Sunac Services Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

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

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• 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	1.390	1.380	1.390	1.360	1.410	9,846,464	13,614,739	1.3827	1.390	1.380	1.390	1.360	1.410	9,846,464	1.3827	0.00%
2026-02-02	0	1.390	1.380	1.390	1.370	1.440	13,550,576	18,823,889	1.3892	1.390	1.380	1.390	1.370	1.440	13,550,576	1.3892	-3.47%
2026-01-30	0	1.440	1.430	1.440	1.430	1.490	15,421,419	22,361,152	1.4500	1.440	1.430	1.440	1.430	1.490	15,421,419	1.4500	-3.36%
2026-01-29	0	1.490	1.480	1.490	1.400	1.500	37,764,903	55,718,171	1.4754	1.490	1.480	1.490	1.400	1.500	37,764,903	1.4754	5.67%
2026-01-28	0	1.410	1.400	1.410	1.400	1.420	9,208,221	12,938,983	1.4052	1.410	1.400	1.410	1.400	1.420	9,208,221	1.4052	0.00%
2026-01-27	0	1.410	1.410	1.420	1.410	1.430	7,082,453	10,051,076	1.4192	1.410	1.410	1.420	1.410	1.430	7,082,453	1.4192	-0.70%
2026-01-26	0	1.420	1.410	1.420	1.390	1.430	10,653,020	15,033,646	1.4112	1.420	1.410	1.420	1.390	1.430	10,653,020	1.4112	1.43%
2026-01-23	0	1.400	1.390	1.400	1.380	1.410	8,791,298	12,278,289	1.3966	1.400	1.390	1.400	1.380	1.410	8,791,298	1.3966	-0.71%
2026-01-22	0	1.410	1.400	1.410	1.390	1.410	11,633,046	16,284,518	1.3998	1.410	1.400	1.410	1.390	1.410	11,633,046	1.3998	0.71%
2026-01-21	0	1.400	1.390	1.400	1.370	1.400	7,286,202	10,071,891	1.3823	1.400	1.390	1.400	1.370	1.400	7,286,202	1.3823	0.72%
2026-01-20	0	1.390	1.390	1.400	1.370	1.410	8,078,622	11,248,854	1.3924	1.390	1.390	1.400	1.370	1.410	8,078,622	1.3924	0.72%
2026-01-19	0	1.380	1.370	1.380	1.370	1.400	9,363,252	12,963,760	1.3845	1.380	1.370	1.380	1.370	1.400	9,363,252	1.3845	-1.43%
2026-01-16	0	1.400	1.390	1.400	1.380	1.420	14,625,429	20,467,602	1.3995	1.400	1.390	1.400	1.380	1.420	14,625,429	1.3995	0.00%
2026-01-15	0	1.400	1.390	1.400	1.380	1.420	17,679,066	24,697,149	1.3970	1.400	1.390	1.400	1.380	1.420	17,679,066	1.3970	0.00%
2026-01-14	0	1.400	1.390	1.400	1.380	1.410	15,123,578	21,027,647	1.3904	1.400	1.390	1.400	1.380	1.410	15,123,578	1.3904	1.45%
2026-01-13	0	1.380	1.370	1.380	1.370	1.410	18,222,347	25,269,714	1.3867	1.380	1.370	1.380	1.370	1.410	18,222,347	1.3867	-2.13%
2026-01-09	0	1.410	1.410	1.420	1.400	1.430	8,863,360	12,546,575	1.4156	1.410	1.410	1.420	1.400	1.430	8,863,360	1.4156	-0.70%
2026-01-08	0	1.420	1.410	1.420	1.380	1.420	12,381,186	17,318,887	1.3988	1.420	1.410	1.420	1.380	1.420	12,381,186	1.3988	0.71%
2026-01-07	0	1.410	1.400	1.410	1.400	1.440	11,077,981	15,683,937	1.4158	1.410	1.400	1.410	1.400	1.440	11,077,981	1.4158	-1.40%
2026-01-06	0	1.430	1.420	1.430	1.400	1.430	16,553,648	23,522,751	1.4210	1.430	1.420	1.430	1.400	1.430	16,553,648	1.4210	1.42%
2026-01-05	0	1.410	1.400	1.410	1.390	1.420	14,623,587	20,643,398	1.4117	1.410	1.400	1.410	1.390	1.420	14,623,587	1.4117	0.71%
2025-12-31	0	1.400	1.390	1.400	1.390	1.400	3,612,826	5,040,589	1.3952	1.400	1.390	1.400	1.390	1.400	3,612,826	1.3952	0.72%
2025-12-30	0	1.390	1.380	1.390	1.380	1.400	8,916,040	12,426,449	1.3937	1.390	1.380	1.390	1.380	1.400	8,916,040	1.3937	-0.71%
2025-12-29	0	1.400	1.390	1.400	1.380	1.420	10,911,060	15,251,252	1.3978	1.400	1.390	1.400	1.380	1.420	10,911,060	1.3978	-0.71%
2025-12-24	0	1.410	1.400	1.410	1.390	1.410	4,680,000	6,548,003	1.3991	1.410	1.400	1.410	1.390	1.410	4,680,000	1.3991	0.71%
2025-12-23	0	1.400	1.390	1.400	1.400	1.420	4,278,126	6,016,712	1.4064	1.400	1.390	1.400	1.400	1.420	4,278,126	1.4064	-0.71%
2025-12-22	0	1.410	1.400	1.410	1.400	1.430	9,038,225	12,812,814	1.4176	1.410	1.400	1.410	1.400	1.430	9,038,225	1.4176	0.00%
2025-12-19	0	1.410	1.410	1.420	1.410	1.430	6,860,064	9,731,425	1.4186	1.410	1.410	1.420	1.410	1.430	6,860,064	1.4186	-0.70%
2025-12-18	0	1.420	1.410	1.420	1.400	1.420	5,402,386	7,610,413	1.4087	1.420	1.410	1.420	1.400	1.420	5,402,386	1.4087	1.43%
2025-12-17	0	1.400	1.400	1.410	1.390	1.410	4,359,319	6,116,556	1.4031	1.400	1.400	1.410	1.390	1.410	4,359,319	1.4031	0.00%
2025-12-16	0	1.400	1.400	1.410	1.400	1.420	7,959,064	11,211,695	1.4087	1.400	1.400	1.410	1.400	1.420	7,959,064	1.4087	-1.41%
2025-12-15	0	1.420	1.420	1.430	1.420	1.430	7,923,154	11,275,526	1.4231	1.420	1.420	1.430	1.420	1.430	7,923,154	1.4231	-1.39%
2025-12-12	0	1.440	1.430	1.440	1.420	1.450	8,612,322	12,366,386	1.4359	1.440	1.430	1.440	1.420	1.450	8,612,322	1.4359	1.41%
2025-12-11	0	1.420	1.410	1.420	1.410	1.440	8,039,386	11,435,291	1.4224	1.420	1.410	1.420	1.410	1.440	8,039,386	1.4224	-1.39%
2025-12-10	0	1.440	1.430	1.440	1.410	1.470	15,835,550	22,794,076	1.4394	1.440	1.430	1.440	1.410	1.470	15,835,550	1.4394	0.70%
2025-12-09	0	1.430	1.420	1.430	1.420	1.470	17,471,242	25,049,784	1.4338	1.430	1.420	1.430	1.420	1.470	17,471,242	1.4338	-2.05%
2025-12-08	0	1.460	1.450	1.460	1.450	1.500	12,667,001	18,590,197	1.4676	1.460	1.450	1.460	1.450	1.500	12,667,001	1.4676	-2.01%
2025-12-05	0	1.490	1.480	1.490	1.470	1.500	12,759,576	18,897,373	1.4810	1.490	1.480	1.490	1.470	1.500	12,759,576	1.4810	0.00%
2025-12-04	0	1.490	1.490	1.500	1.490	1.510	9,527,000	14,273,460	1.4982	1.490	1.490	1.500	1.490	1.510	9,527,000	1.4982	-0.67%
2025-12-03	0	1.500	1.500	1.510	1.490	1.530	16,296,015	24,542,032	1.5060	1.500	1.500	1.510	1.490	1.530	16,296,015	1.5060	-1.32%
2025-12-02	0	1.520	1.520	1.530	1.510	1.550	8,015,224	12,238,526	1.5269	1.520	1.520	1.530	1.510	1.550	8,015,224	1.5269	-0.65%
2025-12-01	0	1.530	1.530	1.540	1.530	1.550	9,427,499	14,497,610	1.5378	1.530	1.530	1.540	1.530	1.550	9,427,499	1.5378	0.00%
2025-11-28	0	1.530	1.530	1.540	1.510	1.540	8,651,064	13,219,195	1.5280	1.530	1.530	1.540	1.510	1.540	8,651,064	1.5280	0.00%
2025-11-27	0	1.530	1.530	1.540	1.520	1.560	14,783,000	22,673,902	1.5338	1.530	1.530	1.540	1.520	1.560	14,783,000	1.5338	-1.29%
2025-11-26	0	1.550	1.550	1.560	1.550	1.580	7,409,023	11,586,006	1.5638	1.550	1.550	1.560	1.550	1.580	7,409,023	1.5638	-0.64%
2025-11-25	0	1.560	1.550	1.560	1.550	1.600	13,415,236	21,122,341	1.5745	1.560	1.550	1.560	1.550	1.600	13,415,236	1.5745	0.00%
2025-11-24	0	1.560	1.550	1.560	1.550	1.580	11,394,470	17,835,014	1.5652	1.560	1.550	1.560	1.550	1.580	11,394,470	1.5652	0.65%
2025-11-21	0	1.550	1.550	1.560	1.530	1.590	20,623,117	32,122,112	1.5576	1.550	1.550	1.560	1.530	1.590	20,623,117	1.5576	-2.52%
2025-11-20	0	1.590	1.580	1.590	1.580	1.650	22,578,124	36,250,143	1.6055	1.590	1.580	1.590	1.580	1.650	22,578,124	1.6055	-0.62%
2025-11-19	0	1.600	1.590	1.600	1.570	1.610	11,208,276	17,851,974	1.5927	1.600	1.590	1.600	1.570	1.610	11,208,276	1.5927	0.00%
2025-11-18	0	1.600	1.600	1.610	1.600	1.670	18,005,076	29,066,262	1.6143	1.600	1.600	1.610	1.600	1.670	18,005,076	1.6143	-3.61%
2025-11-17	0	1.660	1.650	1.660	1.630	1.700	24,204,255	40,344,554	1.6668	1.660	1.650	1.660	1.630	1.700	24,204,255	1.6668	-1.19%
2025-11-14	0	1.680	1.680	1.690	1.660	1.700	18,491,515	31,100,738	1.6819	1.680	1.680	1.690	1.660	1.700	18,491,515	1.6819	0.00%
2025-11-13	0	1.680	1.680	1.690	1.660	1.710	16,874,128	28,346,330	1.6799	1.680	1.680	1.690	1.660	1.710	16,874,128	1.6799	-1.75%
2025-11-12	0	1.710	1.700	1.710	1.680	1.730	22,595,660	38,643,759	1.7102	1.710	1.700	1.710	1.680	1.730	22,595,660	1.7102	1.79%
2025-11-11	0	1.680	1.680	1.690	1.640	1.690	12,807,582	21,355,823	1.6674	1.680	1.680	1.690	1.640	1.690	12,807,582	1.6674	2.44%
2025-11-10	0	1.640	1.640	1.650	1.570	1.670	27,694,988	45,053,177	1.6268	1.640	1.640	1.650	1.570	1.670	27,694,988	1.6268	4.46%
2025-11-07	0	1.570	1.560	1.570	1.560	1.580	10,761,673	16,887,522	1.5692	1.570	1.560	1.570	1.560	1.580	10,761,673	1.5692	0.00%
2025-11-06	0	1.570	1.560	1.570	1.550	1.580	16,604,820	25,989,266	1.5652	1.570	1.560	1.570	1.550	1.580	16,604,820	1.5652	2.61%
2025-11-05	0	1.530	1.520	1.530	1.510	1.540	8,385,478	12,759,599	1.5216	1.530	1.520	1.530	1.510	1.540	8,385,478	1.5216	0.00%
2025-11-04	0	1.530	1.530	1.540	1.520	1.560	13,465,377	20,707,758	1.5379	1.530	1.530	1.540	1.520	1.560	13,465,377	1.5379	-1.29%
2025-11-03	0	1.550	1.550	1.560	1.540	1.570	8,311,519	12,866,976	1.5481	1.550	1.550	1.560	1.540	1.570	8,311,519	1.5481	0.00%
2025-10-31	0	1.550	1.550	1.560	1.550	1.560	6,091,230	9,466,447	1.5541	1.550	1.550	1.560	1.550	1.560	6,091,230	1.5541	0.00%
2025-10-30	0	1.550	1.550	1.560	1.550	1.600	11,615,605	18,189,145	1.5659	1.550	1.550	1.560	1.550	1.600	11,615,605	1.5659	-1.90%
2025-10-28	0	1.580	1.580	1.590	1.580	1.610	8,328,194	13,278,068	1.5944	1.580	1.580	1.590	1.580	1.610	8,328,194	1.5944	-1.25%
2025-10-27	0	1.600	1.590	1.600	1.570	1.610	10,659,878	17,006,130	1.5953	1.600	1.590	1.600	1.570	1.610	10,659,878	1.5953	1.91%
2025-10-24	0	1.570	1.560	1.570	1.560	1.580	6,543,032	10,276,645	1.5706	1.570	1.560	1.570	1.560	1.580	6,543,032	1.5706	-0.63%
2025-10-23	0	1.580	1.570	1.580	1.550	1.590	8,929,322	14,018,612	1.5700	1.580	1.570	1.580	1.550	1.590	8,929,322	1.5700	0.64%
2025-10-22	0	1.570	1.570	1.580	1.560	1.590	6,783,292	10,661,228	1.5717	1.570	1.570	1.580	1.560	1.590	6,783,292	1.5717	-0.63%
2025-10-21	0	1.580	1.570	1.580	1.570	1.590	7,281,866	11,501,917	1.5795	1.580	1.570	1.580	1.570	1.590	7,281,866	1.5795	0.64%
2025-10-20	0	1.570	1.560	1.570	1.560	1.580	5,231,192	8,191,507	1.5659	1.570	1.560	1.570	1.560	1.580	5,231,192	1.5659	0.64%
2025-10-17	0	1.560	1.550	1.560	1.550	1.590	11,646,590	18,294,336	1.5708	1.560	1.550	1.560	1.550	1.590	11,646,590	1.5708	-1.89%
2025-10-16	0	1.590	1.580	1.590	1.580	1.590	7,012,235	11,114,304	1.5850	1.590	1.580	1.590	1.580	1.590	7,012,235	1.5850	0.63%
2025-10-15	0	1.580	1.570	1.580	1.560	1.600	13,790,366	21,794,947	1.5804	1.580	1.570	1.580	1.560	1.600	13,790,366	1.5804	1.94%
2025-10-14	0	1.550	1.540	1.550	1.550	1.600	9,574,871	15,099,187	1.5770	1.550	1.540	1.550	1.550	1.600	9,574,871	1.5770	-0.64%
2025-10-13	0	1.560	1.550	1.560	1.520	1.570	19,002,333	29,408,496	1.5476	1.560	1.550	1.560	1.520	1.570	19,002,333	1.5476	-1.27%
2025-10-10	0	1.580	1.580	1.590	1.570	1.620	13,041,457	20,744,744	1.5907	1.580	1.580	1.590	1.570	1.620	13,041,457	1.5907	-1.25%
2025-10-09	0	1.600	1.590	1.600	1.570	1.600	13,483,421	21,413,926	1.5882	1.600	1.590	1.600	1.570	1.600	13,483,421	1.5882	3.23%
2025-10-08	0	1.550	1.540	1.550	1.550	1.570	4,789,576	7,447,654	1.5550	1.550	1.540	1.550	1.550	1.570	4,789,576	1.5550	-1.27%
2025-10-06	0	1.570	1.560	1.570	1.560	1.590	1,359,032	2,132,198	1.5689	1.570	1.560	1.570	1.560	1.590	1,359,032	1.5689	0.00%
2025-10-03	0	1.570	1.560	1.570	1.570	1.610	3,036,450	4,793,010	1.5785	1.570	1.560	1.570	1.570	1.610	3,036,450	1.5785	-1.26%
2025-10-02	0	1.590	1.590	1.600	1.590	1.620	2,882,193	4,604,477	1.5976	1.590	1.590	1.600	1.590	1.620	2,882,193	1.5976	-3.05%
2025-09-30	0	1.640	1.640	1.650	1.610	1.650	9,302,396	15,192,788	1.6332	1.640	1.640	1.650	1.610	1.650	9,302,396	1.6332	1.86%
2025-09-29	0	1.610	1.600	1.610	1.590	1.630	11,126,381	17,904,835	1.6092	1.610	1.600	1.610	1.590	1.630	11,126,381	1.6092	1.26%
2025-09-26	0	1.590	1.580	1.590	1.590	1.620	8,374,208	13,390,546	1.5990	1.590	1.580	1.590	1.590	1.620	8,374,208	1.5990	0.00%
2025-09-25	0	1.590	1.590	1.600	1.590	1.630	11,383,222	18,233,249	1.6018	1.590	1.590	1.600	1.590	1.630	11,383,222	1.6018	-2.45%
2025-09-24	0	1.630	1.620	1.630	1.610	1.640	5,847,253	9,479,805	1.6212	1.630	1.620	1.630	1.610	1.640	5,847,253	1.6212	0.62%
2025-09-23	0	1.620	1.610	1.620	1.600	1.670	10,612,257	17,178,153	1.6187	1.620	1.610	1.620	1.600	1.670	10,612,257	1.6187	-2.41%
2025-09-22	0	1.660	1.650	1.660	1.650	1.690	9,066,269	15,066,162	1.6618	1.660	1.650	1.660	1.650	1.690	9,066,269	1.6618	-0.60%
2025-09-19	0	1.670	1.670	1.680	1.660	1.700	13,824,881	23,151,260	1.6746	1.670	1.670	1.680	1.660	1.700	13,824,881	1.6746	0.00%
2025-09-18	0	1.670	1.670	1.680	1.660	1.720	15,879,803	26,759,330	1.6851	1.670	1.670	1.680	1.660	1.720	15,879,803	1.6851	-3.47%
2025-09-17	0	1.730	1.720	1.730	1.690	1.740	19,769,700	33,816,166	1.7105	1.730	1.720	1.730	1.690	1.740	19,769,700	1.7105	1.76%
2025-09-16	0	1.700	1.700	1.710	1.690	1.760	28,745,473	49,284,591	1.7145	1.700	1.700	1.710	1.690	1.760	28,745,473	1.7145	-3.41%
2025-09-15	0	1.760	1.750	1.760	1.700	1.790	30,889,289	53,788,280	1.7413	1.760	1.750	1.760	1.700	1.790	30,889,289	1.7413	0.00%
2025-09-12	0	1.760	1.760	1.770	1.710	1.780	46,033,673	80,558,806	1.7500	1.760	1.760	1.770	1.710	1.780	46,033,673	1.7500	2.92%
2025-09-11	0	1.710	1.710	1.720	1.670	1.720	17,605,650	29,961,835	1.7018	1.710	1.710	1.720	1.670	1.720	17,605,650	1.7018	1.18%
2025-09-10	0	1.690	1.690	1.700	1.630	1.700	20,517,118	34,205,213	1.6672	1.690	1.690	1.700	1.630	1.700	20,517,118	1.6672	3.05%
2025-09-09	0	1.640	1.640	1.650	1.610	1.660	28,325,712	46,505,778	1.6418	1.640	1.640	1.650	1.610	1.660	28,325,712	1.6418	1.23%
2025-09-08	0	1.620	1.620	1.630	1.610	1.650	14,741,288	23,946,086	1.6244	1.620	1.620	1.630	1.610	1.650	14,741,288	1.6244	0.00%
2025-09-05	0	1.620	1.620	1.630	1.600	1.630	14,142,268	22,833,387	1.6145	1.620	1.620	1.630	1.600	1.630	14,142,268	1.6145	2.53%
2025-09-04	0	1.580	1.570	1.580	1.560	1.600	18,611,883	29,397,297	1.5795	1.580	1.570	1.580	1.560	1.600	18,611,883	1.5795	-1.25%
2025-09-03	0	1.600	1.600	1.610	1.600	1.650	14,678,118	23,643,462	1.6108	1.600	1.600	1.610	1.600	1.650	14,678,118	1.6108	-1.84%
2025-09-02	0	1.630	1.630	1.640	1.620	1.670	21,629,380	35,470,953	1.6399	1.630	1.630	1.640	1.620	1.670	21,629,380	1.6399	-1.81%
2025-09-01	0	1.660	1.660	1.670	1.650	1.690	25,962,894	43,268,660	1.6666	1.660	1.660	1.670	1.650	1.690	25,962,894	1.6666	-0.60%
2025-08-29	0	1.670	1.670	1.680	1.670	1.710	20,190,853	34,022,774	1.6851	1.670	1.670	1.680	1.670	1.710	20,190,853	1.6851	-0.60%
2025-08-28	0	1.680	1.680	1.690	1.660	1.720	31,504,795	53,042,363	1.6836	1.680	1.680	1.690	1.660	1.720	31,504,795	1.6836	-2.33%
2025-08-27	0	1.720	1.710	1.720	1.710	1.810	47,489,248	83,285,269	1.7538	1.720	1.710	1.720	1.710	1.810	47,489,248	1.7538	-4.97%
2025-08-26	0	1.810	1.800	1.810	1.800	1.870	69,216,637	125,681,245	1.8158	1.810	1.800	1.810	1.800	1.870	69,216,637	1.8158	-7.18%
2025-08-25	0	1.950	1.940	1.950	1.890	2.020	43,883,235	85,634,941	1.9514	1.950	1.940	1.950	1.890	2.020	43,883,235	1.9514	3.72%
2025-08-22	0	1.880	1.870	1.880	1.860	1.900	12,233,874	22,952,255	1.8761	1.880	1.870	1.880	1.860	1.900	12,233,874	1.8761	0.00%
2025-08-21	0	1.880	1.870	1.880	1.860	1.950	23,370,429	44,301,844	1.8956	1.880	1.870	1.880	1.860	1.950	23,370,429	1.8956	-3.09%
2025-08-20	0	1.940	1.930	1.940	1.910	1.990	32,778,965	63,744,397	1.9447	1.940	1.930	1.940	1.910	1.990	32,778,965	1.9447	-4.43%
2025-08-19	0	2.030	2.030	2.040	1.940	2.220	96,447,895	199,614,961	2.0697	2.030	2.030	2.040	1.940	2.220	96,447,895	2.0697	5.18%
2025-08-18	0	1.930	1.930	1.940	1.850	1.950	37,842,461	72,258,242	1.9094	1.930	1.930	1.940	1.850	1.950	37,842,461	1.9094	4.89%
2025-08-15	0	1.840	1.820	1.840	1.820	1.870	9,155,642	16,816,757	1.8368	1.840	1.820	1.840	1.820	1.870	9,155,642	1.8368	0.00%
2025-08-14	0	1.840	1.830	1.840	1.800	1.860	14,679,128	26,973,967	1.8376	1.840	1.830	1.840	1.800	1.860	14,679,128	1.8376	2.22%
2025-08-13	0	1.800	1.790	1.800	1.760	1.810	11,456,089	20,500,883	1.7895	1.800	1.790	1.800	1.760	1.810	11,456,089	1.7895	0.56%
2025-08-12	0	1.790	1.780	1.790	1.770	1.800	5,340,086	9,518,471	1.7825	1.790	1.780	1.790	1.770	1.800	5,340,086	1.7825	0.56%
2025-08-11	0	1.780	1.780	1.790	1.770	1.800	4,341,000	7,734,066	1.7816	1.780	1.780	1.790	1.770	1.800	4,341,000	1.7816	0.00%
2025-08-08	0	1.780	1.770	1.780	1.770	1.810	8,529,386	15,243,067	1.7871	1.780	1.770	1.780	1.770	1.810	8,529,386	1.7871	-1.66%
2025-08-07	0	1.810	1.800	1.810	1.780	1.820	5,341,621	9,609,608	1.7990	1.810	1.800	1.810	1.780	1.820	5,341,621	1.7990	1.12%
2025-08-06	0	1.790	1.780	1.790	1.760	1.800	4,701,695	8,357,574	1.7776	1.790	1.780	1.790	1.760	1.800	4,701,695	1.7776	0.00%
2025-08-05	0	1.790	1.790	1.800	1.770	1.820	11,380,741	20,454,290	1.7973	1.790	1.790	1.800	1.770	1.820	11,380,741	1.7973	1.13%
2025-08-04	0	1.770	1.760	1.770	1.750	1.780	8,055,599	14,191,220	1.7617	1.770	1.760	1.770	1.750	1.780	8,055,599	1.7617	0.57%
2025-08-01	0	1.760	1.760	1.770	1.760	1.810	7,467,319	13,306,950	1.7820	1.760	1.760	1.770	1.760	1.810	7,467,319	1.7820	-1.68%
2025-07-31	0	1.790	1.780	1.790	1.780	1.860	19,989,160	36,125,959	1.8073	1.790	1.780	1.790	1.780	1.860	19,989,160	1.8073	-3.76%
2025-07-30	0	1.860	1.860	1.870	1.860	1.920	8,770,257	16,509,466	1.8824	1.860	1.860	1.870	1.860	1.920	8,770,257	1.8824	-2.11%
2025-07-29	0	1.900	1.890	1.900	1.860	1.910	7,617,026	14,291,145	1.8762	1.900	1.890	1.900	1.860	1.910	7,617,026	1.8762	-0.52%
2025-07-28	0	1.910	1.900	1.910	1.900	1.950	6,220,276	11,967,298	1.9239	1.910	1.900	1.910	1.900	1.950	6,220,276	1.9239	-1.55%
2025-07-25	0	1.940	1.930	1.940	1.910	1.940	9,306,223	17,921,673	1.9258	1.940	1.930	1.940	1.910	1.940	9,306,223	1.9258	1.04%
2025-07-24	0	1.920	1.910	1.920	1.880	1.940	12,610,032	24,137,140	1.9141	1.920	1.910	1.920	1.880	1.940	12,610,032	1.9141	2.13%
2025-07-23	0	1.880	1.870	1.880	1.860	1.910	9,930,768	18,773,730	1.8905	1.880	1.870	1.880	1.860	1.910	9,930,768	1.8905	1.08%
2025-07-22	0	1.860	1.850	1.860	1.820	1.870	7,403,540	13,704,220	1.8510	1.860	1.850	1.860	1.820	1.870	7,403,540	1.8510	0.54%
2025-07-21	0	1.850	1.840	1.850	1.820	1.860	6,513,288	11,978,586	1.8391	1.850	1.840	1.850	1.820	1.860	6,513,288	1.8391	1.09%
2025-07-18	0	1.830	1.820	1.830	1.810	1.850	10,049,058	18,389,869	1.8300	1.830	1.820	1.830	1.810	1.850	10,049,058	1.8300	-0.54%
2025-07-17	0	1.840	1.830	1.840	1.820	1.850	8,443,875	15,490,535	1.8345	1.840	1.830	1.840	1.820	1.850	8,443,875	1.8345	0.00%
2025-07-16	0	1.840	1.840	1.850	1.830	1.890	13,877,128	25,694,418	1.8516	1.840	1.840	1.850	1.830	1.890	13,877,128	1.8516	-2.13%
2025-07-15	0	1.880	1.870	1.880	1.840	1.900	9,807,884	18,279,990	1.8638	1.880	1.870	1.880	1.840	1.900	9,807,884	1.8638	-0.53%
2025-07-14	0	1.890	1.890	1.900	1.880	1.930	8,627,064	16,454,439	1.9073	1.890	1.890	1.900	1.880	1.930	8,627,064	1.9073	-0.53%
2025-07-11	0	1.900	1.900	1.910	1.870	1.930	13,324,944	25,268,691	1.8963	1.900	1.900	1.910	1.870	1.930	13,324,944	1.8963	-1.04%
2025-07-10	0	1.920	1.910	1.920	1.820	1.950	34,508,213	65,495,651	1.8980	1.920	1.910	1.920	1.820	1.950	34,508,213	1.8980	4.92%
2025-07-09	0	1.830	1.830	1.840	1.820	1.870	9,261,478	17,081,758	1.8444	1.830	1.830	1.840	1.820	1.870	9,261,478	1.8444	0.00%
2025-07-08	0	1.830	1.830	1.840	1.800	1.840	6,092,188	11,074,010	1.8177	1.830	1.830	1.840	1.800	1.840	6,092,188	1.8177	0.55%
2025-07-07	0	1.820	1.810	1.820	1.750	1.840	38,585,082	69,793,768	1.8088	1.820	1.810	1.820	1.750	1.840	38,585,082	1.8088	4.00%
2025-07-04	0	1.750	1.750	1.760	1.740	1.800	12,498,150	22,106,250	1.7688	1.750	1.750	1.760	1.740	1.800	12,498,150	1.7688	-1.13%
2025-07-03	0	1.770	1.770	1.780	1.750	1.830	22,801,032	40,645,140	1.7826	1.770	1.770	1.780	1.750	1.830	22,801,032	1.7826	-0.56%
2025-07-02	0	1.780	1.770	1.780	1.740	1.790	22,508,686	39,878,554	1.7717	1.780	1.770	1.780	1.740	1.790	22,508,686	1.7717	2.89%
2025-06-30	0	1.730	1.720	1.730	1.720	1.750	4,070,247	7,052,584	1.7327	1.730	1.720	1.730	1.720	1.750	4,070,247	1.7327	-1.14%
2025-06-27	0	1.750	1.750	1.760	1.740	1.770	6,139,990	10,743,001	1.7497	1.750	1.750	1.760	1.740	1.770	6,139,990	1.7497	0.00%
2025-06-26	0	1.750	1.740	1.750	1.730	1.760	3,909,665	6,827,506	1.7463	1.750	1.740	1.750	1.730	1.760	3,909,665	1.7463	0.00%
2025-06-25	0	1.750	1.740	1.750	1.700	1.750	7,548,377	13,122,297	1.7384	1.750	1.740	1.750	1.700	1.750	7,548,377	1.7384	2.94%
2025-06-24	0	1.700	1.700	1.710	1.670	1.710	5,184,102	8,795,102	1.6966	1.700	1.700	1.710	1.670	1.710	5,184,102	1.6966	1.80%
2025-06-23	0	1.670	1.660	1.670	1.640	1.680	5,315,920	8,812,300	1.6577	1.670	1.660	1.670	1.640	1.680	5,315,920	1.6577	0.00%
2025-06-20	0	1.670	1.670	1.680	1.650	1.690	11,037,000	18,377,310	1.6651	1.670	1.670	1.680	1.650	1.690	11,037,000	1.6651	0.00%
2025-06-19	0	1.670	1.660	1.670	1.660	1.700	4,302,414	7,213,485	1.6766	1.670	1.660	1.670	1.660	1.700	4,302,414	1.6766	-1.76%
2025-06-18	0	1.700	1.690	1.700	1.680	1.740	6,567,032	11,191,006	1.7041	1.700	1.690	1.700	1.680	1.740	6,567,032	1.7041	-2.30%
2025-06-17	0	1.740	1.730	1.740	1.730	1.760	3,386,810	5,895,287	1.7407	1.740	1.730	1.740	1.730	1.760	3,386,810	1.7407	-1.14%
2025-06-16	0	1.760	1.750	1.760	1.730	1.780	8,347,840	14,649,227	1.7549	1.760	1.750	1.760	1.730	1.780	8,347,840	1.7549	1.73%
2025-06-13	0	1.730	1.720	1.730	1.700	1.750	9,406,627	16,165,635	1.7185	1.730	1.720	1.730	1.700	1.750	9,406,627	1.7185	-0.57%
