	7.820	7.700	7.815	13,550,953	7.7795	0.19%
2021-06-16	0	7.790	7.780	7.790	7.765	7.900	15,747,874	122,683,349	7.7905	7.790	7.780	7.790	7.765	7.900	15,747,874	7.7905	-1.33%
2021-06-15	0	7.895	7.885	7.895	7.795	7.965	19,848,978	155,989,967	7.8588	7.895	7.885	7.895	7.795	7.965	19,848,978	7.8588	-0.38%
2021-06-11	0	7.925	7.920	7.925	7.900	8.010	11,825,052	93,782,153	7.9308	7.925	7.920	7.925	7.900	8.010	11,825,052	7.9308	0.51%
2021-06-10	0	7.885	7.885	7.900	7.875	7.990	5,968,594	47,247,118	7.9160	7.885	7.885	7.900	7.875	7.990	5,968,594	7.9160	-0.19%
2021-06-09	0	7.900	7.900	7.910	7.865	7.940	9,625,784	76,049,801	7.9006	7.900	7.900	7.910	7.865	7.940	9,625,784	7.9006	0.19%
2021-06-08	0	7.885	7.885	7.915	7.875	8.030	25,316,566	200,262,519	7.9103	7.885	7.885	7.915	7.875	8.030	25,316,566	7.9103	-1.19%
2021-06-07	0	7.980	7.980	7.985	7.930	8.065	16,301,497	130,089,801	7.9802	7.980	7.980	7.985	7.930	8.065	16,301,497	7.9802	-0.68%
2021-06-04	0	8.035	8.015	8.035	7.995	8.125	20,121,847	161,814,505	8.0417	8.035	8.015	8.035	7.995	8.125	20,121,847	8.0417	-0.74%
2021-06-03	0	8.095	8.085	8.095	8.080	8.240	23,147,792	189,111,725	8.1698	8.095	8.085	8.095	8.080	8.240	23,147,792	8.1698	-1.04%
2021-06-02	0	8.180	8.160	8.180	8.140	8.270	23,266,405	190,523,039	8.1888	8.180	8.160	8.180	8.140	8.270	23,266,405	8.1888	-0.85%
2021-06-01	0	8.250	8.245	8.250	8.075	8.250	35,422,162	290,358,922	8.1971	8.250	8.245	8.250	8.075	8.250	35,422,162	8.1971	2.61%
2021-05-31	0	8.040	8.040	8.045	7.935	8.045	59,007,038	471,354,768	7.9881	8.040	8.040	8.045	7.935	8.045	59,007,038	7.9881	1.77%
2021-05-28	0	7.900	7.900	7.910	7.885	8.090	59,110,086	470,649,707	7.9623	7.900	7.900	7.910	7.885	8.090	59,110,086	7.9623	-1.86%
2021-05-27	0	8.050	8.040	8.050	7.975	8.065	43,595,443	350,045,883	8.0294	8.050	8.040	8.050	7.975	8.065	43,595,443	8.0294	0.69%
2021-05-26	0	7.995	7.995	8.005	7.940	8.040	53,701,269	429,674,695	8.0012	7.995	7.995	8.005	7.940	8.040	53,701,269	8.0012	0.13%
2021-05-25	0	7.985	7.955	7.985	7.800	7.985	48,796,591	386,379,453	7.9182	7.985	7.955	7.985	7.800	7.985	48,796,591	7.9182	1.98%
2021-05-24	0	7.830	7.820	7.830	7.740	7.920	16,203,688	126,467,313	7.8048	7.830	7.820	7.830	7.740	7.920	16,203,688	7.8048	-1.45%
2021-05-21	0	7.945	7.930	7.945	7.875	7.980	18,797,966	149,189,348	7.9365	7.945	7.930	7.945	7.875	7.980	18,797,966	7.9365	0.89%
2021-05-20	0	7.875	7.870	7.875	7.720	7.875	26,099,034	204,219,880	7.8248	7.875	7.870	7.875	7.720	7.875	26,099,034	7.8248	1.55%
2021-05-18	0	7.755	7.755	7.760	7.655	7.755	19,982,707	154,542,716	7.7338	7.755	7.755	7.760	7.655	7.755	19,982,707	7.7338	1.70%
2021-05-17	0	7.625	7.620	7.625	7.550	7.685	29,632,127	226,305,466	7.6372	7.625	7.620	7.625	7.550	7.685	29,632,127	7.6372	1.46%
2021-05-14	0	7.515	7.510	7.515	7.390	7.540	33,545,034	250,852,275	7.4781	7.515	7.510	7.515	7.390	7.540	33,545,034	7.4781	-0.60%
2021-05-13	0	7.560	7.560	7.570	7.550	7.685	33,737,221	256,536,983	7.6040	7.560	7.560	7.570	7.550	7.685	33,737,221	7.6040	-2.89%
2021-05-12	0	7.785	7.780	7.785	7.665	7.805	37,015,918	286,929,158	7.7515	7.785	7.780	7.785	7.665	7.805	37,015,918	7.7515	2.84%
