Prices and Webb-site Total Returns

SenseTime Group Inc.: B HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00020	2021-12-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.410	2.400	2.410	2.310	2.430	529,031,773	1,257,049,096	2.3761	2.410	2.400	2.410	2.310	2.430	529,031,773	2.3761	1.26%
2026-02-02	0	2.380	2.370	2.380	2.360	2.470	616,368,355	1,477,373,951	2.3969	2.380	2.370	2.380	2.360	2.470	616,368,355	2.3969	-3.64%
2026-01-30	0	2.470	2.460	2.470	2.430	2.500	381,846,216	938,376,382	2.4575	2.470	2.460	2.470	2.430	2.500	381,846,216	2.4575	-1.59%
2026-01-29	0	2.510	2.500	2.510	2.490	2.600	506,595,528	1,289,038,969	2.5445	2.510	2.500	2.510	2.490	2.600	506,595,528	2.5445	-1.18%
2026-01-28	0	2.540	2.530	2.540	2.470	2.560	575,299,367	1,456,799,180	2.5322	2.540	2.530	2.540	2.470	2.560	575,299,367	2.5322	3.25%
2026-01-27	0	2.460	2.460	2.470	2.420	2.480	260,154,510	638,859,065	2.4557	2.460	2.460	2.470	2.420	2.480	260,154,510	2.4557	0.00%
2026-01-26	0	2.460	2.460	2.470	2.420	2.500	347,387,219	854,193,602	2.4589	2.460	2.460	2.470	2.420	2.500	347,387,219	2.4589	-0.81%
2026-01-23	0	2.480	2.470	2.480	2.460	2.530	291,259,943	723,569,782	2.4843	2.480	2.470	2.480	2.460	2.530	291,259,943	2.4843	0.40%
2026-01-22	0	2.470	2.470	2.480	2.460	2.510	317,166,711	786,906,033	2.4810	2.470	2.470	2.480	2.460	2.510	317,166,711	2.4810	-0.40%
2026-01-21	0	2.480	2.470	2.480	2.330	2.490	578,422,964	1,407,597,521	2.4335	2.480	2.470	2.480	2.330	2.490	578,422,964	2.4335	4.20%
2026-01-20	0	2.380	2.380	2.390	2.360	2.450	475,750,173	1,139,337,715	2.3948	2.380	2.380	2.390	2.360	2.450	475,750,173	2.3948	-2.06%
2026-01-19	0	2.430	2.420	2.430	2.400	2.490	442,193,860	1,080,445,048	2.4434	2.430	2.420	2.430	2.400	2.490	442,193,860	2.4434	-2.41%
2026-01-16	0	2.490	2.490	2.500	2.480	2.540	445,126,757	1,115,513,327	2.5061	2.490	2.490	2.500	2.480	2.540	445,126,757	2.5061	0.00%
2026-01-15	0	2.490	2.490	2.500	2.430	2.510	550,851,270	1,362,282,195	2.4730	2.490	2.490	2.500	2.430	2.510	550,851,270	2.4730	0.40%
2026-01-14	0	2.480	2.480	2.490	2.430	2.560	1,062,097,618	2,654,973,928	2.4997	2.480	2.480	2.490	2.430	2.560	1,062,097,618	2.4997	-1.20%
2026-01-13	0	2.510	2.510	2.520	2.490	2.720	1,397,307,228	3,568,479,157	2.5538	2.510	2.510	2.520	2.490	2.720	1,397,307,228	2.5538	1.62%
2026-01-09	0	2.470	2.470	2.480	2.400	2.500	638,117,447	1,570,643,895	2.4614	2.470	2.470	2.480	2.400	2.500	638,117,447	2.4614	2.49%
2026-01-08	0	2.410	2.410	2.420	2.350	2.430	692,490,468	1,658,178,893	2.3945	2.410	2.410	2.420	2.350	2.430	692,490,468	2.3945	1.69%
2026-01-07	0	2.370	2.370	2.380	2.300	2.390	758,515,120	1,780,506,620	2.3474	2.370	2.370	2.380	2.300	2.390	758,515,120	2.3474	0.00%
2026-01-06	0	2.370	2.370	2.380	2.240	2.400	989,292,149	2,339,773,737	2.3651	2.370	2.370	2.380	2.240	2.400	989,292,149	2.3651	5.80%
2026-01-05	0	2.240	2.230	2.240	2.200	2.270	566,572,196	1,270,420,589	2.2423	2.240	2.230	2.240	2.200	2.270	566,572,196	2.2423	1.82%
2025-12-31	0	2.200	2.190	2.200	2.180	2.220	412,128,636	903,974,444	2.1934	2.200	2.190	2.200	2.180	2.220	412,128,636	2.1934	0.92%
2025-12-30	0	2.180	2.180	2.190	2.110	2.200	810,151,510	1,748,334,449	2.1580	2.180	2.180	2.190	2.110	2.200	810,151,510	2.1580	2.35%
2025-12-29	0	2.130	2.130	2.140	2.120	2.180	453,164,945	973,013,609	2.1472	2.130	2.130	2.140	2.120	2.180	453,164,945	2.1472	0.00%
2025-12-24	0	2.130	2.120	2.130	2.090	2.140	279,035,976	589,317,130	2.1120	2.130	2.120	2.130	2.090	2.140	279,035,976	2.1120	0.47%
2025-12-23	0	2.120	2.110	2.120	2.030	2.140	713,574,412	1,498,645,217	2.1002	2.120	2.110	2.120	2.030	2.140	713,574,412	2.1002	3.92%
2025-12-22	0	2.040	2.030	2.040	1.910	2.050	791,993,424	1,587,274,803	2.0042	2.040	2.030	2.040	1.910	2.050	791,993,424	2.0042	8.51%
2025-12-19	0	1.880	1.870	1.880	1.860	1.920	559,063,714	1,051,145,958	1.8802	1.880	1.870	1.880	1.860	1.920	559,063,714	1.8802	-0.53%
2025-12-18	0	1.890	1.880	1.890	1.850	1.920	1,080,619,507	2,035,946,895	1.8841	1.890	1.880	1.890	1.850	1.920	1,080,619,507	1.8841	-4.06%
2025-12-17	0	1.970	1.960	1.970	1.950	2.010	577,953,474	1,144,202,350	1.9797	1.970	1.960	1.970	1.950	2.010	577,953,474	1.9797	-1.50%
2025-12-16	0	2.000	1.990	2.000	1.980	2.130	846,842,002	1,713,809,291	2.0238	2.000	1.990	2.000	1.980	2.130	846,842,002	2.0238	-6.10%
2025-12-15	0	2.130	2.120	2.130	2.120	2.200	516,766,013	1,108,853,203	2.1458	2.130	2.120	2.130	2.120	2.200	516,766,013	2.1458	-3.62%
2025-12-12	0	2.210	2.210	2.220	2.120	2.250	762,018,421	1,681,501,504	2.2066	2.210	2.210	2.220	2.120	2.250	762,018,421	2.2066	4.74%
2025-12-11	0	2.110	2.100	2.110	2.100	2.180	353,444,137	751,019,981	2.1249	2.110	2.100	2.110	2.100	2.180	353,444,137	2.1249	-2.31%
2025-12-10	0	2.160	2.160	2.170	2.100	2.180	435,617,453	932,700,693	2.1411	2.160	2.160	2.170	2.100	2.180	435,617,453	2.1411	0.93%
2025-12-09	0	2.140	2.130	2.140	2.120	2.180	274,048,859	587,200,971	2.1427	2.140	2.130	2.140	2.120	2.180	274,048,859	2.1427	-1.38%
2025-12-08	0	2.170	2.160	2.170	2.140	2.180	430,477,576	929,950,275	2.1603	2.170	2.160	2.170	2.140	2.180	430,477,576	2.1603	1.40%
2025-12-05	0	2.140	2.140	2.150	2.080	2.170	513,204,580	1,097,916,746	2.1393	2.140	2.140	2.150	2.080	2.170	513,204,580	2.1393	0.00%
2025-12-04	0	2.140	2.130	2.140	2.050	2.140	371,464,219	784,201,442	2.1111	2.140	2.130	2.140	2.050	2.140	371,464,219	2.1111	3.38%
2025-12-03	0	2.070	2.060	2.070	2.050	2.100	278,042,030	573,869,295	2.0640	2.070	2.060	2.070	2.050	2.100	278,042,030	2.0640	-1.43%
2025-12-02	0	2.100	2.100	2.110	2.080	2.140	290,353,620	610,766,460	2.1035	2.100	2.100	2.110	2.080	2.140	290,353,620	2.1035	-1.41%
2025-12-01	0	2.130	2.120	2.130	2.100	2.140	221,765,441	471,232,177	2.1249	2.130	2.120	2.130	2.100	2.140	221,765,441	2.1249	0.47%
2025-11-28	0	2.120	2.120	2.130	2.100	2.130	169,270,695	358,865,732	2.1201	2.120	2.120	2.130	2.100	2.130	169,270,695	2.1201	0.47%
2025-11-27	0	2.110	2.100	2.110	2.090	2.150	277,476,631	587,749,489	2.1182	2.110	2.100	2.110	2.090	2.150	277,476,631	2.1182	0.00%
2025-11-26	0	2.110	2.100	2.110	2.100	2.160	303,086,513	645,523,882	2.1298	2.110	2.100	2.110	2.100	2.160	303,086,513	2.1298	-1.86%
2025-11-25	0	2.150	2.140	2.150	2.120	2.180	435,492,200	937,382,403	2.1525	2.150	2.140	2.150	2.120	2.180	435,492,200	2.1525	1.90%
2025-11-24	0	2.110	2.100	2.110	2.030	2.120	454,163,984	948,796,857	2.0891	2.110	2.100	2.110	2.030	2.120	454,163,984	2.0891	2.43%
2025-11-21	0	2.060	2.050	2.060	2.020	2.090	449,963,548	924,494,918	2.0546	2.060	2.050	2.060	2.020	2.090	449,963,548	2.0546	-3.29%
2025-11-20	0	2.130	2.120	2.130	2.090	2.140	308,236,284	652,225,229	2.1160	2.130	2.120	2.130	2.090	2.140	308,236,284	2.1160	1.43%
2025-11-19	0	2.100	2.100	2.110	2.080	2.150	393,125,141	826,393,331	2.1021	2.100	2.100	2.110	2.080	2.150	393,125,141	2.1021	-1.41%
2025-11-18	0	2.130	2.120	2.130	2.090	2.170	411,356,789	874,890,703	2.1268	2.130	2.120	2.130	2.090	2.170	411,356,789	2.1268	-2.29%
2025-11-17	0	2.180	2.170	2.180	2.120	2.190	343,388,597	740,066,454	2.1552	2.180	2.170	2.180	2.120	2.190	343,388,597	2.1552	0.46%
2025-11-14	0	2.170	2.160	2.170	2.160	2.210	285,135,211	621,251,001	2.1788	2.170	2.160	2.170	2.160	2.210	285,135,211	2.1788	-2.69%
2025-11-13	0	2.230	2.220	2.230	2.190	2.260	343,502,318	761,142,135	2.2158	2.230	2.220	2.230	2.190	2.260	343,502,318	2.2158	0.45%
2025-11-12	0	2.220	2.210	2.220	2.160	2.240	424,496,170	937,639,838	2.2088	2.220	2.210	2.220	2.160	2.240	424,496,170	2.2088	1.37%
2025-11-11	0	2.190	2.180	2.190	2.170	2.250	355,000,338	783,715,714	2.2076	2.190	2.180	2.190	2.170	2.250	355,000,338	2.2076	0.00%
2025-11-10	0	2.190	2.190	2.200	2.170	2.200	298,675,103	653,401,849	2.1877	2.190	2.190	2.200	2.170	2.200	298,675,103	2.1877	1.39%
2025-11-07	0	2.160	2.150	2.160	2.140	2.210	492,292,222	1,064,711,852	2.1628	2.160	2.150	2.160	2.140	2.210	492,292,222	2.1628	-3.57%
2025-11-06	0	2.240	2.230	2.240	2.170	2.240	445,970,474	984,148,471	2.2068	2.240	2.230	2.240	2.170	2.240	445,970,474	2.2068	1.82%
2025-11-05	0	2.200	2.190	2.200	2.150	2.220	758,483,826	1,655,039,144	2.1820	2.200	2.190	2.200	2.150	2.220	758,483,826	2.1820	-2.65%