2025-06-12	0	1.740	1.730	1.740	1.730	1.770	6,398,354	11,154,559	1.7433	1.740	1.730	1.740	1.730	1.770	6,398,354	1.7433	-1.14%
2025-06-11	0	1.760	1.750	1.760	1.730	1.770	8,862,493	15,508,573	1.7499	1.760	1.750	1.760	1.730	1.770	8,862,493	1.7499	1.15%
2025-06-10	0	1.740	1.730	1.740	1.720	1.780	15,661,796	27,374,620	1.7479	1.740	1.730	1.740	1.720	1.780	15,661,796	1.7479	1.75%
2025-06-09	0	1.710	1.700	1.710	1.670	1.710	5,125,468	8,659,291	1.6895	1.710	1.700	1.710	1.670	1.710	5,125,468	1.6895	1.79%
2025-06-06	0	1.680	1.680	1.690	1.670	1.700	2,843,787	4,782,471	1.6817	1.680	1.680	1.690	1.670	1.700	2,843,787	1.6817	0.00%
2025-06-05	0	1.680	1.680	1.690	1.670	1.730	9,985,908	16,963,022	1.6987	1.680	1.680	1.690	1.670	1.730	9,985,908	1.6987	0.00%
2025-06-04	0	1.680	1.670	1.680	1.640	1.690	5,113,534	8,515,070	1.6652	1.680	1.670	1.680	1.640	1.690	5,113,534	1.6652	1.82%
2025-06-03	0	1.650	1.640	1.650	1.640	1.680	3,812,724	6,316,015	1.6566	1.650	1.640	1.650	1.640	1.680	3,812,724	1.6566	0.61%
2025-06-02	0	1.640	1.610	1.640	1.590	1.700	3,085,000	4,988,000	1.6169	1.640	1.610	1.640	1.590	1.700	3,085,000	1.6169	-1.80%
2025-05-30	0	1.670	1.670	1.680	1.660	1.700	5,554,225	9,336,851	1.6810	1.670	1.670	1.680	1.660	1.700	5,554,225	1.6810	-0.60%
2025-05-29	0	1.680	1.680	1.690	1.630	1.690	6,280,005	10,465,713	1.6665	1.680	1.680	1.690	1.630	1.690	6,280,005	1.6665	2.44%
2025-05-28	0	1.640	1.630	1.640	1.620	1.640	4,629,192	7,546,255	1.6301	1.640	1.630	1.640	1.620	1.640	4,629,192	1.6301	1.23%
2025-05-27	0	1.620	1.620	1.630	1.620	1.650	8,167,000	13,334,760	1.6328	1.620	1.620	1.630	1.620	1.650	8,167,000	1.6328	1.00%
2025-05-26	0	1.760	1.750	1.760	1.740	1.780	9,407,881	16,548,471	1.7590	1.604	1.595	1.604	1.586	1.622	10,322,862	1.6031	0.00%
2025-05-23	0	1.760	1.760	1.770	1.750	1.790	5,659,203	10,024,578	1.7714	1.604	1.604	1.613	1.595	1.631	6,209,599	1.6144	-0.56%
2025-05-22	0	1.770	1.760	1.770	1.760	1.820	8,127,632	14,471,156	1.7805	1.613	1.604	1.613	1.604	1.659	8,918,100	1.6227	-2.75%
2025-05-21	0	1.820	1.810	1.820	1.790	1.830	5,511,304	9,946,597	1.8048	1.659	1.650	1.659	1.631	1.668	6,047,316	1.6448	1.11%
2025-05-20	0	1.800	1.790	1.800	1.780	1.810	3,802,692	6,819,774	1.7934	1.640	1.631	1.640	1.622	1.650	4,172,530	1.6344	0.00%
2025-05-19	0	1.800	1.790	1.800	1.780	1.800	3,353,692	6,019,486	1.7949	1.640	1.631	1.640	1.622	1.640	3,679,862	1.6358	0.56%
2025-05-16	0	1.790	1.780	1.790	1.780	1.800	7,605,046	13,605,939	1.7891	1.631	1.622	1.631	1.622	1.640	8,344,689	1.6305	-0.56%
2025-05-15	0	1.800	1.800	1.810	1.780	1.830	5,606,449	10,102,223	1.8019	1.640	1.640	1.650	1.622	1.668	6,151,715	1.6422	-1.64%
2025-05-14	0	1.830	1.830	1.840	1.800	1.850	6,639,384	12,105,088	1.8232	1.668	1.668	1.677	1.640	1.686	7,285,110	1.6616	0.00%
2025-05-13	0	1.830	1.820	1.830	1.810	1.860	6,482,000	11,897,822	1.8355	1.668	1.659	1.668	1.650	1.695	7,112,419	1.6728	-1.08%
2025-05-12	0	1.850	1.850	1.860	1.810	1.860	10,323,708	18,988,166	1.8393	1.686	1.686	1.695	1.650	1.695	11,327,759	1.6763	0.54%
2025-05-09	0	1.840	1.830	1.840	1.780	1.840	9,970,943	18,045,914	1.8099	1.677	1.668	1.677	1.622	1.677	10,940,686	1.6494	2.22%
2025-05-08	0	1.800	1.800	1.810	1.780	1.810	7,041,472	12,633,626	1.7942	1.640	1.640	1.650	1.622	1.650	7,726,303	1.6351	-0.55%
2025-05-07	0	1.810	1.800	1.810	1.790	1.880	8,873,473	16,149,486	1.8200	1.650	1.640	1.650	1.631	1.713	9,736,479	1.6587	0.00%
2025-05-06	0	1.810	1.810	1.820	1.810	1.860	7,051,758	12,870,446	1.8251	1.650	1.650	1.659	1.650	1.695	7,737,590	1.6634	-2.69%
2025-05-02	0	1.860	1.860	1.870	1.830	1.890	2,762,192	5,160,888	1.8684	1.695	1.695	1.704	1.668	1.722	3,030,834	1.7028	1.09%
2025-04-30	0	1.840	1.840	1.850	1.800	1.850	11,032,782	20,127,374	1.8243	1.677	1.677	1.686	1.640	1.686	12,105,796	1.6626	3.37%
2025-04-29	0	1.780	1.770	1.780	1.740	1.790	6,474,427	11,436,743	1.7664	1.622	1.613	1.622	1.586	1.631	7,104,109	1.6099	0.56%
2025-04-28	0	1.770	1.760	1.770	1.740	1.820	9,183,482	16,200,239	1.7641	1.613	1.604	1.613	1.586	1.659	10,076,639	1.6077	-2.21%
2025-04-25	0	1.810	1.800	1.810	1.800	1.900	14,704,882	27,147,917	1.8462	1.650	1.640	1.650	1.640	1.732	16,135,033	1.6825	-1.09%
2025-04-24	0	1.830	1.820	1.830	1.790	1.860	10,712,124	19,527,984	1.8230	1.668	1.659	1.668	1.631	1.695	11,753,952	1.6614	-1.61%
2025-04-23	0	1.860	1.850	1.860	1.800	1.860	20,413,799	37,494,999	1.8367	1.695	1.686	1.695	1.640	1.695	22,399,181	1.6739	3.91%
2025-04-22	0	1.790	1.790	1.800	1.670	1.820	37,641,668	66,542,069	1.7678	1.631	1.631	1.640	1.522	1.659	41,302,578	1.6111	7.83%
2025-04-17	0	1.660	1.650	1.660	1.630	1.700	13,004,886	21,700,598	1.6686	1.513	1.504	1.513	1.486	1.549	14,269,700	1.5207	1.22%
2025-04-16	0	1.640	1.630	1.640	1.600	1.650	10,926,178	17,705,950	1.6205	1.495	1.486	1.495	1.458	1.504	11,988,824	1.4769	0.61%
2025-04-15	0	1.630	1.620	1.630	1.620	1.650	6,329,660	10,325,385	1.6313	1.486	1.476	1.486	1.476	1.504	6,945,263	1.4867	-1.21%
2025-04-14	0	1.650	1.640	1.650	1.630	1.670	13,508,036	22,238,170	1.6463	1.504	1.495	1.504	1.486	1.522	14,821,785	1.5004	0.00%
2025-04-11	0	1.650	1.640	1.650	1.620	1.660	9,240,851	15,194,485	1.6443	1.504	1.495	1.504	1.476	1.513	10,139,587	1.4985	1.85%
2025-04-10	0	1.620	1.620	1.630	1.610	1.660	16,313,032	26,655,040	1.6340	1.476	1.476	1.486	1.467	1.513	17,899,586	1.4891	0.62%
2025-04-09	0	1.610	1.600	1.610	1.510	1.620	23,075,279	36,503,605	1.5819	1.467	1.458	1.467	1.376	1.476	25,319,508	1.4417	3.21%
2025-04-08	0	1.560	1.550	1.560	1.530	1.590	18,388,997	28,653,942	1.5582	1.422	1.413	1.422	1.394	1.449	20,177,453	1.4201	2.63%
2025-04-07	0	1.520	1.520	1.530	1.510	1.630	37,664,244	58,713,027	1.5589	1.385	1.385	1.394	1.376	1.486	41,327,350	1.4207	-10.59%
2025-04-03	0	1.700	1.690	1.700	1.680	1.740	13,576,454	23,122,690	1.7031	1.549	1.540	1.549	1.531	1.586	14,896,857	1.5522	-1.16%
2025-04-02	0	1.720	1.710	1.720	1.690	1.750	9,233,453	15,876,252	1.7194	1.568	1.558	1.568	1.540	1.595	10,131,470	1.5670	1.18%
2025-04-01	0	1.700	1.700	1.710	1.690	1.730	9,594,707	16,395,625	1.7088	1.549	1.549	1.558	1.540	1.577	10,527,858	1.5574	-1.16%
2025-03-31	0	1.720	1.720	1.730	1.690	1.770	14,089,497	24,244,021	1.7207	1.568	1.568	1.577	1.540	1.613	15,459,797	1.5682	-1.71%
2025-03-28	0	1.750	1.750	1.760	1.700	1.760	15,274,782	26,543,041	1.7377	1.595	1.595	1.604	1.549	1.604	16,760,359	1.5837	1.74%
2025-03-27	0	1.720	1.710	1.720	1.680	1.730	9,602,353	16,389,169	1.7068	1.568	1.558	1.568	1.531	1.577	10,536,248	1.5555	0.58%
2025-03-26	0	1.710	1.710	1.720	1.670	1.730	21,035,719	35,866,604	1.7050	1.558	1.558	1.568	1.522	1.577	23,081,587	1.5539	1.79%
2025-03-25	0	1.680	1.670	1.680	1.670	1.750	69,044,437	117,511,868	1.7020	1.531	1.522	1.531	1.522	1.595	75,759,482	1.5511	5.66%
2025-03-24	0	1.590	1.590	1.600	1.590	1.630	11,317,298	18,157,246	1.6044	1.449	1.449	1.458	1.449	1.486	12,417,983	1.4622	-2.45%
2025-03-21	0	1.630	1.620	1.630	1.610	1.670	11,239,005	18,338,723	1.6317	1.486	1.476	1.486	1.467	1.522	12,332,075	1.4871	-1.81%
2025-03-20	0	1.660	1.660	1.670	1.650	1.730	13,360,244	22,518,989	1.6855	1.513	1.513	1.522	1.504	1.577	14,659,619	1.5361	-2.92%
2025-03-19	0	1.710	1.700	1.710	1.690	1.740	7,970,775	13,663,297	1.7142	1.558	1.549	1.558	1.540	1.586	8,745,988	1.5622	-1.72%
2025-03-18	0	1.740	1.730	1.740	1.720	1.770	10,824,068	18,824,861	1.7392	1.586	1.577	1.586	1.568	1.613	11,876,783	1.5850	-0.57%
2025-03-17	0	1.750	1.740	1.750	1.700	1.770	16,292,546	28,478,996	1.7480	1.595	1.586	1.595	1.549	1.613	17,877,108	1.5930	3.55%
2025-03-14	0	1.690	1.680	1.690	1.620	1.700	15,019,969	25,126,700	1.6729	1.540	1.531	1.540	1.476	1.549	16,480,764	1.5246	3.68%
2025-03-13	0	1.630	1.620	1.630	1.600	1.650	9,947,788	16,165,457	1.6250	1.486	1.476	1.486	1.458	1.504	10,915,279	1.4810	-1.21%
2025-03-12	0	1.650	1.640	1.650	1.620	1.670	9,901,641	16,268,663	1.6430	1.504	1.495	1.504	1.476	1.522	10,864,643	1.4974	-0.60%
2025-03-11	0	1.660	1.650	1.660	1.610	1.660	9,421,263	15,450,422	1.6400	1.513	1.504	1.513	1.467	1.513	10,337,545	1.4946	-1.19%
2025-03-10	0	1.680	1.670	1.680	1.640	1.710	13,323,863	22,261,722	1.6708	1.531	1.522	1.531	1.495	1.558	14,619,700	1.5227	0.00%
2025-03-07	0	1.680	1.680	1.690	1.650	1.730	21,766,314	36,736,606	1.6878	1.531	1.531	1.540	1.504	1.577	23,883,237	1.5382	-0.59%
2025-03-06	0	1.690	1.690	1.700	1.650	1.710	25,556,098	43,116,787	1.6871	1.540	1.540	1.549	1.504	1.558	28,041,604	1.5376	2.42%
2025-03-05	0	1.650	1.640	1.650	1.620	1.670	10,215,156	16,778,522	1.6425	1.504	1.495	1.504	1.476	1.522	11,208,650	1.4969	0.61%
2025-03-04	0	1.640	1.630	1.640	1.620	1.680	12,762,326	20,865,214	1.6349	1.495	1.486	1.495	1.476	1.531	14,003,550	1.4900	-2.38%
2025-03-03	0	1.680	1.670	1.680	1.660	1.740	25,721,514	43,779,998	1.7021	1.531	1.522	1.531	1.513	1.586	28,223,108	1.5512	1.82%
2025-02-28	0	1.650	1.650	1.660	1.640	1.720	33,233,322	55,623,307	1.6737	1.504	1.504	1.513	1.495	1.568	36,465,490	1.5254	-3.51%
2025-02-27	0	1.710	1.710	1.720	1.670	1.720	28,036,779	47,529,396	1.6953	1.558	1.558	1.568	1.522	1.568	30,763,548	1.5450	0.00%
2025-02-26	0	1.710	1.700	1.710	1.640	1.730	18,560,972	31,367,387	1.6900	1.558	1.549	1.558	1.495	1.577	20,366,154	1.5402	4.27%
2025-02-25	0	1.640	1.630	1.640	1.620	1.670	9,248,482	15,177,385	1.6411	1.495	1.486	1.495	1.476	1.522	10,147,960	1.4956	-2.38%
2025-02-24	0	1.680	1.680	1.690	1.620	1.700	14,386,157	24,037,533	1.6709	1.531	1.531	1.540	1.476	1.549	15,785,309	1.5228	1.82%
2025-02-21	0	1.650	1.630	1.650	1.610	1.650	9,589,646	15,677,233	1.6348	1.504	1.486	1.504	1.467	1.504	10,522,305	1.4899	1.23%
2025-02-20	0	1.630	1.620	1.630	1.610	1.650	7,159,320	11,663,748	1.6292	1.486	1.476	1.486	1.467	1.504	7,855,613	1.4848	-0.61%
2025-02-19	0	1.640	1.630	1.640	1.590	1.650	9,084,953	14,815,213	1.6307	1.495	1.486	1.495	1.449	1.504	9,968,527	1.4862	2.50%
2025-02-18	0	1.600	1.600	1.610	1.580	1.620	6,857,288	11,005,830	1.6050	1.458	1.458	1.467	1.440	1.476	7,524,206	1.4627	-0.62%
2025-02-17	0	1.610	1.610	1.620	1.600	1.660	10,280,939	16,715,634	1.6259	1.467	1.467	1.476	1.458	1.513	11,280,831	1.4818	-1.83%
2025-02-14	0	1.640	1.630	1.640	1.600	1.640	6,876,969	11,138,343	1.6197	1.495	1.486	1.495	1.458	1.495	7,545,801	1.4761	3.14%
2025-02-13	0	1.590	1.590	1.600	1.590	1.670	16,907,906	27,511,942	1.6272	1.449	1.449	1.458	1.449	1.522	18,552,316	1.4829	-4.22%
2025-02-12	0	1.660	1.650	1.660	1.560	1.680	25,201,938	40,619,388	1.6118	1.513	1.504	1.513	1.422	1.531	27,652,999	1.4689	7.10%
2025-02-11	0	1.550	1.540	1.550	1.540	1.610	8,128,605	12,681,329	1.5601	1.413	1.403	1.413	1.403	1.467	8,919,168	1.4218	-3.13%
2025-02-10	0	1.600	1.590	1.600	1.560	1.600	13,619,201	21,540,526	1.5816	1.458	1.449	1.458	1.422	1.458	14,943,762	1.4414	1.91%
2025-02-07	0	1.570	1.560	1.570	1.540	1.600	17,197,114	27,013,435	1.5708	1.431	1.422	1.431	1.403	1.458	18,869,651	1.4316	0.64%
2025-02-06	0	1.560	1.550	1.560	1.530	1.560	6,266,354	9,683,551	1.5453	1.422	1.413	1.422	1.394	1.422	6,875,800	1.4084	1.30%
2025-02-05	0	1.540	1.530	1.540	1.520	1.570	8,642,000	13,329,490	1.5424	1.403	1.394	1.403	1.385	1.431	9,482,494	1.4057	-3.14%
2025-02-04	0	1.590	1.570	1.590	1.520	1.590	4,038,339	6,317,398	1.5644	1.449	1.431	1.449	1.385	1.449	4,431,095	1.4257	3.25%
2025-02-03	0	1.540	1.530	1.540	1.480	1.570	5,627,697	8,484,663	1.5077	1.403	1.394	1.403	1.349	1.431	6,175,029	1.3740	-1.28%
2025-01-28	0	1.560	1.550	1.560	1.560	1.600	377,000	592,523	1.5717	1.422	1.413	1.422	1.422	1.458	413,666	1.4324	-1.27%
2025-01-27	0	1.580	1.570	1.580	1.550	1.580	4,716,480	7,405,079	1.5700	1.440	1.431	1.440	1.413	1.440	5,175,190	1.4309	2.60%
2025-01-24	0	1.540	1.540	1.550	1.540	1.560	4,984,137	7,723,705	1.5497	1.403	1.403	1.413	1.403	1.422	5,468,879	1.4123	0.00%
2025-01-23	0	1.540	1.530	1.540	1.530	1.600	8,249,707	12,819,310	1.5539	1.403	1.394	1.403	1.394	1.458	9,052,048	1.4162	-1.28%
2025-01-22	0	1.560	1.550	1.560	1.550	1.640	11,761,387	18,601,103	1.5815	1.422	1.413	1.422	1.413	1.495	12,905,263	1.4414	-3.11%
2025-01-21	0	1.610	1.600	1.610	1.550	1.640	13,193,237	21,239,993	1.6099	1.467	1.458	1.467	1.413	1.495	14,476,370	1.4672	3.87%
2025-01-20	0	1.550	1.550	1.560	1.530	1.580	7,531,397	11,732,694	1.5578	1.413	1.413	1.422	1.394	1.440	8,263,877	1.4198	1.31%
2025-01-17	0	1.530	1.530	1.540	1.520	1.560	8,175,702	12,554,962	1.5356	1.394	1.394	1.403	1.385	1.422	8,970,845	1.3995	-1.92%
2025-01-16	0	1.560	1.550	1.560	1.520	1.590	11,696,882	18,271,412	1.5621	1.422	1.413	1.422	1.385	1.449	12,834,484	1.4236	2.63%
2025-01-15	0	1.520	1.510	1.520	1.490	1.540	8,331,610	12,573,423	1.5091	1.385	1.376	1.385	1.358	1.403	9,141,916	1.3754	-1.30%
2025-01-14	0	1.540	1.520	1.540	1.500	1.560	13,984,094	21,506,620	1.5379	1.403	1.385	1.403	1.367	1.422	15,344,143	1.4016	0.65%
2025-01-13	0	1.530	1.530	1.540	1.490	1.540	13,473,351	20,557,910	1.5258	1.394	1.394	1.403	1.358	1.403	14,783,727	1.3906	1.32%
2025-01-10	0	1.510	1.500	1.510	1.450	1.520	27,789,113	41,504,949	1.4936	1.376	1.367	1.376	1.321	1.385	30,491,795	1.3612	-1.31%
2025-01-09	0	1.530	1.520	1.530	1.520	1.560	6,780,577	10,429,010	1.5381	1.394	1.385	1.394	1.385	1.422	7,440,035	1.4017	-1.29%
2025-01-08	0	1.550	1.530	1.550	1.500	1.550	9,816,992	14,961,767	1.5241	1.413	1.394	1.413	1.367	1.413	10,771,762	1.3890	0.00%
2025-01-07	0	1.550	1.550	1.560	1.530	1.570	16,001,835	24,815,368	1.5508	1.413	1.413	1.422	1.394	1.431	17,558,123	1.4133	0.65%
2025-01-06	0	1.540	1.540	1.550	1.530	1.600	28,162,193	43,668,147	1.5506	1.403	1.403	1.413	1.394	1.458	30,901,159	1.4132	-2.53%
2025-01-03	0	1.580	1.570	1.580	1.570	1.630	13,912,450	22,202,854	1.5959	1.440	1.431	1.440	1.431	1.486	15,265,531	1.4544	-1.86%
2025-01-02	0	1.610	1.600	1.610	1.600	1.670	15,878,643	25,891,211	1.6306	1.467	1.458	1.467	1.458	1.522	17,422,950	1.4860	-3.01%
2024-12-31	0	1.660	1.640	1.660	1.630	1.670	10,703,788	17,620,226	1.6462	1.513	1.495	1.513	1.486	1.522	11,744,805	1.5003	0.00%
2024-12-30	0	1.660	1.650	1.660	1.650	1.700	6,696,054	11,116,929	1.6602	1.513	1.504	1.513	1.504	1.549	7,347,291	1.5131	-2.35%
2024-12-27	0	1.700	1.690	1.700	1.670	1.710	8,683,237	14,656,499	1.6879	1.549	1.540	1.549	1.522	1.558	9,527,741	1.5383	0.00%
2024-12-24	0	1.700	1.700	1.710	1.680	1.720	2,298,641	3,916,826	1.7040	1.549	1.549	1.558	1.531	1.568	2,522,200	1.5529	1.19%
2024-12-23	0	1.680	1.670	1.680	1.650	1.690	6,433,473	10,741,693	1.6697	1.531	1.522	1.531	1.504	1.540	7,059,172	1.5217	1.20%
2024-12-20	0	1.660	1.650	1.660	1.600	1.690	30,349,536	50,160,799	1.6528	1.513	1.504	1.513	1.458	1.540	33,301,237	1.5063	0.61%
2024-12-19	0	1.650	1.650	1.670	1.650	1.680	9,044,161	14,998,953	1.6584	1.504	1.504	1.522	1.504	1.531	9,923,768	1.5114	-1.79%
2024-12-18	0	1.680	1.670	1.680	1.670	1.690	6,749,000	11,347,489	1.6814	1.531	1.522	1.531	1.522	1.540	7,405,387	1.5323	0.60%
2024-12-17	0	1.670	1.660	1.670	1.650	1.690	17,041,771	28,388,009	1.6658	1.522	1.513	1.522	1.504	1.540	18,699,200	1.5181	-0.60%
2024-12-16	0	1.680	1.680	1.690	1.670	1.750	13,526,090	23,025,769	1.7023	1.531	1.531	1.540	1.522	1.595	14,841,595	1.5514	-2.89%
2024-12-13	0	1.730	1.730	1.740	1.730	1.810	13,808,677	24,215,132	1.7536	1.577	1.577	1.586	1.577	1.650	15,151,666	1.5982	-4.95%
2024-12-12	0	1.820	1.820	1.830	1.790	1.850	14,974,396	27,354,480	1.8268	1.659	1.659	1.668	1.631	1.686	16,430,759	1.6648	-0.55%
2024-12-11	0	1.830	1.810	1.830	1.790	1.860	20,336,542	37,109,276	1.8248	1.668	1.650	1.668	1.631	1.695	22,314,410	1.6630	1.10%
2024-12-10	0	1.810	1.810	1.820	1.810	2.010	33,423,923	63,142,821	1.8892	1.650	1.650	1.659	1.650	1.832	36,674,629	1.7217	-5.24%
2024-12-09	0	1.910	1.890	1.910	1.750	1.910	22,913,249	42,429,919	1.8518	1.741	1.722	1.741	1.595	1.741	25,141,720	1.6876	6.11%
2024-12-06	0	1.800	1.800	1.810	1.770	1.820	4,136,852	7,434,560	1.7972	1.640	1.640	1.650	1.613	1.659	4,539,189	1.6379	1.69%
2024-12-05	0	1.770	1.770	1.780	1.760	1.800	8,882,732	15,782,688	1.7768	1.613	1.613	1.622	1.604	1.640	9,746,639	1.6193	-2.75%
2024-12-04	0	1.820	1.800	1.820	1.780	1.820	13,126,644	23,740,328	1.8086	1.659	1.640	1.659	1.622	1.659	14,403,300	1.6483	0.55%
2024-12-03	0	1.810	1.800	1.810	1.770	1.830	22,835,610	41,127,386	1.8010	1.650	1.640	1.650	1.613	1.668	25,056,530	1.6414	-1.09%
2024-12-02	0	1.830	1.820	1.830	1.790	1.830	17,687,480	32,173,400	1.8190	1.668	1.659	1.668	1.631	1.668	19,407,709	1.6578	2.23%
2024-11-29	0	1.790	1.780	1.790	1.760	1.830	6,785,608	12,224,602	1.8015	1.631	1.622	1.631	1.604	1.668	7,445,555	1.6419	1.13%
2024-11-28	0	1.770	1.760	1.770	1.750	1.810	8,935,032	15,916,325	1.7813	1.613	1.604	1.613	1.595	1.650	9,804,025	1.6234	0.00%
2024-11-27	0	1.770	1.770	1.780	1.690	1.790	10,873,547	18,964,124	1.7441	1.613	1.613	1.622	1.540	1.631	11,931,074	1.5895	3.51%
2024-11-26	0	1.710	1.710	1.720	1.710	1.760	9,377,000	16,240,320	1.7319	1.558	1.558	1.568	1.558	1.604	10,288,978	1.5784	-1.16%
2024-11-25	0	1.730	1.730	1.740	1.710	1.750	10,963,804	18,946,049	1.7281	1.577	1.577	1.586	1.558	1.595	12,030,109	1.5749	0.58%
2024-11-22	0	1.720	1.720	1.730	1.720	1.810	14,651,737	25,699,542	1.7540	1.568	1.568	1.577	1.568	1.650	16,076,719	1.5986	-3.91%
2024-11-21	0	1.790	1.790	1.800	1.790	1.850	13,428,415	24,266,763	1.8071	1.631	1.631	1.640	1.631	1.686	14,734,420	1.6469	-2.19%
2024-11-20	0	1.830	1.830	1.840	1.810	1.850	8,137,586	14,904,870	1.8316	1.668	1.668	1.677	1.650	1.686	8,929,022	1.6693	0.55%
2024-11-19	0	1.820	1.810	1.820	1.800	1.880	9,410,954	17,269,956	1.8351	1.659	1.650	1.659	1.640	1.713	10,326,234	1.6724	0.55%
2024-11-18	0	1.810	1.810	1.820	1.810	1.860	5,550,224	10,159,703	1.8305	1.650	1.650	1.659	1.650	1.695	6,090,021	1.6683	0.56%
2024-11-15	0	1.800	1.800	1.810	1.800	1.860	8,911,279	16,259,120	1.8246	1.640	1.640	1.650	1.640	1.695	9,777,962	1.6628	-1.64%
2024-11-14	0	1.830	1.830	1.840	1.820	1.950	15,993,634	29,926,377	1.8711	1.668	1.668	1.677	1.659	1.777	17,549,125	1.7053	-4.19%
2024-11-13	0	1.910	1.900	1.910	1.870	1.950	15,095,000	28,710,956	1.9020	1.741	1.732	1.741	1.704	1.777	16,563,092	1.7334	-2.05%
2024-11-12	0	1.950	1.930	1.950	1.930	2.030	17,692,408	35,038,698	1.9804	1.777	1.759	1.777	1.759	1.850	19,413,116	1.8049	-2.01%
2024-11-11	0	1.990	1.980	1.990	1.960	2.070	21,394,675	42,645,182	1.9933	1.814	1.805	1.814	1.786	1.887	23,475,454	1.8166	-3.86%
2024-11-08	0	2.070	2.070	2.080	2.050	2.220	36,970,590	77,408,233	2.0938	1.887	1.887	1.896	1.868	2.023	40,566,233	1.9082	-4.17%
2024-11-07	0	2.160	2.160	2.170	1.980	2.180	42,979,901	91,338,378	2.1251	1.969	1.969	1.978	1.805	1.987	47,159,991	1.9368	6.93%
2024-11-06	0	2.020	2.020	2.030	1.950	2.070	29,114,151	58,590,561	2.0124	1.841	1.841	1.850	1.777	1.887	31,945,702	1.8341	0.00%
2024-11-05	0	2.020	2.020	2.030	1.960	2.030	24,033,721	48,181,458	2.0047	1.841	1.841	1.850	1.786	1.850	26,371,165	1.8271	3.06%
2024-11-04	0	1.960	1.950	1.960	1.930	1.990	9,487,246	18,551,002	1.9554	1.786	1.777	1.786	1.759	1.814	10,409,946	1.7820	0.00%
2024-11-01	0	1.960	1.960	1.970	1.920	1.980	17,363,456	33,995,946	1.9579	1.786	1.786	1.795	1.750	1.805	19,052,171	1.7844	1.55%
2024-10-31	0	1.930	1.930	1.950	1.890	2.010	29,581,936	58,078,046	1.9633	1.759	1.759	1.777	1.722	1.832	32,458,982	1.7893	1.05%
2024-10-30	0	1.910	1.910	1.920	1.890	1.950	14,005,938	26,965,317	1.9253	1.741	1.741	1.750	1.722	1.777	15,368,112	1.7546	0.00%
2024-10-29	0	1.910	1.900	1.910	1.890	1.950	17,694,890	33,829,084	1.9118	1.741	1.732	1.741	1.722	1.777	19,415,839	1.7423	0.00%
2024-10-28	0	1.910	1.910	1.930	1.880	1.950	29,592,474	56,774,094	1.9185	1.741	1.741	1.759	1.713	1.777	32,470,545	1.7485	0.53%
2024-10-25	0	1.900	1.890	1.900	1.860	1.910	23,506,513	44,392,281	1.8885	1.732	1.722	1.732	1.695	1.741	25,792,683	1.7211	1.06%
2024-10-24	0	1.880	1.870	1.880	1.870	1.950	12,749,000	24,129,204	1.8926	1.713	1.704	1.713	1.704	1.777	13,988,928	1.7249	-3.59%
2024-10-23	0	1.950	1.940	1.950	1.900	1.990	26,786,156	52,122,092	1.9459	1.777	1.768	1.777	1.732	1.814	29,391,293	1.7734	2.09%
2024-10-22	0	1.910	1.900	1.910	1.880	1.940	14,058,822	26,838,907	1.9090	1.741	1.732	1.741	1.713	1.768	15,426,139	1.7398	1.60%
2024-10-21	0	1.880	1.880	1.890	1.870	1.940	20,836,698	39,627,657	1.9018	1.713	1.713	1.722	1.704	1.768	22,863,210	1.7332	-2.08%
2024-10-18	0	1.920	1.910	1.920	1.820	1.950	28,244,494	53,162,448	1.8822	1.750	1.741	1.750	1.659	1.777	30,991,465	1.7154	4.92%
2024-10-17	0	1.830	1.820	1.830	1.820	1.990	58,329,891	110,131,401	1.8881	1.668	1.659	1.668	1.659	1.814	64,002,873	1.7207	-8.04%
2024-10-16	0	1.990	1.980	1.990	1.900	2.020	65,329,251	128,676,888	1.9697	1.814	1.805	1.814	1.732	1.841	71,682,969	1.7951	5.85%