2021-05-11	0	7.570	7.565	7.570	7.480	7.700	66,056,095	498,544,883	7.5473	7.570	7.565	7.570	7.480	7.700	66,056,095	7.5473	-3.26%
2021-05-10	0	7.825	7.820	7.825	7.785	7.985	26,780,259	209,998,400	7.8415	7.825	7.820	7.825	7.785	7.985	26,780,259	7.8415	-0.82%
2021-05-07	0	7.890	7.890	7.900	7.885	8.100	36,571,120	290,406,559	7.9409	7.890	7.890	7.900	7.885	8.100	36,571,120	7.9409	-2.23%
2021-05-06	0	8.070	8.060	8.070	8.010	8.170	15,929,446	128,745,580	8.0822	8.070	8.060	8.070	8.010	8.170	15,929,446	8.0822	0.19%
2021-05-05	0	8.055	8.070	8.090	8.045	8.180	27,323,833	220,562,102	8.0722	8.055	8.070	8.090	8.045	8.180	27,323,833	8.0722	-1.95%
2021-05-04	0	8.215	8.215	8.220	8.130	8.230	6,310,227	51,722,344	8.1966	8.215	8.215	8.220	8.130	8.230	6,310,227	8.1966	0.55%
2021-05-03	0	8.170	8.165	8.170	8.125	8.260	16,192,044	132,113,428	8.1592	8.170	8.165	8.170	8.125	8.260	16,192,044	8.1592	-1.03%
2021-04-30	0	8.255	8.240	8.255	8.240	8.425	22,807,055	188,599,682	8.2694	8.255	8.240	8.255	8.240	8.425	22,807,055	8.2694	-2.08%
2021-04-29	0	8.430	8.425	8.430	8.405	8.540	14,701,300	124,445,706	8.4649	8.430	8.425	8.430	8.405	8.540	14,701,300	8.4649	0.00%
2021-04-28	0	8.430	8.430	8.450	8.420	8.495	10,647,022	89,988,689	8.4520	8.430	8.430	8.450	8.420	8.495	10,647,022	8.4520	0.18%
2021-04-27	0	8.415	8.415	8.440	8.360	8.500	17,841,344	150,524,955	8.4369	8.415	8.415	8.440	8.360	8.500	17,841,344	8.4369	0.18%
2021-04-26	0	8.400	8.395	8.400	8.390	8.535	23,323,756	196,987,916	8.4458	8.400	8.395	8.400	8.390	8.535	23,323,756	8.4458	0.06%
2021-04-23	0	8.395	8.385	8.395	8.190	8.430	32,239,798	269,920,974	8.3723	8.395	8.385	8.395	8.190	8.430	32,239,798	8.3723	2.32%
2021-04-22	0	8.205	8.200	8.210	8.135	8.240	17,287,839	141,714,524	8.1974	8.205	8.200	8.210	8.135	8.240	17,287,839	8.1974	0.98%
2021-04-21	0	8.125	8.125	8.135	8.050	8.160	25,036,848	203,012,701	8.1086	8.125	8.125	8.135	8.050	8.160	25,036,848	8.1086	-1.10%
2021-04-20	0	8.215	8.215	8.235	8.190	8.290	18,079,486	149,033,067	8.2432	8.215	8.215	8.235	8.190	8.290	18,079,486	8.2432	-0.67%
2021-04-19	0	8.270	8.270	8.285	8.090	8.335	27,105,696	224,528,166	8.2834	8.270	8.270	8.285	8.090	8.335	27,105,696	8.2834	1.35%
2021-04-16	0	8.160	8.160	8.175	8.055	8.185	22,474,658	182,780,741	8.1327	8.160	8.160	8.175	8.055	8.185	22,474,658	8.1327	1.05%
2021-04-15	0	8.075	8.075	8.085	7.975	8.160	24,498,360	197,016,727	8.0420	8.075	8.075	8.085	7.975	8.160	24,498,360	8.0420	-1.22%
2021-04-14	0	8.175	8.175	8.180	8.110	8.235	31,896,227	260,787,572	8.1761	8.175	8.175	8.180	8.110	8.235	31,896,227	8.1761	2.51%
2021-04-13	0	7.975	7.975	7.990	7.965	8.170	35,049,688	281,940,671	8.0440	7.975	7.975	7.990	7.965	8.170	35,049,688	8.0440	-1.85%
2021-04-12	0	8.125	8.120	8.125	8.085	8.320	23,817,474	194,135,309	8.1510	8.125	8.120	8.125	8.085	8.320	23,817,474	8.1510	-1.40%
2021-04-09	0	8.240	8.240	8.260	8.195	8.425	22,350,234	184,590,589	8.2590	8.240	8.240	8.260	8.195	8.425	22,350,234	8.2590	-1.73%
2021-04-08	0	8.385	8.380	8.390	8.265	8.460	18,851,203	158,323,937	8.3986	8.385	8.380	8.390	8.265	8.460	18,851,203	8.3986	0.18%
2021-04-07	0	8.370	8.370	8.380	8.355	8.590	26,124,255	219,850,655	8.4156	8.370	8.370	8.380	8.355	8.590	26,124,255	8.4156	-1.24%