2025-11-04	0	2.260	2.260	2.270	2.240	2.330	543,291,418	1,235,402,633	2.2739	2.260	2.260	2.270	2.240	2.330	543,291,418	2.2739	-3.42%
2025-11-03	0	2.340	2.330	2.340	2.290	2.370	377,760,039	878,942,040	2.3267	2.340	2.330	2.340	2.290	2.370	377,760,039	2.3267	-1.27%
2025-10-31	0	2.370	2.360	2.370	2.340	2.400	350,417,559	830,604,043	2.3703	2.370	2.360	2.370	2.340	2.400	350,417,559	2.3703	-0.84%
2025-10-30	0	2.390	2.380	2.390	2.340	2.460	658,531,601	1,570,001,466	2.3841	2.390	2.380	2.390	2.340	2.460	658,531,601	2.3841	-2.05%
2025-10-28	0	2.440	2.430	2.440	2.420	2.520	463,256,580	1,142,050,000	2.4653	2.440	2.430	2.440	2.420	2.520	463,256,580	2.4653	-2.40%
2025-10-27	0	2.500	2.490	2.500	2.440	2.530	499,012,854	1,241,245,467	2.4874	2.500	2.490	2.500	2.440	2.530	499,012,854	2.4874	2.46%
2025-10-24	0	2.440	2.440	2.450	2.380	2.450	417,157,892	1,009,251,727	2.4194	2.440	2.440	2.450	2.380	2.450	417,157,892	2.4194	2.95%
2025-10-23	0	2.370	2.360	2.370	2.310	2.400	527,411,164	1,240,568,969	2.3522	2.370	2.360	2.370	2.310	2.400	527,411,164	2.3522	-1.66%
2025-10-22	0	2.410	2.400	2.410	2.390	2.460	379,654,029	919,515,839	2.4220	2.410	2.400	2.410	2.390	2.460	379,654,029	2.4220	-0.82%
2025-10-21	0	2.430	2.430	2.440	2.420	2.490	556,011,600	1,363,982,767	2.4532	2.430	2.430	2.440	2.420	2.490	556,011,600	2.4532	1.25%
2025-10-20	0	2.400	2.400	2.410	2.380	2.440	410,818,595	991,339,791	2.4131	2.400	2.400	2.410	2.380	2.440	410,818,595	2.4131	2.13%
2025-10-17	0	2.350	2.340	2.350	2.330	2.490	681,003,579	1,617,582,175	2.3753	2.350	2.340	2.350	2.330	2.490	681,003,579	2.3753	-5.62%
2025-10-16	0	2.490	2.480	2.490	2.460	2.560	568,181,163	1,424,734,766	2.5075	2.490	2.480	2.490	2.460	2.560	568,181,163	2.5075	-1.19%
2025-10-15	0	2.520	2.510	2.520	2.360	2.520	912,625,222	2,243,149,095	2.4579	2.520	2.510	2.520	2.360	2.520	912,625,222	2.4579	5.44%
2025-10-14	0	2.390	2.390	2.400	2.380	2.660	1,228,903,532	3,032,816,549	2.4679	2.390	2.390	2.400	2.380	2.660	1,228,903,532	2.4679	-7.00%
2025-10-13	0	2.570	2.560	2.570	2.470	2.620	1,472,158,313	3,752,619,428	2.5491	2.570	2.560	2.570	2.470	2.620	1,472,158,313	2.5491	-3.02%
2025-10-10	0	2.650	2.650	2.660	2.630	2.720	789,565,572	2,107,308,827	2.6689	2.650	2.650	2.660	2.630	2.720	789,565,572	2.6689	-2.93%
2025-10-09	0	2.730	2.720	2.730	2.700	2.840	1,158,711,965	3,192,592,986	2.7553	2.730	2.720	2.730	2.700	2.840	1,158,711,965	2.7553	-1.44%
2025-10-08	0	2.770	2.770	2.780	2.700	2.870	740,072,651	2,036,052,989	2.7512	2.770	2.770	2.780	2.700	2.870	740,072,651	2.7512	-3.82%
2025-10-06	0	2.880	2.870	2.880	2.760	2.940	405,357,412	1,153,772,363	2.8463	2.880	2.870	2.880	2.760	2.940	405,357,412	2.8463	0.35%
2025-10-03	0	2.870	2.860	2.870	2.800	2.910	296,976,770	849,004,786	2.8588	2.870	2.860	2.870	2.800	2.910	296,976,770	2.8588	0.00%
2025-10-02	0	2.870	2.860	2.870	2.860	2.930	652,104,730	1,882,472,997	2.8868	2.870	2.860	2.870	2.860	2.930	652,104,730	2.8868	-0.69%
2025-09-30	0	2.890	2.890	2.900	2.760	2.900	1,042,156,229	2,947,938,502	2.8287	2.890	2.890	2.900	2.760	2.900	1,042,156,229	2.8287	5.47%
2025-09-29	0	2.740	2.730	2.740	2.610	2.810	1,013,139,724	2,771,461,623	2.7355	2.740	2.730	2.740	2.610	2.810	1,013,139,724	2.7355	4.58%
2025-09-26	0	2.620	2.620	2.630	2.610	2.750	784,581,533	2,092,939,426	2.6676	2.620	2.620	2.630	2.610	2.750	784,581,533	2.6676	-4.03%
2025-09-25	0	2.730	2.730	2.740	2.710	2.870	1,514,729,182	4,229,096,948	2.7920	2.730	2.730	2.740	2.710	2.870	1,514,729,182	2.7920	0.00%
2025-09-24	0	2.730	2.720	2.730	2.580	2.740	837,268,685	2,246,732,178	2.6834	2.730	2.720	2.730	2.580	2.740	837,268,685	2.6834	2.25%
2025-09-23	0	2.670	2.660	2.670	2.590	2.780	1,119,017,807	2,986,371,598	2.6687	2.670	2.660	2.670	2.590	2.780	1,119,017,807	2.6687	-1.11%
2025-09-22	0	2.700	2.690	2.700	2.640	2.780	920,046,058	2,481,309,560	2.6969	2.700	2.690	2.700	2.640	2.780	920,046,058	2.6969	-1.46%
2025-09-19	0	2.740	2.730	2.740	2.590	2.790	1,875,548,550	5,099,598,017	2.7190	2.740	2.730	2.740	2.590	2.790	1,875,548,550	2.7190	4.58%
2025-09-18	0	2.620	2.610	2.620	2.500	2.710	1,929,940,482	5,048,237,683	2.6157	2.620	2.610	2.620	2.500	2.710	1,929,940,482	2.6157	-0.76%
2025-09-17	0	2.640	2.640	2.650	2.260	2.700	3,646,674,639	9,252,587,388	2.5373	2.640	2.640	2.650	2.260	2.700	3,646,674,639	2.5373	15.79%
2025-09-16	0	2.280	2.270	2.280	2.210	2.310	763,154,422	1,726,874,924	2.2628	2.280	2.270	2.280	2.210	2.310	763,154,422	2.2628	1.33%
2025-09-15	0	2.250	2.240	2.250	2.230	2.340	1,285,683,097	2,928,152,306	2.2775	2.250	2.240	2.250	2.230	2.340	1,285,683,097	2.2775	-0.44%
2025-09-12	0	2.260	2.250	2.260	2.140	2.280	1,777,243,234	3,935,755,453	2.2145	2.260	2.250	2.260	2.140	2.280	1,777,243,234	2.2145	7.11%
2025-09-11	0	2.110	2.100	2.110	1.980	2.120	1,076,547,083	2,237,491,151	2.0784	2.110	2.100	2.110	1.980	2.120	1,076,547,083	2.0784	5.50%
2025-09-10	0	2.000	2.000	2.010	1.980	2.040	456,448,324	917,135,210	2.0093	2.000	2.000	2.010	1.980	2.040	456,448,324	2.0093	1.52%
2025-09-09	0	1.970	1.970	1.980	1.950	2.040	550,500,888	1,095,388,136	1.9898	1.970	1.970	1.980	1.950	2.040	550,500,888	1.9898	-1.01%
2025-09-08	0	1.990	1.990	2.000	1.960	2.020	693,175,528	1,379,449,528	1.9900	1.990	1.990	2.000	1.960	2.020	693,175,528	1.9900	1.02%
2025-09-05	0	1.970	1.960	1.970	1.870	1.970	1,053,872,882	2,037,096,331	1.9330	1.970	1.960	1.970	1.870	1.970	1,053,872,882	1.9330	2.60%
2025-09-04	0	1.920	1.910	1.920	1.870	2.070	1,624,296,367	3,161,797,157	1.9466	1.920	1.910	1.920	1.870	2.070	1,624,296,367	1.9466	-6.34%
2025-09-03	0	2.050	2.040	2.050	2.010	2.070	711,713,421	1,453,426,897	2.0422	2.050	2.040	2.050	2.010	2.070	711,713,421	2.0422	-0.97%
2025-09-02	0	2.070	2.060	2.070	2.030	2.210	1,159,639,142	2,431,849,653	2.0971	2.070	2.060	2.070	2.030	2.210	1,159,639,142	2.0971	-3.27%
2025-09-01	0	2.140	2.130	2.140	2.050	2.210	1,182,046,526	2,493,703,992	2.1096	2.140	2.130	2.140	2.050	2.210	1,182,046,526	2.1096	0.00%
2025-08-29	0	2.140	2.140	2.150	2.060	2.230	2,529,335,065	5,394,990,947	2.1330	2.140	2.140	2.150	2.060	2.230	2,529,335,065	2.1330	2.39%
2025-08-28	0	2.090	2.090	2.100	2.000	2.100	1,671,718,104	3,427,154,434	2.0501	2.090	2.090	2.100	2.000	2.100	1,671,718,104	2.0501	0.48%
2025-08-27	0	2.080	2.080	2.090	1.930	2.190	3,400,974,222	7,137,230,993	2.0986	2.080	2.080	2.090	1.930	2.190	3,400,974,222	2.0986	8.90%
2025-08-26	0	1.910	1.900	1.910	1.870	1.970	1,181,195,014	2,277,754,533	1.9283	1.910	1.900	1.910	1.870	1.970	1,181,195,014	1.9283	1.06%
2025-08-25	0	1.890	1.880	1.890	1.840	1.910	1,452,669,650	2,738,402,835	1.8851	1.890	1.880	1.890	1.840	1.910	1,452,669,650	1.8851	2.72%
2025-08-22	0	1.840	1.830	1.840	1.730	1.850	1,103,865,664	1,998,250,121	1.8102	1.840	1.830	1.840	1.730	1.850	1,103,865,664	1.8102	5.75%
2025-08-21	0	1.740	1.740	1.750	1.710	1.770	421,860,743	732,298,542	1.7359	1.740	1.740	1.750	1.710	1.770	421,860,743	1.7359	-0.57%
2025-08-20	0	1.750	1.750	1.760	1.710	1.780	650,664,343	1,133,982,769	1.7428	1.750	1.750	1.760	1.710	1.780	650,664,343	1.7428	-2.23%
2025-08-19	0	1.790	1.790	1.800	1.770	1.830	688,557,566	1,237,055,645	1.7966	1.790	1.790	1.800	1.770	1.830	688,557,566	1.7966	-1.65%
2025-08-18	0	1.820	1.810	1.820	1.730	1.870	1,809,788,372	3,282,465,461	1.8137	1.820	1.810	1.820	1.730	1.870	1,809,788,372	1.8137	5.20%
2025-08-15	0	1.730	1.730	1.740	1.680	1.740	657,797,887	1,125,169,209	1.7105	1.730	1.730	1.740	1.680	1.740	657,797,887	1.7105	1.76%
2025-08-14	0	1.700	1.700	1.710	1.670	1.740	803,793,510	1,372,423,955	1.7074	1.700	1.700	1.710	1.670	1.740	803,793,510	1.7074	1.19%
2025-08-13	0	1.680	1.670	1.680	1.660	1.710	751,395,873	1,264,962,882	1.6835	1.680	1.670	1.680	1.660	1.710	751,395,873	1.6835	1.82%
2025-08-12	0	1.650	1.650	1.660	1.600	1.680	466,926,308	767,269,176	1.6432	1.650	1.650	1.660	1.600	1.680	466,926,308	1.6432	1.23%
2025-08-11	0	1.630	1.620	1.630	1.590	1.630	239,629,133	386,913,366	1.6146	1.630	1.620	1.630	1.590	1.630	239,629,133	1.6146	0.62%
2025-08-08	0	1.620	1.610	1.620	1.600	1.640	284,260,706	458,144,852	1.6117	1.620	1.610	1.620	1.600	1.640	284,260,706	1.6117	-1.22%