2024-10-15	0	1.880	1.870	1.880	1.850	2.040	39,303,965	75,640,420	1.9245	1.713	1.704	1.713	1.686	1.859	43,126,545	1.7539	-6.00%
2024-10-14	0	2.000	2.000	2.010	1.950	2.100	37,056,515	74,997,007	2.0239	1.823	1.823	1.832	1.777	1.914	40,660,515	1.8445	-1.48%
2024-10-10	0	2.030	2.030	2.040	2.000	2.120	54,215,077	111,392,349	2.0546	1.850	1.850	1.859	1.823	1.932	59,487,865	1.8725	2.53%
2024-10-09	0	1.980	1.980	1.990	1.890	2.190	89,598,573	182,188,111	2.0334	1.805	1.805	1.814	1.722	1.996	98,312,649	1.8532	-4.81%
2024-10-08	0	2.080	2.070	2.080	2.070	2.670	103,438,514	234,523,541	2.2673	1.896	1.887	1.896	1.887	2.433	113,498,619	2.0663	-22.10%
2024-10-07	0	2.670	2.660	2.670	2.500	2.720	31,913,733	82,437,282	2.5831	2.433	2.424	2.433	2.278	2.479	35,017,562	2.3542	1.52%
2024-10-04	0	2.630	2.620	2.630	2.570	2.840	30,771,526	82,143,354	2.6695	2.397	2.388	2.397	2.342	2.588	33,764,268	2.4328	-3.31%
2024-10-03	0	2.720	2.710	2.720	2.500	3.180	60,567,246	164,707,002	2.7194	2.479	2.470	2.479	2.278	2.898	66,457,826	2.4784	-4.56%
2024-10-02	0	2.850	2.840	2.850	2.350	2.880	78,857,039	211,401,896	2.6808	2.597	2.588	2.597	2.142	2.625	86,526,427	2.4432	25.55%
2024-09-30	0	2.270	2.260	2.270	2.100	2.300	108,545,997	239,243,724	2.2041	2.069	2.060	2.069	1.914	2.096	119,102,840	2.0087	12.94%
2024-09-27	0	2.010	2.000	2.010	1.900	2.020	87,976,620	172,019,154	1.9553	1.832	1.823	1.832	1.732	1.841	96,532,950	1.7820	4.69%
2024-09-26	0	1.920	1.910	1.920	1.710	1.920	59,944,313	110,043,133	1.8358	1.750	1.741	1.750	1.558	1.750	65,774,309	1.6730	12.28%
2024-09-25	0	1.710	1.700	1.710	1.700	1.800	28,306,236	49,625,778	1.7532	1.558	1.549	1.558	1.549	1.640	31,059,212	1.5978	-1.16%
2024-09-24	0	1.730	1.720	1.730	1.670	1.740	23,835,760	40,674,981	1.7065	1.577	1.568	1.577	1.522	1.586	26,153,951	1.5552	4.85%
2024-09-23	0	1.650	1.640	1.650	1.630	1.680	8,293,336	13,722,699	1.6547	1.504	1.495	1.504	1.486	1.531	9,099,920	1.5080	0.00%
2024-09-20	0	1.650	1.640	1.650	1.590	1.660	17,499,780	28,648,504	1.6371	1.504	1.495	1.504	1.449	1.513	19,201,754	1.4920	2.48%
2024-09-19	0	1.610	1.600	1.610	1.510	1.610	10,442,606	16,420,623	1.5725	1.467	1.458	1.467	1.376	1.467	11,458,221	1.4331	6.62%
2024-09-17	0	1.510	1.510	1.520	1.480	1.530	705,202	1,063,346	1.5079	1.376	1.376	1.385	1.349	1.394	773,788	1.3742	0.00%
2024-09-16	0	1.510	1.490	1.510	1.440	1.510	2,091,000	3,098,750	1.4819	1.376	1.358	1.376	1.312	1.376	2,294,364	1.3506	0.00%
2024-09-13	0	1.510	1.510	1.520	1.510	1.560	6,504,000	9,967,060	1.5325	1.376	1.376	1.385	1.376	1.422	7,136,559	1.3966	-1.31%
2024-09-12	0	1.530	1.520	1.540	1.490	1.550	7,060,829	10,752,453	1.5228	1.394	1.385	1.403	1.358	1.413	7,747,543	1.3879	1.32%
2024-09-11	0	1.510	1.510	1.520	1.500	1.540	4,211,708	6,381,168	1.5151	1.376	1.376	1.385	1.367	1.403	4,621,325	1.3808	-1.31%
2024-09-10	0	1.530	1.520	1.530	1.490	1.560	10,316,449	15,601,235	1.5123	1.394	1.385	1.394	1.358	1.422	11,319,794	1.3782	-1.29%
2024-09-09	0	1.550	1.540	1.550	1.510	1.640	15,057,978	23,314,926	1.5483	1.413	1.403	1.413	1.376	1.495	16,522,470	1.4111	-4.91%
2024-09-05	0	1.630	1.620	1.630	1.610	1.650	4,817,179	7,845,037	1.6286	1.486	1.476	1.486	1.467	1.504	5,285,683	1.4842	0.00%
2024-09-04	0	1.630	1.620	1.630	1.610	1.650	3,133,000	5,086,118	1.6234	1.486	1.476	1.486	1.467	1.504	3,437,706	1.4795	0.00%
2024-09-03	0	1.630	1.630	1.640	1.610	1.670	7,367,257	12,095,428	1.6418	1.486	1.486	1.495	1.467	1.522	8,083,773	1.4963	0.62%
2024-09-02	0	1.620	1.610	1.620	1.610	1.700	6,156,000	10,081,060	1.6376	1.476	1.467	1.476	1.467	1.549	6,754,713	1.4924	-4.14%
2024-08-30	0	1.690	1.690	1.700	1.640	1.780	20,829,577	35,736,234	1.7156	1.540	1.540	1.549	1.495	1.622	22,855,396	1.5636	3.05%
2024-08-29	0	1.640	1.630	1.640	1.560	1.660	13,291,530	21,323,954	1.6043	1.495	1.486	1.495	1.422	1.513	14,584,222	1.4621	-2.38%
2024-08-28	0	1.680	1.670	1.680	1.650	1.780	17,747,780	29,928,241	1.6863	1.531	1.522	1.531	1.504	1.622	19,473,873	1.5368	-4.55%
2024-08-27	0	1.760	1.750	1.760	1.710	1.770	18,436,500	32,092,785	1.7407	1.604	1.595	1.604	1.558	1.613	20,229,576	1.5864	4.14%
2024-08-26	0	1.690	1.690	1.700	1.670	1.740	5,367,281	9,098,148	1.6951	1.540	1.540	1.549	1.522	1.586	5,889,286	1.5449	0.00%
2024-08-23	0	1.690	1.680	1.690	1.650	1.690	4,476,064	7,449,353	1.6643	1.540	1.531	1.540	1.504	1.540	4,911,392	1.5167	0.60%
2024-08-22	0	1.680	1.670	1.680	1.660	1.710	6,392,196	10,700,424	1.6740	1.531	1.522	1.531	1.513	1.558	7,013,881	1.5256	-1.75%
2024-08-21	0	1.710	1.700	1.710	1.660	1.710	7,182,894	12,052,556	1.6780	1.558	1.549	1.558	1.513	1.558	7,881,480	1.5292	0.59%
2024-08-20	0	1.700	1.690	1.700	1.680	1.730	6,782,426	11,535,927	1.7009	1.549	1.540	1.549	1.531	1.577	7,442,063	1.5501	-1.16%
2024-08-19	0	1.720	1.710	1.720	1.700	1.750	4,226,515	7,315,020	1.7307	1.568	1.558	1.568	1.549	1.595	4,637,573	1.5773	0.58%
2024-08-16	0	1.710	1.700	1.710	1.690	1.730	3,465,611	5,926,469	1.7101	1.558	1.549	1.558	1.540	1.577	3,802,665	1.5585	-0.58%
2024-08-15	0	1.720	1.710	1.720	1.700	1.740	3,308,994	5,692,981	1.7205	1.568	1.558	1.568	1.549	1.586	3,630,816	1.5680	-0.58%
2024-08-14	0	1.730	1.720	1.730	1.710	1.750	3,343,259	5,769,987	1.7259	1.577	1.568	1.577	1.558	1.595	3,668,414	1.5729	-0.57%
2024-08-13	0	1.740	1.730	1.740	1.690	1.740	6,576,032	11,263,543	1.7128	1.586	1.577	1.586	1.540	1.586	7,215,596	1.5610	0.58%
2024-08-12	0	1.730	1.720	1.730	1.710	1.770	3,970,641	6,859,794	1.7276	1.577	1.568	1.577	1.558	1.613	4,356,813	1.5745	-1.14%
2024-08-09	0	1.750	1.740	1.750	1.710	1.770	8,100,071	14,113,836	1.7424	1.595	1.586	1.595	1.558	1.613	8,887,858	1.5880	3.55%
2024-08-08	0	1.690	1.690	1.700	1.670	1.740	5,240,995	8,935,424	1.7049	1.540	1.540	1.549	1.522	1.586	5,750,718	1.5538	-0.59%
2024-08-07	0	1.700	1.690	1.700	1.670	1.710	3,133,447	5,306,281	1.6934	1.549	1.540	1.549	1.522	1.558	3,438,196	1.5433	1.80%
2024-08-06	0	1.670	1.670	1.680	1.640	1.700	5,509,636	9,211,297	1.6719	1.522	1.522	1.531	1.495	1.549	6,045,486	1.5237	1.21%
2024-08-05	0	1.650	1.640	1.650	1.620	1.720	7,523,400	12,495,957	1.6609	1.504	1.495	1.504	1.476	1.568	8,255,102	1.5137	-2.37%
2024-08-02	0	1.690	1.680	1.690	1.660	1.710	8,503,032	14,311,592	1.6831	1.540	1.531	1.540	1.513	1.558	9,330,010	1.5339	-1.17%
2024-08-01	0	1.710	1.710	1.720	1.700	1.740	2,789,392	4,787,294	1.7162	1.558	1.558	1.568	1.549	1.586	3,060,680	1.5641	-2.29%
2024-07-31	0	1.750	1.740	1.750	1.680	1.750	5,636,760	9,712,008	1.7230	1.595	1.586	1.595	1.531	1.595	6,184,974	1.5703	3.55%
2024-07-30	0	1.690	1.680	1.690	1.670	1.710	4,903,032	8,270,232	1.6868	1.540	1.531	1.540	1.522	1.558	5,379,885	1.5373	-1.17%
2024-07-29	0	1.710	1.700	1.710	1.680	1.720	6,537,000	11,112,279	1.6999	1.558	1.549	1.558	1.531	1.568	7,172,768	1.5492	0.00%
2024-07-26	0	1.710	1.700	1.710	1.700	1.750	5,363,266	9,227,445	1.7205	1.558	1.549	1.558	1.549	1.595	5,884,880	1.5680	0.59%
2024-07-25	0	1.700	1.690	1.700	1.690	1.720	5,805,160	9,890,098	1.7037	1.549	1.540	1.549	1.540	1.568	6,369,752	1.5527	0.00%
2024-07-24	0	1.700	1.700	1.710	1.690	1.730	5,108,000	8,702,080	1.7036	1.549	1.549	1.558	1.540	1.577	5,604,788	1.5526	-1.16%
2024-07-23	0	1.720	1.710	1.720	1.710	1.760	4,073,563	7,044,315	1.7293	1.568	1.558	1.568	1.558	1.604	4,469,745	1.5760	-0.58%
2024-07-22	0	1.730	1.730	1.740	1.710	1.750	4,287,320	7,405,799	1.7274	1.577	1.577	1.586	1.558	1.595	4,704,291	1.5743	-0.57%
2024-07-19	0	1.740	1.730	1.740	1.710	1.800	9,009,959	15,663,119	1.7384	1.586	1.577	1.586	1.558	1.640	9,886,239	1.5843	-2.25%
2024-07-18	0	1.780	1.780	1.790	1.760	1.810	4,697,408	8,372,346	1.7823	1.622	1.622	1.631	1.604	1.650	5,154,263	1.6244	-1.66%
2024-07-17	0	1.810	1.800	1.810	1.800	1.840	6,022,646	10,930,205	1.8149	1.650	1.640	1.650	1.640	1.677	6,608,390	1.6540	0.00%
2024-07-16	0	1.810	1.800	1.810	1.770	1.810	6,306,032	11,304,361	1.7926	1.650	1.640	1.650	1.613	1.650	6,919,337	1.6337	1.12%
2024-07-15	0	1.790	1.780	1.790	1.780	1.840	8,116,038	14,626,075	1.8021	1.631	1.622	1.631	1.622	1.677	8,905,378	1.6424	-2.19%
2024-07-12	0	1.830	1.830	1.840	1.790	1.890	15,528,120	28,735,799	1.8506	1.668	1.668	1.677	1.631	1.722	17,038,336	1.6865	2.81%
2024-07-11	0	1.780	1.780	1.790	1.730	1.790	13,140,750	23,203,525	1.7658	1.622	1.622	1.631	1.577	1.631	14,418,778	1.6093	4.09%
2024-07-10	0	1.710	1.710	1.720	1.690	1.720	10,038,103	17,130,654	1.7066	1.558	1.558	1.568	1.540	1.568	11,014,377	1.5553	-1.16%
2024-07-09	0	1.730	1.720	1.730	1.710	1.760	9,912,285	17,126,137	1.7278	1.577	1.568	1.577	1.558	1.604	10,876,323	1.5746	0.58%
2024-07-08	0	1.720	1.720	1.730	1.710	1.800	11,892,960	20,663,187	1.7374	1.568	1.568	1.577	1.558	1.640	13,049,632	1.5834	-4.44%
2024-07-05	0	1.800	1.790	1.800	1.790	1.860	8,107,000	14,668,150	1.8093	1.640	1.631	1.640	1.631	1.695	8,895,461	1.6489	-2.70%
2024-07-04	0	1.850	1.850	1.860	1.840	1.880	3,360,157	6,219,661	1.8510	1.686	1.686	1.695	1.677	1.713	3,686,955	1.6869	-1.07%
2024-07-03	0	1.870	1.860	1.870	1.810	1.880	12,372,276	22,964,851	1.8562	1.704	1.695	1.704	1.650	1.713	13,575,565	1.6916	3.31%
2024-07-02	0	1.810	1.810	1.820	1.810	1.890	9,176,440	16,952,223	1.8474	1.650	1.650	1.659	1.650	1.722	10,068,912	1.6836	0.00%
2024-06-28	0	1.810	1.810	1.820	1.810	1.850	6,731,539	12,272,708	1.8232	1.650	1.650	1.659	1.650	1.686	7,386,227	1.6616	-1.09%
2024-06-27	0	1.830	1.820	1.830	1.820	1.900	9,525,000	17,639,160	1.8519	1.668	1.659	1.668	1.659	1.732	10,451,372	1.6877	-2.14%
2024-06-26	0	1.870	1.870	1.880	1.840	1.890	4,787,000	8,942,980	1.8682	1.704	1.704	1.713	1.677	1.722	5,252,569	1.7026	-0.53%
2024-06-25	0	1.880	1.870	1.880	1.850	1.930	12,403,396	23,352,816	1.8828	1.713	1.704	1.713	1.686	1.759	13,609,711	1.7159	1.62%
2024-06-24	0	1.850	1.840	1.850	1.810	1.910	15,739,386	28,953,968	1.8396	1.686	1.677	1.686	1.650	1.741	17,270,149	1.6765	-2.63%
2024-06-21	0	1.900	1.890	1.900	1.880	1.920	6,499,077	12,326,995	1.8967	1.732	1.722	1.732	1.713	1.750	7,131,157	1.7286	0.00%
2024-06-20	0	1.900	1.890	1.900	1.890	1.960	9,146,433	17,466,004	1.9096	1.732	1.722	1.732	1.722	1.786	10,035,986	1.7403	-2.56%
2024-06-19	0	1.950	1.940	1.950	1.890	1.960	10,738,282	20,763,795	1.9336	1.777	1.768	1.777	1.722	1.786	11,782,654	1.7622	3.17%
2024-06-18	0	1.890	1.890	1.900	1.890	1.950	8,506,032	16,215,689	1.9064	1.722	1.722	1.732	1.722	1.777	9,333,302	1.7374	-1.05%
2024-06-17	0	1.910	1.910	1.920	1.890	1.990	11,249,225	21,788,277	1.9369	1.741	1.741	1.750	1.722	1.814	12,343,289	1.7652	-1.04%
2024-06-14	0	1.930	1.930	1.940	1.860	1.970	8,935,532	17,268,105	1.9325	1.759	1.759	1.768	1.695	1.795	9,804,574	1.7612	3.21%
2024-06-13	0	1.870	1.870	1.880	1.850	1.910	8,295,966	15,523,727	1.8712	1.704	1.704	1.713	1.686	1.741	9,102,806	1.7054	-0.53%
2024-06-12	0	1.880	1.880	1.890	1.870	1.930	12,966,160	24,635,071	1.9000	1.713	1.713	1.722	1.704	1.759	14,227,208	1.7315	-0.53%
2024-06-11	0	1.890	1.890	1.900	1.860	1.940	9,141,450	17,293,891	1.8918	1.722	1.722	1.732	1.695	1.768	10,030,519	1.7241	-0.53%
2024-06-07	0	1.900	1.900	1.910	1.900	1.970	5,960,540	11,498,689	1.9291	1.732	1.732	1.741	1.732	1.795	6,540,243	1.7581	0.00%
2024-06-06	0	1.900	1.900	1.910	1.890	2.040	21,080,084	40,706,330	1.9310	1.732	1.732	1.741	1.722	1.859	23,130,267	1.7599	-3.06%
2024-06-05	0	1.960	1.960	1.970	1.960	2.030	8,455,414	16,844,002	1.9921	1.786	1.786	1.795	1.786	1.850	9,277,761	1.8155	-1.01%
2024-06-04	0	1.980	1.970	1.980	1.890	2.000	11,711,704	22,975,691	1.9618	1.805	1.795	1.805	1.722	1.823	12,850,748	1.7879	5.32%
2024-06-03	0	1.880	1.880	1.890	1.860	1.920	10,622,701	20,153,644	1.8972	1.713	1.713	1.722	1.695	1.750	11,655,832	1.7291	0.00%
2024-05-31	0	1.880	1.880	1.890	1.860	1.950	12,286,000	23,353,300	1.9008	1.713	1.713	1.722	1.695	1.777	13,480,898	1.7323	-1.57%
2024-05-30	0	1.910	1.910	1.920	1.900	1.960	11,211,430	21,611,232	1.9276	1.741	1.741	1.750	1.732	1.786	12,301,818	1.7568	-2.55%
2024-05-29	0	1.960	1.960	1.970	1.950	2.070	16,104,372	31,980,737	1.9858	1.786	1.786	1.795	1.777	1.887	17,670,633	1.8098	-3.45%
2024-05-28	0	2.030	2.020	2.030	2.000	2.130	15,904,701	32,698,087	2.0559	1.850	1.841	1.850	1.823	1.941	17,451,542	1.8737	-0.49%
2024-05-27	0	2.040	2.040	2.050	1.990	2.100	17,022,014	34,661,425	2.0363	1.859	1.859	1.868	1.814	1.914	18,677,522	1.8558	0.00%
2024-05-24	0	2.040	2.040	2.050	2.040	2.190	29,436,000	61,384,345	2.0853	1.859	1.859	1.868	1.859	1.996	32,298,853	1.9005	-7.27%
2024-05-23	0	2.200	2.190	2.200	2.180	2.360	30,461,259	68,113,293	2.2361	2.005	1.996	2.005	1.987	2.151	33,423,825	2.0379	-6.10%
2024-05-22	0	2.500	2.490	2.500	2.340	2.600	53,772,924	135,945,200	2.5281	2.135	2.127	2.135	1.999	2.221	62,956,370	2.1594	5.49%
2024-05-21	0	2.370	2.370	2.380	2.340	2.510	28,159,975	68,029,182	2.4158	2.024	2.024	2.033	1.999	2.144	32,969,191	2.0634	-2.87%
2024-05-20	0	2.440	2.430	2.440	2.330	2.540	69,715,088	170,636,630	2.4476	2.084	2.076	2.084	1.990	2.169	81,621,168	2.0906	0.00%
2024-05-17	0	2.440	2.430	2.440	2.160	2.450	92,113,671	213,299,683	2.3156	2.084	2.076	2.084	1.845	2.093	107,845,025	1.9778	13.49%
2024-05-16	0	2.150	2.150	2.160	2.060	2.160	40,959,985	87,384,347	2.1334	1.836	1.836	1.845	1.760	1.845	47,955,212	1.8222	5.39%
2024-05-14	0	2.040	2.040	2.050	2.000	2.160	18,312,150	37,732,988	2.0605	1.742	1.742	1.751	1.708	1.845	21,439,535	1.7600	-1.45%
2024-05-13	0	2.070	2.060	2.070	2.020	2.090	16,635,512	34,068,539	2.0479	1.768	1.760	1.768	1.725	1.785	19,476,557	1.7492	0.00%
2024-05-10	0	2.070	2.060	2.070	1.980	2.100	39,778,118	81,738,792	2.0549	1.768	1.760	1.768	1.691	1.794	46,571,503	1.7551	3.50%
2024-05-09	0	2.000	1.990	2.000	1.900	2.050	21,779,723	43,481,969	1.9964	1.708	1.700	1.708	1.623	1.751	25,499,307	1.7052	5.82%
2024-05-08	0	1.890	1.890	1.900	1.890	2.020	12,494,728	24,240,413	1.9401	1.614	1.614	1.623	1.614	1.725	14,628,602	1.6571	-5.50%
2024-05-07	0	2.000	1.990	2.000	1.960	2.020	19,803,913	39,618,612	2.0005	1.708	1.700	1.708	1.674	1.725	23,186,064	1.7087	0.50%
2024-05-06	0	1.990	1.970	1.990	1.930	2.020	29,935,736	59,170,618	1.9766	1.700	1.683	1.700	1.648	1.725	35,048,220	1.6883	-1.00%
2024-05-03	0	2.010	2.010	2.030	1.970	2.070	15,586,393	31,379,835	2.0133	1.717	1.717	1.734	1.683	1.768	18,248,268	1.7196	-2.90%
2024-05-02	0	2.070	2.070	2.080	1.910	2.100	16,120,224	33,196,237	2.0593	1.768	1.768	1.777	1.631	1.794	18,873,268	1.7589	5.61%
2024-04-30	0	1.960	1.950	1.960	1.900	2.010	15,124,292	29,412,804	1.9447	1.674	1.666	1.674	1.623	1.717	17,707,248	1.6611	-0.51%
2024-04-29	0	1.970	1.960	1.970	1.890	2.060	59,317,646	118,619,845	1.9997	1.683	1.674	1.683	1.614	1.760	69,448,030	1.7080	4.23%
2024-04-26	0	1.890	1.880	1.890	1.760	1.900	17,634,496	32,398,911	1.8372	1.614	1.606	1.614	1.503	1.623	20,646,150	1.5692	8.00%
2024-04-25	0	1.750	1.750	1.760	1.720	1.800	8,220,849	14,480,746	1.7615	1.495	1.495	1.503	1.469	1.537	9,624,822	1.5045	0.00%
2024-04-24	0	1.750	1.740	1.750	1.670	1.760	11,436,287	19,642,104	1.7175	1.495	1.486	1.495	1.426	1.503	13,389,399	1.4670	3.55%
2024-04-23	0	1.690	1.680	1.690	1.630	1.690	6,552,467	10,855,023	1.6566	1.443	1.435	1.443	1.392	1.443	7,671,510	1.4150	1.81%
2024-04-22	0	1.660	1.650	1.660	1.640	1.740	10,681,450	18,064,632	1.6912	1.418	1.409	1.418	1.401	1.486	12,505,649	1.4445	-1.19%
2024-04-19	0	1.680	1.670	1.680	1.650	1.710	6,466,207	10,800,389	1.6703	1.435	1.426	1.435	1.409	1.461	7,570,519	1.4266	-1.75%
2024-04-18	0	1.710	1.710	1.720	1.670	1.740	10,726,798	18,327,517	1.7086	1.461	1.461	1.469	1.426	1.486	12,558,742	1.4593	-1.16%
2024-04-17	0	1.730	1.720	1.730	1.710	1.770	6,117,016	10,609,463	1.7344	1.478	1.469	1.478	1.461	1.512	7,161,692	1.4814	0.58%
2024-04-16	0	1.720	1.720	1.730	1.690	1.820	20,127,480	35,084,040	1.7431	1.469	1.469	1.478	1.443	1.555	23,564,891	1.4888	-1.15%
2024-04-15	0	1.740	1.740	1.750	1.710	1.780	7,425,494	12,921,871	1.7402	1.486	1.486	1.495	1.461	1.520	8,693,634	1.4864	0.00%
2024-04-12	0	1.740	1.740	1.750	1.710	1.810	8,117,000	14,196,450	1.7490	1.486	1.486	1.495	1.461	1.546	9,503,237	1.4939	-3.87%
2024-04-11	0	1.810	1.800	1.810	1.760	1.820	4,252,504	7,599,172	1.7870	1.546	1.537	1.546	1.503	1.555	4,978,755	1.5263	0.00%
2024-04-10	0	1.810	1.810	1.830	1.800	1.850	5,876,834	10,698,162	1.8204	1.546	1.546	1.563	1.537	1.580	6,880,491	1.5549	0.56%
2024-04-09	0	1.800	1.800	1.820	1.770	1.820	4,993,938	8,956,538	1.7935	1.537	1.537	1.555	1.512	1.555	5,846,813	1.5319	2.86%
2024-04-08	0	1.750	1.750	1.760	1.750	1.800	8,333,242	14,799,863	1.7760	1.495	1.495	1.503	1.495	1.537	9,756,409	1.5169	-1.13%
2024-04-05	0	1.770	1.770	1.780	1.750	1.810	1,601,000	2,854,820	1.7831	1.512	1.512	1.520	1.495	1.546	1,874,422	1.5230	-1.67%
2024-04-03	0	1.800	1.800	1.810	1.800	1.920	15,773,708	29,084,702	1.8439	1.537	1.537	1.546	1.537	1.640	18,467,573	1.5749	-3.74%
2024-04-02	0	1.870	1.860	1.870	1.680	1.880	23,889,306	43,602,449	1.8252	1.597	1.589	1.597	1.435	1.606	27,969,169	1.5589	0.54%
2024-03-28	0	1.860	1.850	1.860	1.840	1.900	9,378,147	17,519,072	1.8681	1.589	1.580	1.589	1.572	1.623	10,979,765	1.5956	-0.53%
2024-03-27	0	1.870	1.870	1.880	1.810	1.990	17,531,000	33,047,111	1.8851	1.597	1.597	1.606	1.546	1.700	20,524,979	1.6101	-4.59%
2024-03-26	0	1.960	1.960	1.970	1.940	2.070	17,636,253	35,119,161	1.9913	1.674	1.674	1.683	1.657	1.768	20,648,207	1.7008	-4.39%
2024-03-25	0	2.050	2.040	2.050	1.950	2.060	10,387,000	21,023,659	2.0240	1.751	1.742	1.751	1.666	1.760	12,160,912	1.7288	4.59%
2024-03-22	0	1.960	1.940	1.960	1.890	1.990	9,325,958	18,024,611	1.9327	1.674	1.657	1.674	1.614	1.700	10,918,663	1.6508	-1.51%
2024-03-21	0	1.990	1.990	2.010	1.950	2.030	7,648,668	15,240,848	1.9926	1.700	1.700	1.717	1.666	1.734	8,954,923	1.7020	2.58%
2024-03-20	0	1.940	1.930	1.940	1.920	1.960	5,086,836	9,869,384	1.9402	1.657	1.648	1.657	1.640	1.674	5,955,576	1.6572	-1.02%
2024-03-19	0	1.960	1.960	1.970	1.940	2.000	8,542,202	16,765,583	1.9627	1.674	1.674	1.683	1.657	1.708	10,001,056	1.6764	-2.49%
2024-03-18	0	2.010	2.010	2.020	1.960	2.050	11,028,289	22,148,417	2.0083	1.717	1.717	1.725	1.674	1.751	12,911,722	1.7154	-1.47%
2024-03-15	0	2.040	2.040	2.050	2.000	2.060	32,278,563	65,721,918	2.0361	1.742	1.742	1.751	1.708	1.760	37,791,159	1.7391	-0.49%
2024-03-14	0	2.050	2.040	2.050	2.030	2.100	4,541,510	9,383,502	2.0662	1.751	1.742	1.751	1.734	1.794	5,317,118	1.7648	0.00%
2024-03-13	0	2.050	2.050	2.060	2.040	2.140	8,122,032	16,897,935	2.0805	1.751	1.751	1.760	1.742	1.828	9,509,129	1.7770	-4.21%
2024-03-12	0	2.140	2.140	2.150	1.990	2.170	30,894,754	65,100,942	2.1072	1.828	1.828	1.836	1.700	1.853	36,171,021	1.7998	3.88%
2024-03-11	0	2.060	2.050	2.060	2.010	2.090	8,665,952	17,743,632	2.0475	1.760	1.751	1.760	1.717	1.785	10,145,940	1.7488	1.48%
2024-03-08	0	2.030	2.030	2.040	2.000	2.060	5,162,841	10,476,299	2.0292	1.734	1.734	1.742	1.708	1.760	6,044,561	1.7332	1.00%
2024-03-07	0	2.010	2.000	2.010	1.970	2.030	7,928,224	15,850,411	1.9992	1.717	1.708	1.717	1.683	1.734	9,282,222	1.7076	0.00%
2024-03-06	0	2.010	2.000	2.010	1.950	2.030	9,730,593	19,428,699	1.9967	1.717	1.708	1.717	1.666	1.734	11,392,403	1.7054	3.08%
2024-03-05	0	1.950	1.940	1.950	1.900	1.980	9,726,116	18,874,437	1.9406	1.666	1.657	1.666	1.623	1.691	11,387,161	1.6575	0.52%
2024-03-04	0	1.940	1.930	1.940	1.900	2.010	10,960,137	21,192,937	1.9336	1.657	1.648	1.657	1.623	1.717	12,831,931	1.6516	-2.02%
2024-03-01	0	1.980	1.980	1.990	1.960	2.030	7,967,572	15,798,036	1.9828	1.691	1.691	1.700	1.674	1.734	9,328,290	1.6936	-1.00%
2024-02-29	0	2.000	1.990	2.000	1.930	2.030	17,289,736	34,304,090	1.9841	1.708	1.700	1.708	1.648	1.734	20,242,511	1.6947	2.56%
2024-02-28	0	1.950	1.940	1.950	1.940	2.110	18,550,000	37,294,200	2.0105	1.666	1.657	1.666	1.657	1.802	21,718,005	1.7172	-5.80%
2024-02-27	0	2.070	2.060	2.070	1.990	2.090	17,541,581	35,852,606	2.0439	1.768	1.760	1.768	1.700	1.785	20,537,367	1.7457	0.98%
2024-02-26	0	2.050	2.040	2.050	1.930	2.130	29,917,192	61,042,094	2.0404	1.751	1.742	1.751	1.648	1.819	35,026,509	1.7427	4.59%
2024-02-23	0	1.960	1.950	1.960	1.840	1.960	19,964,787	38,101,195	1.9084	1.674	1.666	1.674	1.572	1.674	23,374,413	1.6300	6.52%
2024-02-22	0	1.840	1.830	1.840	1.760	1.840	10,233,930	18,415,205	1.7994	1.572	1.563	1.572	1.503	1.572	11,981,701	1.5369	2.79%
2024-02-21	0	1.790	1.780	1.790	1.680	1.800	17,748,940	31,429,212	1.7708	1.529	1.520	1.529	1.435	1.537	20,780,139	1.5125	5.92%
2024-02-20	0	1.690	1.690	1.700	1.680	1.720	7,782,454	13,200,089	1.6961	1.443	1.443	1.452	1.435	1.469	9,111,557	1.4487	0.00%
2024-02-19	0	1.690	1.680	1.690	1.660	1.780	14,494,032	24,469,668	1.6883	1.443	1.435	1.443	1.418	1.520	16,969,351	1.4420	-5.06%