2021-04-01	0	8.475	8.470	8.475	8.260	8.495	45,499,662	382,768,231	8.4126	8.475	8.470	8.475	8.260	8.495	45,499,662	8.4126	4.37%
2021-03-31	0	8.120	8.115	8.120	8.090	8.275	17,297,651	141,380,676	8.1734	8.120	8.115	8.120	8.090	8.275	17,297,651	8.1734	0.00%
2021-03-30	0	8.120	8.120	8.130	7.970	8.175	29,614,275	240,381,655	8.1171	8.120	8.120	8.130	7.970	8.175	29,614,275	8.1171	2.78%
2021-03-29	0	7.900	7.895	7.900	7.860	8.105	31,204,249	248,108,407	7.9511	7.900	7.895	7.900	7.860	8.105	31,204,249	7.9511	-1.99%
2021-03-26	0	8.060	8.060	8.065	7.905	8.160	35,078,973	282,740,416	8.0601	8.060	8.060	8.065	7.905	8.160	35,078,973	8.0601	2.28%
2021-03-25	0	7.880	7.880	7.900	7.610	7.950	47,642,154	371,486,145	7.7974	7.880	7.880	7.900	7.610	7.950	47,642,154	7.7974	-1.75%
2021-03-24	0	8.020	8.000	8.020	7.940	8.285	45,204,347	362,226,829	8.0131	8.020	8.000	8.020	7.940	8.285	45,204,347	8.0131	-2.61%
2021-03-23	0	8.235	8.235	8.245	8.160	8.565	37,468,262	310,133,570	8.2772	8.235	8.235	8.245	8.160	8.565	37,468,262	8.2772	-2.37%
2021-03-22	0	8.435	8.435	8.440	8.390	8.580	15,072,642	127,637,784	8.4682	8.435	8.435	8.440	8.390	8.580	15,072,642	8.4682	-0.30%
2021-03-19	0	8.460	8.460	8.470	8.330	8.535	40,412,252	340,157,016	8.4172	8.460	8.460	8.470	8.330	8.535	40,412,252	8.4172	-1.63%
2021-03-18	0	8.600	8.600	8.610	8.570	8.750	40,840,700	353,781,003	8.6625	8.600	8.600	8.610	8.570	8.750	40,840,700	8.6625	1.06%
2021-03-17	0	8.510	8.510	8.520	8.330	8.570	31,294,627	265,201,611	8.4743	8.510	8.510	8.520	8.330	8.570	31,294,627	8.4743	0.71%
2021-03-16	0	8.450	8.445	8.450	8.270	8.485	46,789,110	393,968,093	8.4201	8.450	8.445	8.450	8.270	8.485	46,789,110	8.4201	3.05%
2021-03-15	0	8.200	8.195	8.200	8.105	8.550	65,211,935	541,013,789	8.2962	8.200	8.195	8.200	8.105	8.550	65,211,935	8.2962	-2.55%
2021-03-12	0	8.415	8.390	8.415	8.370	8.820	70,670,893	604,823,620	8.5583	8.415	8.390	8.415	8.370	8.820	70,670,893	8.5583	-1.87%
2021-03-11	0	8.575	8.565	8.575	8.180	8.585	68,608,999	581,805,817	8.4800	8.575	8.565	8.575	8.180	8.585	68,608,999	8.4800	4.45%
2021-03-10	0	8.210	8.205	8.210	8.125	8.480	72,793,475	602,733,908	8.2801	8.210	8.205	8.210	8.125	8.480	72,793,475	8.2801	2.50%
2021-03-09	0	8.010	8.010	8.015	7.665	8.290	133,252,479	1,070,931,851	8.0369	8.010	8.010	8.015	7.665	8.290	133,252,479	8.0369	-0.68%
2021-03-08	0	8.065	8.060	8.065	8.005	8.700	91,444,103	749,113,853	8.1920	8.065	8.060	8.065	8.005	8.700	91,444,103	8.1920	-6.06%
2021-03-05	0	8.585	8.580	8.585	8.340	8.725	66,773,419	569,729,300	8.5323	8.585	8.580	8.585	8.340	8.725	66,773,419	8.5323	-2.05%
2021-03-04	0	8.765	8.765	8.790	8.765	9.100	67,657,258	599,805,148	8.8653	8.765	8.765	8.790	8.765	9.100	67,657,258	8.8653	-5.75%
2021-03-03	0	9.300	9.300	9.305	9.065	9.315	31,433,198	289,620,916	9.2139	9.300	9.300	9.305	9.065	9.315	31,433,198	9.2139	0.87%
2021-03-02	0	9.220	9.200	9.220	9.170	9.560	48,006,469	448,378,018	9.3399	9.220	9.200	9.220	9.170	9.560	48,006,469	9.3399	-0.22%
2021-03-01	0	9.240	9.225	9.240	9.080	9.265	71,970,880	661,806,088	9.1955	9.240	9.225	9.240	9.080	9.265	71,970,880	9.1955	3.47%