2025-08-07	0	1.640	1.630	1.640	1.610	1.650	375,902,372	612,739,615	1.6300	1.640	1.630	1.640	1.610	1.650	375,902,372	1.6300	0.00%
2025-08-06	0	1.640	1.630	1.640	1.600	1.640	401,095,884	653,645,559	1.6296	1.640	1.630	1.640	1.600	1.640	401,095,884	1.6296	1.86%
2025-08-05	0	1.610	1.600	1.610	1.590	1.620	363,093,661	583,925,500	1.6082	1.610	1.600	1.610	1.590	1.620	363,093,661	1.6082	0.62%
2025-08-04	0	1.600	1.590	1.600	1.530	1.600	269,424,328	424,930,701	1.5772	1.600	1.590	1.600	1.530	1.600	269,424,328	1.5772	2.56%
2025-08-01	0	1.560	1.560	1.570	1.550	1.620	421,395,500	665,189,630	1.5785	1.560	1.560	1.570	1.550	1.620	421,395,500	1.5785	-2.50%
2025-07-31	0	1.600	1.590	1.600	1.580	1.630	490,612,264	785,720,474	1.6015	1.600	1.590	1.600	1.580	1.630	490,612,264	1.6015	0.63%
2025-07-30	0	1.590	1.580	1.590	1.570	1.620	621,643,570	992,208,459	1.5961	1.590	1.580	1.590	1.570	1.620	621,643,570	1.5961	-0.62%
2025-07-29	0	1.600	1.590	1.600	1.580	1.640	787,504,000	1,256,252,215	1.5952	1.600	1.590	1.600	1.580	1.640	787,504,000	1.5952	-2.44%
2025-07-28	0	1.640	1.640	1.650	1.620	1.780	1,559,720,198	2,612,084,995	1.6747	1.640	1.640	1.650	1.620	1.780	1,559,720,198	1.6747	-6.29%
2025-07-25	0	1.750	1.750	1.760	1.670	1.780	1,258,461,688	2,165,134,277	1.7205	1.750	1.750	1.760	1.670	1.780	1,258,461,688	1.7205	1.16%
2025-07-24	0	1.730	1.720	1.730	1.550	1.750	1,713,687,674	2,858,909,224	1.6683	1.730	1.720	1.730	1.550	1.750	1,713,687,674	1.6683	8.12%
2025-07-23	0	1.600	1.600	1.610	1.600	1.640	625,993,629	1,012,548,932	1.6175	1.600	1.600	1.610	1.600	1.640	625,993,629	1.6175	0.00%
2025-07-22	0	1.600	1.590	1.600	1.580	1.640	393,564,079	629,440,522	1.5993	1.600	1.590	1.600	1.580	1.640	393,564,079	1.5993	-2.44%
2025-07-21	0	1.640	1.630	1.640	1.620	1.670	357,971,876	584,953,693	1.6341	1.640	1.630	1.640	1.620	1.670	357,971,876	1.6341	-1.20%
2025-07-18	0	1.660	1.650	1.660	1.640	1.680	322,510,830	534,363,056	1.6569	1.660	1.650	1.660	1.640	1.680	322,510,830	1.6569	0.61%
2025-07-17	0	1.650	1.640	1.650	1.630	1.660	367,353,819	604,111,397	1.6445	1.650	1.640	1.650	1.630	1.660	367,353,819	1.6445	0.00%
2025-07-16	0	1.650	1.650	1.660	1.640	1.710	927,775,452	1,548,171,534	1.6687	1.650	1.650	1.660	1.640	1.710	927,775,452	1.6687	-0.60%
2025-07-15	0	1.660	1.660	1.670	1.580	1.670	736,157,386	1,201,526,032	1.6322	1.660	1.660	1.670	1.580	1.670	736,157,386	1.6322	2.47%
2025-07-14	0	1.620	1.620	1.630	1.580	1.630	473,480,772	759,202,419	1.6034	1.620	1.620	1.630	1.580	1.630	473,480,772	1.6034	1.25%
2025-07-11	0	1.600	1.600	1.610	1.490	1.680	1,788,721,151	2,874,901,960	1.6072	1.600	1.600	1.610	1.490	1.680	1,788,721,151	1.6072	6.67%
2025-07-10	0	1.500	1.490	1.500	1.480	1.510	160,367,651	239,633,870	1.4943	1.500	1.490	1.500	1.480	1.510	160,367,651	1.4943	0.00%
2025-07-09	0	1.500	1.490	1.500	1.490	1.530	204,585,294	308,300,894	1.5070	1.500	1.490	1.500	1.490	1.530	204,585,294	1.5070	-0.66%
2025-07-08	0	1.510	1.500	1.510	1.490	1.530	346,822,282	523,636,195	1.5098	1.510	1.500	1.510	1.490	1.530	346,822,282	1.5098	1.34%
2025-07-07	0	1.490	1.490	1.500	1.470	1.510	219,650,185	326,977,723	1.4886	1.490	1.490	1.500	1.470	1.510	219,650,185	1.4886	-1.32%
2025-07-04	0	1.510	1.500	1.510	1.440	1.530	567,484,908	847,412,353	1.4933	1.510	1.500	1.510	1.440	1.530	567,484,908	1.4933	2.72%
2025-07-03	0	1.470	1.460	1.470	1.450	1.480	153,809,619	224,870,300	1.4620	1.470	1.460	1.470	1.450	1.480	153,809,619	1.4620	0.68%
2025-07-02	0	1.460	1.460	1.470	1.450	1.500	300,786,254	443,059,079	1.4730	1.460	1.460	1.470	1.450	1.500	300,786,254	1.4730	-2.01%
2025-06-30	0	1.490	1.480	1.490	1.470	1.510	262,065,063	390,093,099	1.4885	1.490	1.480	1.490	1.470	1.510	262,065,063	1.4885	2.05%
2025-06-27	0	1.460	1.460	1.470	1.460	1.540	586,000,854	870,367,268	1.4853	1.460	1.460	1.470	1.460	1.540	586,000,854	1.4853	-0.68%
2025-06-26	0	1.470	1.460	1.470	1.440	1.490	420,252,068	617,070,722	1.4683	1.470	1.460	1.470	1.440	1.490	420,252,068	1.4683	0.00%
2025-06-25	0	1.470	1.460	1.470	1.450	1.480	320,347,121	468,087,169	1.4612	1.470	1.460	1.470	1.450	1.480	320,347,121	1.4612	0.68%
2025-06-24	0	1.460	1.450	1.460	1.430	1.460	204,665,161	295,861,134	1.4456	1.460	1.450	1.460	1.430	1.460	204,665,161	1.4456	2.82%
2025-06-23	0	1.420	1.410	1.420	1.380	1.420	188,087,111	263,817,432	1.4026	1.420	1.410	1.420	1.380	1.420	188,087,111	1.4026	0.71%
2025-06-20	0	1.410	1.400	1.410	1.400	1.440	237,985,368	335,964,705	1.4117	1.410	1.400	1.410	1.400	1.440	237,985,368	1.4117	-0.70%
2025-06-19	0	1.420	1.410	1.420	1.400	1.460	231,622,750	329,271,559	1.4216	1.420	1.410	1.420	1.400	1.460	231,622,750	1.4216	-2.07%
2025-06-18	0	1.450	1.440	1.450	1.440	1.470	154,556,498	224,000,975	1.4493	1.450	1.440	1.450	1.440	1.470	154,556,498	1.4493	-1.36%
2025-06-17	0	1.470	1.470	1.480	1.460	1.500	259,052,677	384,473,724	1.4842	1.470	1.470	1.480	1.460	1.500	259,052,677	1.4842	-2.00%
2025-06-16	0	1.500	1.490	1.500	1.400	1.510	661,122,978	975,612,249	1.4757	1.500	1.490	1.500	1.400	1.510	661,122,978	1.4757	6.38%
2025-06-13	0	1.410	1.410	1.420	1.400	1.470	475,999,034	676,215,883	1.4206	1.410	1.410	1.420	1.400	1.470	475,999,034	1.4206	-4.08%
2025-06-12	0	1.470	1.460	1.470	1.430	1.480	372,961,467	545,263,713	1.4620	1.470	1.460	1.470	1.430	1.480	372,961,467	1.4620	0.00%
2025-06-11	0	1.470	1.470	1.480	1.450	1.490	325,140,374	478,490,443	1.4716	1.470	1.470	1.480	1.450	1.490	325,140,374	1.4716	0.68%
2025-06-10	0	1.460	1.450	1.460	1.420	1.480	426,858,119	619,647,008	1.4516	1.460	1.450	1.460	1.420	1.480	426,858,119	1.4516	-0.68%
2025-06-09	0	1.470	1.460	1.470	1.400	1.500	712,020,625	1,034,941,542	1.4535	1.470	1.460	1.470	1.400	1.500	712,020,625	1.4535	5.00%
2025-06-06	0	1.400	1.390	1.400	1.360	1.410	599,406,577	832,091,881	1.3882	1.400	1.390	1.400	1.360	1.410	599,406,577	1.3882	0.00%
2025-06-05	0	1.400	1.390	1.400	1.370	1.420	320,420,842	448,243,104	1.3989	1.400	1.390	1.400	1.370	1.420	320,420,842	1.3989	2.94%
2025-06-04	0	1.360	1.360	1.370	1.360	1.390	243,132,396	333,166,803	1.3703	1.360	1.360	1.370	1.360	1.390	243,132,396	1.3703	-0.73%
2025-06-03	0	1.370	1.360	1.370	1.360	1.410	217,449,321	300,606,264	1.3824	1.370	1.360	1.370	1.360	1.410	217,449,321	1.3824	-0.72%
2025-06-02	0	1.380	1.370	1.380	1.330	1.390	270,686,010	366,537,053	1.3541	1.380	1.370	1.380	1.330	1.390	270,686,010	1.3541	-1.43%
2025-05-30	0	1.400	1.390	1.400	1.390	1.420	112,730,610	157,529,063	1.3974	1.400	1.390	1.400	1.390	1.420	112,730,610	1.3974	-1.41%
2025-05-29	0	1.420	1.420	1.430	1.370	1.430	238,865,742	336,099,004	1.4071	1.420	1.420	1.430	1.370	1.430	238,865,742	1.4071	2.90%
2025-05-28	0	1.380	1.380	1.390	1.380	1.400	106,527,764	147,508,131	1.3847	1.380	1.380	1.390	1.380	1.400	106,527,764	1.3847	-0.72%
2025-05-27	0	1.390	1.390	1.400	1.380	1.410	148,294,192	206,736,003	1.3941	1.390	1.390	1.400	1.380	1.410	148,294,192	1.3941	-0.71%
2025-05-26	0	1.400	1.390	1.400	1.370	1.420	252,060,624	351,216,868	1.3934	1.400	1.390	1.400	1.370	1.420	252,060,624	1.3934	0.00%
2025-05-23	0	1.400	1.390	1.400	1.390	1.420	222,302,788	312,939,797	1.4077	1.400	1.390	1.400	1.390	1.420	222,302,788	1.4077	0.00%
2025-05-22	0	1.400	1.400	1.410	1.400	1.420	138,060,977	194,277,415	1.4072	1.400	1.400	1.410	1.400	1.420	138,060,977	1.4072	-0.71%
2025-05-21	0	1.410	1.410	1.420	1.410	1.440	219,171,531	311,675,758	1.4221	1.410	1.410	1.420	1.410	1.440	219,171,531	1.4221	-0.70%
2025-05-20	0	1.420	1.410	1.420	1.410	1.450	203,703,000	290,233,165	1.4248	1.420	1.410	1.420	1.410	1.450	203,703,000	1.4248	-0.70%
2025-05-19	0	1.430	1.430	1.440	1.420	1.450	219,807,011	314,896,816	1.4326	1.430	1.430	1.440	1.420	1.450	219,807,011	1.4326	-1.38%
2025-05-16	0	1.450	1.440	1.450	1.440	1.460	186,752,737	270,904,505	1.4506	1.450	1.440	1.450	1.440	1.460	186,752,737	1.4506	-0.68%
2025-05-15	0	1.460	1.450	1.460	1.450	1.510	282,110,883	416,205,068	1.4753	1.460	1.450	1.460	1.450	1.510	282,110,883	1.4753	-2.01%
2025-05-14	0	1.490	1.490	1.500	1.480	1.530	241,819,502	362,473,794	1.4989	1.490	1.490	1.500	1.480	1.530	241,819,502	1.4989	-1.32%