2024-02-16	0	1.780	1.770	1.780	1.590	1.780	6,401,032	10,998,763	1.7183	1.520	1.512	1.520	1.358	1.520	7,494,213	1.4676	9.20%
2024-02-15	0	1.630	1.620	1.630	1.540	1.660	2,540,096	4,048,333	1.5938	1.392	1.384	1.392	1.315	1.418	2,973,899	1.3613	-0.61%
2024-02-14	0	1.640	1.630	1.640	1.560	1.660	2,975,000	4,730,024	1.5899	1.401	1.392	1.401	1.332	1.418	3,483,076	1.3580	1.23%
2024-02-09	0	1.620	1.600	1.620	1.590	1.640	1,372,735	2,211,786	1.6112	1.384	1.367	1.384	1.358	1.401	1,607,173	1.3762	-4.71%
2024-02-08	0	1.700	1.700	1.710	1.670	1.720	9,401,953	15,879,824	1.6890	1.452	1.452	1.461	1.426	1.469	11,007,637	1.4426	2.41%
2024-02-07	0	1.660	1.640	1.660	1.630	1.720	11,587,361	19,307,992	1.6663	1.418	1.401	1.418	1.392	1.469	13,566,273	1.4232	-1.19%
2024-02-06	0	1.680	1.670	1.680	1.560	1.690	14,970,221	24,488,496	1.6358	1.435	1.426	1.435	1.332	1.443	17,526,865	1.3972	7.69%
2024-02-05	0	1.560	1.550	1.560	1.540	1.610	8,906,000	13,984,780	1.5703	1.332	1.324	1.332	1.315	1.375	10,426,984	1.3412	-1.27%
2024-02-02	0	1.580	1.580	1.590	1.560	1.680	9,467,033	15,316,393	1.6179	1.350	1.350	1.358	1.332	1.435	11,083,832	1.3819	-1.86%
2024-02-01	0	1.610	1.600	1.610	1.540	1.650	8,475,908	13,613,461	1.6061	1.375	1.367	1.375	1.315	1.409	9,923,440	1.3718	1.26%
2024-01-31	0	1.590	1.590	1.600	1.560	1.630	9,431,032	14,894,048	1.5793	1.358	1.358	1.367	1.332	1.392	11,041,682	1.3489	-1.24%
2024-01-30	0	1.610	1.600	1.610	1.600	1.690	7,826,883	12,709,721	1.6239	1.375	1.367	1.375	1.367	1.443	9,163,573	1.3870	-4.17%
2024-01-29	0	1.680	1.680	1.690	1.650	1.760	17,138,129	29,215,723	1.7047	1.435	1.435	1.443	1.409	1.503	20,065,012	1.4561	1.20%
2024-01-26	0	1.660	1.660	1.670	1.640	1.750	13,211,017	22,331,768	1.6904	1.418	1.418	1.426	1.401	1.495	15,467,220	1.4438	-3.49%
2024-01-25	0	1.720	1.710	1.720	1.610	1.760	20,511,980	34,592,398	1.6864	1.469	1.461	1.469	1.375	1.503	24,015,056	1.4404	5.52%
2024-01-24	0	1.630	1.620	1.630	1.510	1.640	11,432,576	17,973,957	1.5722	1.392	1.384	1.392	1.290	1.401	13,385,054	1.3428	3.82%
2024-01-23	0	1.570	1.560	1.570	1.500	1.600	14,310,923	22,394,835	1.5649	1.341	1.332	1.341	1.281	1.367	16,754,971	1.3366	5.37%
2024-01-22	0	1.490	1.470	1.490	1.470	1.580	14,751,643	22,250,352	1.5083	1.273	1.256	1.273	1.256	1.350	17,270,958	1.2883	-5.10%
2024-01-19	0	1.570	1.560	1.570	1.540	1.660	13,047,480	20,633,589	1.5814	1.341	1.332	1.341	1.315	1.418	15,275,754	1.3507	-3.68%
2024-01-18	0	1.630	1.620	1.630	1.600	1.660	15,513,508	25,258,527	1.6282	1.392	1.384	1.392	1.367	1.418	18,162,935	1.3907	0.62%
2024-01-17	0	1.620	1.610	1.620	1.600	1.750	15,033,417	24,932,764	1.6585	1.384	1.375	1.384	1.367	1.495	17,600,854	1.4166	-7.43%
2024-01-16	0	1.750	1.750	1.760	1.740	1.840	6,377,500	11,340,770	1.7782	1.495	1.495	1.503	1.486	1.572	7,466,662	1.5189	-4.37%
2024-01-15	0	1.830	1.820	1.830	1.770	1.850	6,802,828	12,367,521	1.8180	1.563	1.555	1.563	1.512	1.580	7,964,628	1.5528	0.55%
2024-01-12	0	1.820	1.820	1.830	1.820	1.900	5,042,000	9,367,370	1.8579	1.555	1.555	1.563	1.555	1.623	5,903,083	1.5869	-2.67%
2024-01-11	0	1.870	1.860	1.870	1.820	1.880	5,812,322	10,758,462	1.8510	1.597	1.589	1.597	1.555	1.606	6,804,962	1.5810	1.63%
2024-01-10	0	1.840	1.830	1.840	1.790	1.870	8,699,900	16,017,639	1.8411	1.572	1.563	1.572	1.529	1.597	10,185,686	1.5726	1.10%
2024-01-09	0	1.820	1.800	1.820	1.770	1.830	7,330,870	13,232,066	1.8050	1.555	1.537	1.555	1.512	1.563	8,582,850	1.5417	2.25%
2024-01-08	0	1.780	1.780	1.790	1.740	1.800	7,335,262	12,944,004	1.7646	1.520	1.520	1.529	1.486	1.537	8,587,992	1.5072	0.00%
2024-01-05	0	1.780	1.770	1.780	1.770	1.830	4,388,247	7,881,788	1.7961	1.520	1.512	1.520	1.512	1.563	5,137,680	1.5341	-1.11%
2024-01-04	0	1.800	1.800	1.810	1.770	1.820	5,533,893	9,948,577	1.7978	1.537	1.537	1.546	1.512	1.555	6,478,982	1.5355	-1.10%
2024-01-03	0	1.820	1.810	1.820	1.790	1.840	8,690,096	15,760,130	1.8136	1.555	1.546	1.555	1.529	1.572	10,174,208	1.5490	1.68%
2024-01-02	0	1.790	1.790	1.800	1.790	1.890	9,811,965	17,832,787	1.8175	1.529	1.529	1.537	1.529	1.614	11,487,672	1.5523	-4.28%
2023-12-29	0	1.870	1.870	1.880	1.850	1.910	10,247,220	19,124,726	1.8663	1.597	1.597	1.606	1.580	1.631	11,997,260	1.5941	0.54%
2023-12-28	0	1.860	1.850	1.860	1.790	1.870	15,737,839	29,086,994	1.8482	1.589	1.580	1.589	1.529	1.597	18,425,578	1.5786	3.91%
2023-12-27	0	1.790	1.790	1.800	1.740	1.830	13,120,668	23,339,622	1.7788	1.529	1.529	1.537	1.486	1.563	15,361,441	1.5194	-1.10%
2023-12-22	0	1.810	1.810	1.820	1.800	1.920	18,217,469	33,617,120	1.8453	1.546	1.546	1.555	1.537	1.640	21,328,684	1.5761	-4.74%
2023-12-21	0	1.900	1.890	1.900	1.860	1.920	8,834,889	16,704,722	1.8908	1.623	1.614	1.623	1.589	1.640	10,343,729	1.6150	0.00%
2023-12-20	0	1.900	1.890	1.900	1.870	1.940	9,851,792	18,818,698	1.9102	1.623	1.614	1.623	1.597	1.657	11,534,300	1.6315	1.06%
2023-12-19	0	1.880	1.870	1.880	1.840	1.970	13,531,994	25,531,839	1.8868	1.606	1.597	1.606	1.572	1.683	15,843,015	1.6116	-4.08%
2023-12-18	0	1.960	1.950	1.960	1.900	2.000	9,128,129	17,874,786	1.9582	1.674	1.666	1.674	1.623	1.708	10,687,049	1.6726	-1.01%
2023-12-15	0	1.980	1.980	1.990	1.920	2.030	28,824,490	56,828,832	1.9715	1.691	1.691	1.700	1.640	1.734	33,747,193	1.6840	5.32%
2023-12-14	0	1.880	1.870	1.880	1.860	1.950	10,407,476	19,859,870	1.9082	1.606	1.597	1.606	1.589	1.666	12,184,885	1.6299	1.08%
2023-12-13	0	1.860	1.850	1.860	1.830	1.940	21,063,676	39,081,614	1.8554	1.589	1.580	1.589	1.563	1.657	24,660,972	1.5848	-3.63%
2023-12-12	0	1.930	1.930	1.940	1.840	2.000	27,510,198	52,847,324	1.9210	1.648	1.648	1.657	1.572	1.708	32,208,444	1.6408	1.58%
2023-12-11	0	1.900	1.900	1.920	1.850	1.970	20,194,244	38,352,602	1.8992	1.623	1.623	1.640	1.580	1.683	23,643,057	1.6222	-3.55%
2023-12-08	0	1.970	1.970	1.980	1.940	2.120	31,311,450	62,569,654	1.9983	1.683	1.683	1.691	1.657	1.811	36,658,881	1.7068	-5.74%
2023-12-07	0	2.090	2.080	2.090	2.070	2.130	9,249,000	19,431,230	2.1009	1.785	1.777	1.785	1.768	1.819	10,828,562	1.7944	-0.48%
2023-12-06	0	2.100	2.090	2.100	2.080	2.180	23,597,856	50,119,476	2.1239	1.794	1.785	1.794	1.777	1.862	27,627,944	1.8141	-2.33%
2023-12-05	0	2.150	2.150	2.160	2.120	2.200	14,402,852	31,002,325	2.1525	1.836	1.836	1.845	1.811	1.879	16,862,599	1.8385	-1.38%
2023-12-04	0	2.180	2.170	2.180	2.160	2.320	15,686,304	34,830,494	2.2204	1.862	1.853	1.862	1.845	1.982	18,365,242	1.8965	-3.96%
2023-12-01	0	2.270	2.270	2.280	2.190	2.330	22,896,813	51,747,550	2.2600	1.939	1.939	1.947	1.871	1.990	26,807,176	1.9304	0.44%
2023-11-30	0	2.260	2.250	2.260	2.110	2.360	33,632,051	75,515,831	2.2454	1.930	1.922	1.930	1.802	2.016	39,375,799	1.9178	6.10%
2023-11-29	0	2.130	2.130	2.150	2.120	2.260	20,077,950	43,506,215	2.1669	1.819	1.819	1.836	1.811	1.930	23,506,902	1.8508	-4.48%
2023-11-28	0	2.230	2.220	2.230	2.210	2.350	17,342,684	39,131,683	2.2564	1.905	1.896	1.905	1.888	2.007	20,304,502	1.9272	-2.19%
2023-11-27	0	2.280	2.280	2.300	2.270	2.550	55,935,153	129,887,496	2.3221	1.947	1.947	1.964	1.939	2.178	65,487,868	1.9834	-9.52%
2023-11-24	0	2.520	2.520	2.530	2.500	2.610	42,945,207	109,320,969	2.5456	2.152	2.152	2.161	2.135	2.229	50,279,474	2.1743	-3.08%
2023-11-23	0	2.600	2.590	2.600	2.230	2.600	87,314,736	216,461,945	2.4791	2.221	2.212	2.221	1.905	2.221	102,226,518	2.1175	15.56%
2023-11-22	0	2.250	2.250	2.260	2.240	2.350	21,013,423	47,850,158	2.2771	1.922	1.922	1.930	1.913	2.007	24,602,137	1.9450	-1.32%
2023-11-21	0	2.280	2.270	2.280	2.260	2.490	62,451,254	148,395,287	2.3762	1.947	1.939	1.947	1.930	2.127	73,116,802	2.0296	4.59%
2023-11-20	0	2.180	2.180	2.190	2.100	2.250	30,138,321	65,732,220	2.1810	1.862	1.862	1.871	1.794	1.922	35,285,403	1.8629	6.86%
2023-11-17	0	2.040	2.040	2.050	2.040	2.110	6,044,032	12,439,685	2.0582	1.742	1.742	1.751	1.742	1.802	7,076,244	1.7580	-3.32%
2023-11-16	0	2.110	2.110	2.120	2.080	2.150	9,678,514	20,501,243	2.1182	1.802	1.802	1.811	1.777	1.836	11,331,430	1.8092	-0.47%
2023-11-15	0	2.120	2.120	2.130	2.040	2.130	16,590,152	34,866,064	2.1016	1.811	1.811	1.819	1.742	1.819	19,423,451	1.7950	5.47%
2023-11-14	0	2.010	2.010	2.020	1.990	2.080	14,960,096	30,302,198	2.0255	1.717	1.717	1.725	1.700	1.777	17,515,011	1.7301	-1.95%
2023-11-13	0	2.050	2.040	2.050	2.020	2.120	9,591,000	19,662,380	2.0501	1.751	1.742	1.751	1.725	1.811	11,228,970	1.7510	-1.91%
2023-11-10	0	2.090	2.090	2.100	2.060	2.150	12,257,000	25,800,270	2.1049	1.785	1.785	1.794	1.760	1.836	14,350,275	1.7979	-0.48%
2023-11-09	0	2.100	2.100	2.120	2.100	2.230	22,738,900	49,025,366	2.1560	1.794	1.794	1.811	1.794	1.905	26,622,294	1.8415	-6.67%
2023-11-08	0	2.250	2.250	2.260	2.120	2.340	31,307,022	70,283,796	2.2450	1.922	1.922	1.930	1.811	1.999	36,653,697	1.9175	5.63%
2023-11-07	0	2.130	2.120	2.130	2.120	2.210	7,709,000	16,559,574	2.1481	1.819	1.811	1.819	1.811	1.888	9,025,558	1.8347	-3.18%
2023-11-06	0	2.200	2.200	2.210	2.090	2.220	16,997,222	36,988,444	2.1761	1.879	1.879	1.888	1.785	1.896	19,900,041	1.8587	5.77%
2023-11-03	0	2.080	2.080	2.090	2.060	2.100	6,553,894	13,602,149	2.0754	1.777	1.777	1.785	1.760	1.794	7,673,181	1.7727	0.97%
2023-11-02	0	2.060	2.050	2.060	2.050	2.160	6,828,321	14,310,345	2.0957	1.760	1.751	1.760	1.751	1.845	7,994,475	1.7900	-0.48%
2023-11-01	0	2.070	2.070	2.080	2.040	2.100	5,790,064	11,999,779	2.0725	1.768	1.768	1.777	1.742	1.794	6,778,903	1.7702	-0.48%
2023-10-31	0	2.080	2.070	2.080	2.060	2.180	8,466,000	17,715,453	2.0925	1.777	1.768	1.777	1.760	1.862	9,911,840	1.7873	-4.15%
2023-10-30	0	2.170	2.170	2.180	2.150	2.230	6,812,108	14,833,091	2.1775	1.853	1.853	1.862	1.836	1.905	7,975,493	1.8598	-0.91%
2023-10-27	0	2.190	2.190	2.200	2.130	2.220	14,002,744	30,555,663	2.1821	1.871	1.871	1.879	1.819	1.896	16,394,160	1.8638	1.86%
2023-10-26	0	2.150	2.120	2.150	2.070	2.170	11,670,772	24,679,261	2.1146	1.836	1.811	1.836	1.768	1.853	13,663,929	1.8062	-0.92%
2023-10-25	0	2.170	2.160	2.170	2.150	2.250	12,927,578	28,153,288	2.1778	1.853	1.845	1.853	1.836	1.922	15,135,375	1.8601	0.00%
2023-10-24	0	2.170	2.160	2.170	2.130	2.220	8,246,334	18,007,180	2.1837	1.853	1.845	1.853	1.819	1.896	9,654,659	1.8651	-0.91%
2023-10-20	0	2.190	2.190	2.200	2.150	2.290	14,070,700	31,322,221	2.2261	1.871	1.871	1.879	1.836	1.956	16,473,722	1.9013	0.92%
2023-10-19	0	2.170	2.170	2.180	2.130	2.240	14,128,259	30,725,314	2.1747	1.853	1.853	1.862	1.819	1.913	16,541,111	1.8575	-2.25%
2023-10-18	0	2.220	2.220	2.230	2.210	2.310	35,904,587	80,223,864	2.2344	1.896	1.896	1.905	1.888	1.973	42,036,443	1.9084	-3.90%
2023-10-17	0	2.310	2.300	2.310	2.270	2.370	15,444,075	35,774,738	2.3164	1.973	1.964	1.973	1.939	2.024	18,081,644	1.9785	1.32%
2023-10-16	0	2.280	2.260	2.280	2.180	2.320	15,616,265	35,135,846	2.2500	1.947	1.930	1.947	1.862	1.982	18,283,241	1.9218	0.44%
2023-10-13	0	2.270	2.270	2.290	2.270	2.360	12,466,559	28,847,325	2.3140	1.939	1.939	1.956	1.939	2.016	14,595,622	1.9764	-2.16%
2023-10-12	0	2.320	2.320	2.330	2.270	2.390	13,555,341	31,315,096	2.3102	1.982	1.982	1.990	1.939	2.041	15,870,349	1.9732	-0.85%
2023-10-11	0	2.340	2.320	2.340	2.270	2.410	16,751,330	38,987,151	2.3274	1.999	1.982	1.999	1.939	2.058	19,612,155	1.9879	1.74%
2023-10-10	0	2.300	2.300	2.310	2.290	2.540	23,885,009	56,855,460	2.3804	1.964	1.964	1.973	1.956	2.169	27,964,138	2.0332	-6.88%
2023-10-09	0	2.470	2.460	2.470	2.370	2.530	14,929,977	36,196,012	2.4244	2.110	2.101	2.110	2.024	2.161	17,479,748	2.0707	0.00%
2023-10-06	0	2.470	2.460	2.470	2.420	2.520	4,372,322	10,804,989	2.4712	2.110	2.101	2.110	2.067	2.152	5,119,036	2.1107	0.00%
2023-10-05	0	2.470	2.430	2.470	2.340	2.500	5,794,060	14,129,635	2.4386	2.110	2.076	2.110	1.999	2.135	6,783,581	2.0829	4.66%
2023-10-04	0	2.360	2.360	2.370	2.260	2.390	3,734,418	8,732,536	2.3384	2.016	2.016	2.024	1.930	2.041	4,372,189	1.9973	0.43%
2023-10-03	0	2.350	2.340	2.350	2.270	2.530	6,513,289	15,239,063	2.3397	2.007	1.999	2.007	1.939	2.161	7,625,641	1.9984	-4.86%
2023-09-29	0	2.470	2.460	2.490	2.410	2.540	6,794,032	16,712,418	2.4599	2.110	2.101	2.127	2.058	2.169	7,954,330	2.1010	0.00%
2023-09-28	0	2.470	2.470	2.480	2.460	2.640	36,108,219	91,252,125	2.5272	2.110	2.110	2.118	2.101	2.255	42,274,852	2.1585	-1.59%
2023-09-27	0	2.510	2.500	2.510	2.470	2.740	42,987,161	110,626,796	2.5735	2.144	2.135	2.144	2.110	2.340	50,328,593	2.1981	-4.38%
2023-09-26	0	2.860	2.860	2.870	2.830	3.070	48,129,629	140,117,666	2.9113	2.242	2.242	2.250	2.219	2.407	61,393,906	2.2823	-4.67%
2023-09-25	0	3.000	3.000	3.010	2.940	3.460	143,096,577	447,363,697	3.1263	2.352	2.352	2.360	2.305	2.712	182,533,253	2.4509	-9.91%
2023-09-22	0	3.330	3.320	3.330	2.420	3.510	209,948,151	665,026,623	3.1676	2.611	2.603	2.611	1.897	2.752	267,808,775	2.4832	37.04%
2023-09-21	0	2.430	2.420	2.430	2.410	2.490	8,485,474	20,649,590	2.4335	1.905	1.897	1.905	1.889	1.952	10,824,027	1.9078	-1.22%
2023-09-20	0	2.460	2.460	2.470	2.390	2.510	13,227,725	32,474,184	2.4550	1.929	1.929	1.936	1.874	1.968	16,873,218	1.9246	1.23%
2023-09-19	0	2.430	2.420	2.430	2.380	2.600	22,503,413	55,220,267	2.4539	1.905	1.897	1.905	1.866	2.038	28,705,237	1.9237	-2.02%
2023-09-18	0	2.480	2.470	2.480	2.440	2.580	16,381,339	41,053,888	2.5061	1.944	1.936	1.944	1.913	2.023	20,895,951	1.9647	-1.59%
2023-09-15	0	2.520	2.520	2.530	2.500	2.620	16,521,176	42,051,064	2.5453	1.976	1.976	1.983	1.960	2.054	21,074,327	1.9954	-1.18%
2023-09-14	0	2.550	2.530	2.550	2.460	2.650	30,348,128	76,404,912	2.5176	1.999	1.983	1.999	1.929	2.077	38,711,915	1.9737	-3.04%
2023-09-13	0	2.630	2.610	2.630	2.580	2.740	16,427,378	43,512,640	2.6488	2.062	2.046	2.062	2.023	2.148	20,954,678	2.0765	0.38%
2023-09-12	0	2.620	2.610	2.620	2.560	2.750	47,176,413	123,901,020	2.6263	2.054	2.046	2.054	2.007	2.156	60,177,988	2.0589	-3.32%
2023-09-11	0	2.710	2.710	2.730	2.500	2.830	46,687,007	124,209,227	2.6605	2.124	2.124	2.140	1.960	2.219	59,553,705	2.0857	-3.21%
2023-09-07	0	2.800	2.800	2.810	2.780	3.050	59,344,069	170,849,841	2.8790	2.195	2.195	2.203	2.179	2.391	75,698,987	2.2570	-5.41%
2023-09-06	0	2.960	2.950	2.960	2.590	2.990	97,001,344	275,853,809	2.8438	2.320	2.313	2.320	2.030	2.344	123,734,413	2.2294	12.98%
2023-09-05	0	2.620	2.620	2.640	2.580	2.780	33,822,208	89,774,294	2.6543	2.054	2.054	2.070	2.023	2.179	43,143,434	2.0808	-2.60%
2023-09-04	0	2.690	2.660	2.690	2.510	2.760	42,705,091	113,764,771	2.6640	2.109	2.085	2.109	1.968	2.164	54,474,393	2.0884	9.80%
2023-08-31	0	2.450	2.450	2.460	2.440	2.660	13,836,928	34,881,858	2.5209	1.921	1.921	1.929	1.913	2.085	17,650,314	1.9763	-3.16%
2023-08-30	0	2.530	2.530	2.540	2.510	2.590	16,333,571	41,578,372	2.5456	1.983	1.983	1.991	1.968	2.030	20,835,019	1.9956	-0.78%
2023-08-29	0	2.550	2.540	2.550	2.360	2.570	28,153,279	69,253,538	2.4599	1.999	1.991	1.999	1.850	2.015	35,912,177	1.9284	8.05%
2023-08-28	0	2.360	2.350	2.360	2.350	2.600	22,432,733	55,402,082	2.4697	1.850	1.842	1.850	1.842	2.038	28,615,078	1.9361	-1.67%
2023-08-25	0	2.400	2.390	2.400	2.300	2.440	21,206,785	50,213,569	2.3678	1.881	1.874	1.881	1.803	1.913	27,051,265	1.8562	3.45%
2023-08-24	0	2.320	2.320	2.330	2.140	2.360	19,868,307	45,404,317	2.2853	1.819	1.819	1.827	1.678	1.850	25,343,910	1.7915	6.42%
2023-08-23	0	2.180	2.180	2.190	2.110	2.240	14,291,209	31,144,514	2.1793	1.709	1.709	1.717	1.654	1.756	18,229,792	1.7084	-0.46%
2023-08-22	0	2.190	2.180	2.190	2.080	2.200	13,829,383	29,652,433	2.1442	1.717	1.709	1.717	1.631	1.725	17,640,689	1.6809	4.78%
2023-08-21	0	2.090	2.090	2.100	2.080	2.210	9,885,962	20,981,768	2.1224	1.638	1.638	1.646	1.631	1.733	12,610,482	1.6638	-3.69%
2023-08-18	0	2.170	2.160	2.190	2.160	2.270	5,680,385	12,483,418	2.1976	1.701	1.693	1.717	1.693	1.780	7,245,870	1.7228	-2.25%
2023-08-17	0	2.220	2.220	2.230	2.160	2.290	8,967,801	19,847,685	2.2132	1.740	1.740	1.748	1.693	1.795	11,439,281	1.7350	-1.33%
2023-08-16	0	2.250	2.240	2.250	2.160	2.340	18,478,381	41,574,246	2.2499	1.764	1.756	1.764	1.693	1.834	23,570,927	1.7638	-0.44%
2023-08-15	0	2.260	2.260	2.270	2.210	2.320	6,054,155	13,695,786	2.2622	1.772	1.772	1.780	1.733	1.819	7,722,649	1.7735	0.44%
2023-08-14	0	2.250	2.250	2.260	2.180	2.320	11,796,281	26,256,288	2.2258	1.764	1.764	1.772	1.709	1.819	15,047,275	1.7449	-3.43%
2023-08-11	0	2.330	2.330	2.340	2.210	2.360	10,401,087	23,841,742	2.2922	1.827	1.827	1.834	1.733	1.850	13,267,573	1.7970	2.19%
2023-08-10	0	2.280	2.280	2.290	2.260	2.370	6,604,035	15,094,410	2.2856	1.787	1.787	1.795	1.772	1.858	8,424,073	1.7918	-1.72%
2023-08-09	0	2.320	2.320	2.330	2.270	2.390	10,913,993	25,446,044	2.3315	1.819	1.819	1.827	1.780	1.874	13,921,833	1.8278	1.75%
2023-08-08	0	2.280	2.280	2.310	2.280	2.490	14,278,800	33,153,674	2.3219	1.787	1.787	1.811	1.787	1.952	18,213,963	1.8202	-6.17%
2023-08-07	0	2.430	2.420	2.430	2.420	2.640	10,889,096	26,745,140	2.4561	1.905	1.897	1.905	1.897	2.070	13,890,075	1.9255	-6.54%
2023-08-04	0	2.600	2.580	2.600	2.520	2.650	14,582,000	37,617,665	2.5797	2.038	2.023	2.038	1.976	2.077	18,600,724	2.0224	4.00%
2023-08-03	0	2.500	2.500	2.510	2.440	2.560	13,826,943	34,412,369	2.4888	1.960	1.960	1.968	1.913	2.007	17,637,577	1.9511	-0.79%
2023-08-02	0	2.520	2.510	2.520	2.480	2.730	28,107,096	72,951,090	2.5955	1.976	1.968	1.976	1.944	2.140	35,853,266	2.0347	1.61%
2023-08-01	0	2.480	2.480	2.500	2.470	2.620	18,250,413	46,223,677	2.5327	1.944	1.944	1.960	1.936	2.054	23,280,132	1.9855	-3.12%
2023-07-31	0	2.560	2.550	2.560	2.470	2.770	61,056,533	160,652,295	2.6312	2.007	1.999	2.007	1.936	2.172	77,883,398	2.0627	5.79%
2023-07-28	0	2.420	2.410	2.420	2.340	2.470	25,324,513	61,269,334	2.4194	1.897	1.889	1.897	1.834	1.936	32,303,818	1.8967	1.68%
2023-07-27	0	2.380	2.380	2.390	2.270	2.480	25,497,167	61,206,122	2.4005	1.866	1.866	1.874	1.780	1.944	32,524,054	1.8819	3.48%
2023-07-26	0	2.300	2.300	2.310	2.250	2.360	14,751,871	33,935,991	2.3005	1.803	1.803	1.811	1.764	1.850	18,817,410	1.8034	0.00%
2023-07-25	0	2.300	2.290	2.300	2.110	2.310	46,450,275	103,730,450	2.2332	1.803	1.795	1.803	1.654	1.811	59,251,730	1.7507	15.00%
2023-07-24	0	2.000	1.980	2.000	1.980	2.150	18,599,947	37,643,459	2.0238	1.568	1.552	1.568	1.552	1.685	23,725,996	1.5866	-5.21%
2023-07-21	0	2.110	2.110	2.130	2.110	2.230	14,248,379	30,514,773	2.1416	1.654	1.654	1.670	1.654	1.748	18,175,159	1.6789	-1.86%
2023-07-20	0	2.150	2.140	2.150	2.130	2.270	14,876,027	32,792,866	2.2044	1.685	1.678	1.685	1.670	1.780	18,975,783	1.7281	0.94%
2023-07-19	0	2.130	2.110	2.130	2.030	2.130	9,150,935	19,016,616	2.0781	1.670	1.654	1.670	1.591	1.670	11,672,885	1.6291	3.40%
2023-07-18	0	2.060	2.050	2.060	2.010	2.160	12,220,450	25,282,239	2.0688	1.615	1.607	1.615	1.576	1.693	15,588,343	1.6219	-4.63%
2023-07-14	0	2.160	2.150	2.160	2.140	2.230	4,784,286	10,352,139	2.1638	1.693	1.685	1.693	1.678	1.748	6,102,810	1.6963	-1.37%
2023-07-13	0	2.190	2.180	2.190	2.140	2.210	6,404,000	13,962,860	2.1803	1.717	1.709	1.717	1.678	1.733	8,168,909	1.7093	3.30%
2023-07-12	0	2.120	2.120	2.130	2.120	2.160	3,933,482	8,404,441	2.1366	1.662	1.662	1.670	1.662	1.693	5,017,529	1.6750	-0.93%
2023-07-11	0	2.140	2.140	2.150	2.130	2.270	8,521,418	18,562,405	2.1783	1.678	1.678	1.685	1.670	1.780	10,869,877	1.7077	0.47%
2023-07-10	0	2.130	2.130	2.140	2.110	2.170	5,370,846	11,450,351	2.1319	1.670	1.670	1.678	1.654	1.701	6,851,023	1.6713	0.47%
2023-07-07	0	2.120	2.120	2.130	2.080	2.180	7,885,064	16,754,535	2.1248	1.662	1.662	1.670	1.631	1.709	10,058,147	1.6658	-1.85%
2023-07-06	0	2.160	2.160	2.170	2.140	2.200	6,316,418	13,633,887	2.1585	1.693	1.693	1.701	1.678	1.725	8,057,190	1.6921	-1.37%
2023-07-05	0	2.190	2.180	2.190	2.150	2.250	9,277,090	20,254,914	2.1833	1.717	1.709	1.717	1.685	1.764	11,833,808	1.7116	-3.10%
2023-07-04	0	2.260	2.250	2.260	2.220	2.280	6,738,706	15,102,379	2.2411	1.772	1.764	1.772	1.740	1.787	8,595,859	1.7569	0.00%
2023-07-03	0	2.260	2.260	2.270	2.220	2.310	14,795,772	33,505,506	2.2645	1.772	1.772	1.780	1.740	1.811	18,873,410	1.7753	2.26%
2023-06-30	0	2.210	2.210	2.220	2.170	2.300	12,390,000	27,898,740	2.2517	1.733	1.733	1.740	1.701	1.803	15,804,620	1.7652	0.91%
2023-06-29	0	2.190	2.180	2.190	2.180	2.350	19,773,182	43,987,230	2.2246	1.717	1.709	1.717	1.709	1.842	25,222,569	1.7440	-6.41%
2023-06-28	0	2.340	2.340	2.350	2.260	2.370	10,139,190	23,391,707	2.3071	1.834	1.834	1.842	1.772	1.858	12,933,498	1.8086	0.43%
2023-06-27	0	2.330	2.330	2.340	2.080	2.350	24,927,306	56,733,860	2.2760	1.827	1.827	1.834	1.631	1.842	31,797,143	1.7842	10.95%
2023-06-26	0	2.100	2.090	2.100	2.060	2.200	14,957,680	31,668,003	2.1172	1.646	1.638	1.646	1.615	1.725	19,079,939	1.6598	0.00%