2021-02-26	0	8.930	8.920	8.930	8.900	9.140	98,105,900	881,000,365	8.9801	8.930	8.920	8.930	8.900	9.140	98,105,900	8.9801	-5.45%
2021-02-25	0	9.445	9.445	9.450	9.325	9.600	58,040,460	549,723,677	9.4714	9.445	9.445	9.450	9.325	9.600	58,040,460	9.4714	1.34%
2021-02-24	0	9.320	9.315	9.320	9.165	9.930	109,018,314	1,026,369,473	9.4147	9.320	9.315	9.320	9.165	9.930	109,018,314	9.4147	-5.28%
2021-02-23	0	9.840	9.835	9.840	9.590	9.945	63,686,529	625,561,000	9.8225	9.840	9.835	9.840	9.590	9.945	63,686,529	9.8225	-1.30%
2021-02-22	0	9.970	9.965	9.970	9.950	10.61	63,899,773	650,518,847	10.180	9.970	9.965	9.970	9.950	10.61	63,899,773	10.180	-5.05%
2021-02-19	0	10.50	10.50	10.51	10.18	10.51	55,380,123	573,532,439	10.356	10.50	10.50	10.51	10.18	10.51	55,380,123	10.356	-2.14%
2021-02-18	0	10.73	10.56	10.73	10.52	10.95	55,822,197	595,090,146	10.661	10.73	10.56	10.73	10.52	10.95	55,822,197	10.660	-1.74%
2021-02-17	0	10.92	10.90	10.92	10.51	10.92	31,774,378	341,285,485	10.741	10.92	10.90	10.92	10.51	10.92	31,774,378	10.741	2.82%
2021-02-16	0	10.62	10.62	10.63	10.50	10.75	61,562,346	654,382,630	10.630	10.62	10.62	10.63	10.50	10.75	61,562,346	10.630	3.11%
2021-02-11	0	10.30	10.30	10.31	10.03	10.33	12,321,606	125,829,512	10.212	10.30	10.30	10.31	10.03	10.33	12,321,606	10.212	1.48%
2021-02-10	0	10.15	10.14	10.15	9.985	10.18	25,101,778	254,047,679	10.121	10.15	10.14	10.15	9.985	10.18	25,101,778	10.121	2.53%
2021-02-09	0	9.900	9.895	9.900	9.740	9.925	25,250,926	248,742,894	9.8508	9.900	9.895	9.900	9.740	9.925	25,250,926	9.8508	1.90%
2021-02-08	0	9.715	9.710	9.715	9.695	9.905	26,440,511	258,369,341	9.7717	9.715	9.710	9.715	9.695	9.905	26,440,511	9.7717	-0.31%
2021-02-05	0	9.745	9.750	9.760	9.730	9.945	48,906,559	481,399,213	9.8432	9.745	9.750	9.760	9.730	9.945	48,906,559	9.8432	-0.92%
2021-02-04	0	9.835	9.830	9.835	9.650	10.00	60,954,476	597,773,697	9.8069	9.835	9.830	9.835	9.650	10.00	60,954,476	9.8069	-2.53%
2021-02-03	0	10.09	10.08	10.09	9.855	10.09	38,216,502	382,350,161	10.005	10.09	10.08	10.09	9.855	10.09	38,216,502	10.005	1.77%
2021-02-02	0	9.915	9.915	9.925	9.900	10.05	46,348,353	462,517,549	9.9792	9.915	9.915	9.925	9.900	10.05	46,348,353	9.9792	2.11%
2021-02-01	0	9.710	9.695	9.710	9.350	9.735	65,315,175	628,602,901	9.6241	9.710	9.695	9.710	9.350	9.735	65,315,175	9.6241	3.68%
2021-01-29	0	9.365	9.360	9.365	9.245	9.670	82,216,756	775,507,851	9.4325	9.365	9.360	9.365	9.245	9.670	82,216,756	9.4325	0.16%
2021-01-28	0	9.350	9.350	9.360	9.305	9.745	81,008,407	768,667,033	9.4887	9.350	9.350	9.360	9.305	9.745	81,008,407	9.4887	-4.45%
2021-01-27	0	9.785	9.770	9.785	9.575	10.04	54,137,963	530,259,097	9.7946	9.785	9.770	9.785	9.575	10.04	54,137,963	9.7946	-2.35%
2021-01-26	0	10.02	10.02	10.03	9.815	10.24	55,197,827	552,350,007	10.007	10.02	10.02	10.03	9.815	10.24	55,197,827	10.007	-1.57%
2021-01-25	0	10.18	10.17	10.18	9.740	10.18	61,285,424	617,399,082	10.074	10.18	10.17	10.18	9.740	10.18	61,285,424	10.074	4.62%
2021-01-22	0	9.730	9.725	9.730	9.670	9.905	40,988,804	400,774,369	9.7777	9.730	9.725	9.730	9.670	9.905	40,988,804	9.7777	-0.31%
2021-01-21	0	9.760	9.760	9.765	9.700	9.950	57,591,851	565,771,767	9.8238	9.760	9.760	9.765	9.700	9.950	57,591,851	9.8238	-0.51%