2025-05-13	0	1.510	1.500	1.510	1.500	1.580	371,665,635	568,680,815	1.5301	1.510	1.500	1.510	1.500	1.580	371,665,635	1.5301	-3.21%
2025-05-12	0	1.560	1.560	1.570	1.500	1.580	480,610,683	742,154,964	1.5442	1.560	1.560	1.570	1.500	1.580	480,610,683	1.5442	4.70%
2025-05-09	0	1.490	1.490	1.500	1.480	1.520	172,055,304	257,269,345	1.4953	1.490	1.490	1.500	1.480	1.520	172,055,304	1.4953	-1.97%
2025-05-08	0	1.520	1.510	1.520	1.510	1.550	182,541,001	278,357,551	1.5249	1.520	1.510	1.520	1.510	1.550	182,541,001	1.5249	0.00%
2025-05-07	0	1.520	1.520	1.530	1.520	1.580	289,317,941	445,610,619	1.5402	1.520	1.520	1.530	1.520	1.580	289,317,941	1.5402	-0.65%
2025-05-06	0	1.530	1.530	1.540	1.510	1.560	262,521,128	401,878,363	1.5308	1.530	1.530	1.540	1.510	1.560	262,521,128	1.5308	-1.29%
2025-05-02	0	1.550	1.540	1.550	1.480	1.560	268,775,460	412,229,968	1.5337	1.550	1.540	1.550	1.480	1.560	268,775,460	1.5337	3.33%
2025-04-30	0	1.500	1.500	1.510	1.470	1.530	381,200,522	569,740,214	1.4946	1.500	1.500	1.510	1.470	1.530	381,200,522	1.4946	2.74%
2025-04-29	0	1.460	1.450	1.460	1.440	1.480	240,122,178	351,092,013	1.4621	1.460	1.450	1.460	1.440	1.480	240,122,178	1.4621	0.69%
2025-04-28	0	1.450	1.440	1.450	1.400	1.450	187,992,053	269,620,546	1.4342	1.450	1.440	1.450	1.400	1.450	187,992,053	1.4342	2.11%
2025-04-25	0	1.420	1.420	1.430	1.420	1.470	268,683,125	387,211,860	1.4411	1.420	1.420	1.430	1.420	1.470	268,683,125	1.4411	-0.70%
2025-04-24	0	1.430	1.420	1.430	1.400	1.450	226,244,525	321,248,460	1.4199	1.430	1.420	1.430	1.400	1.450	226,244,525	1.4199	0.00%
2025-04-23	0	1.430	1.430	1.440	1.430	1.470	324,412,226	469,320,140	1.4467	1.430	1.430	1.440	1.430	1.470	324,412,226	1.4467	0.00%
2025-04-22	0	1.430	1.420	1.430	1.390	1.430	204,233,008	289,244,631	1.4162	1.430	1.420	1.430	1.390	1.430	204,233,008	1.4162	2.14%
2025-04-17	0	1.400	1.400	1.410	1.390	1.420	240,102,001	337,606,136	1.4061	1.400	1.400	1.410	1.390	1.420	240,102,001	1.4061	0.00%
2025-04-16	0	1.400	1.390	1.400	1.390	1.440	315,298,103	443,018,157	1.4051	1.400	1.390	1.400	1.390	1.440	315,298,103	1.4051	-3.45%
2025-04-15	0	1.450	1.440	1.450	1.430	1.490	231,544,857	335,259,798	1.4479	1.450	1.440	1.450	1.430	1.490	231,544,857	1.4479	-1.36%
2025-04-14	0	1.470	1.460	1.470	1.450	1.510	437,628,000	646,837,695	1.4781	1.470	1.460	1.470	1.450	1.510	437,628,000	1.4781	3.52%
2025-04-11	0	1.420	1.410	1.420	1.390	1.440	382,694,728	541,254,733	1.4143	1.420	1.410	1.420	1.390	1.440	382,694,728	1.4143	0.71%
2025-04-10	0	1.410	1.410	1.420	1.390	1.450	641,567,560	911,976,437	1.4215	1.410	1.410	1.420	1.390	1.450	641,567,560	1.4215	3.68%
2025-04-09	0	1.360	1.350	1.360	1.240	1.380	662,922,528	869,336,871	1.3114	1.360	1.350	1.360	1.240	1.380	662,922,528	1.3114	3.82%
2025-04-08	0	1.310	1.300	1.310	1.250	1.350	828,976,041	1,081,698,060	1.3049	1.310	1.300	1.310	1.250	1.350	828,976,041	1.3049	2.34%
2025-04-07	0	1.280	1.270	1.280	1.250	1.440	1,237,287,944	1,646,825,176	1.3310	1.280	1.270	1.280	1.250	1.440	1,237,287,944	1.3310	-17.42%
2025-04-03	0	1.550	1.550	1.560	1.490	1.600	546,937,714	849,737,135	1.5536	1.550	1.550	1.560	1.490	1.600	546,937,714	1.5536	1.31%
2025-04-02	0	1.530	1.520	1.530	1.470	1.540	344,080,342	521,072,837	1.5144	1.530	1.520	1.530	1.470	1.540	344,080,342	1.5144	4.08%
2025-04-01	0	1.470	1.470	1.480	1.460	1.510	374,798,128	554,028,024	1.4782	1.470	1.470	1.480	1.460	1.510	374,798,128	1.4782	-1.34%
2025-03-31	0	1.490	1.480	1.490	1.450	1.500	369,943,870	544,011,273	1.4705	1.490	1.480	1.490	1.450	1.500	369,943,870	1.4705	-0.67%
2025-03-28	0	1.500	1.490	1.500	1.470	1.530	320,091,816	479,244,716	1.4972	1.500	1.490	1.500	1.470	1.530	320,091,816	1.4972	0.67%
2025-03-27	0	1.490	1.480	1.490	1.450	1.550	985,940,724	1,464,955,594	1.4858	1.490	1.480	1.490	1.450	1.550	985,940,724	1.4858	-6.29%
2025-03-26	0	1.590	1.580	1.590	1.570	1.600	242,959,466	385,350,120	1.5861	1.590	1.580	1.590	1.570	1.600	242,959,466	1.5861	1.27%
2025-03-25	0	1.570	1.560	1.570	1.560	1.610	350,175,186	552,259,905	1.5771	1.570	1.560	1.570	1.560	1.610	350,175,186	1.5771	-2.48%
2025-03-24	0	1.610	1.600	1.610	1.580	1.630	362,160,231	579,510,157	1.6001	1.610	1.600	1.610	1.580	1.630	362,160,231	1.6001	0.00%
2025-03-21	0	1.610	1.600	1.610	1.600	1.690	735,266,471	1,197,069,568	1.6281	1.610	1.600	1.610	1.600	1.690	735,266,471	1.6281	-4.17%
2025-03-20	0	1.680	1.680	1.690	1.680	1.750	452,127,885	767,003,047	1.6964	1.680	1.680	1.690	1.680	1.750	452,127,885	1.6964	-3.45%
2025-03-19	0	1.740	1.730	1.740	1.680	1.800	678,186,275	1,181,147,399	1.7416	1.740	1.730	1.740	1.680	1.800	678,186,275	1.7416	1.16%
2025-03-18	0	1.720	1.710	1.720	1.700	1.730	308,647,780	528,650,499	1.7128	1.720	1.710	1.720	1.700	1.730	308,647,780	1.7128	2.38%
2025-03-17	0	1.680	1.680	1.690	1.670	1.730	321,169,169	544,687,684	1.6960	1.680	1.680	1.690	1.670	1.730	321,169,169	1.6960	-1.75%
2025-03-14	0	1.710	1.710	1.720	1.670	1.730	310,258,861	530,448,729	1.7097	1.710	1.710	1.720	1.670	1.730	310,258,861	1.7097	1.18%
2025-03-13	0	1.690	1.680	1.690	1.660	1.740	397,787,645	671,593,871	1.6883	1.690	1.680	1.690	1.660	1.740	397,787,645	1.6883	-1.17%
2025-03-12	0	1.710	1.710	1.720	1.690	1.780	503,387,034	874,856,663	1.7379	1.710	1.710	1.720	1.690	1.780	503,387,034	1.7379	-2.29%
2025-03-11	0	1.750	1.740	1.750	1.670	1.760	517,239,357	885,473,499	1.7119	1.750	1.740	1.750	1.670	1.760	517,239,357	1.7119	1.16%
2025-03-10	0	1.730	1.720	1.730	1.690	1.760	599,524,840	1,031,935,423	1.7213	1.730	1.720	1.730	1.690	1.760	599,524,840	1.7213	-1.14%
2025-03-07	0	1.750	1.740	1.750	1.720	1.800	898,222,015	1,584,293,514	1.7638	1.750	1.740	1.750	1.720	1.800	898,222,015	1.7638	-1.69%
2025-03-06	0	1.780	1.770	1.780	1.720	1.810	1,104,182,734	1,954,503,727	1.7701	1.780	1.770	1.780	1.720	1.810	1,104,182,734	1.7701	5.95%
2025-03-05	0	1.680	1.680	1.690	1.630	1.690	515,118,094	856,827,105	1.6634	1.680	1.680	1.690	1.630	1.690	515,118,094	1.6634	2.44%
2025-03-04	0	1.640	1.640	1.650	1.560	1.660	529,505,954	858,337,432	1.6210	1.640	1.640	1.650	1.560	1.660	529,505,954	1.6210	0.00%
2025-03-03	0	1.640	1.630	1.640	1.600	1.690	667,388,128	1,097,113,046	1.6439	1.640	1.630	1.640	1.600	1.690	667,388,128	1.6439	0.00%
2025-02-28	0	1.640	1.640	1.650	1.620	1.770	1,198,561,660	2,007,830,405	1.6752	1.640	1.640	1.650	1.620	1.770	1,198,561,660	1.6752	-7.87%
2025-02-27	0	1.780	1.780	1.790	1.740	1.870	957,369,090	1,715,391,226	1.7918	1.780	1.780	1.790	1.740	1.870	957,369,090	1.7918	-2.20%
2025-02-26	0	1.820	1.820	1.830	1.790	1.860	727,957,684	1,329,007,035	1.8257	1.820	1.820	1.830	1.790	1.860	727,957,684	1.8257	0.55%
2025-02-25	0	1.810	1.800	1.810	1.790	1.880	1,137,058,698	2,089,158,392	1.8373	1.810	1.800	1.810	1.790	1.880	1,137,058,698	1.8373	-5.73%
2025-02-24	0	1.920	1.910	1.920	1.890	1.980	1,611,617,329	3,114,005,284	1.9322	1.920	1.910	1.920	1.890	1.980	1,611,617,329	1.9322	2.13%
2025-02-21	0	1.880	1.880	1.890	1.750	1.900	1,633,224,268	2,993,181,061	1.8327	1.880	1.880	1.890	1.750	1.900	1,633,224,268	1.8327	8.67%
2025-02-20	0	1.730	1.730	1.740	1.730	1.820	827,399,866	1,454,470,645	1.7579	1.730	1.730	1.740	1.730	1.820	827,399,866	1.7579	-5.46%
2025-02-19	0	1.830	1.820	1.830	1.770	1.840	673,482,387	1,221,087,720	1.8131	1.830	1.820	1.830	1.770	1.840	673,482,387	1.8131	0.55%
2025-02-18	0	1.820	1.810	1.820	1.770	1.920	1,720,505,252	3,185,116,675	1.8513	1.820	1.810	1.820	1.770	1.920	1,720,505,252	1.8513	-0.55%
2025-02-17	0	1.830	1.820	1.830	1.780	1.900	1,368,847,858	2,522,897,351	1.8431	1.830	1.820	1.830	1.780	1.900	1,368,847,858	1.8431	0.55%
2025-02-14	0	1.820	1.810	1.820	1.710	1.830	1,838,648,288	3,280,681,897	1.7843	1.820	1.810	1.820	1.710	1.830	1,838,648,288	1.7843	7.69%
2025-02-13	0	1.690	1.680	1.690	1.670	1.820	1,927,608,034	3,360,063,637	1.7431	1.690	1.680	1.690	1.670	1.820	1,927,608,034	1.7431	-1.74%
2025-02-12	0	1.720	1.710	1.720	1.670	1.740	882,736,749	1,501,273,626	1.7007	1.720	1.710	1.720	1.670	1.740	882,736,749	1.7007	0.58%
2025-02-11	0	1.710	1.710	1.720	1.680	1.800	915,494,813	1,575,768,921	1.7212	1.710	1.710	1.720	1.680	1.800	915,494,813	1.7212	-3.39%