2023-06-23	0	2.100	2.090	2.100	2.050	2.160	2,853,221	5,951,332	2.0858	1.646	1.638	1.646	1.607	1.693	3,639,554	1.6352	-2.33%
2023-06-21	0	2.150	2.150	2.160	2.140	2.270	11,429,000	25,047,587	2.1916	1.685	1.685	1.693	1.678	1.780	14,578,773	1.7181	-4.87%
2023-06-20	0	2.260	2.250	2.260	2.240	2.400	14,546,161	33,203,200	2.2826	1.772	1.764	1.772	1.756	1.881	18,555,008	1.7894	-4.64%
2023-06-19	0	2.370	2.370	2.380	2.340	2.490	12,069,164	28,812,708	2.3873	1.858	1.858	1.866	1.834	1.952	15,395,363	1.8715	-4.05%
2023-06-16	0	2.470	2.470	2.480	2.420	2.540	17,461,352	43,296,085	2.4795	1.936	1.936	1.944	1.897	1.991	22,273,610	1.9438	0.41%
2023-06-15	0	2.460	2.450	2.460	2.330	2.570	25,710,026	63,392,589	2.4657	1.929	1.921	1.929	1.827	2.015	32,795,576	1.9330	6.96%
2023-06-14	0	2.300	2.300	2.310	2.290	2.410	11,026,572	25,872,084	2.3463	1.803	1.803	1.811	1.795	1.889	14,065,438	1.8394	0.00%
2023-06-13	0	2.300	2.290	2.300	2.210	2.350	15,043,820	34,376,530	2.2851	1.803	1.795	1.803	1.733	1.842	19,189,819	1.7914	3.14%
2023-06-12	0	2.230	2.230	2.240	2.170	2.260	7,269,177	16,080,085	2.2121	1.748	1.748	1.756	1.701	1.772	9,272,525	1.7342	-1.33%
2023-06-09	0	2.260	2.260	2.270	2.250	2.390	16,237,456	37,163,263	2.2887	1.772	1.772	1.780	1.764	1.874	20,712,415	1.7943	-4.64%
2023-06-08	0	2.370	2.360	2.370	2.270	2.430	12,462,547	29,399,452	2.3590	1.858	1.850	1.858	1.780	1.905	15,897,160	1.8494	2.16%
2023-06-07	0	2.320	2.320	2.330	2.270	2.380	12,086,064	28,181,860	2.3318	1.819	1.819	1.827	1.780	1.866	15,416,921	1.8280	2.20%
2023-06-06	0	2.270	2.260	2.270	2.170	2.380	23,610,124	54,480,449	2.3075	1.780	1.772	1.780	1.701	1.866	30,116,952	1.8090	4.61%
2023-06-05	0	2.170	2.170	2.180	2.130	2.250	13,261,650	28,717,076	2.1654	1.701	1.701	1.709	1.670	1.764	16,916,492	1.6976	-3.98%
2023-06-02	0	2.260	2.250	2.260	2.020	2.270	30,051,183	65,655,896	2.1848	1.772	1.764	1.772	1.584	1.780	38,333,134	1.7128	14.84%
2023-06-01	0	2.120	2.110	2.120	2.110	2.190	8,496,026	18,268,392	2.1502	1.543	1.536	1.543	1.536	1.594	11,674,528	1.5648	-0.93%
2023-05-31	0	2.140	2.140	2.150	2.130	2.230	8,617,064	18,631,727	2.1622	1.557	1.557	1.565	1.550	1.623	11,840,849	1.5735	-5.73%
2023-05-30	0	2.270	2.260	2.270	2.130	2.290	11,356,831	25,371,962	2.2341	1.652	1.645	1.652	1.550	1.667	15,605,607	1.6258	4.13%
2023-05-29	0	2.180	2.160	2.180	2.160	2.280	6,595,185	14,461,847	2.1928	1.586	1.572	1.586	1.572	1.659	9,062,552	1.5958	-0.91%
2023-05-25	0	2.200	2.200	2.220	2.170	2.250	10,911,796	23,985,700	2.1981	1.601	1.601	1.616	1.579	1.637	14,994,078	1.5997	-2.65%
2023-05-24	0	2.260	2.240	2.260	2.230	2.330	5,337,456	12,146,278	2.2757	1.645	1.630	1.645	1.623	1.696	7,334,286	1.6561	-3.42%
2023-05-23	0	2.340	2.330	2.340	2.310	2.400	7,344,064	17,155,558	2.3360	1.703	1.696	1.703	1.681	1.747	10,091,599	1.7000	-0.85%
2023-05-22	0	2.360	2.350	2.360	2.280	2.430	12,105,642	28,323,371	2.3397	1.717	1.710	1.717	1.659	1.768	16,634,561	1.7027	0.43%
2023-05-19	0	2.350	2.340	2.350	2.320	2.400	7,824,193	18,384,753	2.3497	1.710	1.703	1.710	1.688	1.747	10,751,352	1.7100	-2.08%
2023-05-18	0	2.400	2.370	2.400	2.380	2.500	12,097,918	29,204,236	2.4140	1.747	1.725	1.747	1.732	1.819	16,623,947	1.7568	-0.41%
2023-05-17	0	2.410	2.400	2.410	2.390	2.630	15,302,219	37,820,875	2.4716	1.754	1.747	1.754	1.739	1.914	21,027,030	1.7987	-5.12%
2023-05-16	0	2.540	2.530	2.540	2.510	2.680	13,784,321	35,185,986	2.5526	1.848	1.841	1.848	1.827	1.950	18,941,261	1.8576	-3.05%
2023-05-15	0	2.620	2.620	2.630	2.540	2.700	14,882,321	38,901,353	2.6139	1.907	1.907	1.914	1.848	1.965	20,450,041	1.9023	-2.96%
2023-05-12	0	2.700	2.700	2.710	2.670	2.780	6,489,799	17,703,477	2.7279	1.965	1.965	1.972	1.943	2.023	8,917,739	1.9852	-1.46%
2023-05-11	0	2.740	2.740	2.750	2.710	2.790	5,946,032	16,335,086	2.7472	1.994	1.994	2.001	1.972	2.030	8,170,540	1.9993	-1.08%
2023-05-10	0	2.770	2.750	2.770	2.710	2.790	5,253,424	14,455,620	2.7517	2.016	2.001	2.016	1.972	2.030	7,218,816	2.0025	-0.36%
2023-05-09	0	2.780	2.780	2.800	2.770	2.950	13,374,062	38,196,111	2.8560	2.023	2.023	2.038	2.016	2.147	18,377,518	2.0784	-0.71%
2023-05-08	0	2.800	2.800	2.810	2.750	2.920	11,552,968	32,263,113	2.7926	2.038	2.038	2.045	2.001	2.125	15,875,123	2.0323	-2.10%
2023-05-05	0	2.860	2.850	2.860	2.740	2.900	21,674,895	61,690,342	2.8462	2.081	2.074	2.081	1.994	2.110	29,783,828	2.0713	5.54%
2023-05-04	0	2.710	2.700	2.710	2.640	2.760	10,653,520	28,812,143	2.7045	1.972	1.965	1.972	1.921	2.009	14,639,176	1.9682	3.04%
2023-05-03	0	2.630	2.590	2.630	2.510	2.640	2,610,321	6,740,375	2.5822	1.914	1.885	1.914	1.827	1.921	3,586,885	1.8792	1.15%
2023-05-02	0	2.600	2.600	2.630	2.580	2.910	6,350,521	16,771,644	2.6410	1.892	1.892	1.914	1.878	2.118	8,726,355	1.9220	-8.13%
2023-04-28	0	2.830	2.820	2.830	2.770	2.890	12,985,515	36,518,714	2.8123	2.060	2.052	2.060	2.016	2.103	17,843,609	2.0466	0.00%
2023-04-27	0	2.830	2.830	2.840	2.790	2.920	6,562,738	18,579,384	2.8310	2.060	2.060	2.067	2.030	2.125	9,017,966	2.0603	-3.08%
2023-04-26	0	2.920	2.900	2.920	2.820	2.970	7,869,451	22,898,650	2.9098	2.125	2.110	2.125	2.052	2.161	10,813,542	2.1176	2.10%
2023-04-25	0	2.860	2.860	2.870	2.840	3.000	12,277,576	35,321,584	2.8769	2.081	2.081	2.089	2.067	2.183	16,870,818	2.0936	-3.38%
2023-04-24	0	2.960	2.950	2.960	2.940	3.040	10,041,546	29,929,858	2.9806	2.154	2.147	2.154	2.140	2.212	13,798,253	2.1691	-2.31%
2023-04-21	0	3.030	3.020	3.030	3.020	3.340	22,537,032	70,843,300	3.1434	2.205	2.198	2.205	2.198	2.431	30,968,505	2.2876	-0.66%
2023-04-20	0	3.050	3.050	3.060	3.000	3.200	20,041,381	61,521,409	3.0697	2.220	2.220	2.227	2.183	2.329	27,539,190	2.2340	-4.39%
2023-04-19	0	3.190	3.190	3.200	3.190	3.490	29,639,188	96,039,677	3.2403	2.321	2.321	2.329	2.321	2.540	40,727,694	2.3581	-6.73%
2023-04-18	0	3.420	3.420	3.430	3.420	3.590	10,048,734	35,345,385	3.5174	2.489	2.489	2.496	2.489	2.613	13,808,130	2.5598	-2.29%
2023-04-17	0	3.500	3.500	3.510	3.450	3.660	14,864,441	52,575,780	3.5370	2.547	2.547	2.554	2.511	2.664	20,425,472	2.5740	-0.57%
2023-04-14	0	3.520	3.520	3.530	3.340	3.650	42,642,958	147,224,144	3.4525	2.562	2.562	2.569	2.431	2.656	58,596,387	2.5125	-0.56%
2023-04-13	0	3.540	3.530	3.540	3.490	3.850	37,885,376	137,617,475	3.6325	2.576	2.569	2.576	2.540	2.802	52,058,916	2.6435	-4.58%
2023-04-12	0	3.710	3.710	3.750	3.600	3.820	21,684,815	80,490,488	3.7118	2.700	2.700	2.729	2.620	2.780	29,797,459	2.7013	-0.80%
2023-04-11	0	3.740	3.730	3.740	3.320	3.800	49,482,840	181,449,870	3.6669	2.722	2.714	2.722	2.416	2.765	67,995,181	2.6686	15.79%
2023-04-06	0	3.230	3.220	3.230	3.220	3.450	15,108,343	49,354,567	3.2667	2.351	2.343	2.351	2.343	2.511	20,760,622	2.3773	-4.72%
2023-04-04	0	3.390	3.390	3.400	3.330	3.460	16,666,803	56,398,023	3.3839	2.467	2.467	2.474	2.423	2.518	22,902,127	2.4626	-2.31%
2023-04-03	0	3.470	3.470	3.490	3.270	3.540	18,051,464	62,732,161	3.4752	2.525	2.525	2.540	2.380	2.576	24,804,812	2.5290	3.58%
2023-03-31	0	3.350	3.350	3.370	3.320	3.530	17,813,544	60,561,763	3.3998	2.438	2.438	2.452	2.416	2.569	24,477,883	2.4741	-4.01%
2023-03-30	0	3.490	3.480	3.490	3.260	3.530	29,043,266	98,438,899	3.3894	2.540	2.533	2.540	2.372	2.569	39,908,827	2.4666	7.06%
2023-03-29	0	3.260	3.260	3.270	3.130	3.390	23,836,225	77,511,589	3.2518	2.372	2.372	2.380	2.278	2.467	32,753,747	2.3665	3.16%
2023-03-28	0	3.160	3.160	3.170	3.040	3.180	9,836,287	30,695,985	3.1207	2.300	2.300	2.307	2.212	2.314	13,516,203	2.2711	2.93%
2023-03-27	0	3.070	3.070	3.080	3.040	3.180	12,743,978	39,426,672	3.0937	2.234	2.234	2.241	2.212	2.314	17,511,709	2.2514	-3.76%
2023-03-24	0	3.190	3.190	3.200	3.170	3.290	12,744,000	41,039,048	3.2203	2.321	2.321	2.329	2.307	2.394	17,511,739	2.3435	-3.92%
2023-03-23	0	3.320	3.310	3.320	3.150	3.330	12,036,434	39,014,641	3.2414	2.416	2.409	2.416	2.292	2.423	16,539,461	2.3589	2.79%
2023-03-22	0	3.230	3.220	3.230	3.090	3.260	13,303,735	42,556,081	3.1988	2.351	2.343	2.351	2.249	2.372	18,280,880	2.3279	5.21%
2023-03-21	0	3.070	3.070	3.080	3.020	3.100	8,821,503	27,017,732	3.0627	2.234	2.234	2.241	2.198	2.256	12,121,772	2.2289	1.99%
2023-03-20	0	3.010	3.000	3.010	2.920	3.130	10,861,964	32,484,823	2.9907	2.190	2.183	2.190	2.125	2.278	14,925,603	2.1764	-1.63%
2023-03-17	0	3.060	3.050	3.070	2.980	3.110	11,105,611	33,972,894	3.0591	2.227	2.220	2.234	2.169	2.263	15,260,402	2.2262	3.38%
2023-03-16	0	2.960	2.960	2.970	2.880	3.020	5,850,673	17,289,908	2.9552	2.154	2.154	2.161	2.096	2.198	8,039,506	2.1506	0.68%
2023-03-15	0	2.940	2.930	2.940	2.820	3.060	15,449,828	45,934,351	2.9731	2.140	2.132	2.140	2.052	2.227	21,229,862	2.1637	5.38%
2023-03-14	0	2.790	2.780	2.790	2.770	2.940	10,151,110	28,717,748	2.8290	2.030	2.023	2.030	2.016	2.140	13,948,807	2.0588	-3.13%
2023-03-13	0	2.880	2.870	2.880	2.850	3.010	13,138,000	38,186,925	2.9066	2.096	2.089	2.096	2.074	2.190	18,053,141	2.1153	-3.68%
2023-03-10	0	2.990	2.980	2.990	2.860	3.060	10,671,714	31,692,353	2.9698	2.176	2.169	2.176	2.081	2.227	14,664,177	2.1612	0.67%
2023-03-09	0	2.970	2.970	2.980	2.970	3.070	7,081,128	21,371,300	3.0181	2.161	2.161	2.169	2.161	2.234	9,730,294	2.1964	-1.33%
2023-03-08	0	3.010	2.990	3.010	2.980	3.120	10,791,022	32,696,946	3.0300	2.190	2.176	2.190	2.169	2.271	14,828,120	2.2051	-3.53%
2023-03-07	0	3.120	3.120	3.130	3.090	3.240	13,281,438	41,920,477	3.1563	2.271	2.271	2.278	2.249	2.358	18,250,241	2.2970	-3.41%
2023-03-06	0	3.230	3.230	3.240	3.100	3.320	12,540,608	39,821,417	3.1754	2.351	2.351	2.358	2.256	2.416	17,232,255	2.3109	-2.71%
2023-03-03	0	3.320	3.320	3.330	3.250	3.380	10,868,633	35,947,815	3.3075	2.416	2.416	2.423	2.365	2.460	14,934,767	2.4070	1.53%
2023-03-02	0	3.270	3.250	3.270	3.240	3.340	8,646,032	28,331,942	3.2769	2.380	2.365	2.380	2.358	2.431	11,880,654	2.3847	-2.39%
2023-03-01	0	3.350	3.340	3.350	3.170	3.350	20,051,122	65,530,579	3.2682	2.438	2.431	2.438	2.307	2.438	27,552,575	2.3784	7.03%
2023-02-28	0	3.130	3.120	3.130	3.110	3.280	16,197,627	51,131,532	3.1567	2.278	2.271	2.278	2.263	2.387	22,257,425	2.2973	-3.10%
2023-02-27	0	3.230	3.220	3.230	3.130	3.300	8,627,258	27,778,741	3.2199	2.351	2.343	2.351	2.278	2.402	11,854,857	2.3432	0.31%
2023-02-24	0	3.220	3.210	3.220	3.190	3.320	8,928,000	28,776,346	3.2232	2.343	2.336	2.343	2.321	2.416	12,268,111	2.3456	-1.83%
2023-02-23	0	3.280	3.280	3.300	3.280	3.410	12,946,225	43,195,441	3.3365	2.387	2.387	2.402	2.387	2.482	17,789,620	2.4281	-2.67%
2023-02-22	0	3.370	3.360	3.370	3.340	3.520	15,068,857	51,122,112	3.3926	2.452	2.445	2.452	2.431	2.562	20,706,363	2.4689	-4.53%
2023-02-21	0	3.530	3.520	3.530	3.500	3.790	14,233,000	51,796,460	3.6392	2.569	2.562	2.569	2.547	2.758	19,557,798	2.6484	-1.12%
2023-02-20	0	3.570	3.560	3.570	3.350	3.570	12,467,675	43,581,784	3.4956	2.598	2.591	2.598	2.438	2.598	17,132,036	2.5439	5.93%
2023-02-17	0	3.370	3.370	3.380	3.330	3.470	11,920,097	40,386,680	3.3881	2.452	2.452	2.460	2.423	2.525	16,379,601	2.4657	-1.46%
2023-02-16	0	3.420	3.410	3.420	3.360	3.520	11,809,765	40,722,240	3.4482	2.489	2.482	2.489	2.445	2.562	16,227,992	2.5094	2.09%
2023-02-15	0	3.350	3.340	3.350	3.330	3.640	20,962,023	71,374,187	3.4049	2.438	2.431	2.438	2.423	2.649	28,804,259	2.4779	-5.37%
2023-02-14	0	3.540	3.540	3.550	3.530	3.690	14,783,330	53,288,929	3.6047	2.576	2.576	2.583	2.569	2.685	20,314,016	2.6233	0.28%
2023-02-13	0	3.530	3.520	3.540	3.280	3.570	19,760,065	68,222,336	3.4525	2.569	2.562	2.576	2.387	2.598	27,152,629	2.5125	2.92%
2023-02-10	0	3.430	3.420	3.430	3.420	3.690	39,167,740	137,697,844	3.5156	2.496	2.489	2.496	2.489	2.685	53,821,033	2.5584	-7.30%
2023-02-09	0	3.700	3.690	3.700	3.630	3.780	11,325,266	41,774,242	3.6886	2.693	2.685	2.693	2.642	2.751	15,562,234	2.6843	0.54%
2023-02-08	0	3.680	3.680	3.690	3.640	3.790	10,133,193	37,412,159	3.6920	2.678	2.678	2.685	2.649	2.758	13,924,186	2.6868	-1.60%
2023-02-07	0	3.740	3.730	3.740	3.670	3.870	23,109,193	86,982,464	3.7640	2.722	2.714	2.722	2.671	2.816	31,754,721	2.7392	2.47%
2023-02-06	0	3.650	3.640	3.660	3.610	3.790	26,112,225	95,980,442	3.6757	2.656	2.649	2.664	2.627	2.758	35,881,236	2.6749	-3.44%
2023-02-03	0	3.780	3.780	3.790	3.770	3.940	21,453,964	82,125,958	3.8280	2.751	2.751	2.758	2.744	2.867	29,480,243	2.7858	-3.32%
2023-02-02	0	3.910	3.910	3.920	3.870	4.080	25,946,000	102,578,790	3.9535	2.845	2.845	2.853	2.816	2.969	35,652,824	2.8772	-2.49%
2023-02-01	0	4.010	3.990	4.010	3.800	4.020	18,626,418	72,689,247	3.9025	2.918	2.904	2.918	2.765	2.926	25,594,866	2.8400	2.82%
2023-01-31	0	3.900	3.890	3.900	3.780	4.110	28,203,905	110,444,448	3.9159	2.838	2.831	2.838	2.751	2.991	38,755,448	2.8498	-2.01%
2023-01-30	0	3.980	3.980	3.990	3.960	4.320	34,031,082	139,234,606	4.0914	2.896	2.896	2.904	2.882	3.144	46,762,667	2.9775	-8.92%
2023-01-27	0	4.370	4.350	4.370	4.220	4.370	6,578,677	28,424,716	4.3207	3.180	3.166	3.180	3.071	3.180	9,039,868	3.1444	1.86%
2023-01-26	0	4.290	4.290	4.300	4.070	4.300	10,117,897	42,670,101	4.2173	3.122	3.122	3.129	2.962	3.129	13,903,168	3.0691	5.67%
2023-01-20	0	4.060	4.050	4.060	3.870	4.080	5,891,461	23,443,228	3.9792	2.955	2.947	2.955	2.816	2.969	8,095,553	2.8958	3.05%
2023-01-19	0	3.940	3.940	3.950	3.700	3.940	7,338,263	28,140,134	3.8347	2.867	2.867	2.875	2.693	2.867	10,083,627	2.7907	5.07%
2023-01-18	0	3.750	3.750	3.760	3.690	4.070	42,895,000	163,803,300	3.8187	2.729	2.729	2.736	2.685	2.962	58,942,722	2.7790	-4.34%
2023-01-17	0	3.920	3.910	3.920	3.870	4.110	18,164,609	71,744,652	3.9497	2.853	2.845	2.853	2.816	2.991	24,960,287	2.8744	-0.25%
2023-01-16	0	3.930	3.930	3.940	3.910	4.240	24,187,718	97,172,974	4.0175	2.860	2.860	2.867	2.845	3.086	33,236,739	2.9237	-3.20%
2023-01-13	0	4.060	4.050	4.060	3.880	4.070	20,822,280	82,786,042	3.9758	2.955	2.947	2.955	2.824	2.962	28,612,236	2.8934	1.75%
2023-01-12	0	3.990	3.980	3.990	3.960	4.240	19,711,789	79,855,373	4.0511	2.904	2.896	2.904	2.882	3.086	27,086,292	2.9482	-4.55%
2023-01-11	0	4.180	4.170	4.180	4.110	4.430	22,541,866	96,504,440	4.2811	3.042	3.035	3.042	2.991	3.224	30,975,147	3.1155	-2.11%
2023-01-10	0	4.270	4.250	4.270	4.160	4.450	18,031,478	77,817,765	4.3157	3.107	3.093	3.107	3.027	3.238	24,777,349	3.1407	0.71%
2023-01-09	0	4.240	4.240	4.260	4.170	4.450	28,032,850	119,721,990	4.2708	3.086	3.086	3.100	3.035	3.238	38,520,398	3.1080	-3.42%
2023-01-06	0	4.390	4.380	4.390	4.280	4.730	56,936,207	252,170,063	4.4290	3.195	3.188	3.195	3.115	3.442	78,236,975	3.2232	-2.01%
2023-01-05	0	4.480	4.470	4.480	4.460	4.850	40,239,478	183,949,978	4.5714	3.260	3.253	3.260	3.246	3.530	55,293,726	3.3268	-4.48%
2023-01-04	0	4.690	4.690	4.700	4.400	4.800	59,461,835	276,933,761	4.6573	3.413	3.413	3.420	3.202	3.493	81,707,481	3.3893	7.57%
2023-01-03	0	4.360	4.360	4.370	4.060	4.420	40,831,638	173,200,966	4.2418	3.173	3.173	3.180	2.955	3.217	56,107,423	3.0870	3.81%
2022-12-30	0	4.200	4.190	4.200	3.650	4.320	46,879,450	187,686,484	4.0036	3.057	3.049	3.057	2.656	3.144	64,417,820	2.9136	14.13%
2022-12-29	0	3.680	3.680	3.720	3.560	3.760	26,122,933	95,327,407	3.6492	2.678	2.678	2.707	2.591	2.736	35,895,950	2.6557	-2.13%
2022-12-28	0	3.760	3.760	3.770	3.750	4.240	22,032,820	85,938,967	3.9005	2.736	2.736	2.744	2.729	3.086	30,275,659	2.8385	-8.29%
2022-12-23	0	4.100	4.100	4.110	3.880	4.120	16,457,828	66,689,932	4.0522	2.984	2.984	2.991	2.824	2.998	22,614,971	2.9489	1.99%
2022-12-22	0	4.020	4.020	4.030	3.930	4.200	24,717,129	100,860,492	4.0806	2.926	2.926	2.933	2.860	3.057	33,964,212	2.9696	3.34%
2022-12-21	0	3.890	3.870	3.890	3.800	4.020	11,591,643	45,193,255	3.8988	2.831	2.816	2.831	2.765	2.926	15,928,267	2.8373	0.00%
2022-12-20	0	3.890	3.890	3.900	3.880	4.180	20,796,000	82,824,962	3.9827	2.831	2.831	2.838	2.824	3.042	28,576,124	2.8984	-9.11%
2022-12-19	0	4.280	4.280	4.290	3.920	4.340	37,690,330	155,234,094	4.1187	3.115	3.115	3.122	2.853	3.158	51,790,900	2.9973	1.18%
2022-12-16	0	4.230	4.230	4.240	4.000	4.430	36,777,621	156,316,742	4.2503	3.078	3.078	3.086	2.911	3.224	50,536,731	3.0931	3.42%
2022-12-15	0	4.090	4.080	4.090	3.780	4.200	37,620,000	148,877,390	3.9574	2.976	2.969	2.976	2.751	3.057	51,694,258	2.8800	-1.45%
2022-12-14	0	4.150	4.140	4.150	4.090	4.440	30,047,482	126,607,346	4.2136	3.020	3.013	3.020	2.976	3.231	41,288,737	3.0664	-1.89%
2022-12-13	0	4.230	4.230	4.240	4.140	4.500	37,387,386	159,974,789	4.2788	3.078	3.078	3.086	3.013	3.275	51,374,619	3.1139	-1.86%
2022-12-12	0	4.310	4.300	4.310	4.220	4.750	67,478,096	302,426,788	4.4819	3.137	3.129	3.137	3.071	3.457	92,722,757	3.2616	-11.13%
2022-12-09	0	4.850	4.850	4.860	4.640	4.990	89,741,000	434,156,784	4.8379	3.530	3.530	3.537	3.377	3.631	123,314,578	3.5207	6.36%
2022-12-08	0	4.560	4.560	4.570	4.100	4.720	81,348,604	362,960,056	4.4618	3.318	3.318	3.326	2.984	3.435	111,782,449	3.2470	9.09%
2022-12-07	0	4.180	4.170	4.180	4.160	4.850	89,457,311	400,231,440	4.4740	3.042	3.035	3.042	3.027	3.530	122,924,756	3.2559	-9.91%
2022-12-06	0	4.640	4.640	4.650	3.930	4.900	114,396,982	506,471,614	4.4273	3.377	3.377	3.384	2.860	3.566	157,194,767	3.2219	13.17%
2022-12-05	0	4.100	4.100	4.110	3.870	4.290	121,776,855	498,677,589	4.0950	2.984	2.984	2.991	2.816	3.122	167,335,571	2.9801	5.67%
2022-12-02	0	3.880	3.870	3.880	3.450	3.900	91,816,530	340,540,259	3.7089	2.824	2.816	2.824	2.511	2.838	126,166,598	2.6991	3.47%
2022-12-01	0	3.750	3.750	3.760	3.240	4.030	148,981,431	561,040,893	3.7658	2.729	2.729	2.736	2.358	2.933	204,717,824	2.7406	17.19%
2022-11-30	0	3.200	3.200	3.210	3.110	3.580	85,408,032	279,811,075	3.2762	2.329	2.329	2.336	2.263	2.605	117,360,576	2.3842	-4.48%
2022-11-29	0	3.350	3.330	3.350	3.050	3.430	134,256,642	435,737,696	3.2456	2.438	2.423	2.438	2.220	2.496	184,484,251	2.3619	25.00%
2022-11-28	0	2.680	2.670	2.680	2.620	2.820	42,600,293	115,127,313	2.7025	1.950	1.943	1.950	1.907	2.052	58,537,760	1.9667	-7.27%
2022-11-25	0	2.890	2.880	2.890	2.550	2.950	81,746,364	223,334,242	2.7320	2.103	2.096	2.103	1.856	2.147	112,329,018	1.9882	7.84%
2022-11-24	0	2.680	2.680	2.690	2.450	2.840	91,839,475	244,591,974	2.6633	1.950	1.950	1.958	1.783	2.067	126,198,127	1.9382	15.02%
2022-11-23	0	2.330	2.330	2.350	2.230	2.430	19,543,497	45,472,157	2.3267	1.696	1.696	1.710	1.623	1.768	26,855,039	1.6932	1.30%
2022-11-22	0	2.300	2.300	2.310	2.250	2.640	41,184,941	98,331,188	2.3876	1.674	1.674	1.681	1.637	1.921	56,592,902	1.7375	-5.35%
2022-11-21	0	2.430	2.420	2.430	2.340	2.550	29,629,383	71,546,337	2.4147	1.768	1.761	1.768	1.703	1.856	40,714,220	1.7573	-4.71%
2022-11-18	0	2.550	2.550	2.560	2.540	2.840	53,304,317	142,305,326	2.6697	1.856	1.856	1.863	1.848	2.067	73,246,335	1.9428	-5.90%
2022-11-17	0	2.710	2.710	2.720	2.600	2.880	49,510,253	135,133,681	2.7294	1.972	1.972	1.979	1.892	2.096	68,032,850	1.9863	0.00%
2022-11-16	0	2.710	2.710	2.720	2.650	3.060	101,169,787	287,561,183	2.8424	1.972	1.972	1.979	1.929	2.227	139,019,061	2.0685	-11.73%
2022-11-15	0	3.070	3.060	3.070	2.160	3.320	230,394,415	657,121,391	2.8522	2.234	2.227	2.234	1.572	2.416	316,588,739	2.0756	37.05%
2022-11-14	0	2.240	2.230	2.240	2.150	2.570	126,581,206	297,602,464	2.3511	1.630	1.623	1.630	1.565	1.870	173,937,308	1.7110	7.18%
2022-11-11	0	2.090	2.080	2.090	1.810	2.090	66,909,402	131,817,318	1.9701	1.521	1.514	1.521	1.317	1.521	91,941,305	1.4337	20.11%
2022-11-10	0	1.740	1.740	1.750	1.710	1.830	17,718,129	31,330,158	1.7683	1.266	1.266	1.274	1.244	1.332	24,346,771	1.2868	-2.79%
2022-11-09	0	1.790	1.790	1.800	1.780	1.990	46,719,000	88,571,980	1.8958	1.303	1.303	1.310	1.295	1.448	64,197,343	1.3797	1.13%
2022-11-08	0	1.770	1.760	1.770	1.740	1.840	14,921,161	26,595,900	1.7824	1.288	1.281	1.288	1.266	1.339	20,503,412	1.2971	-1.12%
2022-11-07	0	1.790	1.790	1.800	1.650	1.850	47,848,243	85,073,173	1.7780	1.303	1.303	1.310	1.201	1.346	65,749,054	1.2939	5.29%
2022-11-04	0	1.700	1.690	1.700	1.480	1.750	46,137,203	76,619,196	1.6607	1.237	1.230	1.237	1.077	1.274	63,397,886	1.2085	14.09%
2022-11-03	0	1.490	1.480	1.490	1.450	1.590	13,994,097	21,110,119	1.5085	1.084	1.077	1.084	1.055	1.157	19,229,518	1.0978	-1.97%
2022-11-02	0	1.520	1.510	1.520	1.390	1.530	21,250,386	31,128,971	1.4649	1.106	1.099	1.106	1.012	1.113	29,200,503	1.0660	7.04%
2022-11-01	0	1.420	1.420	1.430	1.370	1.470	30,634,843	43,669,360	1.4255	1.033	1.033	1.041	0.997	1.070	42,095,840	1.0374	2.90%
2022-10-31	0	1.380	1.380	1.410	1.310	1.440	25,780,708	35,929,593	1.3937	1.004	1.004	1.026	0.953	1.048	35,425,693	1.0142	-4.17%
2022-10-28	0	1.440	1.430	1.440	1.400	1.500	23,870,958	34,213,396	1.4333	1.048	1.041	1.048	1.019	1.092	32,801,474	1.0430	-4.00%
2022-10-27	0	1.500	1.500	1.510	1.490	1.650	22,175,504	34,449,616	1.5535	1.092	1.092	1.099	1.084	1.201	30,471,723	1.1305	-4.46%