2021-01-20	0	9.810	9.810	9.830	9.410	9.850	76,036,722	737,092,446	9.6939	9.810	9.810	9.830	9.410	9.850	76,036,722	9.6939	5.54%
2021-01-19	0	9.295	9.295	9.315	9.150	9.495	57,301,057	535,737,123	9.3495	9.295	9.295	9.315	9.150	9.495	57,301,057	9.3495	2.03%
2021-01-18	0	9.110	9.080	9.110	8.640	9.110	35,338,892	316,896,285	8.9674	9.110	9.080	9.110	8.640	9.110	35,338,892	8.9674	4.17%
2021-01-15	0	8.745	8.745	8.750	8.620	8.850	38,646,666	336,827,778	8.7156	8.745	8.745	8.750	8.620	8.850	38,646,666	8.7156	-1.19%
2021-01-14	0	8.850	8.840	8.850	8.675	8.860	25,977,054	228,597,617	8.8000	8.850	8.840	8.850	8.675	8.860	25,977,054	8.8000	2.37%
2021-01-13	0	8.645	8.615	8.645	8.570	8.770	27,977,741	242,025,025	8.6506	8.645	8.615	8.645	8.570	8.770	27,977,741	8.6506	-0.29%
2021-01-12	0	8.670	8.670	8.685	8.595	8.730	20,220,510	175,329,231	8.6709	8.670	8.670	8.685	8.595	8.730	20,220,510	8.6709	0.46%
2021-01-11	0	8.630	8.630	8.645	8.580	8.795	40,563,880	352,682,807	8.6945	8.630	8.630	8.645	8.580	8.795	40,563,880	8.6945	0.47%
2021-01-08	0	8.590	8.585	8.590	8.405	8.660	35,484,156	304,195,971	8.5727	8.590	8.585	8.590	8.405	8.660	35,484,156	8.5727	2.63%
2021-01-07	0	8.370	8.365	8.370	8.280	8.510	42,030,006	351,145,564	8.3546	8.370	8.365	8.370	8.280	8.510	42,030,006	8.3546	-2.39%
2021-01-06	0	8.575	8.575	8.580	8.440	8.650	30,680,634	263,188,308	8.5783	8.575	8.575	8.580	8.440	8.650	30,680,634	8.5783	2.08%
2021-01-05	0	8.400	8.400	8.430	8.350	8.470	27,904,359	234,620,395	8.4080	8.400	8.400	8.430	8.350	8.470	27,904,359	8.4080	-0.47%
2021-01-04	0	8.440	8.440	8.465	8.340	8.505	16,168,594	136,713,466	8.4555	8.440	8.440	8.465	8.340	8.505	16,168,594	8.4555	0.96%
2020-12-31	0	8.360	8.350	8.360	8.260	8.405	10,511,700	87,768,920	8.3496	8.360	8.350	8.360	8.260	8.405	10,511,700	8.3496	1.27%
2020-12-30	0	8.255	8.250	8.255	8.050	8.265	21,593,448	177,210,003	8.2067	8.255	8.250	8.255	8.050	8.265	21,593,448	8.2067	3.58%
2020-12-29	0	7.970	7.965	7.970	7.890	8.045	16,882,118	134,764,526	7.9827	7.970	7.965	7.970	7.890	8.045	16,882,118	7.9827	2.25%
2020-12-28	0	7.795	7.785	7.795	7.765	8.140	46,611,018	366,090,141	7.8542	7.795	7.785	7.795	7.765	8.140	46,611,018	7.8542	-4.24%
2020-12-24	0	8.140	8.135	8.140	8.105	8.350	15,585,800	127,956,365	8.2098	8.140	8.135	8.140	8.105	8.350	15,585,800	8.2098	-2.63%
2020-12-23	0	8.360	8.360	8.375	8.150	8.435	24,957,100	208,700,869	8.3624	8.360	8.360	8.375	8.150	8.435	24,957,100	8.3624	2.58%
2020-12-22	0	8.150	8.150	8.160	8.065	8.215	15,003,206	122,225,827	8.1466	8.150	8.150	8.160	8.065	8.215	15,003,206	8.1466	0.00%
2020-12-21	0	8.150	8.150	8.170	8.150	8.245	14,195,265	116,344,649	8.1960	8.150	8.150	8.170	8.150	8.245	14,195,265	8.1960	-0.73%
2020-12-18	0	8.210	8.210	8.220	8.190	8.310	16,143,098	132,877,739	8.2312	8.210	8.210	8.220	8.190	8.310	16,143,098	8.2312	-1.08%
2020-12-17	0	8.300	8.280	8.300	8.120	8.300	28,234,456	232,687,446	8.2413	8.300	8.280	8.300	8.120	8.300	28,234,456	8.2413	2.41%
2020-12-16	0	8.105	8.105	8.110	8.050	8.125	16,549,969	133,802,002	8.0847	8.105	8.105	8.110	8.050	8.125	16,549,969	8.0847	0.68%