2025-02-10	0	1.770	1.760	1.770	1.750	1.850	1,591,363,694	2,862,962,396	1.7991	1.770	1.760	1.770	1.750	1.850	1,591,363,694	1.7991	2.31%
2025-02-07	0	1.730	1.730	1.740	1.680	1.800	1,509,148,921	2,639,257,823	1.7488	1.730	1.730	1.740	1.680	1.800	1,509,148,921	1.7488	0.58%
2025-02-06	0	1.720	1.710	1.720	1.630	1.720	887,731,402	1,503,618,454	1.6938	1.720	1.710	1.720	1.630	1.720	887,731,402	1.6938	4.24%
2025-02-05	0	1.650	1.640	1.650	1.590	1.710	1,032,353,667	1,687,441,022	1.6346	1.650	1.640	1.650	1.590	1.710	1,032,353,667	1.6346	-4.62%
2025-02-04	0	1.730	1.730	1.740	1.650	1.740	647,299,075	1,104,985,942	1.7071	1.730	1.730	1.740	1.650	1.740	647,299,075	1.7071	2.37%
2025-02-03	0	1.690	1.680	1.690	1.550	1.700	638,716,105	1,045,733,856	1.6372	1.690	1.680	1.690	1.550	1.700	638,716,105	1.6372	4.97%
2025-01-28	0	1.610	1.600	1.610	1.590	1.660	257,742,223	416,604,295	1.6164	1.610	1.600	1.610	1.590	1.660	257,742,223	1.6164	-1.23%
2025-01-27	0	1.630	1.620	1.630	1.550	1.730	2,139,920,143	3,507,188,132	1.6389	1.630	1.620	1.630	1.550	1.730	2,139,920,143	1.6389	7.24%
2025-01-24	0	1.520	1.510	1.520	1.430	1.540	804,839,306	1,207,346,954	1.5001	1.520	1.510	1.520	1.430	1.540	804,839,306	1.5001	6.29%
2025-01-23	0	1.430	1.420	1.430	1.420	1.480	372,324,884	538,461,154	1.4462	1.430	1.420	1.430	1.420	1.480	372,324,884	1.4462	1.42%
2025-01-22	0	1.410	1.400	1.410	1.390	1.450	298,788,532	421,395,209	1.4103	1.410	1.400	1.410	1.390	1.450	298,788,532	1.4103	-2.08%
2025-01-21	0	1.440	1.430	1.440	1.400	1.450	376,956,120	537,970,862	1.4271	1.440	1.430	1.440	1.400	1.450	376,956,120	1.4271	2.13%
2025-01-20	0	1.410	1.400	1.410	1.390	1.440	417,040,078	590,273,611	1.4154	1.410	1.400	1.410	1.390	1.440	417,040,078	1.4154	2.92%
2025-01-17	0	1.370	1.370	1.380	1.360	1.400	281,968,861	388,566,233	1.3780	1.370	1.370	1.380	1.360	1.400	281,968,861	1.3780	0.74%
2025-01-16	0	1.360	1.360	1.370	1.340	1.390	290,447,218	396,689,586	1.3658	1.360	1.360	1.370	1.340	1.390	290,447,218	1.3658	2.26%
2025-01-15	0	1.330	1.330	1.340	1.320	1.390	381,744,275	515,474,388	1.3503	1.330	1.330	1.340	1.320	1.390	381,744,275	1.3503	-0.75%
2025-01-14	0	1.340	1.340	1.350	1.300	1.370	366,713,200	492,299,379	1.3425	1.340	1.340	1.350	1.300	1.370	366,713,200	1.3425	3.08%
2025-01-13	0	1.300	1.290	1.300	1.260	1.300	220,368,248	283,167,923	1.2850	1.300	1.290	1.300	1.260	1.300	220,368,248	1.2850	1.56%
2025-01-10	0	1.280	1.280	1.290	1.280	1.340	352,838,828	461,047,748	1.3067	1.280	1.280	1.290	1.280	1.340	352,838,828	1.3067	-2.29%
2025-01-09	0	1.310	1.310	1.320	1.300	1.350	266,372,900	354,381,040	1.3304	1.310	1.310	1.320	1.300	1.350	266,372,900	1.3304	0.00%
2025-01-08	0	1.310	1.300	1.310	1.280	1.340	249,315,476	325,120,716	1.3041	1.310	1.300	1.310	1.280	1.340	249,315,476	1.3041	-1.50%
2025-01-07	0	1.330	1.320	1.330	1.260	1.340	760,391,069	984,891,591	1.2952	1.330	1.320	1.330	1.260	1.340	760,391,069	1.2952	0.00%
2025-01-06	0	1.330	1.320	1.330	1.320	1.380	341,436,000	458,773,329	1.3437	1.330	1.320	1.330	1.320	1.380	341,436,000	1.3437	0.00%
2025-01-03	0	1.330	1.330	1.340	1.330	1.430	675,163,550	914,868,699	1.3550	1.330	1.330	1.340	1.330	1.430	675,163,550	1.3550	-5.67%
2025-01-02	0	1.410	1.400	1.410	1.410	1.490	445,155,342	642,773,117	1.4439	1.410	1.400	1.410	1.410	1.490	445,155,342	1.4439	-5.37%
2024-12-31	0	1.490	1.490	1.500	1.490	1.520	158,486,000	237,258,770	1.4970	1.490	1.490	1.500	1.490	1.520	158,486,000	1.4970	-1.32%
2024-12-30	0	1.510	1.510	1.520	1.510	1.550	315,055,180	481,904,197	1.5296	1.510	1.510	1.520	1.510	1.550	315,055,180	1.5296	-1.31%
2024-12-27	0	1.530	1.530	1.540	1.480	1.560	616,061,168	945,976,950	1.5355	1.530	1.530	1.540	1.480	1.560	616,061,168	1.5355	3.38%
2024-12-24	0	1.480	1.480	1.490	1.470	1.500	166,095,142	247,136,786	1.4879	1.480	1.480	1.490	1.470	1.500	166,095,142	1.4879	0.00%
2024-12-23	0	1.480	1.480	1.490	1.480	1.520	230,745,703	344,145,344	1.4914	1.480	1.480	1.490	1.480	1.520	230,745,703	1.4914	-1.33%
2024-12-20	0	1.500	1.490	1.500	1.500	1.540	373,884,317	564,952,055	1.5110	1.500	1.490	1.500	1.500	1.540	373,884,317	1.5110	-0.66%
2024-12-19	0	1.510	1.510	1.520	1.480	1.580	923,643,570	1,417,105,659	1.5343	1.510	1.510	1.520	1.480	1.580	923,643,570	1.5343	0.00%
2024-12-18	0	1.510	1.500	1.510	1.490	1.530	279,286,815	421,092,391	1.5077	1.510	1.500	1.510	1.490	1.530	279,286,815	1.5077	2.03%
2024-12-17	0	1.480	1.480	1.490	1.460	1.500	342,332,759	506,495,882	1.4795	1.480	1.480	1.490	1.460	1.500	342,332,759	1.4795	-0.67%
2024-12-16	0	1.490	1.480	1.490	1.480	1.540	630,988,241	947,046,518	1.5009	1.490	1.480	1.490	1.480	1.540	630,988,241	1.5009	-3.87%
2024-12-13	0	1.550	1.540	1.550	1.490	1.560	833,059,463	1,265,016,910	1.5185	1.550	1.540	1.550	1.490	1.560	833,059,463	1.5185	-0.64%
2024-12-12	0	1.560	1.560	1.570	1.560	1.620	746,945,652	1,183,083,892	1.5839	1.560	1.560	1.570	1.560	1.620	746,945,652	1.5839	-1.27%
2024-12-11	0	1.580	1.570	1.580	1.540	1.640	1,290,424,476	2,038,081,200	1.5794	1.580	1.570	1.580	1.540	1.640	1,290,424,476	1.5794	-1.25%
2024-12-10	0	1.600	1.600	1.610	1.600	1.920	1,947,475,066	3,359,600,320	1.7251	1.600	1.600	1.610	1.600	1.920	1,947,475,066	1.7251	-13.51%
2024-12-09	0	1.850	1.840	1.850	1.680	1.860	1,487,537,364	2,620,855,052	1.7619	1.850	1.840	1.850	1.680	1.860	1,487,537,364	1.7619	8.19%
2024-12-06	0	1.710	1.700	1.710	1.470	1.740	1,600,549,776	2,632,870,882	1.6450	1.710	1.700	1.710	1.470	1.740	1,600,549,776	1.6450	14.77%
2024-12-05	0	1.490	1.480	1.490	1.480	1.520	195,240,411	291,716,525	1.4941	1.490	1.480	1.490	1.480	1.520	195,240,411	1.4941	0.00%
2024-12-04	0	1.490	1.490	1.500	1.470	1.530	292,754,023	439,808,682	1.5023	1.490	1.490	1.500	1.470	1.530	292,754,023	1.5023	-0.67%
2024-12-03	0	1.500	1.490	1.500	1.460	1.510	246,757,357	366,124,806	1.4837	1.500	1.490	1.500	1.460	1.510	246,757,357	1.4837	0.00%
2024-12-02	0	1.500	1.500	1.510	1.470	1.510	221,054,619	329,872,478	1.4923	1.500	1.500	1.510	1.470	1.510	221,054,619	1.4923	0.67%
2024-11-29	0	1.490	1.480	1.490	1.450	1.520	289,031,628	429,857,411	1.4872	1.490	1.480	1.490	1.450	1.520	289,031,628	1.4872	3.47%
2024-11-28	0	1.440	1.440	1.450	1.440	1.490	182,776,440	266,115,306	1.4560	1.440	1.440	1.450	1.440	1.490	182,776,440	1.4560	-2.70%
2024-11-27	0	1.480	1.480	1.490	1.400	1.500	325,011,295	471,495,665	1.4507	1.480	1.480	1.490	1.400	1.500	325,011,295	1.4507	4.23%
2024-11-26	0	1.420	1.420	1.430	1.420	1.480	319,368,384	461,398,917	1.4447	1.420	1.420	1.430	1.420	1.480	319,368,384	1.4447	-1.39%
2024-11-25	0	1.440	1.430	1.440	1.390	1.460	332,706,450	473,308,746	1.4226	1.440	1.430	1.440	1.390	1.460	332,706,450	1.4226	0.70%
2024-11-22	0	1.430	1.430	1.440	1.420	1.590	633,736,277	941,511,352	1.4857	1.430	1.430	1.440	1.420	1.590	633,736,277	1.4857	-7.74%
2024-11-21	0	1.550	1.550	1.560	1.540	1.600	194,211,420	304,535,963	1.5681	1.550	1.550	1.560	1.540	1.600	194,211,420	1.5681	-1.90%
2024-11-20	0	1.580	1.580	1.590	1.540	1.600	272,852,859	430,808,708	1.5789	1.580	1.580	1.590	1.540	1.600	272,852,859	1.5789	1.28%
2024-11-19	0	1.560	1.550	1.560	1.520	1.570	184,162,600	284,703,064	1.5459	1.560	1.550	1.560	1.520	1.570	184,162,600	1.5459	1.96%
2024-11-18	0	1.530	1.530	1.540	1.520	1.610	310,757,384	482,218,813	1.5518	1.530	1.530	1.540	1.520	1.610	310,757,384	1.5518	-3.16%
2024-11-15	0	1.580	1.580	1.590	1.580	1.660	304,961,708	492,715,319	1.6157	1.580	1.580	1.590	1.580	1.660	304,961,708	1.6157	-1.86%
2024-11-14	0	1.610	1.600	1.610	1.590	1.700	548,994,472	900,376,305	1.6400	1.610	1.600	1.610	1.590	1.700	548,994,472	1.6400	0.00%
2024-11-13	0	1.610	1.600	1.610	1.570	1.620	325,115,746	519,364,791	1.5975	1.610	1.600	1.610	1.570	1.620	325,115,746	1.5975	0.00%
2024-11-12	0	1.610	1.610	1.620	1.600	1.750	507,840,540	842,728,406	1.6594	1.610	1.610	1.620	1.600	1.750	507,840,540	1.6594	-6.40%
2024-11-11	0	1.720	1.710	1.720	1.630	1.730	489,350,205	826,259,198	1.6885	1.720	1.710	1.720	1.630	1.730	489,350,205	1.6885	0.58%
2024-11-08	0	1.710	1.700	1.710	1.680	1.800	639,872,037	1,104,854,078	1.7267	1.710	1.700	1.710	1.680	1.800	639,872,037	1.7267	-1.72%