2022-10-26	0	1.570	1.570	1.580	1.520	1.600	16,351,229	25,615,766	1.5666	1.143	1.143	1.150	1.106	1.164	22,468,492	1.1401	3.97%
2022-10-25	0	1.510	1.510	1.520	1.500	1.580	15,165,757	23,268,194	1.5343	1.099	1.099	1.106	1.092	1.150	20,839,515	1.1165	0.67%
2022-10-24	0	1.500	1.490	1.500	1.500	1.730	40,317,690	63,155,021	1.5664	1.092	1.084	1.092	1.092	1.259	55,401,198	1.1400	-12.79%
2022-10-21	0	1.720	1.710	1.720	1.660	1.780	17,016,041	29,385,218	1.7269	1.252	1.244	1.252	1.208	1.295	23,382,021	1.2567	4.88%
2022-10-20	0	1.640	1.630	1.640	1.640	1.740	13,408,904	22,479,816	1.6765	1.193	1.186	1.193	1.193	1.266	18,425,395	1.2200	-5.75%
2022-10-19	0	1.740	1.740	1.760	1.740	1.910	19,290,718	35,121,827	1.8207	1.266	1.266	1.281	1.266	1.390	26,507,692	1.3250	-1.14%
2022-10-18	0	1.760	1.750	1.760	1.700	1.830	13,532,354	23,478,457	1.7350	1.281	1.274	1.281	1.237	1.332	18,595,029	1.2626	-1.68%
2022-10-17	0	1.790	1.780	1.790	1.710	1.810	9,448,387	16,548,698	1.7515	1.303	1.295	1.303	1.244	1.317	12,983,183	1.2746	1.70%
2022-10-14	0	1.760	1.760	1.770	1.670	1.830	22,742,482	40,240,489	1.7694	1.281	1.281	1.288	1.215	1.332	31,250,817	1.2877	7.98%
2022-10-13	0	1.630	1.620	1.630	1.610	1.810	24,103,599	40,718,168	1.6893	1.186	1.179	1.186	1.172	1.317	33,121,150	1.2294	-8.94%
2022-10-12	0	1.790	1.790	1.800	1.740	1.890	22,177,000	40,257,921	1.8153	1.303	1.303	1.310	1.266	1.375	30,473,779	1.3211	-2.72%
2022-10-11	0	1.840	1.840	1.850	1.770	1.880	9,064,572	16,515,444	1.8220	1.339	1.339	1.346	1.288	1.368	12,455,777	1.3259	0.55%
2022-10-10	0	1.830	1.820	1.830	1.800	1.910	17,062,000	31,405,810	1.8407	1.332	1.324	1.332	1.310	1.390	23,445,174	1.3395	1.67%
2022-10-07	0	1.800	1.800	1.810	1.760	1.960	7,676,097	13,934,939	1.8154	1.310	1.310	1.317	1.281	1.426	10,547,851	1.3211	-6.74%
2022-10-06	0	1.930	1.930	1.940	1.920	2.070	4,328,000	8,447,560	1.9518	1.405	1.405	1.412	1.397	1.506	5,947,176	1.4204	-3.50%
2022-10-05	0	2.000	1.990	2.000	1.910	2.150	9,191,640	18,146,592	1.9742	1.455	1.448	1.455	1.390	1.565	12,630,383	1.4367	-2.91%
2022-10-03	0	2.060	2.050	2.060	2.000	2.170	4,603,141	9,573,471	2.0798	1.499	1.492	1.499	1.455	1.579	6,325,251	1.5135	4.57%
2022-09-30	0	1.970	1.960	1.970	1.880	2.020	8,366,749	16,340,823	1.9531	1.434	1.426	1.434	1.368	1.470	11,496,887	1.4213	5.91%
2022-09-29	0	1.860	1.860	1.880	1.810	2.130	10,487,734	20,077,605	1.9144	1.354	1.354	1.368	1.317	1.550	14,411,367	1.3932	-9.71%
2022-09-28	0	2.060	2.060	2.070	2.060	2.330	24,674,298	52,483,214	2.1270	1.499	1.499	1.506	1.499	1.696	33,905,357	1.5479	-10.04%
2022-09-27	0	2.290	2.290	2.300	2.130	2.330	18,441,480	41,343,507	2.2419	1.667	1.667	1.674	1.550	1.696	25,340,740	1.6315	5.05%
2022-09-26	0	2.180	2.170	2.180	2.100	2.300	15,244,478	33,948,553	2.2269	1.586	1.579	1.586	1.528	1.674	20,947,687	1.6206	3.32%
2022-09-23	0	2.110	2.100	2.120	2.100	2.260	8,886,710	19,276,313	2.1691	1.536	1.528	1.543	1.528	1.645	12,211,374	1.5786	-4.52%
2022-09-22	0	2.210	2.190	2.210	2.140	2.240	13,236,000	28,892,390	2.1829	1.608	1.594	1.608	1.557	1.630	18,187,804	1.5886	-0.90%
2022-09-21	0	2.230	2.220	2.230	2.210	2.410	24,828,386	56,374,626	2.2706	1.623	1.616	1.623	1.608	1.754	34,117,092	1.6524	-6.30%
2022-09-20	0	2.380	2.370	2.380	2.370	2.500	6,504,550	15,691,711	2.4124	1.732	1.725	1.732	1.725	1.819	8,938,009	1.7556	-1.24%
2022-09-19	0	2.410	2.400	2.410	2.400	2.530	9,294,172	22,676,165	2.4398	1.754	1.747	1.754	1.747	1.841	12,771,274	1.7756	-4.74%
2022-09-16	0	2.530	2.520	2.530	2.530	2.680	10,608,005	27,321,633	2.5756	1.841	1.834	1.841	1.841	1.950	14,576,633	1.8743	-3.80%
2022-09-15	0	2.630	2.620	2.630	2.560	2.790	22,659,177	61,277,972	2.7043	1.914	1.907	1.914	1.863	2.030	31,136,346	1.9681	1.94%
2022-09-14	0	2.580	2.580	2.590	2.470	2.650	13,671,812	35,177,347	2.5730	1.878	1.878	1.885	1.798	1.929	18,786,661	1.8725	-0.77%
2022-09-13	0	2.600	2.600	2.610	2.560	2.660	11,813,716	30,796,320	2.6068	1.892	1.892	1.899	1.863	1.936	16,233,421	1.8971	-1.14%
2022-09-09	0	2.630	2.620	2.630	2.270	2.670	57,773,034	148,935,681	2.5779	1.914	1.907	1.914	1.652	1.943	79,386,872	1.8761	16.37%
2022-09-08	0	2.260	2.260	2.270	2.260	2.330	15,127,417	34,665,036	2.2915	1.645	1.645	1.652	1.645	1.696	20,786,831	1.6676	-4.24%
2022-09-07	0	2.360	2.350	2.360	2.270	2.370	13,366,550	31,081,304	2.3253	1.717	1.710	1.717	1.652	1.725	18,367,195	1.6922	0.00%
2022-09-06	0	2.360	2.350	2.360	2.250	2.370	15,612,288	36,153,050	2.3157	1.717	1.710	1.717	1.637	1.725	21,453,101	1.6852	5.36%
2022-09-05	0	2.240	2.240	2.250	2.220	2.310	16,087,796	36,237,645	2.2525	1.630	1.630	1.637	1.616	1.681	22,106,504	1.6392	-0.44%
2022-09-02	0	2.250	2.250	2.260	2.210	2.400	35,702,482	81,332,638	2.2781	1.637	1.637	1.645	1.608	1.747	49,059,365	1.6578	-5.86%
2022-09-01	0	2.390	2.390	2.410	2.330	2.540	28,339,249	69,114,043	2.4388	1.739	1.739	1.754	1.696	1.848	38,941,426	1.7748	0.42%
2022-08-31	0	2.380	2.380	2.390	2.380	2.580	32,021,514	78,366,040	2.4473	1.732	1.732	1.739	1.732	1.878	44,001,287	1.7810	-5.56%
2022-08-30	0	2.520	2.520	2.530	2.510	2.720	25,407,410	65,378,326	2.5732	1.834	1.834	1.841	1.827	1.979	34,912,738	1.8726	-5.62%
2022-08-29	0	2.670	2.640	2.670	2.530	2.680	18,850,184	49,126,237	2.6061	1.943	1.921	1.943	1.841	1.950	25,902,347	1.8966	-1.48%
2022-08-26	0	2.710	2.700	2.710	2.670	2.800	27,961,179	76,613,297	2.7400	1.972	1.965	1.972	1.943	2.038	38,421,914	1.9940	1.50%
2022-08-25	0	2.670	2.670	2.680	2.530	2.970	60,099,708	163,792,980	2.7254	1.943	1.943	1.950	1.841	2.161	82,583,993	1.9834	-14.15%
2022-08-24	0	3.110	3.080	3.110	3.060	3.160	10,763,972	33,376,789	3.1008	2.263	2.241	2.263	2.227	2.300	14,790,950	2.2566	-1.58%
2022-08-23	0	3.160	3.160	3.180	3.140	3.280	6,959,257	22,192,228	3.1889	2.300	2.300	2.314	2.285	2.387	9,562,829	2.3207	-1.56%
2022-08-22	0	3.210	3.210	3.230	3.150	3.310	11,770,185	38,175,235	3.2434	2.336	2.336	2.351	2.292	2.409	16,173,604	2.3603	0.94%
2022-08-19	0	3.180	3.160	3.180	3.070	3.220	7,788,321	24,592,601	3.1576	2.314	2.300	2.314	2.234	2.343	10,702,059	2.2979	0.95%
2022-08-18	0	3.150	3.150	3.160	3.080	3.180	5,549,316	17,403,980	3.1362	2.292	2.292	2.300	2.241	2.314	7,625,406	2.2824	0.32%
2022-08-17	0	3.140	3.140	3.150	3.090	3.240	8,629,104	27,248,954	3.1578	2.285	2.285	2.292	2.249	2.358	11,857,393	2.2981	-1.57%
2022-08-16	0	3.190	3.190	3.210	3.080	3.390	26,198,064	85,422,052	3.2606	2.321	2.321	2.336	2.241	2.467	35,999,189	2.3729	4.25%
2022-08-15	0	3.060	3.060	3.070	3.050	3.240	5,287,289	16,442,860	3.1099	2.227	2.227	2.234	2.220	2.358	7,265,350	2.2632	-2.86%
2022-08-12	0	3.150	3.150	3.160	2.950	3.190	11,744,618	36,330,806	3.0934	2.292	2.292	2.300	2.147	2.321	16,138,472	2.2512	2.94%
2022-08-11	0	3.060	3.050	3.060	3.000	3.110	6,235,182	18,979,821	3.0440	2.227	2.220	2.227	2.183	2.263	8,567,866	2.2152	2.68%
2022-08-10	0	2.980	2.980	2.990	2.950	3.180	12,684,109	38,254,606	3.0159	2.169	2.169	2.176	2.147	2.314	17,429,442	2.1948	-3.87%
2022-08-09	0	3.100	3.090	3.100	3.040	3.190	10,175,597	31,643,235	3.1097	2.256	2.249	2.256	2.212	2.321	13,982,454	2.2631	0.98%
2022-08-08	0	3.070	3.070	3.090	3.060	3.310	13,663,321	43,094,375	3.1540	2.234	2.234	2.249	2.227	2.409	18,774,993	2.2953	-2.85%
2022-08-05	0	3.160	3.150	3.160	3.050	3.190	11,020,000	34,586,190	3.1385	2.300	2.292	2.300	2.220	2.321	15,142,762	2.2840	5.33%
2022-08-04	0	3.000	3.000	3.010	2.970	3.090	10,613,191	32,109,931	3.0255	2.183	2.183	2.190	2.161	2.249	14,583,760	2.2018	1.69%
2022-08-03	0	2.950	2.950	2.960	2.930	3.120	15,486,918	46,194,208	2.9828	2.147	2.147	2.154	2.132	2.271	21,280,828	2.1707	-2.32%
2022-08-02	0	3.020	3.010	3.020	2.930	3.090	18,159,465	54,564,276	3.0047	2.198	2.190	2.198	2.132	2.249	24,953,218	2.1867	-2.58%
2022-08-01	0	3.100	3.090	3.100	3.060	3.380	33,637,571	105,291,434	3.1302	2.256	2.249	2.256	2.227	2.460	46,221,937	2.2780	-8.01%
2022-07-29	0	3.370	3.360	3.370	3.320	3.550	17,420,141	59,046,080	3.3895	2.452	2.445	2.452	2.416	2.583	23,937,301	2.4667	-4.26%
2022-07-28	0	3.520	3.500	3.520	3.390	3.630	16,563,287	57,967,550	3.4998	2.562	2.547	2.562	2.467	2.642	22,759,884	2.5469	3.53%
2022-07-27	0	3.400	3.390	3.400	3.350	3.640	30,968,322	107,073,483	3.4575	2.474	2.467	2.474	2.438	2.649	42,554,078	2.5162	-8.36%
2022-07-26	0	3.710	3.700	3.710	3.440	3.730	29,392,419	106,463,489	3.6221	2.700	2.693	2.700	2.503	2.714	40,388,604	2.6360	6.00%
2022-07-25	0	3.500	3.500	3.510	3.430	3.650	11,844,385	42,197,433	3.5627	2.547	2.547	2.554	2.496	2.656	16,275,563	2.5927	1.45%
2022-07-22	0	3.450	3.430	3.450	3.370	3.550	6,373,481	21,987,222	3.4498	2.511	2.496	2.511	2.452	2.583	8,757,905	2.5106	-0.29%
2022-07-21	0	3.460	3.460	3.470	3.430	3.640	13,178,430	46,331,453	3.5157	2.518	2.518	2.525	2.496	2.649	18,108,697	2.5585	-2.54%
2022-07-20	0	3.550	3.550	3.560	3.520	3.690	14,183,261	50,805,247	3.5821	2.583	2.583	2.591	2.562	2.685	19,489,451	2.6068	-1.39%
2022-07-19	0	3.600	3.590	3.600	3.540	3.650	9,001,364	32,302,197	3.5886	2.620	2.613	2.620	2.576	2.656	12,368,922	2.6116	0.56%
2022-07-18	0	3.580	3.580	3.600	3.350	3.650	16,958,342	60,101,214	3.5441	2.605	2.605	2.620	2.438	2.656	23,302,735	2.5791	5.92%
2022-07-15	0	3.380	3.380	3.390	3.350	3.650	21,320,997	73,247,711	3.4355	2.460	2.460	2.467	2.438	2.656	29,297,531	2.5001	-5.59%
2022-07-14	0	3.580	3.570	3.580	3.380	3.670	26,841,477	94,783,484	3.5312	2.605	2.598	2.605	2.460	2.671	36,883,313	2.5698	0.85%
2022-07-13	0	3.550	3.530	3.550	3.500	3.680	20,666,529	74,358,140	3.5980	2.583	2.569	2.583	2.547	2.678	28,398,216	2.6184	-1.66%
2022-07-12	0	3.610	3.610	3.630	3.600	3.770	24,398,729	89,130,786	3.6531	2.627	2.627	2.642	2.620	2.744	33,526,693	2.6585	-2.43%
2022-07-11	0	3.700	3.700	3.710	3.700	4.000	27,837,946	104,750,904	3.7629	2.693	2.693	2.700	2.693	2.911	38,252,578	2.7384	-8.42%
2022-07-08	0	4.040	4.030	4.040	4.020	4.160	9,843,094	40,066,172	4.0705	2.940	2.933	2.940	2.926	3.027	13,525,557	2.9623	0.25%
2022-07-07	0	4.030	4.030	4.040	3.950	4.140	14,312,389	57,356,052	4.0074	2.933	2.933	2.940	2.875	3.013	19,666,888	2.9164	-2.42%
2022-07-06	0	4.130	4.110	4.130	4.020	4.230	12,605,759	51,832,820	4.1118	3.006	2.991	3.006	2.926	3.078	17,321,780	2.9923	0.73%
2022-07-05	0	4.100	4.100	4.110	4.090	4.310	16,676,910	69,517,515	4.1685	2.984	2.984	2.991	2.976	3.137	22,916,015	3.0336	-1.91%
2022-07-04	0	4.180	4.180	4.190	4.140	4.750	47,840,668	206,356,478	4.3134	3.042	3.042	3.049	3.013	3.457	65,738,645	3.1390	-12.37%
2022-06-30	0	4.770	4.760	4.770	4.660	4.920	21,943,314	105,061,950	4.7879	3.471	3.464	3.471	3.391	3.580	30,152,667	3.4843	-0.83%
2022-06-29	0	4.810	4.800	4.810	4.470	5.080	52,346,899	255,198,312	4.8751	3.500	3.493	3.500	3.253	3.697	71,930,731	3.5478	5.48%
2022-06-28	0	4.560	4.560	4.570	4.450	4.730	25,787,944	117,710,001	4.5645	3.318	3.318	3.326	3.238	3.442	35,435,636	3.3218	-2.77%
2022-06-27	0	4.690	4.690	4.700	4.510	4.790	30,245,017	140,858,135	4.6572	3.413	3.413	3.420	3.282	3.486	41,560,173	3.3893	4.45%
2022-06-24	0	4.490	4.480	4.490	4.410	4.690	23,524,414	106,571,996	4.5303	3.268	3.260	3.268	3.209	3.413	32,325,283	3.2969	-1.97%
2022-06-23	0	4.580	4.560	4.580	4.470	4.660	18,992,041	87,086,510	4.5854	3.333	3.318	3.333	3.253	3.391	26,097,275	3.3370	1.33%
2022-06-22	0	4.520	4.520	4.530	4.520	4.760	18,013,117	83,303,298	4.6246	3.289	3.289	3.297	3.289	3.464	24,752,119	3.3655	-3.42%
2022-06-21	0	4.680	4.670	4.680	4.590	4.880	26,627,591	125,415,800	4.7100	3.406	3.399	3.406	3.340	3.551	36,589,409	3.4277	-1.06%
2022-06-20	0	4.730	4.720	4.730	4.260	4.850	48,437,403	227,200,572	4.6906	3.442	3.435	3.442	3.100	3.530	66,558,629	3.4135	12.09%
2022-06-17	0	4.220	4.210	4.220	4.220	4.510	22,236,890	96,022,198	4.3181	3.071	3.064	3.071	3.071	3.282	30,556,075	3.1425	-2.76%
2022-06-16	0	4.340	4.340	4.350	4.290	4.650	28,181,752	124,846,730	4.4301	3.158	3.158	3.166	3.122	3.384	38,725,007	3.2239	-4.19%
2022-06-15	0	4.530	4.510	4.530	4.000	4.650	47,408,873	207,930,188	4.3859	3.297	3.282	3.297	2.911	3.384	65,145,309	3.1918	12.13%
2022-06-14	0	4.040	4.020	4.040	3.840	4.070	17,118,111	68,240,885	3.9865	2.940	2.926	2.940	2.795	2.962	23,522,277	2.9011	1.25%
2022-06-13	0	3.990	3.990	4.000	3.940	4.260	31,731,643	128,413,067	4.0468	2.904	2.904	2.911	2.867	3.100	43,602,970	2.9451	-6.86%
2022-06-10	0	4.430	4.430	4.440	4.320	4.550	22,166,724	98,335,107	4.4362	3.118	3.118	3.125	3.040	3.202	31,497,733	3.1220	-1.99%
2022-06-09	0	4.520	4.510	4.520	4.420	4.830	55,165,865	254,335,233	4.6104	3.181	3.174	3.181	3.111	3.399	78,387,752	3.2446	2.03%
2022-06-08	0	4.430	4.410	4.430	4.100	4.430	30,663,911	131,608,772	4.2920	3.118	3.104	3.118	2.885	3.118	43,571,782	3.0205	5.48%
2022-06-07	0	4.200	4.200	4.210	4.030	4.360	22,274,432	94,584,464	4.2463	2.956	2.956	2.963	2.836	3.068	31,650,780	2.9884	3.19%
2022-06-06	0	4.070	4.070	4.080	3.900	4.120	20,979,407	83,827,307	3.9957	2.864	2.864	2.871	2.745	2.899	29,810,619	2.8120	0.99%
2022-06-02	0	4.030	4.020	4.030	3.950	4.110	15,090,208	60,556,679	4.0130	2.836	2.829	2.836	2.780	2.892	21,442,381	2.8242	-2.42%
2022-06-01	0	4.130	4.130	4.140	4.090	4.240	27,521,274	114,987,745	4.1781	2.907	2.907	2.914	2.878	2.984	39,106,263	2.9404	-2.36%
2022-05-31	0	4.230	4.230	4.240	3.740	4.230	119,451,799	496,830,982	4.1593	2.977	2.977	2.984	2.632	2.977	169,734,637	2.9271	11.02%
2022-05-30	0	3.810	3.810	3.820	3.670	3.830	17,733,228	66,668,052	3.7595	2.681	2.681	2.688	2.583	2.695	25,197,971	2.6458	2.14%
2022-05-27	0	3.730	3.730	3.740	3.660	3.850	14,631,725	54,666,982	3.7362	2.625	2.625	2.632	2.576	2.709	20,790,901	2.6294	0.27%
2022-05-26	0	3.720	3.720	3.730	3.520	3.830	35,810,489	132,352,931	3.6959	2.618	2.618	2.625	2.477	2.695	50,884,795	2.6010	4.20%
2022-05-25	0	3.570	3.570	3.580	3.530	3.650	25,650,532	92,117,441	3.5912	2.512	2.512	2.519	2.484	2.569	36,448,038	2.5274	-1.38%
2022-05-24	0	3.620	3.610	3.620	3.560	3.950	36,285,551	134,721,156	3.7128	2.548	2.541	2.548	2.505	2.780	51,559,833	2.6129	-5.97%
2022-05-23	0	3.850	3.850	3.860	3.800	4.020	25,641,756	99,065,321	3.8634	2.709	2.709	2.716	2.674	2.829	36,435,568	2.7189	-1.28%
2022-05-20	0	3.900	3.900	3.910	3.850	4.170	29,335,495	115,475,511	3.9364	2.745	2.745	2.752	2.709	2.935	41,684,174	2.7702	-2.50%
2022-05-19	0	4.000	3.990	4.000	3.770	4.040	21,565,125	85,001,364	3.9416	2.815	2.808	2.815	2.653	2.843	30,642,893	2.7739	0.25%
2022-05-18	0	3.990	3.990	4.000	3.800	4.020	27,582,643	108,290,432	3.9260	2.808	2.808	2.815	2.674	2.829	39,193,465	2.7630	3.37%
2022-05-17	0	3.860	3.850	3.860	3.650	3.890	28,767,865	109,403,345	3.8030	2.716	2.709	2.716	2.569	2.738	40,877,602	2.6764	3.21%
2022-05-16	0	3.740	3.730	3.740	3.550	3.830	50,731,768	187,692,152	3.6997	2.632	2.625	2.632	2.498	2.695	72,087,137	2.6037	5.35%
2022-05-13	0	3.550	3.550	3.560	3.190	3.610	79,088,970	268,943,108	3.4005	2.498	2.498	2.505	2.245	2.541	112,381,209	2.3931	11.29%
2022-05-12	0	3.190	3.190	3.210	3.180	3.510	65,952,742	217,754,207	3.3017	2.245	2.245	2.259	2.238	2.470	93,715,329	2.3236	-11.63%
2022-05-11	0	3.610	3.600	3.610	3.560	3.770	29,728,487	109,468,256	3.6823	2.541	2.534	2.541	2.505	2.653	42,242,595	2.5914	0.00%
2022-05-10	0	3.610	3.610	3.630	3.440	3.680	30,964,849	111,026,191	3.5856	2.541	2.541	2.555	2.421	2.590	43,999,399	2.5234	-1.10%
2022-05-06	0	3.650	3.650	3.660	3.640	3.990	46,204,331	173,295,815	3.7506	2.569	2.569	2.576	2.562	2.808	65,653,891	2.6395	-10.54%
2022-05-05	0	4.080	4.080	4.090	4.050	4.450	27,990,129	116,895,800	4.1763	2.871	2.871	2.878	2.850	3.132	39,772,481	2.9391	-2.86%
2022-05-04	0	4.200	4.190	4.200	4.120	4.510	8,197,032	34,839,785	4.2503	2.956	2.949	2.956	2.899	3.174	11,647,545	2.9912	-6.67%
2022-05-03	0	4.500	4.490	4.500	4.240	4.660	15,778,554	70,964,352	4.4975	3.167	3.160	3.167	2.984	3.280	22,420,484	3.1652	3.69%
2022-04-29	0	4.340	4.330	4.340	3.840	4.360	19,657,120	81,833,267	4.1630	3.054	3.047	3.054	2.702	3.068	27,931,719	2.9298	8.23%
2022-04-28	0	4.010	4.010	4.020	3.830	4.050	8,274,596	32,562,894	3.9353	2.822	2.822	2.829	2.695	2.850	11,757,760	2.7695	1.78%
2022-04-27	0	3.940	3.940	3.950	3.710	3.990	29,880,710	115,858,555	3.8774	2.773	2.773	2.780	2.611	2.808	42,458,896	2.7287	3.14%
2022-04-26	0	3.820	3.820	3.830	3.780	4.110	31,272,152	122,780,329	3.9262	2.688	2.688	2.695	2.660	2.892	44,436,060	2.7631	0.79%
2022-04-25	0	3.790	3.780	3.790	3.720	4.100	30,445,346	117,837,512	3.8705	2.667	2.660	2.667	2.618	2.885	43,261,213	2.7239	-7.33%
2022-04-22	0	4.090	4.090	4.100	3.950	4.150	33,618,775	136,755,698	4.0678	2.878	2.878	2.885	2.780	2.921	47,770,487	2.8628	0.49%
2022-04-21	0	4.070	4.060	4.070	3.990	4.250	26,236,082	107,714,600	4.1056	2.864	2.857	2.864	2.808	2.991	37,280,073	2.8893	-4.01%
2022-04-20	0	4.240	4.240	4.250	4.190	4.690	28,906,434	126,381,610	4.3721	2.984	2.984	2.991	2.949	3.301	41,074,501	3.0769	-8.62%
2022-04-19	0	4.640	4.640	4.650	4.500	4.790	27,629,715	127,246,296	4.6054	3.265	3.265	3.272	3.167	3.371	39,260,352	3.2411	-5.11%
2022-04-14	0	4.890	4.880	4.890	4.610	4.910	29,687,149	141,800,417	4.7765	3.441	3.434	3.441	3.244	3.455	42,183,856	3.3615	7.95%
2022-04-13	0	4.530	4.530	4.540	4.480	4.720	20,138,575	92,495,700	4.5930	3.188	3.188	3.195	3.153	3.322	28,615,841	3.2323	-1.31%
2022-04-12	0	4.590	4.590	4.600	4.490	4.890	38,051,922	176,927,765	4.6496	3.230	3.230	3.237	3.160	3.441	54,069,752	3.2722	-3.16%
2022-04-11	0	4.740	4.730	4.740	4.700	5.300	39,523,393	193,797,553	4.9034	3.336	3.329	3.336	3.308	3.730	56,160,634	3.4508	-11.24%
2022-04-08	0	5.340	5.330	5.340	5.040	5.430	31,561,833	165,961,432	5.2583	3.758	3.751	3.758	3.547	3.821	44,847,682	3.7006	2.10%
2022-04-07	0	5.230	5.230	5.240	5.160	5.790	50,329,222	273,373,611	5.4317	3.681	3.681	3.688	3.631	4.075	71,515,141	3.8226	-5.08%
2022-04-06	0	5.510	5.510	5.520	5.340	5.720	63,901,964	354,459,354	5.5469	3.878	3.878	3.885	3.758	4.025	90,801,283	3.9037	-3.33%
2022-04-04	0	5.700	5.700	5.710	5.060	6.060	55,214,631	315,529,660	5.7146	4.011	4.011	4.018	3.561	4.265	78,457,046	4.0217	14.23%
2022-04-01	0	4.990	4.990	5.000	4.730	5.150	15,838,118	78,567,563	4.9607	3.512	3.512	3.519	3.329	3.624	22,505,121	3.4911	2.89%
2022-03-31	0	4.850	4.850	4.880	4.730	5.140	20,721,421	101,753,234	4.9105	3.413	3.413	3.434	3.329	3.617	29,444,034	3.4558	-6.01%
2022-03-30	0	5.160	5.160	5.170	4.400	5.290	69,963,615	345,090,157	4.9324	3.631	3.631	3.638	3.097	3.723	99,414,566	3.4712	18.35%
2022-03-29	0	4.360	4.360	4.370	3.920	4.450	72,040,263	304,295,442	4.2240	3.068	3.068	3.075	2.759	3.132	102,365,372	2.9726	0.23%
2022-03-28	0	4.350	4.350	4.370	4.210	4.520	33,780,874	147,384,219	4.3629	3.061	3.061	3.075	2.963	3.181	48,000,821	3.0705	-1.14%
2022-03-25	0	4.400	4.390	4.400	4.350	4.850	47,833,456	218,220,932	4.5621	3.097	3.089	3.097	3.061	3.413	67,968,790	3.2106	-3.30%
2022-03-24	0	4.550	4.550	4.560	4.530	5.150	62,743,774	301,363,450	4.8031	3.202	3.202	3.209	3.188	3.624	89,155,557	3.3802	-12.84%
2022-03-23	0	5.220	5.210	5.220	5.170	5.570	47,657,628	255,047,899	5.3517	3.674	3.667	3.674	3.638	3.920	67,718,948	3.7663	-4.04%
2022-03-22	0	5.440	5.440	5.450	4.690	5.520	87,434,948	449,255,692	5.1382	3.828	3.828	3.835	3.301	3.885	124,240,399	3.6160	8.37%
2022-03-21	0	5.020	5.010	5.020	4.960	5.700	39,430,516	203,345,033	5.1570	3.533	3.526	3.533	3.491	4.011	56,028,661	3.6293	-5.46%
2022-03-18	0	5.310	5.310	5.320	4.970	5.790	78,861,268	419,425,119	5.3185	3.737	3.737	3.744	3.498	4.075	112,057,657	3.7429	-7.01%
2022-03-17	0	5.710	5.700	5.710	4.470	5.760	178,873,359	922,822,471	5.1591	4.018	4.011	4.018	3.146	4.054	254,169,505	3.6307	46.79%
2022-03-16	0	3.890	3.880	3.890	2.900	3.930	218,820,511	742,336,603	3.3924	2.738	2.731	2.738	2.041	2.766	310,932,278	2.3875	15.09%
2022-03-15	0	3.380	3.380	3.410	3.340	4.370	71,963,435	266,559,273	3.7041	2.379	2.379	2.400	2.351	3.075	102,256,204	2.6068	-19.52%
2022-03-14	0	4.200	4.190	4.200	4.180	5.090	43,678,299	198,672,281	4.5485	2.956	2.949	2.956	2.942	3.582	62,064,534	3.2011	-20.15%
2022-03-11	0	5.260	5.260	5.280	4.860	5.440	25,540,101	130,645,273	5.1153	3.702	3.702	3.716	3.420	3.828	36,291,122	3.5999	-1.13%
2022-03-10	0	5.320	5.320	5.330	5.170	5.650	15,888,643	85,100,941	5.3561	3.744	3.744	3.751	3.638	3.976	22,576,914	3.7694	-0.93%
2022-03-09	0	5.370	5.370	5.380	5.070	5.760	27,065,090	143,405,292	5.2985	3.779	3.779	3.786	3.568	4.054	38,458,050	3.7289	-3.59%
2022-03-08	0	5.570	5.560	5.570	5.520	6.280	23,067,252	132,573,377	5.7473	3.920	3.913	3.920	3.885	4.420	32,777,335	4.0447	-9.28%
2022-03-07	0	6.140	6.140	6.150	5.910	6.360	16,562,000	101,253,704	6.1136	4.321	4.321	4.328	4.159	4.476	23,533,719	4.3025	-3.31%