2020-12-15	0	8.050	8.040	8.050	8.000	8.105	14,879,900	119,687,117	8.0435	8.050	8.040	8.050	8.000	8.105	14,879,900	8.0435	-0.37%
2020-12-14	0	8.080	8.080	8.095	7.990	8.100	18,620,636	150,180,322	8.0653	8.080	8.080	8.095	7.990	8.100	18,620,636	8.0653	0.37%
2020-12-11	0	8.050	8.045	8.055	8.020	8.115	10,636,442	85,671,347	8.0545	8.050	8.045	8.055	8.020	8.115	10,636,442	8.0545	0.75%
2020-12-10	0	7.990	7.990	7.995	7.930	8.010	13,625,000	108,649,966	7.9743	7.990	7.990	7.995	7.930	8.010	13,625,000	7.9743	-1.11%
2020-12-09	0	8.080	8.065	8.080	8.050	8.175	14,305,200	116,164,667	8.1205	8.080	8.065	8.080	8.050	8.175	14,305,200	8.1205	0.25%
2020-12-08	0	8.060	8.050	8.060	7.900	8.100	12,532,000	100,605,040	8.0279	8.060	8.050	8.060	7.900	8.100	12,532,000	8.0279	1.64%
2020-12-07	0	7.930	7.910	7.930	7.820	7.975	12,359,444	97,626,558	7.8989	7.930	7.910	7.930	7.820	7.975	12,359,444	7.8989	-0.06%
2020-12-04	0	7.935	7.920	7.935	7.900	7.975	19,811,200	157,023,569	7.9260	7.935	7.920	7.935	7.900	7.975	19,811,200	7.9260	0.25%
2020-12-03	0	7.915	7.900	7.915	7.850	7.920	15,965,006	126,119,525	7.8997	7.915	7.900	7.915	7.850	7.920	15,965,006	7.8997	1.15%
2020-12-02	0	7.825	7.820	7.825	7.785	7.995	26,160,000	204,913,524	7.8331	7.825	7.820	7.825	7.785	7.995	26,160,000	7.8331	-1.57%
2020-12-01	0	7.950	7.950	7.955	7.930	8.040	10,997,405	87,736,672	7.9779	7.950	7.950	7.955	7.930	8.040	10,997,405	7.9779	-0.63%
2020-11-30	0	8.000	8.000	8.010	7.990	8.125	17,267,571	139,024,952	8.0512	8.000	8.000	8.010	7.990	8.125	17,267,571	8.0512	-0.99%
2020-11-27	0	8.080	8.075	8.080	8.020	8.115	12,446,187	100,509,096	8.0755	8.080	8.075	8.080	8.020	8.115	12,446,187	8.0755	0.75%
2020-11-26	0	8.020	8.020	8.030	7.920	8.025	8,930,083	71,363,556	7.9914	8.020	8.020	8.030	7.920	8.025	8,930,083	7.9914	1.52%
2020-11-25	0	7.900	7.900	7.905	7.850	8.145	19,886,400	158,256,877	7.9580	7.900	7.900	7.905	7.850	8.145	19,886,400	7.9580	-2.35%
2020-11-24	0	8.090	8.085	8.090	8.025	8.145	13,769,781	111,397,467	8.0900	8.090	8.085	8.090	8.025	8.145	13,769,781	8.0900	0.37%
2020-11-23	0	8.060	8.060	8.065	8.020	8.080	18,296,236	147,310,951	8.0514	8.060	8.060	8.065	8.020	8.080	18,296,236	8.0514	1.38%
2020-11-20	0	7.950	7.950	7.960	7.920	8.020	8,173,002	65,229,309	7.9811	7.950	7.950	7.960	7.920	8.020	8,173,002	7.9811	0.82%
2020-11-19	0	7.885	7.885	7.890	7.785	7.925	8,701,400	68,425,893	7.8638	7.885	7.885	7.890	7.785	7.925	8,701,400	7.8638	-0.69%
2020-11-18	0	7.940	7.940	7.950	7.880	7.975	17,142,950	135,739,538	7.9181	7.940	7.940	7.950	7.880	7.975	17,142,950	7.9181	0.76%
2020-11-17	0	7.880	7.880	7.885	7.835	8.075	16,672,478	131,533,001	7.8892	7.880	7.880	7.885	7.835	8.075	16,672,478	7.8892	-2.17%
2020-11-16	0	8.055	8.040	8.055	7.885	8.065	20,601,897	164,483,448	7.9839	8.055	8.040	8.055	7.885	8.065	20,601,897	7.9839	1.77%
2020-11-13	0	7.915	7.895	7.915	7.710	7.925	19,054,626	149,769,647	7.8600	7.915	7.895	7.915	7.710	7.925	19,054,626	7.8600	1.80%
2020-11-12	0	7.775	7.705	7.775	7.660	7.805	29,896,700	231,123,655	7.7307	7.775	7.705	7.775	7.660	7.805	29,896,700	7.7307	3.74%
2020-11-11	0	7.495	7.490	7.495	7.455	7.820	60,588,290	459,301,940	7.5807	7.495	7.490	7.495	7.455	7.820	60,588,290	7.5807	-6.31%