2024-11-07	0	1.740	1.730	1.740	1.590	1.740	643,510,413	1,075,627,613	1.6715	1.740	1.730	1.740	1.590	1.740	643,510,413	1.6715	7.41%
2024-11-06	0	1.620	1.610	1.620	1.590	1.690	619,967,920	1,009,616,493	1.6285	1.620	1.610	1.620	1.590	1.690	619,967,920	1.6285	-1.22%
2024-11-05	0	1.640	1.640	1.650	1.500	1.650	615,820,360	979,384,483	1.5904	1.640	1.640	1.650	1.500	1.650	615,820,360	1.5904	7.19%
2024-11-04	0	1.530	1.530	1.540	1.510	1.550	250,772,588	384,363,944	1.5327	1.530	1.530	1.540	1.510	1.550	250,772,588	1.5327	0.66%
2024-11-01	0	1.520	1.520	1.530	1.480	1.570	445,659,275	676,629,953	1.5183	1.520	1.520	1.530	1.480	1.570	445,659,275	1.5183	-2.56%
2024-10-31	0	1.560	1.550	1.560	1.530	1.580	313,599,684	489,222,307	1.5600	1.560	1.550	1.560	1.530	1.580	313,599,684	1.5600	0.65%
2024-10-30	0	1.550	1.540	1.550	1.520	1.600	388,135,823	601,493,241	1.5497	1.550	1.540	1.550	1.520	1.600	388,135,823	1.5497	-1.27%
2024-10-29	0	1.570	1.570	1.580	1.540	1.660	521,661,202	832,925,603	1.5967	1.570	1.570	1.580	1.540	1.660	521,661,202	1.5967	-1.87%
2024-10-28	0	1.600	1.600	1.610	1.570	1.630	315,567,710	506,313,576	1.6045	1.600	1.600	1.610	1.570	1.630	315,567,710	1.6045	0.00%
2024-10-25	0	1.600	1.600	1.610	1.580	1.650	381,283,014	613,968,002	1.6103	1.600	1.600	1.610	1.580	1.650	381,283,014	1.6103	0.63%
2024-10-24	0	1.590	1.590	1.600	1.580	1.660	526,344,814	848,439,403	1.6119	1.590	1.590	1.600	1.580	1.660	526,344,814	1.6119	-4.22%
2024-10-23	0	1.660	1.660	1.670	1.620	1.740	736,505,616	1,236,476,949	1.6788	1.660	1.660	1.670	1.620	1.740	736,505,616	1.6788	1.22%
2024-10-22	0	1.640	1.630	1.640	1.580	1.680	451,957,122	735,244,273	1.6268	1.640	1.630	1.640	1.580	1.680	451,957,122	1.6268	3.14%
2024-10-21	0	1.590	1.590	1.600	1.590	1.690	810,768,295	1,333,083,054	1.6442	1.590	1.590	1.600	1.590	1.690	810,768,295	1.6442	-4.22%
2024-10-18	0	1.660	1.660	1.670	1.480	1.680	1,150,597,496	1,836,828,414	1.5964	1.660	1.660	1.670	1.480	1.680	1,150,597,496	1.5964	9.21%
2024-10-17	0	1.520	1.510	1.520	1.500	1.610	946,728,112	1,475,024,663	1.5580	1.520	1.510	1.520	1.500	1.610	946,728,112	1.5580	1.33%
2024-10-16	0	1.500	1.500	1.510	1.470	1.550	653,803,172	985,316,968	1.5071	1.500	1.500	1.510	1.470	1.550	653,803,172	1.5071	-1.96%
2024-10-15	0	1.530	1.520	1.530	1.500	1.680	883,729,162	1,393,748,774	1.5771	1.530	1.520	1.530	1.500	1.680	883,729,162	1.5771	-5.56%
2024-10-14	0	1.620	1.620	1.630	1.550	1.710	970,544,325	1,566,234,810	1.6138	1.620	1.620	1.630	1.550	1.710	970,544,325	1.6138	-6.36%
2024-10-10	0	1.730	1.720	1.730	1.680	1.830	982,948,082	1,723,886,874	1.7538	1.730	1.720	1.730	1.680	1.830	982,948,082	1.7538	-0.57%
2024-10-09	0	1.740	1.740	1.750	1.650	1.990	2,203,476,563	3,989,482,003	1.8105	1.740	1.740	1.750	1.650	1.990	2,203,476,563	1.8105	-4.92%
2024-10-08	0	1.830	1.830	1.840	1.820	2.350	2,654,057,180	5,469,287,694	2.0607	1.830	1.830	1.840	1.820	2.350	2,654,057,180	2.0607	-21.46%
2024-10-07	0	2.330	2.320	2.330	2.110	2.340	1,331,638,132	2,947,487,550	2.2134	2.330	2.320	2.330	2.110	2.340	1,331,638,132	2.2134	9.91%
2024-10-04	0	2.120	2.110	2.120	1.730	2.150	1,779,279,384	3,581,390,008	2.0128	2.120	2.110	2.120	1.730	2.150	1,779,279,384	2.0128	19.77%
2024-10-03	0	1.770	1.760	1.770	1.630	1.900	922,482,221	1,600,372,339	1.7349	1.770	1.760	1.770	1.630	1.900	922,482,221	1.7349	-4.32%
2024-10-02	0	1.850	1.840	1.850	1.680	1.880	1,208,309,201	2,177,074,742	1.8018	1.850	1.840	1.850	1.680	1.880	1,208,309,201	1.8018	7.56%
2024-09-30	0	1.720	1.710	1.720	1.510	1.750	2,285,662,808	3,761,939,363	1.6459	1.720	1.710	1.720	1.510	1.750	2,285,662,808	1.6459	17.81%
2024-09-27	0	1.460	1.450	1.460	1.400	1.500	1,229,224,207	1,786,694,491	1.4535	1.460	1.450	1.460	1.400	1.500	1,229,224,207	1.4535	5.04%
2024-09-26	0	1.390	1.380	1.390	1.240	1.400	1,283,084,029	1,729,094,478	1.3476	1.390	1.380	1.390	1.240	1.400	1,283,084,029	1.3476	11.20%
2024-09-25	0	1.250	1.240	1.250	1.240	1.330	679,452,387	869,492,667	1.2797	1.250	1.240	1.250	1.240	1.330	679,452,387	1.2797	1.63%
2024-09-24	0	1.230	1.220	1.230	1.180	1.240	447,174,646	543,031,697	1.2144	1.230	1.220	1.230	1.180	1.240	447,174,646	1.2144	3.36%
2024-09-23	0	1.190	1.180	1.190	1.160	1.210	273,444,086	323,807,486	1.1842	1.190	1.180	1.190	1.160	1.210	273,444,086	1.1842	1.71%
2024-09-20	0	1.170	1.160	1.170	1.110	1.200	636,636,266	741,442,993	1.1646	1.170	1.160	1.170	1.110	1.200	636,636,266	1.1646	6.36%
2024-09-19	0	1.100	1.100	1.110	1.070	1.130	280,300,024	310,284,423	1.1070	1.100	1.100	1.110	1.070	1.130	280,300,024	1.1070	0.00%
2024-09-17	0	1.100	1.100	1.110	1.060	1.110	128,273,000	139,591,820	1.0882	1.100	1.100	1.110	1.060	1.110	128,273,000	1.0882	2.80%
2024-09-16	0	1.070	1.060	1.070	1.030	1.070	62,678,401	66,198,798	1.0562	1.070	1.060	1.070	1.030	1.070	62,678,401	1.0562	2.88%
2024-09-13	0	1.040	1.040	1.050	1.040	1.080	167,961,289	177,394,635	1.0562	1.040	1.040	1.050	1.040	1.080	167,961,289	1.0562	0.00%
2024-09-12	0	1.040	1.040	1.050	1.030	1.060	148,469,080	155,488,758	1.0473	1.040	1.040	1.050	1.030	1.060	148,469,080	1.0473	0.97%
2024-09-11	0	1.030	1.020	1.030	1.000	1.090	401,844,001	416,511,643	1.0365	1.030	1.020	1.030	1.000	1.090	401,844,001	1.0365	-5.50%
2024-09-10	0	1.090	1.080	1.090	1.070	1.110	226,095,486	245,302,426	1.0850	1.090	1.080	1.090	1.070	1.110	226,095,486	1.0850	0.00%
2024-09-09	0	1.090	1.090	1.100	1.080	1.130	321,744,828	350,958,937	1.0908	1.090	1.090	1.100	1.080	1.130	321,744,828	1.0908	-3.54%
2024-09-05	0	1.130	1.130	1.140	1.110	1.140	136,181,654	153,017,925	1.1236	1.130	1.130	1.140	1.110	1.140	136,181,654	1.1236	1.80%
2024-09-04	0	1.110	1.110	1.120	1.090	1.130	186,793,800	207,125,600	1.1088	1.110	1.110	1.120	1.090	1.130	186,793,800	1.1088	-2.63%
2024-09-03	0	1.140	1.130	1.140	1.130	1.160	98,705,482	112,755,163	1.1423	1.140	1.130	1.140	1.130	1.160	98,705,482	1.1423	0.00%
2024-09-02	0	1.140	1.130	1.140	1.130	1.180	172,844,000	198,632,765	1.1492	1.140	1.130	1.140	1.130	1.180	172,844,000	1.1492	-3.39%
2024-08-30	0	1.180	1.170	1.180	1.150	1.200	285,301,519	335,665,918	1.1765	1.180	1.170	1.180	1.150	1.200	285,301,519	1.1765	1.72%
2024-08-29	0	1.160	1.160	1.170	1.080	1.180	366,876,873	414,022,504	1.1285	1.160	1.160	1.170	1.080	1.180	366,876,873	1.1285	3.57%
2024-08-28	0	1.120	1.110	1.120	1.100	1.170	325,014,514	365,016,043	1.1231	1.120	1.110	1.120	1.100	1.170	325,014,514	1.1231	-5.08%
2024-08-27	0	1.180	1.170	1.180	1.140	1.190	212,020,403	247,407,339	1.1669	1.180	1.170	1.180	1.140	1.190	212,020,403	1.1669	0.85%
2024-08-26	0	1.170	1.160	1.170	1.100	1.170	315,963,245	363,537,372	1.1506	1.170	1.160	1.170	1.100	1.170	315,963,245	1.1506	6.36%
2024-08-23	0	1.100	1.100	1.110	1.080	1.110	124,854,744	137,197,024	1.0989	1.100	1.100	1.110	1.080	1.110	124,854,744	1.0989	0.92%
2024-08-22	0	1.090	1.080	1.090	1.080	1.130	170,359,758	186,164,330	1.0928	1.090	1.080	1.090	1.080	1.130	170,359,758	1.0928	-1.80%
2024-08-21	0	1.110	1.110	1.120	1.070	1.120	129,282,085	142,179,330	1.0998	1.110	1.110	1.120	1.070	1.120	129,282,085	1.0998	0.91%
2024-08-20	0	1.100	1.090	1.100	1.090	1.140	162,071,399	179,586,161	1.1081	1.100	1.090	1.100	1.090	1.140	162,071,399	1.1081	-2.65%
2024-08-19	0	1.130	1.120	1.130	1.110	1.150	201,200,885	227,325,882	1.1298	1.130	1.120	1.130	1.110	1.150	201,200,885	1.1298	1.80%
2024-08-16	0	1.110	1.110	1.120	1.100	1.140	128,466,013	143,068,244	1.1137	1.110	1.110	1.120	1.100	1.140	128,466,013	1.1137	0.00%
2024-08-15	0	1.110	1.100	1.110	1.060	1.150	292,625,702	325,685,191	1.1130	1.110	1.100	1.110	1.060	1.150	292,625,702	1.1130	3.74%
2024-08-14	0	1.070	1.070	1.080	1.070	1.120	102,077,004	110,501,464	1.0825	1.070	1.070	1.080	1.070	1.120	102,077,004	1.0825	-2.73%
2024-08-13	0	1.100	1.100	1.110	1.080	1.110	86,606,003	95,044,573	1.0974	1.100	1.100	1.110	1.080	1.110	86,606,003	1.0974	0.00%
2024-08-12	0	1.100	1.100	1.110	1.070	1.120	120,041,798	131,588,108	1.0962	1.100	1.100	1.110	1.070	1.120	120,041,798	1.0962	-0.90%
2024-08-09	0	1.110	1.100	1.110	1.090	1.120	176,479,645	195,523,335	1.1079	1.110	1.100	1.110	1.090	1.120	176,479,645	1.1079	2.78%