2022-03-04	0	6.350	6.320	6.350	6.260	6.720	20,560,854	131,914,967	6.4158	4.469	4.448	4.469	4.406	4.729	29,215,877	4.5152	-7.30%
2022-03-03	0	6.850	6.830	6.850	6.700	7.020	8,822,728	60,514,428	6.8589	4.821	4.807	4.821	4.715	4.940	12,536,626	4.8270	1.93%
2022-03-02	0	6.720	6.710	6.720	6.580	7.140	8,946,424	60,722,244	6.7873	4.729	4.722	4.729	4.631	5.025	12,712,391	4.7766	-4.95%
2022-03-01	0	7.070	7.060	7.070	6.650	7.150	13,146,070	90,890,820	6.9139	4.976	4.969	4.976	4.680	5.032	18,679,864	4.8657	6.64%
2022-02-28	0	6.630	6.620	6.630	6.490	7.330	39,519,220	263,066,092	6.6567	4.666	4.659	4.666	4.567	5.159	56,154,704	4.6847	-7.92%
2022-02-25	0	7.200	7.190	7.200	7.130	7.740	8,760,226	64,192,300	7.3277	5.067	5.060	5.067	5.018	5.447	12,447,814	5.1569	-3.36%
2022-02-24	0	7.450	7.420	7.450	7.170	7.880	13,808,116	102,568,823	7.4282	5.243	5.222	5.243	5.046	5.546	19,620,597	5.2276	-5.70%
2022-02-23	0	7.900	7.880	7.900	7.800	8.060	7,361,751	58,346,257	7.9256	5.560	5.546	5.560	5.489	5.672	10,460,656	5.5777	0.00%
2022-02-22	0	7.900	7.870	7.900	7.740	8.380	19,671,963	155,206,726	7.8897	5.560	5.539	5.560	5.447	5.897	27,952,810	5.5525	-5.16%
2022-02-21	0	8.330	8.310	8.330	7.900	9.100	36,361,037	303,133,492	8.3368	5.862	5.848	5.862	5.560	6.404	51,667,095	5.8671	-8.56%
2022-02-18	0	9.110	9.110	9.120	8.710	9.380	13,071,300	118,275,490	9.0485	6.411	6.411	6.418	6.130	6.601	18,573,620	6.3679	2.47%
2022-02-17	0	8.890	8.890	8.900	8.780	9.220	5,376,724	47,883,486	8.9057	6.256	6.256	6.263	6.179	6.489	7,640,038	6.2674	-2.31%
2022-02-16	0	9.100	9.090	9.100	8.620	9.160	6,057,703	54,513,991	8.9991	6.404	6.397	6.404	6.066	6.446	8,607,673	6.3332	3.64%
2022-02-15	0	8.780	8.770	8.780	8.630	9.050	9,115,994	80,276,928	8.8062	6.179	6.172	6.179	6.073	6.369	12,953,341	6.1974	-1.57%
2022-02-14	0	8.920	8.920	8.930	8.870	9.620	15,330,544	138,547,509	9.0374	6.278	6.278	6.285	6.242	6.770	21,783,886	6.3601	-8.14%
2022-02-11	0	9.710	9.700	9.710	9.360	10.14	33,522,156	329,421,714	9.8270	6.833	6.826	6.833	6.587	7.136	47,633,196	6.9158	5.89%
2022-02-10	0	9.170	9.170	9.180	8.740	9.210	15,563,763	140,527,573	9.0292	6.453	6.453	6.460	6.151	6.482	22,115,277	6.3543	5.40%
2022-02-09	0	8.700	8.660	8.700	8.510	8.870	8,829,566	76,579,363	8.6731	6.123	6.095	6.123	5.989	6.242	12,546,342	6.1037	3.33%
2022-02-08	0	8.420	8.410	8.420	8.360	9.050	10,155,343	87,200,848	8.5867	5.926	5.919	5.926	5.883	6.369	14,430,201	6.0429	-5.50%
2022-02-07	0	8.910	8.910	8.920	8.730	9.290	10,705,701	96,346,702	8.9996	6.270	6.270	6.278	6.144	6.538	15,212,230	6.3335	-0.34%
2022-02-04	0	8.940	8.940	8.960	8.560	9.180	7,363,315	65,051,493	8.8345	6.292	6.292	6.306	6.024	6.460	10,462,878	6.2174	1.48%
2022-01-31	0	8.810	8.800	8.810	8.300	8.920	5,889,064	51,447,775	8.7362	6.200	6.193	6.200	5.841	6.278	8,368,046	6.1481	1.85%
2022-01-28	0	8.650	8.640	8.650	8.120	8.730	14,217,849	120,860,546	8.5006	6.087	6.080	6.087	5.715	6.144	20,202,805	5.9824	6.27%
2022-01-27	0	8.140	8.130	8.140	7.800	8.900	13,851,009	112,033,520	8.0885	5.729	5.722	5.729	5.489	6.263	19,681,545	5.6923	-8.54%
2022-01-26	0	8.900	8.900	8.910	8.550	9.120	21,238,750	189,055,215	8.9014	6.263	6.263	6.270	6.017	6.418	30,179,131	6.2644	1.14%
2022-01-25	0	8.800	8.800	8.810	8.660	9.080	23,872,745	209,744,150	8.7859	6.193	6.193	6.200	6.095	6.390	33,921,898	6.1831	-2.00%
2022-01-24	0	8.980	8.970	8.980	8.810	9.490	17,552,368	161,347,094	9.1923	6.320	6.313	6.320	6.200	6.679	24,940,979	6.4692	-1.32%
2022-01-21	0	9.100	9.100	9.110	8.850	9.240	20,197,514	182,386,129	9.0301	6.404	6.404	6.411	6.228	6.503	28,699,590	6.3550	-1.52%
2022-01-20	0	9.240	9.240	9.250	8.900	9.500	67,218,512	621,286,394	9.2428	6.503	6.503	6.510	6.263	6.686	95,513,921	6.5047	8.32%
2022-01-19	0	8.530	8.530	8.540	7.920	8.620	21,524,474	181,024,082	8.4102	6.003	6.003	6.010	5.574	6.066	30,585,130	5.9187	8.25%
2022-01-18	0	7.880	7.880	7.890	7.480	8.030	10,751,786	84,298,730	7.8404	5.546	5.546	5.553	5.264	5.651	15,277,715	5.5178	5.49%
2022-01-17	0	7.470	7.430	7.470	7.370	7.730	9,284,887	69,827,612	7.5206	5.257	5.229	5.257	5.187	5.440	13,193,329	5.2926	-2.61%
2022-01-14	0	7.670	7.660	7.670	7.350	7.890	21,222,271	162,785,526	7.6705	5.398	5.391	5.398	5.173	5.553	30,155,715	5.3982	0.26%
2022-01-13	0	7.650	7.650	7.660	7.580	8.300	40,253,625	315,757,434	7.8442	5.384	5.384	5.391	5.334	5.841	57,198,255	5.5204	-8.05%
2022-01-12	0	8.320	8.300	8.320	8.020	8.500	27,005,318	223,417,067	8.2731	5.855	5.841	5.855	5.644	5.982	38,373,117	5.8222	4.13%
2022-01-11	0	7.990	7.990	8.000	7.890	8.520	44,333,308	363,038,909	8.1889	5.623	5.623	5.630	5.553	5.996	62,995,267	5.7630	-3.15%
2022-01-10	0	8.250	8.250	8.290	7.310	8.440	31,041,002	247,359,945	7.9688	5.806	5.806	5.834	5.144	5.940	44,107,609	5.6081	10.29%
2022-01-07	0	7.480	7.460	7.480	6.460	7.480	30,869,030	218,464,256	7.0771	5.264	5.250	5.264	4.546	5.264	43,863,246	4.9806	11.31%
2022-01-06	0	6.720	6.720	6.730	6.560	7.170	23,002,022	154,594,009	6.7209	4.729	4.729	4.736	4.617	5.046	32,684,647	4.7299	-3.59%
2022-01-05	0	6.970	6.960	6.970	6.910	7.530	21,601,358	152,292,786	7.0501	4.905	4.898	4.905	4.863	5.299	30,694,378	4.9616	-5.30%
2022-01-04	0	7.360	7.330	7.360	7.200	7.800	23,235,041	173,908,277	7.4847	5.180	5.159	5.180	5.067	5.489	33,015,754	5.2674	5.75%
2022-01-03	0	6.960	6.960	7.000	6.850	7.950	13,477,061	94,867,237	7.0392	4.898	4.898	4.926	4.821	5.595	19,150,185	4.9539	-12.45%
2021-12-31	0	7.950	7.940	7.950	7.680	8.120	9,941,872	78,938,843	7.9400	5.595	5.588	5.595	5.405	5.715	14,126,870	5.5879	7.14%
2021-12-30	0	7.420	7.410	7.420	7.280	7.600	4,258,216	31,497,153	7.3968	5.222	5.215	5.222	5.123	5.349	6,050,698	5.2055	-0.80%
2021-12-29	0	7.480	7.470	7.480	7.440	8.300	7,476,258	56,806,739	7.5983	5.264	5.257	5.264	5.236	5.841	10,623,364	5.3473	-9.44%
2021-12-28	0	8.260	8.260	8.270	7.830	8.320	10,310,922	84,072,995	8.1538	5.813	5.813	5.820	5.510	5.855	14,651,270	5.7383	6.17%
2021-12-24	0	7.780	7.780	7.790	7.690	8.100	4,743,605	37,115,498	7.8243	5.475	5.475	5.482	5.412	5.700	6,740,410	5.5064	-3.11%
2021-12-23	0	8.030	8.030	8.050	7.900	8.280	11,933,351	96,219,492	8.0631	5.651	5.651	5.665	5.560	5.827	16,956,655	5.6744	-0.37%
2021-12-22	0	8.060	8.060	8.070	8.040	8.490	12,515,966	102,391,640	8.1809	5.672	5.672	5.679	5.658	5.975	17,784,520	5.7573	-4.50%
2021-12-21	0	8.440	8.430	8.440	7.620	8.470	21,434,996	175,188,041	8.1730	5.940	5.933	5.940	5.363	5.961	30,457,986	5.7518	10.33%
2021-12-20	0	7.650	7.650	7.670	7.600	8.800	33,058,000	264,299,055	7.9950	5.384	5.384	5.398	5.349	6.193	46,973,655	5.6265	-11.66%
2021-12-17	0	8.660	8.660	8.720	8.640	9.100	27,476,531	241,742,944	8.7982	6.095	6.095	6.137	6.080	6.404	39,042,685	6.1918	1.64%
2021-12-16	0	8.520	8.510	8.520	8.160	8.870	25,897,482	222,007,928	8.5726	5.996	5.989	5.996	5.743	6.242	36,798,941	6.0330	1.43%
2021-12-15	0	8.400	8.400	8.410	8.340	9.050	25,768,197	222,877,926	8.6493	5.912	5.912	5.919	5.869	6.369	36,615,234	6.0870	-2.44%
2021-12-14	0	8.610	8.600	8.610	8.460	10.08	77,652,607	688,548,774	8.8670	6.059	6.052	6.059	5.954	7.094	110,340,214	6.2402	-17.05%
2021-12-13	0	10.38	10.38	10.40	10.20	11.98	25,388,781	272,799,198	10.745	7.305	7.305	7.319	7.178	8.431	36,076,104	7.5618	-12.03%
2021-12-10	0	11.80	11.78	11.80	11.68	12.34	10,693,153	127,409,487	11.915	8.304	8.290	8.304	8.220	8.684	15,194,400	8.3853	-4.22%
2021-12-09	0	12.32	12.32	12.34	11.62	12.46	14,339,724	175,830,264	12.262	8.670	8.670	8.684	8.178	8.769	20,375,983	8.6293	5.66%
2021-12-08	0	11.66	11.66	11.68	11.40	12.32	12,755,711	148,603,955	11.650	8.206	8.206	8.220	8.023	8.670	18,125,185	8.1988	-2.02%
2021-12-07	0	11.90	11.88	11.90	11.00	12.06	30,753,455	356,435,268	11.590	8.375	8.361	8.375	7.741	8.487	43,699,020	8.1566	12.69%
2021-12-06	0	10.56	10.54	10.56	10.30	11.98	46,232,365	504,164,335	10.905	7.432	7.418	7.432	7.249	8.431	65,693,725	7.6745	-8.17%
2021-12-03	0	11.50	11.48	11.52	11.18	12.08	22,187,623	254,466,805	11.469	8.093	8.079	8.107	7.868	8.501	31,527,429	8.0713	-2.54%
2021-12-02	0	11.80	11.78	11.80	11.02	12.00	13,579,053	158,836,083	11.697	8.304	8.290	8.304	7.755	8.445	19,295,110	8.2319	1.03%
2021-12-01	0	11.68	11.68	11.70	11.50	12.76	19,820,249	238,651,347	12.041	8.220	8.220	8.234	8.093	8.980	28,163,517	8.4738	-5.96%
2021-11-30	0	12.42	12.40	12.42	12.32	13.18	31,840,686	397,982,300	12.499	8.741	8.727	8.741	8.670	9.276	45,243,917	8.7964	-3.12%
2021-11-29	0	12.82	12.82	12.84	12.78	13.36	8,353,099	108,342,875	12.970	9.022	9.022	9.036	8.994	9.402	11,869,308	9.1280	-1.69%
2021-11-26	0	13.04	13.02	13.04	12.98	13.94	10,725,119	142,749,380	13.310	9.177	9.163	9.177	9.135	9.810	15,239,822	9.3669	-5.23%
2021-11-25	0	13.76	13.76	13.80	13.24	13.94	11,817,537	162,054,337	13.713	9.684	9.684	9.712	9.318	9.810	16,792,090	9.6506	5.04%
2021-11-24	0	13.10	13.06	13.10	12.98	13.68	10,941,280	144,079,696	13.168	9.219	9.191	9.219	9.135	9.627	15,546,975	9.2674	-2.24%
2021-11-23	0	13.40	13.36	13.40	13.10	13.54	6,154,600	82,155,490	13.349	9.430	9.402	9.430	9.219	9.529	8,745,358	9.3942	1.98%
2021-11-22	0	13.14	13.14	13.16	13.14	13.98	9,386,920	125,432,119	13.362	9.247	9.247	9.261	9.247	9.839	13,338,313	9.4039	-4.92%
2021-11-19	0	13.82	13.80	13.82	12.86	14.16	17,559,616	239,625,028	13.646	9.726	9.712	9.726	9.050	9.965	24,951,278	9.6037	6.14%
2021-11-18	0	13.02	13.00	13.02	12.82	13.94	27,791,176	362,759,405	13.053	9.163	9.149	9.163	9.022	9.810	39,489,779	9.1862	-6.60%
2021-11-17	0	13.94	13.92	13.94	13.82	14.70	10,380,383	146,140,155	14.079	9.810	9.796	9.810	9.726	10.35	14,749,971	9.9078	-3.86%
2021-11-16	0	14.50	14.48	14.50	13.70	14.68	29,788,955	423,919,555	14.231	10.20	10.19	10.20	9.641	10.33	42,328,517	10.015	5.07%
2021-11-15	0	13.80	13.80	13.82	13.54	14.82	220,588,343	3,225,945,990	14.624	9.712	9.712	9.726	9.529	10.43	313,444,273	10.292	-16.67%
2021-11-12	0	16.56	16.56	16.58	16.22	17.30	8,591,839	142,336,365	16.567	11.65	11.65	11.67	11.41	12.17	12,208,545	11.659	-1.43%
2021-11-11	0	16.80	16.80	16.82	14.98	16.96	20,360,026	325,622,456	15.993	11.82	11.82	11.84	10.54	11.94	28,930,511	11.255	9.37%
2021-11-10	0	15.36	15.34	15.36	13.30	15.46	15,943,096	228,693,499	14.344	10.81	10.80	10.81	9.360	10.88	22,654,289	10.095	10.34%
2021-11-09	0	13.92	13.90	13.92	13.52	14.20	6,430,019	88,944,026	13.833	9.796	9.782	9.796	9.515	9.993	9,136,714	9.7348	0.00%
2021-11-08	0	13.92	13.92	13.94	13.76	14.70	4,269,313	59,894,419	14.029	9.796	9.796	9.810	9.684	10.35	6,066,466	9.8730	-1.00%
2021-11-05	0	14.06	14.04	14.06	13.32	14.20	14,638,114	203,399,096	13.895	9.895	9.881	9.895	9.374	9.993	20,799,979	9.7788	-2.50%
2021-11-04	0	14.42	14.36	14.42	14.12	15.68	8,396,583	122,140,288	14.546	10.15	10.11	10.15	9.937	11.03	11,931,097	10.237	-5.26%
2021-11-03	0	15.22	15.12	15.22	14.92	15.40	5,455,084	82,618,886	15.145	10.71	10.64	10.71	10.50	10.84	7,751,383	10.659	1.47%
2021-11-02	0	15.00	14.98	15.00	14.80	16.20	11,239,809	170,293,693	15.151	10.56	10.54	10.56	10.42	11.40	15,971,169	10.663	-4.34%
2021-11-01	0	15.68	15.60	15.68	15.40	16.04	6,745,473	105,760,897	15.679	11.03	10.98	11.03	10.84	11.29	9,584,957	11.034	-0.63%
2021-10-29	0	15.78	15.78	15.80	15.54	17.00	6,839,435	109,052,791	15.945	11.11	11.11	11.12	10.94	11.96	9,718,472	11.221	-5.40%
2021-10-28	0	16.68	16.68	16.70	16.50	16.98	2,204,286	36,745,105	16.670	11.74	11.74	11.75	11.61	11.95	3,132,173	11.732	-1.88%
2021-10-27	0	17.00	16.98	17.00	16.50	17.24	4,838,088	82,391,679	17.030	11.96	11.95	11.96	11.61	12.13	6,874,665	11.985	0.00%
2021-10-26	0	17.00	16.94	17.00	16.52	17.70	8,284,450	140,871,747	17.004	11.96	11.92	11.96	11.63	12.46	11,771,762	11.967	-2.07%
2021-10-25	0	17.36	17.36	17.40	17.22	18.48	16,132,519	284,030,845	17.606	12.22	12.22	12.25	12.12	13.01	22,923,449	12.390	-5.34%
2021-10-22	0	18.34	18.34	18.40	18.20	19.76	21,072,857	398,476,771	18.910	12.91	12.91	12.95	12.81	13.91	29,943,406	13.308	1.55%
2021-10-21	0	18.06	18.06	18.08	16.02	18.28	21,836,723	390,341,984	17.876	12.71	12.71	12.72	11.27	12.86	31,028,819	12.580	10.93%
2021-10-20	0	16.28	16.26	16.28	15.22	16.40	10,542,261	168,053,941	15.941	11.46	11.44	11.46	10.71	11.54	14,979,991	11.219	4.63%
2021-10-19	0	15.56	15.56	15.58	15.44	16.28	13,102,469	206,297,162	15.745	10.95	10.95	10.96	10.87	11.46	18,617,910	11.081	-4.42%
2021-10-18	0	16.28	16.28	16.30	15.94	17.50	10,650,024	174,747,299	16.408	11.46	11.46	11.47	11.22	12.32	15,133,116	11.547	-0.85%
2021-10-15	0	16.42	16.40	16.42	15.72	16.82	17,765,905	286,999,164	16.155	11.56	11.54	11.56	11.06	11.84	25,244,404	11.369	-0.61%
2021-10-12	0	16.52	16.48	16.52	16.36	17.40	13,094,005	218,047,848	16.653	11.63	11.60	11.63	11.51	12.25	18,605,883	11.719	-2.94%
2021-10-11	0	17.02	17.02	17.06	16.26	17.44	13,422,274	228,360,041	17.014	11.98	11.98	12.01	11.44	12.27	19,072,336	11.973	4.67%
2021-10-08	0	16.26	16.26	16.28	15.80	16.82	10,575,086	173,301,841	16.388	11.44	11.44	11.46	11.12	11.84	15,026,633	11.533	0.12%
2021-10-07	0	16.24	16.24	16.26	15.02	16.38	5,647,862	89,683,648	15.879	11.43	11.43	11.44	10.57	11.53	8,025,311	11.175	6.98%
2021-10-06	0	15.18	15.16	15.18	15.00	15.84	5,416,288	81,910,853	15.123	10.68	10.67	10.68	10.56	11.15	7,696,256	10.643	-3.44%
2021-10-05	0	15.72	15.68	15.72	14.96	16.34	14,014,383	218,294,146	15.576	11.06	11.03	11.06	10.53	11.50	19,913,691	10.962	-5.42%
2021-10-04	0	16.62	16.62	16.64	15.52	17.54	11,425,315	190,840,483	16.703	11.70	11.70	11.71	10.92	12.34	16,234,763	11.755	3.23%
2021-09-30	0	16.10	16.10	16.12	15.00	16.58	17,300,936	275,286,399	15.912	11.33	11.33	11.34	10.56	11.67	24,583,707	11.198	5.64%
2021-09-29	0	15.24	15.22	15.24	15.00	15.72	4,690,515	71,605,083	15.266	10.73	10.71	10.73	10.56	11.06	6,664,972	10.743	-1.42%
2021-09-28	0	15.46	15.46	15.48	14.16	16.00	20,422,887	315,872,412	15.467	10.88	10.88	10.89	9.965	11.26	29,019,833	10.885	12.68%
2021-09-27	0	13.72	13.64	13.72	13.48	14.48	10,545,643	146,600,238	13.902	9.656	9.599	9.656	9.487	10.19	14,984,796	9.7833	-4.32%
2021-09-24	0	14.34	14.32	14.34	14.08	15.64	13,908,065	206,546,699	14.851	10.09	10.08	10.09	9.909	11.01	19,762,619	10.451	-7.60%
2021-09-23	0	15.52	15.50	15.52	14.72	16.50	29,451,094	453,812,841	15.409	10.92	10.91	10.92	10.36	11.61	41,848,434	10.844	6.74%
2021-09-21	0	14.54	14.54	14.62	13.50	14.68	7,261,323	102,880,220	14.168	10.23	10.23	10.29	9.501	10.33	10,317,953	9.9710	4.15%
2021-09-20	0	13.96	13.94	13.96	12.70	14.10	13,035,748	176,789,420	13.562	9.824	9.810	9.824	8.938	9.923	18,523,103	9.5443	-0.99%
2021-09-17	0	14.10	14.10	14.12	13.08	14.32	38,598,491	536,073,686	13.889	9.923	9.923	9.937	9.205	10.08	54,846,397	9.7741	6.98%
2021-09-16	0	13.18	13.06	13.18	12.84	15.24	57,262,603	786,086,054	13.728	9.276	9.191	9.276	9.036	10.73	81,367,105	9.6610	-11.90%
2021-09-15	0	14.96	14.96	14.98	14.96	16.38	17,211,508	266,980,647	15.512	10.53	10.53	10.54	10.53	11.53	24,456,635	10.916	-6.62%
2021-09-14	0	16.02	16.02	16.04	15.68	17.50	16,282,678	265,801,211	16.324	11.27	11.27	11.29	11.03	12.32	23,136,817	11.488	-7.83%
2021-09-13	0	17.38	17.36	17.38	16.78	17.70	10,140,502	172,858,151	17.046	12.23	12.22	12.23	11.81	12.46	14,409,113	11.996	-2.47%
2021-09-10	0	17.82	17.74	17.82	17.32	18.16	10,860,901	191,362,268	17.619	12.54	12.48	12.54	12.19	12.78	15,432,761	12.400	2.41%
2021-09-09	0	17.40	17.38	17.40	17.14	18.94	17,555,068	308,961,989	17.600	12.25	12.23	12.25	12.06	13.33	24,944,816	12.386	-8.61%
2021-09-08	0	19.04	19.00	19.04	18.62	19.36	5,198,216	98,535,292	18.956	13.40	13.37	13.40	13.10	13.62	7,386,388	13.340	0.21%
2021-09-07	0	19.00	19.00	19.04	18.90	19.62	5,249,322	99,784,292	19.009	13.37	13.37	13.40	13.30	13.81	7,459,007	13.378	-2.26%
2021-09-06	0	19.44	19.44	19.46	19.20	20.10	2,233,962	43,769,044	19.593	13.68	13.68	13.70	13.51	14.15	3,174,341	13.788	-1.82%
2021-09-03	0	19.80	19.70	19.80	19.44	20.20	9,138,915	180,419,745	19.742	13.93	13.86	13.93	13.68	14.22	12,985,911	13.893	0.51%
2021-09-02	0	19.70	19.60	19.70	19.20	19.72	8,348,564	162,577,182	19.474	13.86	13.79	13.86	13.51	13.88	11,862,864	13.705	3.47%
2021-09-01	0	19.04	19.00	19.04	18.60	20.25	17,803,650	341,072,320	19.157	13.40	13.37	13.40	13.09	14.25	25,298,037	13.482	-5.98%
2021-08-31	0	20.25	20.20	20.25	19.12	20.50	24,581,733	492,767,362	20.046	14.25	14.22	14.25	13.46	14.43	34,929,332	14.108	1.25%
2021-08-30	0	20.00	19.98	20.00	19.60	22.50	13,612,785	284,571,619	20.905	14.08	14.06	14.08	13.79	15.83	19,343,042	14.712	-3.38%
2021-08-27	0	20.70	20.55	20.70	20.30	21.30	3,984,443	82,426,989	20.687	14.57	14.46	14.57	14.29	14.99	5,661,681	14.559	0.00%
2021-08-26	0	20.70	20.65	20.70	20.20	21.40	3,247,578	67,413,262	20.758	14.57	14.53	14.57	14.22	15.06	4,614,635	14.609	-1.19%
2021-08-25	0	20.95	20.90	20.95	20.00	21.75	5,753,691	120,832,726	21.001	14.74	14.71	14.74	14.08	15.31	8,175,688	14.780	3.71%
2021-08-24	0	20.20	20.15	20.20	19.16	20.25	5,862,647	117,196,035	19.990	14.22	14.18	14.22	13.48	14.25	8,330,509	14.068	5.98%
2021-08-23	0	19.06	19.00	19.06	18.44	19.48	3,809,570	72,645,875	19.069	13.41	13.37	13.41	12.98	13.71	5,413,196	13.420	2.25%
2021-08-20	0	18.64	18.64	18.66	18.10	19.64	13,049,107	240,925,559	18.463	13.12	13.12	13.13	12.74	13.82	18,542,085	12.993	-3.32%
2021-08-19	0	19.28	19.26	19.28	19.16	20.30	3,665,782	71,409,541	19.480	13.57	13.55	13.57	13.48	14.29	5,208,881	13.709	-5.02%
2021-08-18	0	20.30	20.30	20.35	19.82	20.80	4,306,794	87,273,301	20.264	14.29	14.29	14.32	13.95	14.64	6,119,725	14.261	-1.46%
2021-08-17	0	20.60	20.55	20.60	20.05	22.15	4,012,610	83,756,762	20.873	14.50	14.46	14.50	14.11	15.59	5,701,705	14.690	-3.74%
2021-08-16	0	21.40	21.40	21.45	21.00	22.10	2,998,093	64,050,423	21.364	15.06	15.06	15.10	14.78	15.55	4,260,130	15.035	-1.15%
2021-08-13	0	21.65	21.60	21.65	21.00	22.20	6,793,191	145,808,968	21.464	15.24	15.20	15.24	14.78	15.62	9,652,762	15.105	-2.48%
2021-08-12	0	22.20	22.15	22.20	21.85	22.85	4,967,168	110,279,609	22.202	15.62	15.59	15.62	15.38	16.08	7,058,081	15.625	0.00%
2021-08-11	0	22.20	22.15	22.20	20.50	22.90	14,077,964	311,199,339	22.105	15.62	15.59	15.62	14.43	16.12	20,004,036	15.557	6.99%
2021-08-10	0	20.75	20.70	20.75	19.36	20.95	8,094,407	164,134,086	20.278	14.60	14.57	14.60	13.62	14.74	11,501,721	14.270	4.27%
2021-08-09	0	19.90	19.88	19.90	18.60	20.05	6,110,557	120,570,048	19.731	14.00	13.99	14.00	13.09	14.11	8,682,776	13.886	3.65%
2021-08-06	0	19.20	19.20	19.24	19.16	19.88	5,873,580	113,825,772	19.379	13.51	13.51	13.54	13.48	13.99	8,346,044	13.638	-1.54%
2021-08-05	0	19.50	19.50	19.52	19.46	21.25	11,444,578	226,688,915	19.808	13.72	13.72	13.74	13.70	14.95	16,262,135	13.940	-5.80%
2021-08-04	0	20.70	20.60	20.70	20.15	21.30	3,941,279	81,636,340	20.713	14.57	14.50	14.57	14.18	14.99	5,600,347	14.577	0.24%
2021-08-03	0	20.65	20.60	20.65	20.40	21.60	4,244,444	88,581,037	20.870	14.53	14.50	14.53	14.36	15.20	6,031,129	14.687	-2.36%
2021-08-02	0	21.15	21.10	21.15	19.90	21.40	7,110,905	147,292,019	20.714	14.88	14.85	14.88	14.00	15.06	10,104,217	14.577	0.71%
2021-07-30	0	21.00	20.90	21.00	20.25	22.00	17,797,478	371,175,971	20.856	14.78	14.71	14.78	14.25	15.48	25,289,267	14.677	-5.41%
2021-07-29	0	22.20	22.15	22.20	21.80	23.40	18,533,493	418,707,037	22.592	15.62	15.59	15.62	15.34	16.47	26,335,105	15.899	3.98%
2021-07-28	0	21.35	21.30	21.35	18.88	22.30	37,193,109	763,915,845	20.539	15.03	14.99	15.03	13.29	15.69	52,849,425	14.455	14.78%
2021-07-27	0	18.60	18.58	18.60	16.86	19.44	44,215,252	791,268,510	17.896	13.09	13.08	13.09	11.87	13.68	62,827,515	12.594	-4.02%
2021-07-26	0	19.38	19.32	19.38	18.16	21.70	32,501,497	636,663,254	19.589	13.64	13.60	13.64	12.78	15.27	46,182,894	13.786	-13.87%
2021-07-23	0	22.50	22.50	22.55	21.90	23.45	11,028,626	250,289,141	22.695	15.83	15.83	15.87	15.41	16.50	15,671,089	15.971	-2.81%
2021-07-22	0	23.15	23.15	23.20	22.95	23.65	9,945,337	229,767,238	23.103	16.29	16.29	16.33	16.15	16.64	14,131,794	16.259	-0.22%
2021-07-21	0	23.20	23.20	23.25	22.40	24.45	14,473,792	337,301,306	23.304	16.33	16.33	16.36	15.76	17.21	20,566,487	16.401	-3.53%
2021-07-20	0	24.05	24.00	24.05	23.70	25.70	15,298,180	372,001,359	24.317	16.93	16.89	16.93	16.68	18.09	21,737,898	17.113	-6.05%
2021-07-19	0	25.60	25.55	25.60	25.30	27.60	6,277,614	161,790,358	25.773	18.02	17.98	18.02	17.81	19.42	8,920,155	18.138	-4.48%
2021-07-16	0	26.80	26.75	26.80	26.75	28.10	3,012,562	81,835,832	27.165	18.86	18.83	18.86	18.83	19.78	4,280,690	19.117	-2.55%
2021-07-15	0	27.50	27.50	27.60	26.00	27.70	6,737,657	183,930,310	27.299	19.35	19.35	19.42	18.30	19.49	9,573,851	19.212	5.97%