2020-11-10	0	8.000	7.980	8.000	7.850	8.380	54,001,028	431,615,040	7.9927	8.000	7.980	8.000	7.850	8.380	54,001,028	7.9927	-4.65%
2020-11-09	0	8.390	8.390	8.405	8.250	8.515	64,502,973	543,807,432	8.4307	8.390	8.390	8.405	8.250	8.515	64,502,973	8.4307	3.33%
2020-11-06	0	8.120	8.100	8.120	8.005	8.195	22,532,338	182,349,664	8.0928	8.120	8.100	8.120	8.005	8.195	22,532,338	8.0928	-0.12%
2020-11-05	0	8.130	8.125	8.130	7.850	8.140	72,330,823	583,050,064	8.0609	8.130	8.125	8.130	7.850	8.140	72,330,823	8.0609	4.90%
2020-11-04	0	7.750	7.700	7.750	7.530	7.770	22,013,630	169,152,197	7.6840	7.750	7.700	7.750	7.530	7.770	22,013,630	7.6840	0.78%
2020-11-03	0	7.690	7.685	7.690	7.590	7.730	18,213,000	140,171,934	7.6963	7.690	7.685	7.690	7.590	7.730	18,213,000	7.6963	1.72%
2020-11-02	0	7.560	7.555	7.560	7.460	7.615	6,879,121	51,767,401	7.5253	7.560	7.555	7.560	7.460	7.615	6,879,121	7.5253	0.60%
2020-10-30	0	7.515	7.515	7.520	7.485	7.740	11,399,651	86,785,090	7.6130	7.515	7.515	7.520	7.485	7.740	11,399,651	7.6130	-1.89%
2020-10-29	0	7.660	7.650	7.660	7.460	7.690	10,580,500	80,498,393	7.6082	7.660	7.650	7.660	7.460	7.690	10,580,500	7.6082	0.46%
2020-10-28	0	7.625	7.615	7.625	7.500	7.660	10,887,586	82,762,643	7.6016	7.625	7.615	7.625	7.500	7.660	10,887,586	7.6016	1.94%
2020-10-27	0	7.480	7.480	7.515	7.430	7.585	9,299,300	69,808,236	7.5068	7.480	7.480	7.515	7.430	7.585	9,299,300	7.5068	-0.13%
2020-10-23	0	7.490	7.480	7.490	7.435	7.600	8,902,784	66,749,108	7.4976	7.490	7.480	7.490	7.435	7.600	8,902,784	7.4976	-1.45%
2020-10-22	0	7.600	7.580	7.600	7.490	7.620	5,610,000	42,330,262	7.5455	7.600	7.580	7.600	7.490	7.620	5,610,000	7.5455	-0.26%
2020-10-21	0	7.620	7.610	7.620	7.595	7.710	8,431,737	64,421,024	7.6403	7.620	7.610	7.620	7.595	7.710	8,431,737	7.6403	0.00%
2020-10-20	0	7.620	7.620	7.625	7.520	7.625	5,782,855	43,964,454	7.6026	7.620	7.620	7.625	7.520	7.625	5,782,855	7.6026	0.40%
2020-10-19	0	7.590	7.590	7.600	7.560	7.710	7,217,512	54,911,357	7.6081	7.590	7.590	7.600	7.560	7.710	7,217,512	7.6081	-0.26%
2020-10-16	0	7.610	7.590	7.610	7.525	7.650	11,692,639	88,789,970	7.5937	7.610	7.590	7.610	7.525	7.650	11,692,639	7.5937	1.13%
2020-10-15	0	7.525	7.525	7.530	7.495	7.750	17,143,569	130,442,859	7.6089	7.525	7.525	7.530	7.495	7.750	17,143,569	7.6089	-3.34%
2020-10-14	0	7.785	7.785	7.790	7.695	7.880	19,197,146	148,879,792	7.7553	7.785	7.785	7.790	7.695	7.880	19,197,146	7.7553	0.84%
2020-10-12	0	7.720	7.710	7.720	7.545	7.720	19,022,100	146,187,215	7.6851	7.720	7.710	7.720	7.545	7.720	19,022,100	7.6851	2.66%
2020-10-09	0	7.520	7.505	7.520	7.440	7.570	8,317,337	62,535,512	7.5187	7.520	7.505	7.520	7.440	7.570	8,317,337	7.5187	0.27%
2020-10-08	0	7.500	7.495	7.500	7.415	7.500	7,359,200	54,903,261	7.4605	7.500	7.495	7.500	7.415	7.500	7,359,200	7.4605	0.54%
2020-10-07	0	7.460	7.455	7.460	7.285	7.475	12,021,781	89,131,106	7.4141	7.460	7.455	7.460	7.285	7.475	12,021,781	7.4141	2.05%
2020-10-06	0	7.310	7.310	7.315	7.130	7.325	16,991,680	123,788,357	7.2852	7.310	7.310	7.315	7.130	7.325	16,991,680	7.2852	3.03%
2020-10-05	0	7.095	7.090	7.095	7.055	7.250	6,992,400	49,633,527	7.0982	7.095	7.090	7.095	7.055	7.250	6,992,400	7.0982	0.50%