2024-08-08	0	1.080	1.080	1.090	1.050	1.100	187,624,626	202,397,436	1.0787	1.080	1.080	1.090	1.050	1.100	187,624,626	1.0787	-0.92%
2024-08-07	0	1.090	1.090	1.100	1.080	1.120	212,284,059	233,193,069	1.0985	1.090	1.090	1.100	1.080	1.120	212,284,059	1.0985	0.00%
2024-08-06	0	1.090	1.090	1.100	1.050	1.120	322,960,213	349,080,317	1.0809	1.090	1.090	1.100	1.050	1.120	322,960,213	1.0809	1.87%
2024-08-05	0	1.070	1.070	1.080	1.050	1.170	589,214,957	647,956,529	1.0997	1.070	1.070	1.080	1.050	1.170	589,214,957	1.0997	-7.76%
2024-08-02	0	1.160	1.150	1.160	1.140	1.180	157,264,119	181,556,422	1.1545	1.160	1.150	1.160	1.140	1.180	157,264,119	1.1545	-1.69%
2024-08-01	0	1.180	1.170	1.180	1.170	1.230	228,131,615	271,573,358	1.1904	1.180	1.170	1.180	1.170	1.230	228,131,615	1.1904	-2.48%
2024-07-31	0	1.210	1.200	1.210	1.130	1.220	336,655,386	401,390,947	1.1923	1.210	1.200	1.210	1.130	1.220	336,655,386	1.1923	6.14%
2024-07-30	0	1.140	1.130	1.140	1.130	1.180	242,420,604	277,517,223	1.1448	1.140	1.130	1.140	1.130	1.180	242,420,604	1.1448	-3.39%
2024-07-29	0	1.180	1.170	1.180	1.160	1.210	191,703,010	226,721,528	1.1827	1.180	1.170	1.180	1.160	1.210	191,703,010	1.1827	0.85%
2024-07-26	0	1.170	1.170	1.180	1.150	1.220	281,007,260	332,876,966	1.1846	1.170	1.170	1.180	1.150	1.220	281,007,260	1.1846	0.86%
2024-07-25	0	1.160	1.160	1.170	1.130	1.180	321,209,360	372,593,200	1.1600	1.160	1.160	1.170	1.130	1.180	321,209,360	1.1600	0.00%
2024-07-24	0	1.160	1.150	1.160	1.150	1.230	429,745,093	507,545,165	1.1810	1.160	1.150	1.160	1.150	1.230	429,745,093	1.1810	-3.33%
2024-07-23	0	1.200	1.200	1.210	1.190	1.260	380,619,366	462,193,524	1.2143	1.200	1.200	1.210	1.190	1.260	380,619,366	1.2143	-4.76%
2024-07-22	0	1.260	1.250	1.260	1.190	1.310	650,246,732	805,550,541	1.2388	1.260	1.250	1.260	1.190	1.310	650,246,732	1.2388	-3.08%
2024-07-19	0	1.300	1.290	1.300	1.280	1.310	180,775,518	234,014,132	1.2945	1.300	1.290	1.300	1.280	1.310	180,775,518	1.2945	-0.76%
2024-07-18	0	1.310	1.310	1.320	1.290	1.350	270,121,004	355,172,655	1.3149	1.310	1.310	1.320	1.290	1.350	270,121,004	1.3149	-2.24%
2024-07-17	0	1.340	1.340	1.350	1.330	1.360	166,213,780	223,789,905	1.3464	1.340	1.340	1.350	1.330	1.360	166,213,780	1.3464	0.00%
2024-07-16	0	1.340	1.340	1.350	1.320	1.350	153,718,023	205,581,414	1.3374	1.340	1.340	1.350	1.320	1.350	153,718,023	1.3374	0.75%
2024-07-15	0	1.330	1.330	1.340	1.320	1.370	205,321,657	275,006,510	1.3394	1.330	1.330	1.340	1.320	1.370	205,321,657	1.3394	-3.62%
2024-07-12	0	1.380	1.370	1.380	1.350	1.390	312,416,552	428,122,964	1.3704	1.380	1.370	1.380	1.350	1.390	312,416,552	1.3704	2.22%
2024-07-11	0	1.350	1.350	1.360	1.340	1.360	207,034,013	279,545,647	1.3502	1.350	1.350	1.360	1.340	1.360	207,034,013	1.3502	1.50%
2024-07-10	0	1.330	1.330	1.340	1.330	1.370	254,837,502	343,589,838	1.3483	1.330	1.330	1.340	1.330	1.370	254,837,502	1.3483	0.00%
2024-07-09	0	1.330	1.330	1.340	1.290	1.350	369,484,226	490,353,073	1.3271	1.330	1.330	1.340	1.290	1.350	369,484,226	1.3271	1.53%
2024-07-08	0	1.310	1.300	1.310	1.280	1.390	693,241,383	918,807,767	1.3254	1.310	1.300	1.310	1.280	1.390	693,241,383	1.3254	-2.96%
2024-07-05	0	1.350	1.350	1.360	1.350	1.630	1,865,623,129	2,685,211,231	1.4393	1.350	1.350	1.360	1.350	1.630	1,865,623,129	1.4393	-16.15%
2024-07-04	0	1.610	1.600	1.610	1.560	1.670	893,116,821	1,431,747,562	1.6031	1.610	1.600	1.610	1.560	1.670	893,116,821	1.6031	-0.62%
2024-07-03	0	1.620	1.610	1.620	1.410	1.620	2,307,391,463	3,571,003,788	1.5476	1.620	1.610	1.620	1.410	1.620	2,307,391,463	1.5476	17.39%
2024-07-02	0	1.380	1.380	1.390	1.310	1.410	467,656,043	643,927,582	1.3769	1.380	1.380	1.390	1.310	1.410	467,656,043	1.3769	4.55%
2024-06-28	0	1.320	1.320	1.330	1.320	1.370	380,102,160	509,738,931	1.3411	1.320	1.320	1.330	1.320	1.370	380,102,160	1.3411	-1.49%
2024-06-27	0	1.340	1.340	1.350	1.330	1.410	414,122,643	567,337,074	1.3700	1.340	1.340	1.350	1.330	1.410	414,122,643	1.3700	-4.29%
2024-06-26	0	1.400	1.400	1.410	1.330	1.440	709,706,351	986,614,439	1.3902	1.400	1.400	1.410	1.330	1.440	709,706,351	1.3902	2.19%
2024-06-25	0	1.370	1.360	1.370	1.360	1.390	234,969,513	322,854,417	1.3740	1.370	1.360	1.370	1.360	1.390	234,969,513	1.3740	0.00%
2024-06-24	0	1.370	1.370	1.380	1.320	1.380	324,083,454	439,498,043	1.3561	1.370	1.370	1.380	1.320	1.380	324,083,454	1.3561	0.74%
2024-06-21	0	1.360	1.350	1.360	1.230	1.370	928,393,094	1,219,175,904	1.3132	1.360	1.350	1.360	1.230	1.370	928,393,094	1.3132	3.03%
2024-06-20	0	1.320	1.320	1.330	1.320	1.450	682,439,824	937,387,052	1.3736	1.320	1.320	1.330	1.320	1.450	682,439,824	1.3736	-7.69%
2024-06-19	0	1.430	1.430	1.440	1.350	1.460	881,205,463	1,255,175,048	1.4244	1.430	1.430	1.440	1.350	1.460	881,205,463	1.4244	6.72%
2024-06-18	0	1.340	1.340	1.350	1.320	1.380	250,753,835	339,037,407	1.3521	1.340	1.340	1.350	1.320	1.380	250,753,835	1.3521	0.75%
2024-06-17	0	1.330	1.320	1.330	1.320	1.360	261,704,273	350,266,496	1.3384	1.330	1.320	1.330	1.320	1.360	261,704,273	1.3384	-1.48%
2024-06-14	0	1.350	1.340	1.350	1.330	1.390	368,397,094	498,243,917	1.3525	1.350	1.340	1.350	1.330	1.390	368,397,094	1.3525	-2.17%
2024-06-13	0	1.380	1.380	1.390	1.370	1.430	231,687,150	321,558,974	1.3879	1.380	1.380	1.390	1.370	1.430	231,687,150	1.3879	-1.43%
2024-06-12	0	1.400	1.390	1.400	1.370	1.430	314,054,824	438,464,905	1.3961	1.400	1.390	1.400	1.370	1.430	314,054,824	1.3961	0.00%
2024-06-11	0	1.400	1.400	1.410	1.380	1.450	425,986,449	598,801,564	1.4057	1.400	1.400	1.410	1.380	1.450	425,986,449	1.4057	-3.45%
2024-06-07	0	1.450	1.440	1.450	1.440	1.510	713,634,425	1,044,016,116	1.4630	1.450	1.440	1.450	1.440	1.510	713,634,425	1.4630	-2.03%
2024-06-06	0	1.480	1.480	1.490	1.380	1.500	1,090,937,004	1,582,067,660	1.4502	1.480	1.480	1.490	1.380	1.500	1,090,937,004	1.4502	7.25%
2024-06-05	0	1.380	1.380	1.390	1.370	1.450	611,280,172	859,691,353	1.4064	1.380	1.380	1.390	1.370	1.450	611,280,172	1.4064	-0.72%
2024-06-04	0	1.390	1.380	1.390	1.350	1.420	419,527,038	580,971,458	1.3848	1.390	1.380	1.390	1.350	1.420	419,527,038	1.3848	2.21%
2024-06-03	0	1.360	1.350	1.360	1.320	1.380	327,944,937	443,940,787	1.3537	1.360	1.350	1.360	1.320	1.380	327,944,937	1.3537	3.03%
2024-05-31	0	1.320	1.310	1.320	1.310	1.420	467,158,001	635,776,159	1.3609	1.320	1.310	1.320	1.310	1.420	467,158,001	1.3609	-2.94%
2024-05-30	0	1.360	1.360	1.370	1.350	1.400	368,399,237	506,862,293	1.3759	1.360	1.360	1.370	1.350	1.400	368,399,237	1.3759	-0.73%
2024-05-29	0	1.370	1.360	1.370	1.270	1.460	1,126,829,180	1,559,215,079	1.3837	1.370	1.360	1.370	1.270	1.460	1,126,829,180	1.3837	4.58%
2024-05-28	0	1.310	1.310	1.320	1.300	1.400	518,067,400	690,237,054	1.3323	1.310	1.310	1.320	1.300	1.400	518,067,400	1.3323	-4.38%
2024-05-27	0	1.370	1.370	1.380	1.290	1.420	795,211,000	1,074,656,400	1.3514	1.370	1.370	1.380	1.290	1.420	795,211,000	1.3514	-2.14%
2024-05-24	0	1.400	1.400	1.410	1.370	1.520	698,671,000	1,005,316,475	1.4389	1.400	1.400	1.410	1.370	1.520	698,671,000	1.4389	-5.41%
2024-05-23	0	1.480	1.480	1.490	1.470	1.550	710,595,870	1,069,876,698	1.5056	1.480	1.480	1.490	1.470	1.550	710,595,870	1.5056	0.00%
2024-05-22	0	1.480	1.480	1.490	1.460	1.530	543,364,070	809,365,443	1.4895	1.480	1.480	1.490	1.460	1.530	543,364,070	1.4895	-1.33%
2024-05-21	0	1.500	1.500	1.510	1.500	1.590	804,198,208	1,231,154,364	1.5309	1.500	1.500	1.510	1.500	1.590	804,198,208	1.5309	-4.46%
2024-05-20	0	1.570	1.560	1.570	1.380	1.600	2,144,055,967	3,274,892,430	1.5274	1.570	1.560	1.570	1.380	1.600	2,144,055,967	1.5274	12.14%
2024-05-17	0	1.400	1.390	1.400	1.360	1.440	743,348,091	1,037,643,447	1.3959	1.400	1.390	1.400	1.360	1.440	743,348,091	1.3959	1.45%
2024-05-16	0	1.380	1.370	1.380	1.370	1.480	798,703,861	1,125,297,766	1.4089	1.380	1.370	1.380	1.370	1.480	798,703,861	1.4089	-4.83%
2024-05-14	0	1.450	1.440	1.450	1.420	1.540	814,317,750	1,203,746,374	1.4782	1.450	1.440	1.450	1.420	1.540	814,317,750	1.4782	-0.68%
2024-05-13	0	1.460	1.450	1.460	1.420	1.550	1,026,484,868	1,523,287,719	1.4840	1.460	1.450	1.460	1.420	1.550	1,026,484,868	1.4840	-0.68%