2021-07-14	0	25.95	25.90	25.95	25.85	28.50	10,505,682	281,606,035	26.805	18.26	18.23	18.26	18.19	20.06	14,928,014	18.864	-3.35%
2021-07-13	0	26.85	26.85	26.90	26.85	28.00	4,512,951	122,963,630	27.247	18.90	18.90	18.93	18.90	19.71	6,412,663	19.175	-3.07%
2021-07-12	0	27.70	27.70	27.80	27.00	27.95	4,557,127	125,374,216	27.512	19.49	19.49	19.56	19.00	19.67	6,475,434	19.362	3.75%
2021-07-09	0	26.70	26.70	26.75	26.10	27.50	3,055,189	82,016,975	26.845	18.79	18.79	18.83	18.37	19.35	4,341,261	18.892	-0.74%
2021-07-08	0	26.90	26.85	26.90	26.50	28.65	6,174,375	166,616,970	26.985	18.93	18.90	18.93	18.65	20.16	8,773,458	18.991	-3.24%
2021-07-07	0	27.80	27.75	27.80	26.70	28.00	3,759,493	103,746,267	27.596	19.56	19.53	19.56	18.79	19.71	5,342,039	19.421	1.28%
2021-07-06	0	27.45	27.40	27.50	26.50	27.80	8,100,311	220,542,981	27.227	19.32	19.28	19.35	18.65	19.56	11,510,110	19.161	-0.36%
2021-07-05	0	27.55	27.50	27.55	27.20	28.60	7,536,340	210,568,489	27.940	19.39	19.35	19.39	19.14	20.13	10,708,737	19.663	-1.25%
2021-07-02	0	27.90	27.80	27.90	27.65	28.85	6,272,915	175,730,272	28.014	19.63	19.56	19.63	19.46	20.30	8,913,478	19.715	-3.29%
2021-06-30	0	28.85	28.80	28.85	28.65	29.40	5,269,696	152,337,906	28.908	20.30	20.27	20.30	20.16	20.69	7,487,957	20.344	-0.52%
2021-06-29	0	29.00	28.95	29.00	28.30	29.30	8,003,854	231,333,729	28.903	20.41	20.37	20.41	19.92	20.62	11,373,050	20.341	3.57%
2021-06-28	0	28.00	27.85	28.00	26.40	28.25	4,801,564	132,605,380	27.617	19.71	19.60	19.71	18.58	19.88	6,822,766	19.436	3.51%
2021-06-25	0	27.05	27.00	27.10	26.85	28.00	5,551,416	151,641,951	27.316	19.04	19.00	19.07	18.90	19.71	7,888,266	19.224	-0.55%
2021-06-24	0	27.20	27.20	27.30	26.25	27.50	8,411,852	227,307,963	27.022	19.14	19.14	19.21	18.47	19.35	11,952,793	19.017	0.93%
2021-06-23	0	26.95	26.95	27.00	25.65	27.70	13,669,244	369,174,427	27.008	18.97	18.97	19.00	18.05	19.49	19,423,267	19.007	6.10%
2021-06-22	0	25.40	25.35	25.40	24.60	25.85	6,048,635	152,588,479	25.227	17.88	17.84	17.88	17.31	18.19	8,594,788	17.754	2.71%
2021-06-21	0	24.80	24.80	24.85	24.15	25.15	6,843,986	170,446,960	24.905	17.40	17.40	17.44	16.95	17.65	9,752,466	17.477	-1.00%
2021-06-18	0	25.05	24.85	25.05	23.55	25.80	17,473,926	434,067,439	24.841	17.58	17.44	17.58	16.53	18.11	24,899,799	17.433	2.24%
2021-06-17	0	24.50	24.45	24.50	23.20	24.80	8,095,851	197,370,892	24.379	17.19	17.16	17.19	16.28	17.40	11,536,335	17.109	3.16%
2021-06-16	0	23.75	23.70	23.75	23.10	23.75	3,305,701	77,660,287	23.493	16.67	16.63	16.67	16.21	16.67	4,710,521	16.487	1.50%
2021-06-15	0	23.40	23.40	23.45	22.80	23.80	7,207,287	168,687,677	23.405	16.42	16.42	16.46	16.00	16.70	10,270,159	16.425	0.43%
2021-06-11	0	23.30	23.30	23.35	22.50	23.30	3,749,727	86,220,179	22.994	16.35	16.35	16.39	15.79	16.35	5,343,244	16.136	3.56%
2021-06-10	0	22.50	22.45	22.50	22.30	23.05	5,404,092	122,015,813	22.578	15.79	15.75	15.79	15.65	16.18	7,700,662	15.845	-1.32%
2021-06-09	0	22.80	22.75	22.80	22.20	23.10	7,450,870	169,473,066	22.745	16.00	15.97	16.00	15.58	16.21	10,617,257	15.962	0.00%
2021-06-08	0	22.80	22.75	22.80	22.55	23.20	13,264,380	303,097,408	22.851	16.00	15.97	16.00	15.82	16.28	18,901,327	16.036	-2.77%
2021-06-07	0	23.45	23.40	23.45	22.55	23.65	3,853,707	89,369,683	23.191	16.46	16.42	16.46	15.82	16.60	5,491,412	16.274	1.52%
2021-06-04	0	23.10	23.05	23.10	22.75	24.10	5,275,088	122,241,099	23.173	16.21	16.18	16.21	15.97	16.91	7,516,836	16.262	-3.14%
2021-06-03	0	23.85	23.80	23.85	23.50	24.45	6,084,916	144,645,316	23.771	16.74	16.70	16.74	16.49	17.16	8,670,815	16.682	-2.05%
2021-06-02	0	24.35	24.25	24.35	23.80	24.60	4,414,762	107,051,427	24.249	17.09	17.02	17.09	16.70	17.26	6,290,898	17.017	1.88%
2021-06-01	0	23.90	23.80	23.90	23.60	24.40	4,814,610	115,109,668	23.908	16.77	16.70	16.77	16.56	17.12	6,860,669	16.778	-1.65%
2021-05-31	0	24.30	24.30	24.35	22.75	24.35	8,410,143	200,313,637	23.818	17.05	17.05	17.09	15.97	17.09	11,984,191	16.715	4.74%
2021-05-28	0	23.20	23.10	23.20	22.65	23.80	11,073,650	257,422,816	23.246	16.28	16.21	16.28	15.90	16.70	15,779,605	16.314	-2.32%
2021-05-27	0	23.75	23.70	23.75	23.65	24.40	52,563,994	1,250,507,126	23.790	16.67	16.63	16.67	16.60	17.12	74,902,050	16.695	-3.26%
2021-05-26	0	24.55	24.45	24.55	23.95	25.15	9,665,804	238,071,979	24.630	17.23	17.16	17.23	16.81	17.65	13,773,469	17.285	2.51%
2021-05-25	0	23.95	23.95	24.00	23.25	24.30	10,326,737	247,381,052	23.955	16.81	16.81	16.84	16.32	17.05	14,715,278	16.811	-0.21%
2021-05-24	0	24.00	24.00	24.10	22.35	24.20	13,389,248	315,189,986	23.541	16.84	16.84	16.91	15.68	16.98	19,079,260	16.520	7.62%
2021-05-21	0	22.30	22.25	22.30	22.05	22.80	8,224,407	184,441,142	22.426	15.65	15.61	15.65	15.47	16.00	11,719,523	15.738	0.22%
2021-05-20	0	22.25	22.25	22.30	21.90	22.95	9,363,807	208,474,035	22.264	15.61	15.61	15.65	15.37	16.11	13,343,132	15.624	-2.84%
2021-05-18	0	22.90	22.85	22.90	21.20	23.20	9,051,656	202,793,077	22.404	16.07	16.04	16.07	14.88	16.28	12,898,327	15.722	8.02%
2021-05-17	0	21.20	21.20	21.25	20.85	21.80	7,350,654	155,443,599	21.147	14.88	14.88	14.91	14.63	15.30	10,474,452	14.840	-0.70%
2021-05-14	0	21.35	21.30	21.35	20.70	21.60	3,936,578	83,683,000	21.258	14.98	14.95	14.98	14.53	15.16	5,609,501	14.918	0.23%
2021-05-13	0	21.30	21.20	21.30	20.45	21.80	5,741,257	122,283,318	21.299	14.95	14.88	14.95	14.35	15.30	8,181,112	14.947	-0.93%
2021-05-12	0	21.50	21.50	21.55	21.20	22.15	8,646,441	187,191,268	21.650	15.09	15.09	15.12	14.88	15.54	12,320,908	15.193	0.00%
2021-05-11	0	21.50	21.45	21.50	21.00	22.15	8,461,766	181,840,959	21.490	15.09	15.05	15.09	14.74	15.54	12,057,752	15.081	-3.80%
2021-05-10	0	22.35	22.35	22.40	21.70	23.25	9,185,631	203,552,173	22.160	15.68	15.68	15.72	15.23	16.32	13,089,237	15.551	-2.40%
2021-05-07	0	22.90	22.90	22.95	22.70	25.45	9,363,832	223,001,633	23.815	16.07	16.07	16.11	15.93	17.86	13,343,168	16.713	-6.53%
2021-05-06	0	24.50	24.40	24.50	23.25	24.50	4,325,026	103,857,160	24.013	17.19	17.12	17.19	16.32	17.19	6,163,027	16.852	2.51%
2021-05-05	0	23.90	23.80	23.95	23.60	24.65	6,774,626	162,082,574	23.925	16.77	16.70	16.81	16.56	17.30	9,653,630	16.790	-2.05%
2021-05-04	0	24.40	24.40	24.45	24.15	24.70	885,404	21,674,307	24.480	17.12	17.12	17.16	16.95	17.33	1,261,673	17.179	0.00%
2021-05-03	0	24.40	24.35	24.40	23.90	24.55	2,288,225	55,219,316	24.132	17.12	17.09	17.12	16.77	17.23	3,260,649	16.935	0.83%
2021-04-30	0	24.20	24.15	24.20	23.80	24.65	4,521,487	109,287,637	24.171	16.98	16.95	16.98	16.70	17.30	6,442,978	16.962	-2.02%
2021-04-29	0	24.70	24.65	24.70	24.35	25.05	1,722,833	42,496,860	24.667	17.33	17.30	17.33	17.09	17.58	2,454,983	17.310	-1.00%
2021-04-28	0	24.95	24.80	24.95	24.20	25.20	3,438,900	84,951,529	24.703	17.51	17.40	17.51	16.98	17.68	4,900,325	17.336	1.84%
2021-04-27	0	24.50	24.50	24.55	24.00	25.00	3,211,557	78,956,610	24.585	17.19	17.19	17.23	16.84	17.54	4,576,368	17.253	2.30%
2021-04-26	0	23.95	23.90	23.95	23.70	25.05	4,487,771	108,054,359	24.078	16.81	16.77	16.81	16.63	17.58	6,394,933	16.897	-4.20%
2021-04-23	0	25.00	24.95	25.00	24.70	25.55	2,821,487	70,929,194	25.139	17.54	17.51	17.54	17.33	17.93	4,020,531	17.642	0.00%
2021-04-22	0	25.00	24.95	25.00	24.20	26.15	7,981,937	202,620,671	25.385	17.54	17.51	17.54	16.98	18.35	11,374,011	17.814	2.04%
2021-04-21	0	24.50	24.50	24.55	24.10	25.05	2,707,786	66,883,263	24.700	17.19	17.19	17.23	16.91	17.58	3,858,510	17.334	-1.41%
2021-04-20	0	24.85	24.80	24.95	24.70	25.40	3,989,184	99,972,834	25.061	17.44	17.40	17.51	17.33	17.82	5,684,463	17.587	-1.97%
2021-04-19	0	25.35	25.25	25.35	24.30	25.35	7,408,417	185,622,043	25.056	17.79	17.72	17.79	17.05	17.79	10,556,763	17.583	4.32%
2021-04-16	0	24.30	24.25	24.35	23.25	24.60	3,328,365	80,563,613	24.205	17.05	17.02	17.09	16.32	17.26	4,742,816	16.986	2.10%
2021-04-15	0	23.80	23.75	23.90	22.80	23.95	3,104,327	72,520,179	23.361	16.70	16.67	16.77	16.00	16.81	4,423,569	16.394	2.59%
2021-04-14	0	23.20	23.15	23.20	22.10	23.40	3,899,117	89,809,769	23.033	16.28	16.25	16.28	15.51	16.42	5,556,120	16.164	4.04%
2021-04-13	0	22.30	22.30	22.35	21.75	23.10	4,021,454	90,054,962	22.394	15.65	15.65	15.68	15.26	16.21	5,730,446	15.715	-1.55%
2021-04-12	0	22.65	22.60	22.65	22.25	24.10	6,476,040	146,139,916	22.566	15.90	15.86	15.90	15.61	16.91	9,228,155	15.836	-4.43%
2021-04-09	0	23.70	23.70	23.75	23.50	25.00	4,826,560	116,130,423	24.061	16.63	16.63	16.67	16.49	17.54	6,877,697	16.885	-5.20%
2021-04-08	0	25.00	25.00	25.05	24.35	25.45	7,576,814	189,367,050	24.993	17.54	17.54	17.58	17.09	17.86	10,796,723	17.539	1.21%
2021-04-07	0	24.70	24.65	24.70	23.80	25.35	9,823,655	242,433,497	24.679	17.33	17.30	17.33	16.70	17.79	13,998,402	17.319	3.35%
2021-04-01	0	23.90	23.80	23.90	23.25	24.70	13,435,832	320,542,619	23.857	16.77	16.70	16.77	16.32	17.33	19,145,641	16.742	-2.45%
2021-03-31	0	24.50	24.50	24.60	24.25	25.55	16,912,484	421,432,909	24.919	17.19	17.19	17.26	17.02	17.93	24,099,761	17.487	-2.20%
2021-03-30	0	25.05	25.00	25.05	24.45	25.70	10,786,455	271,018,198	25.126	17.58	17.54	17.58	17.16	18.04	15,370,361	17.633	1.42%
2021-03-29	0	24.70	24.55	24.70	23.90	25.45	8,219,955	204,170,838	24.838	17.33	17.23	17.33	16.77	17.86	11,713,179	17.431	0.82%
2021-03-26	0	24.50	24.50	24.55	23.30	24.80	9,030,165	218,705,569	24.219	17.19	17.19	17.23	16.35	17.40	12,867,703	16.996	5.15%
2021-03-25	0	23.30	23.30	23.45	22.10	23.80	3,316,958	77,544,593	23.378	16.35	16.35	16.46	15.51	16.70	4,726,562	16.406	-1.27%
2021-03-24	0	23.60	23.60	23.80	23.50	24.60	14,724,705	356,210,543	24.191	16.56	16.56	16.70	16.49	17.26	20,982,245	16.977	-3.67%
2021-03-23	0	24.50	24.00	24.50	23.55	24.75	11,499,153	278,646,409	24.232	17.19	16.84	17.19	16.53	17.37	16,385,934	17.005	2.08%
2021-03-22	0	24.00	23.80	24.00	23.40	24.35	5,589,417	133,287,536	23.846	16.84	16.70	16.84	16.42	17.09	7,964,745	16.735	-2.04%
2021-03-19	0	24.50	24.15	24.50	23.00	24.50	5,430,154	128,977,782	23.752	17.19	16.95	17.19	16.14	17.19	7,737,800	16.669	3.38%
2021-03-18	0	23.70	23.70	23.75	22.65	24.50	9,514,043	222,054,299	23.340	16.63	16.63	16.67	15.90	17.19	13,557,214	16.379	5.33%
2021-03-17	0	22.50	22.50	22.55	22.25	23.20	5,019,141	113,393,311	22.592	15.79	15.79	15.82	15.61	16.28	7,152,119	15.855	-1.75%
2021-03-16	0	22.90	22.90	23.00	22.45	23.25	5,665,204	129,603,654	22.877	16.07	16.07	16.14	15.75	16.32	8,072,739	16.054	1.10%
2021-03-15	0	22.65	22.60	22.65	22.30	24.20	8,255,574	189,421,118	22.945	15.90	15.86	15.90	15.65	16.98	11,763,935	16.102	-1.52%
2021-03-12	0	23.00	23.00	23.10	21.95	23.70	9,239,603	213,358,547	23.092	16.14	16.14	16.21	15.40	16.63	13,166,146	16.205	5.50%
2021-03-11	0	21.80	21.75	21.80	20.70	21.80	6,363,058	135,161,952	21.242	15.30	15.26	15.30	14.53	15.30	9,067,159	14.907	3.81%
2021-03-10	0	21.00	21.00	21.15	20.10	21.90	16,974,863	352,409,705	20.761	14.74	14.74	14.84	14.11	15.37	24,188,650	14.569	4.48%
2021-03-09	0	20.10	20.05	20.10	18.42	20.60	7,636,887	150,386,563	19.692	14.11	14.07	14.11	12.93	14.46	10,882,325	13.819	0.70%
2021-03-08	0	19.96	19.90	19.96	19.52	21.75	7,176,769	145,131,137	20.222	14.01	13.97	14.01	13.70	15.26	10,226,672	14.191	-3.57%
2021-03-05	0	20.70	20.70	20.80	20.15	20.95	13,742,993	283,514,840	20.630	14.53	14.53	14.60	14.14	14.70	19,583,336	14.477	-4.17%
2021-03-04	0	21.60	21.60	21.65	21.60	23.30	4,023,770	88,764,248	22.060	15.16	15.16	15.19	15.16	16.35	5,733,747	15.481	-6.70%
2021-03-03	0	23.15	23.15	23.20	23.00	23.95	3,792,767	88,634,228	23.369	16.25	16.25	16.28	16.14	16.81	5,404,575	16.400	-0.22%
2021-03-02	0	23.20	23.20	23.35	23.05	24.95	3,880,765	91,494,231	23.576	16.28	16.28	16.39	16.18	17.51	5,529,969	16.545	-4.13%
2021-03-01	0	24.20	24.20	24.30	23.80	25.20	6,035,298	146,850,008	24.332	16.98	16.98	17.05	16.70	17.68	8,600,111	17.075	-3.20%
2021-02-26	0	25.00	24.95	25.00	22.90	26.40	23,056,155	574,757,509	24.929	17.54	17.51	17.54	16.07	18.53	32,854,301	17.494	1.63%
2021-02-25	0	24.60	24.60	24.80	23.35	25.75	9,040,854	224,093,075	24.787	17.26	17.26	17.40	16.39	18.07	12,882,935	17.395	6.49%
2021-02-24	0	23.10	23.10	23.20	22.00	24.95	8,455,044	193,894,516	22.932	16.21	16.21	16.28	15.44	17.51	12,048,174	16.093	-2.94%
2021-02-23	0	23.80	23.80	24.00	23.40	25.60	6,223,773	151,193,615	24.293	16.70	16.70	16.84	16.42	17.97	8,868,682	17.048	-3.84%
2021-02-22	0	24.75	24.75	24.80	24.20	27.60	7,386,217	189,176,150	25.612	17.37	17.37	17.40	16.98	19.37	10,525,129	17.974	-9.01%
2021-02-19	0	27.20	27.10	27.20	24.85	27.30	4,414,016	116,555,532	26.406	19.09	19.02	19.09	17.44	19.16	6,289,835	18.531	5.43%
2021-02-18	0	25.80	25.80	26.00	25.35	28.00	6,084,800	160,683,783	26.407	18.11	18.11	18.25	17.79	19.65	8,670,650	18.532	-5.84%
2021-02-17	0	27.40	27.40	27.50	25.35	28.35	5,309,437	141,766,765	26.701	19.23	19.23	19.30	17.79	19.90	7,565,782	18.738	8.30%
2021-02-16	0	25.30	25.30	25.40	24.60	25.80	2,932,018	74,347,861	25.357	17.75	17.75	17.82	17.26	18.11	4,178,034	17.795	1.20%
2021-02-11	0	25.00	24.75	25.00	24.00	25.00	1,730,728	43,032,164	24.864	17.54	17.37	17.54	16.84	17.54	2,466,233	17.449	2.67%
2021-02-10	0	24.35	24.35	24.45	23.60	25.10	3,657,654	89,768,467	24.543	17.09	17.09	17.16	16.56	17.61	5,212,043	17.223	1.88%
2021-02-09	0	23.90	23.85	23.90	23.00	23.90	2,994,016	70,704,128	23.615	16.77	16.74	16.77	16.14	16.77	4,266,379	16.572	2.58%
2021-02-08	0	23.30	23.25	23.30	23.15	23.95	1,897,535	44,331,901	23.363	16.35	16.32	16.35	16.25	16.81	2,703,928	16.395	-0.85%
2021-02-05	0	23.50	23.45	23.50	22.15	23.70	4,667,228	108,951,150	23.344	16.49	16.46	16.49	15.54	16.63	6,650,654	16.382	3.98%
2021-02-04	0	22.60	22.60	22.80	22.60	24.15	7,753,896	183,882,949	23.715	15.86	15.86	16.00	15.86	16.95	11,049,060	16.642	-2.59%
2021-02-03	0	23.20	23.00	23.20	21.95	23.25	6,438,959	145,549,400	22.605	16.28	16.14	16.28	15.40	16.32	9,175,315	15.863	7.66%
2021-02-02	0	21.55	21.55	21.75	21.50	22.60	4,688,223	103,016,933	21.974	15.12	15.12	15.26	15.09	15.86	6,680,571	15.420	1.41%
2021-02-01	0	21.25	21.25	21.30	20.60	22.00	5,256,819	112,215,294	21.347	14.91	14.91	14.95	14.46	15.44	7,490,803	14.980	-2.52%
2021-01-29	0	21.80	21.60	21.80	19.88	21.80	8,796,885	181,425,850	20.624	15.30	15.16	15.30	13.95	15.30	12,535,286	14.473	7.39%
2021-01-28	0	20.30	20.30	20.40	20.05	21.50	9,228,158	190,213,841	20.612	14.25	14.25	14.32	14.07	15.09	13,149,837	14.465	-5.58%
2021-01-27	0	21.50	21.45	21.50	19.88	23.30	8,243,423	177,635,476	21.549	15.09	15.05	15.09	13.95	16.35	11,746,620	15.122	-6.72%
2021-01-26	0	23.05	22.80	23.05	22.50	23.35	5,348,544	122,483,609	22.900	16.18	16.00	16.18	15.79	16.39	7,621,508	16.071	-0.43%
2021-01-25	0	23.15	23.05	23.15	22.80	24.15	6,687,079	153,939,396	23.020	16.25	16.18	16.25	16.00	16.95	9,528,879	16.155	-2.73%
2021-01-22	0	23.80	23.80	23.85	23.25	24.50	6,627,065	158,668,743	23.943	16.70	16.70	16.74	16.32	17.19	9,443,361	16.802	-2.26%
2021-01-21	0	24.35	24.25	24.35	23.50	24.65	7,618,690	183,371,890	24.069	17.09	17.02	17.09	16.49	17.30	10,856,395	16.891	-0.41%
2021-01-20	0	24.45	24.40	24.45	23.70	24.85	12,437,252	303,165,084	24.376	17.16	17.12	17.16	16.63	17.44	17,722,696	17.106	3.38%
2021-01-19	0	23.65	23.60	23.65	22.75	25.45	8,675,801	205,785,340	23.720	16.60	16.56	16.60	15.97	17.86	12,362,745	16.646	-1.66%
2021-01-18	0	24.05	24.00	24.05	22.75	24.10	3,830,678	90,933,126	23.738	16.88	16.84	16.88	15.97	16.91	5,458,596	16.659	4.79%
2021-01-15	0	22.95	22.80	22.95	21.60	22.95	6,763,870	150,298,789	22.221	16.11	16.00	16.11	15.16	16.11	9,638,303	15.594	-0.22%
2021-01-14	0	23.00	22.95	23.00	22.85	23.55	2,751,076	63,805,899	23.193	16.14	16.11	16.14	16.04	16.53	3,920,197	16.276	-0.43%
2021-01-13	0	23.10	23.10	23.20	23.05	24.10	3,493,777	81,745,079	23.397	16.21	16.21	16.28	16.18	16.91	4,978,523	16.420	-0.22%
2021-01-12	0	23.15	23.15	23.30	22.05	23.50	7,650,527	175,765,829	22.974	16.25	16.25	16.35	15.47	16.49	10,901,762	16.123	0.43%
2021-01-11	0	23.05	23.00	23.10	21.55	24.30	14,242,255	326,370,004	22.916	16.18	16.14	16.21	15.12	17.05	20,294,769	16.081	1.10%
2021-01-08	0	22.80	22.80	22.85	21.60	23.20	9,230,968	209,813,714	22.729	16.00	16.00	16.04	15.16	16.28	13,153,841	15.951	4.59%
2021-01-07	0	21.80	21.75	21.80	20.65	22.60	9,540,746	206,445,805	21.638	15.30	15.26	15.30	14.49	15.86	13,595,265	15.185	3.07%
2021-01-06	0	21.15	21.05	21.15	18.30	21.40	24,921,761	501,287,444	20.114	14.84	14.77	14.84	12.84	15.02	35,512,731	14.116	17.11%
2021-01-05	0	18.06	18.02	18.08	16.50	18.14	9,421,482	166,342,551	17.656	12.67	12.65	12.69	11.58	12.73	13,425,318	12.390	7.12%
2021-01-04	0	16.86	16.86	16.94	16.18	17.28	8,122,778	134,949,668	16.614	11.83	11.83	11.89	11.35	12.13	11,574,705	11.659	-1.75%
2020-12-31	0	17.16	17.16	17.18	16.04	17.48	16,134,073	276,226,044	17.121	12.04	12.04	12.06	11.26	12.27	22,990,550	12.015	7.25%
2020-12-30	0	16.00	15.92	16.00	15.78	16.22	9,685,841	154,204,127	15.921	11.23	11.17	11.23	11.07	11.38	13,802,021	11.173	-1.48%
2020-12-29	0	16.24	16.12	16.24	15.94	16.52	4,423,456	71,505,961	16.165	11.40	11.31	11.40	11.19	11.59	6,303,287	11.344	-1.69%
2020-12-28	0	16.52	16.50	16.60	15.88	17.16	4,950,945	81,596,124	16.481	11.59	11.58	11.65	11.14	12.04	7,054,942	11.566	-2.25%
2020-12-24	0	16.90	16.78	16.90	16.60	17.06	1,421,197	23,875,554	16.800	11.86	11.78	11.86	11.65	11.97	2,025,161	11.789	0.36%
2020-12-23	0	16.84	16.84	17.00	15.86	17.04	8,611,152	143,150,415	16.624	11.82	11.82	11.93	11.13	11.96	12,270,623	11.666	6.99%
2020-12-22	0	15.74	15.74	15.76	15.40	16.78	5,875,570	95,008,026	16.170	11.05	11.05	11.06	10.81	11.78	8,372,504	11.348	-2.84%
2020-12-21	0	16.20	16.20	16.28	15.56	17.60	13,256,351	218,547,172	16.486	11.37	11.37	11.42	10.92	12.35	18,889,886	11.570	1.12%
2020-12-18	0	16.02	16.02	16.06	14.72	16.02	15,223,353	241,126,354	15.839	11.24	11.24	11.27	10.33	11.24	21,692,803	11.116	5.95%
2020-12-17	0	15.12	15.12	15.14	14.86	15.60	5,573,635	84,127,220	15.094	10.61	10.61	10.62	10.43	10.95	7,942,256	10.592	-1.82%
2020-12-16	0	15.40	15.34	15.40	14.94	15.78	4,092,435	62,492,768	15.270	10.81	10.77	10.81	10.48	11.07	5,831,592	10.716	1.99%
2020-12-15	0	15.10	15.04	15.10	14.78	15.18	5,819,737	87,335,587	15.007	10.60	10.55	10.60	10.37	10.65	8,292,943	10.531	2.72%
2020-12-14	0	14.70	14.70	14.72	13.50	14.96	11,782,821	170,192,002	14.444	10.32	10.32	10.33	9.474	10.50	16,790,152	10.136	6.52%
2020-12-11	0	13.80	13.80	13.82	13.54	13.88	5,373,062	74,061,832	13.784	9.684	9.684	9.698	9.502	9.741	7,656,446	9.6731	-0.29%
2020-12-10	0	13.84	13.82	13.84	12.76	13.84	12,739,388	171,379,559	13.453	9.712	9.698	9.712	8.955	9.712	18,153,230	9.4407	6.96%
2020-12-09	0	12.94	12.92	12.98	12.70	13.16	8,968,303	115,996,517	12.934	9.081	9.067	9.109	8.912	9.235	12,779,552	9.0767	0.78%
2020-12-08	0	12.84	12.80	12.84	12.52	13.00	6,922,107	88,530,960	12.790	9.011	8.983	9.011	8.786	9.123	9,863,786	8.9754	-0.77%
2020-12-07	0	12.94	12.94	12.98	12.70	13.68	4,976,893	64,413,815	12.943	9.081	9.081	9.109	8.912	9.600	7,091,917	9.0827	-4.15%
2020-12-04	0	13.50	13.50	13.54	13.28	13.70	8,016,005	108,705,189	13.561	9.474	9.474	9.502	9.320	9.614	11,422,557	9.5167	0.60%
2020-12-03	0	13.42	13.42	13.44	12.86	13.46	7,670,718	101,839,124	13.276	9.418	9.418	9.432	9.025	9.446	10,930,534	9.3169	3.71%
2020-12-02	0	12.94	12.88	12.94	12.34	13.08	10,315,928	132,015,670	12.797	9.081	9.039	9.081	8.660	9.179	14,699,875	8.9807	3.52%
2020-12-01	0	12.50	12.50	12.52	12.04	12.60	4,966,609	61,958,414	12.475	8.772	8.772	8.786	8.449	8.842	7,077,263	8.7546	4.69%
2020-11-30	0	11.94	11.94	12.02	11.94	12.80	6,693,077	82,583,780	12.339	8.379	8.379	8.435	8.379	8.983	9,537,426	8.6589	-6.13%
2020-11-27	0	12.72	12.70	12.72	12.58	12.90	4,676,064	59,536,355	12.732	8.927	8.912	8.927	8.828	9.053	6,663,245	8.9350	-2.15%
2020-11-26	0	13.00	13.00	13.02	12.74	13.18	7,266,717	94,273,091	12.973	9.123	9.123	9.137	8.941	9.249	10,354,845	9.1042	0.00%
2020-11-25	0	13.00	12.90	13.00	12.56	13.26	20,458,047	264,250,268	12.917	9.123	9.053	9.123	8.814	9.305	29,152,078	9.0645	-2.99%
2020-11-24	0	13.40	13.40	13.42	12.32	13.48	11,510,938	150,461,004	13.071	9.404	9.404	9.418	8.646	9.460	16,402,727	9.1729	3.08%
2020-11-23	0	13.00	13.00	13.02	12.68	13.88	20,192,025	264,113,733	13.080	9.123	9.123	9.137	8.898	9.741	28,773,005	9.1792	-6.34%
2020-11-20	0	13.88	13.88	13.90	13.38	14.16	43,905,398	606,508,639	13.814	9.741	9.741	9.755	9.390	9.937	62,563,821	9.6942	-1.84%
2020-11-19	0	14.14	14.12	14.16	11.46	14.24	189,994,869	2,385,482,162	12.556	9.923	9.909	9.937	8.042	9.993	270,736,754	8.8111

---

Webb-site Database - Powered By Linux Group

Back to top

---