2020-09-30	0	7.060	7.055	7.060	7.000	7.150	9,542,000	67,578,490	7.0822	7.060	7.055	7.060	7.000	7.150	9,542,000	7.0822	1.00%
2020-09-29	0	6.990	6.985	6.990	6.975	7.085	10,283,466	72,305,156	7.0312	6.990	6.985	6.990	6.975	7.085	10,283,466	7.0312	0.07%
2020-09-28	0	6.985	6.980	6.985	6.910	7.005	8,516,000	59,328,426	6.9667	6.985	6.980	6.985	6.910	7.005	8,516,000	6.9667	0.65%
2020-09-25	0	6.940	6.920	6.940	6.875	7.210	22,228,800	155,030,563	6.9743	6.940	6.920	6.940	6.875	7.210	22,228,800	6.9743	-1.98%
2020-09-24	0	7.080	7.075	7.080	7.050	7.250	24,245,800	172,006,269	7.0943	7.080	7.075	7.080	7.050	7.250	24,245,800	7.0943	-2.81%
2020-09-23	0	7.285	7.285	7.290	7.230	7.320	5,471,200	39,859,101	7.2853	7.285	7.285	7.290	7.230	7.320	5,471,200	7.2853	0.97%
2020-09-22	0	7.215	7.215	7.220	7.155	7.315	10,539,872	76,268,057	7.2361	7.215	7.215	7.220	7.155	7.315	10,539,872	7.2361	0.14%
2020-09-21	0	7.205	7.205	7.210	7.200	7.405	13,565,212	98,498,781	7.2611	7.205	7.205	7.210	7.200	7.405	13,565,212	7.2611	-2.04%
2020-09-18	0	7.355	7.350	7.355	7.245	7.370	7,950,518	58,190,410	7.3191	7.355	7.350	7.355	7.245	7.370	7,950,518	7.3191	0.34%
2020-09-17	0	7.330	7.300	7.330	7.250	7.440	17,690,067	129,523,154	7.3218	7.330	7.300	7.330	7.250	7.440	17,690,067	7.3218	-1.21%
2020-09-16	0	7.420	7.420	7.425	7.375	7.460	12,510,400	92,884,499	7.4246	7.420	7.420	7.425	7.375	7.460	12,510,400	7.4246	0.88%
2020-09-15	0	7.355	7.340	7.355	7.280	7.385	9,111,400	66,896,993	7.3421	7.355	7.340	7.355	7.280	7.385	9,111,400	7.3421	1.59%
2020-09-14	0	7.240	7.235	7.240	7.200	7.340	17,587,000	128,313,039	7.2959	7.240	7.235	7.240	7.200	7.340	17,587,000	7.2959	1.26%
2020-09-11	0	7.150	7.145	7.150	7.010	7.195	18,126,400	129,105,808	7.1225	7.150	7.145	7.150	7.010	7.195	18,126,400	7.1225	1.56%
2020-09-10	0	7.040	7.040	7.045	7.010	7.210	29,199,051	207,575,048	7.1090	7.040	7.040	7.045	7.010	7.210	29,199,051	7.1090	0.00%
2020-09-09	0	7.040	7.035	7.040	6.915	7.100	27,576,000	192,962,523	6.9975	7.040	7.035	7.040	6.915	7.100	27,576,000	6.9975	-1.40%
2020-09-08	0	7.140	7.140	7.150	7.015	7.345	31,549,800	225,764,333	7.1558	7.140	7.140	7.150	7.015	7.345	31,549,800	7.1558	-1.79%
2020-09-07	0	7.270	7.270	7.275	7.225	7.580	64,104,582	469,289,413	7.3207	7.270	7.270	7.275	7.225	7.580	64,104,582	7.3207	-5.09%
2020-09-04	0	7.660	7.640	7.660	7.300	7.660	48,589,600	363,092,955	7.4726	7.660	7.640	7.660	7.300	7.660	48,589,600	7.4726	-1.16%
2020-09-03	0	7.750	7.750	7.760	7.700	7.975	59,524,800	464,046,139	7.7958	7.750	7.750	7.760	7.700	7.975	59,524,800	7.7958	-2.33%
2020-09-02	0	7.935	7.930	7.935	7.780	7.985	56,592,500	445,134,964	7.8656	7.935	7.930	7.935	7.780	7.985	56,592,500	7.8656	2.99%
2020-09-01	0	7.705	7.700	7.705	7.580	7.705	24,194,198	185,496,335	7.6670	7.705	7.700	7.705	7.580	7.705	24,194,198	7.6670	1.72%
2020-08-31	0	7.575	7.575	7.580	7.565	7.790	80,615,300	620,443,067	7.6963	7.575	7.575	7.580	7.565	7.790	80,615,300	7.6963	-0.53%
2020-08-28	0	7.615	7.610	7.615	7.565	20.00	382,166,441	3,045,236,929	7.9684	7.615	7.610	7.615	7.565	20.00	382,166,441	7.9684

---

Webb-site Database - Powered By Linux Group

Back to top

---