2024-05-10	0	1.470	1.460	1.470	1.340	1.500	1,661,540,088	2,372,269,176	1.4278	1.470	1.460	1.470	1.340	1.500	1,661,540,088	1.4278	1.38%
2024-05-09	0	1.450	1.450	1.460	1.400	1.490	1,147,183,046	1,664,511,955	1.4510	1.450	1.450	1.460	1.400	1.490	1,147,183,046	1.4510	2.84%
2024-05-08	0	1.410	1.400	1.410	1.380	1.740	2,845,195,012	4,301,856,311	1.5120	1.410	1.400	1.410	1.380	1.740	2,845,195,012	1.5120	-14.55%
2024-05-07	0	1.650	1.650	1.660	1.630	1.770	1,074,469,478	1,812,203,346	1.6866	1.650	1.650	1.660	1.630	1.770	1,074,469,478	1.6866	-1.79%
2024-05-06	0	1.680	1.670	1.680	1.510	1.730	1,966,585,415	3,255,200,247	1.6553	1.680	1.670	1.680	1.510	1.730	1,966,585,415	1.6553	5.00%
2024-05-03	0	1.600	1.590	1.600	1.540	1.760	1,045,974,897	1,687,891,179	1.6137	1.600	1.590	1.600	1.540	1.760	1,045,974,897	1.6137	-3.61%
2024-05-02	0	1.660	1.660	1.670	1.190	1.680	2,031,402,871	3,047,613,335	1.5003	1.660	1.660	1.670	1.190	1.680	2,031,402,871	1.5003	36.07%
2024-04-30	0	1.220	1.220	1.230	1.110	1.280	1,806,558,823	2,163,672,062	1.1977	1.220	1.220	1.230	1.110	1.280	1,806,558,823	1.1977	0.83%
2024-04-29	0	1.210	1.210	1.220	1.160	1.320	2,816,817,334	3,520,270,520	1.2497	1.210	1.210	1.220	1.160	1.320	2,816,817,334	1.2497	1.68%
2024-04-26	0	1.190	1.190	1.200	0.840	1.230	3,971,252,740	4,149,785,805	1.0450	1.190	1.190	1.200	0.840	1.230	3,971,252,740	1.0450	43.37%
2024-04-25	0	0.830	0.830	0.840	0.820	0.960	2,208,419,574	1,945,878,199	0.8811	0.830	0.830	0.840	0.820	0.960	2,208,419,574	0.8811	3.75%
2024-04-24	1	0.800	0.790	0.800	0.620	0.830	1,667,967,342	1,260,530,572	0.7557	0.800	0.790	0.800	0.620	0.830	1,667,967,342	0.7557	31.15%
2024-04-23	0	0.610	0.610	0.620	0.600	0.630	225,069,092	138,845,203	0.6169	0.610	0.610	0.620	0.600	0.630	225,069,092	0.6169	1.67%
2024-04-22	0	0.600	0.600	0.610	0.580	0.610	295,003,270	176,335,115	0.5977	0.600	0.600	0.610	0.580	0.610	295,003,270	0.5977	3.45%
2024-04-19	0	0.580	0.580	0.590	0.580	0.610	239,035,391	141,253,447	0.5909	0.580	0.580	0.590	0.580	0.610	239,035,391	0.5909	-4.92%
2024-04-18	0	0.610	0.610	0.620	0.600	0.630	209,368,488	129,047,400	0.6164	0.610	0.610	0.620	0.600	0.630	209,368,488	0.6164	-1.61%
2024-04-17	0	0.620	0.610	0.620	0.580	0.620	213,971,917	130,900,995	0.6118	0.620	0.610	0.620	0.580	0.620	213,971,917	0.6118	5.08%
2024-04-16	0	0.590	0.580	0.590	0.580	0.620	345,885,649	205,735,995	0.5948	0.590	0.580	0.590	0.580	0.620	345,885,649	0.5948	-4.84%
2024-04-15	0	0.620	0.610	0.620	0.610	0.660	452,188,874	283,643,724	0.6273	0.620	0.610	0.620	0.610	0.660	452,188,874	0.6273	-6.06%
2024-04-12	0	0.660	0.660	0.670	0.660	0.710	253,072,741	171,285,619	0.6768	0.660	0.660	0.670	0.660	0.710	253,072,741	0.6768	-2.94%
2024-04-11	0	0.680	0.680	0.690	0.660	0.700	279,220,000	189,656,421	0.6792	0.680	0.680	0.690	0.660	0.700	279,220,000	0.6792	0.00%
2024-04-10	0	0.680	0.670	0.680	0.670	0.700	250,125,000	170,672,325	0.6823	0.680	0.670	0.680	0.670	0.700	250,125,000	0.6823	1.49%
2024-04-09	0	0.670	0.670	0.680	0.650	0.680	203,057,598	136,268,825	0.6711	0.670	0.670	0.680	0.650	0.680	203,057,598	0.6711	3.08%
2024-04-08	0	0.650	0.640	0.650	0.640	0.680	251,905,027	164,835,806	0.6544	0.650	0.640	0.650	0.640	0.680	251,905,027	0.6544	0.00%
2024-04-05	0	0.650	0.640	0.650	0.620	0.690	344,724,762	220,205,024	0.6388	0.650	0.640	0.650	0.620	0.690	344,724,762	0.6388	-4.41%
2024-04-03	0	0.680	0.680	0.690	0.680	0.740	328,348,105	229,194,471	0.6980	0.680	0.680	0.690	0.680	0.740	328,348,105	0.6980	-6.85%
2024-04-02	0	0.730	0.720	0.730	0.710	0.740	363,877,325	263,674,941	0.7246	0.730	0.720	0.730	0.710	0.740	363,877,325	0.7246	2.82%
2024-03-28	0	0.710	0.700	0.710	0.700	0.740	398,119,944	286,374,828	0.7193	0.710	0.700	0.710	0.700	0.740	398,119,944	0.7193	1.43%
2024-03-27	0	0.700	0.700	0.710	0.700	0.790	528,954,158	386,078,736	0.7299	0.700	0.700	0.710	0.700	0.790	528,954,158	0.7299	-10.26%
2024-03-26	0	0.780	0.780	0.790	0.760	0.790	218,827,641	169,618,117	0.7751	0.780	0.780	0.790	0.760	0.790	218,827,641	0.7751	0.00%
2024-03-25	0	0.780	0.780	0.790	0.780	0.810	272,750,000	215,246,235	0.7892	0.780	0.780	0.790	0.780	0.810	272,750,000	0.7892	-2.50%
2024-03-22	0	0.800	0.800	0.810	0.800	0.850	338,619,000	276,721,220	0.8172	0.800	0.800	0.810	0.800	0.850	338,619,000	0.8172	-4.76%
2024-03-21	0	0.840	0.840	0.850	0.830	0.870	296,242,900	252,650,639	0.8528	0.840	0.840	0.850	0.830	0.870	296,242,900	0.8528	2.44%
2024-03-20	0	0.820	0.820	0.830	0.820	0.840	132,436,250	109,474,356	0.8266	0.820	0.820	0.830	0.820	0.840	132,436,250	0.8266	0.00%
2024-03-19	0	0.820	0.820	0.830	0.820	0.850	165,738,466	138,081,391	0.8331	0.820	0.820	0.830	0.820	0.850	165,738,466	0.8331	-2.38%
2024-03-18	0	0.840	0.840	0.850	0.830	0.850	172,432,000	145,154,388	0.8418	0.840	0.840	0.850	0.830	0.850	172,432,000	0.8418	0.00%
2024-03-15	0	0.840	0.840	0.850	0.820	0.850	270,238,349	225,573,045	0.8347	0.840	0.840	0.850	0.820	0.850	270,238,349	0.8347	-1.18%
2024-03-14	0	0.850	0.850	0.860	0.840	0.900	278,820,442	240,400,015	0.8622	0.850	0.850	0.860	0.840	0.900	278,820,442	0.8622	-4.49%
2024-03-13	0	0.890	0.880	0.890	0.880	0.940	372,736,064	337,479,905	0.9054	0.890	0.880	0.890	0.880	0.940	372,736,064	0.9054	-3.26%
2024-03-12	0	0.920	0.920	0.930	0.900	0.930	380,409,512	348,365,853	0.9158	0.920	0.920	0.930	0.900	0.930	380,409,512	0.9158	1.10%
2024-03-11	0	0.910	0.900	0.910	0.860	0.910	356,144,941	316,710,536	0.8893	0.910	0.900	0.910	0.860	0.910	356,144,941	0.8893	5.81%
2024-03-08	0	0.860	0.860	0.870	0.830	0.870	260,678,600	223,385,562	0.8569	0.860	0.860	0.870	0.830	0.870	260,678,600	0.8569	3.61%
2024-03-07	0	0.830	0.830	0.840	0.830	0.890	478,041,264	410,979,962	0.8597	0.830	0.830	0.840	0.830	0.890	478,041,264	0.8597	-1.19%
2024-03-06	0	0.840	0.830	0.840	0.820	0.860	245,277,966	205,322,191	0.8371	0.840	0.830	0.840	0.820	0.860	245,277,966	0.8371	1.20%
2024-03-05	0	0.830	0.830	0.840	0.820	0.890	359,410,043	306,510,667	0.8528	0.830	0.830	0.840	0.820	0.890	359,410,043	0.8528	-6.74%
2024-03-04	0	0.890	0.890	0.900	0.890	0.930	230,878,307	208,828,378	0.9045	0.890	0.890	0.900	0.890	0.930	230,878,307	0.9045	0.00%
2024-03-01	0	0.890	0.890	0.900	0.880	0.910	284,595,848	255,196,070	0.8967	0.890	0.890	0.900	0.880	0.910	284,595,848	0.8967	-1.11%
2024-02-29	0	0.900	0.900	0.910	0.890	0.940	268,682,551	245,411,443	0.9134	0.900	0.900	0.910	0.890	0.940	268,682,551	0.9134	0.00%
2024-02-28	0	0.900	0.890	0.900	0.890	0.990	450,962,000	423,732,335	0.9396	0.900	0.890	0.900	0.890	0.990	450,962,000	0.9396	-6.25%
2024-02-27	0	0.960	0.960	0.970	0.880	0.970	356,006,639	328,631,465	0.9231	0.960	0.960	0.970	0.880	0.970	356,006,639	0.9231	4.35%
2024-02-26	0	0.920	0.920	0.930	0.910	0.960	223,728,589	208,969,324	0.9340	0.920	0.920	0.930	0.910	0.960	223,728,589	0.9340	-1.08%
2024-02-23	0	0.930	0.930	0.940	0.910	0.960	272,521,864	253,716,548	0.9310	0.930	0.930	0.940	0.910	0.960	272,521,864	0.9310	0.00%
2024-02-22	0	0.930	0.920	0.930	0.900	0.930	234,971,000	215,427,280	0.9168	0.930	0.920	0.930	0.900	0.930	234,971,000	0.9168	2.20%
2024-02-21	0	0.910	0.910	0.920	0.830	0.940	483,218,571	433,280,748	0.8967	0.910	0.910	0.920	0.830	0.940	483,218,571	0.8967	7.06%
2024-02-20	0	0.850	0.840	0.850	0.830	0.870	158,966,000	134,580,850	0.8466	0.850	0.840	0.850	0.830	0.870	158,966,000	0.8466	-1.16%
2024-02-19	0	0.860	0.850	0.860	0.850	0.910	421,098,247	367,598,054	0.8730	0.860	0.850	0.860	0.850	0.910	421,098,247	0.8730	1.18%
2024-02-16	0	0.850	0.840	0.850	0.800	0.860	176,692,765	147,242,308	0.8333	0.850	0.840	0.850	0.800	0.860	176,692,765	0.8333	6.25%
2024-02-15	0	0.800	0.800	0.810	0.780	0.820	131,520,000	104,945,580	0.7979	0.800	0.800	0.810	0.780	0.820	131,520,000	0.7979	0.00%
2024-02-14	0	0.800	0.800	0.810	0.780	0.850	225,589,304	182,695,724	0.8099	0.800	0.800	0.810	0.780	0.850	225,589,304	0.8099	-2.44%
2024-02-09	0	0.820	0.810	0.820	0.810	0.850	62,308,739	51,475,975	0.8261	0.820	0.810	0.820	0.810	0.850	62,308,739	0.8261	-4.65%
2024-02-08	0	0.860	0.860	0.870	0.830	0.880	159,421,000	136,998,050	0.8593	0.860	0.860	0.870	0.830	0.880	159,421,000	0.8593	3.61%
2024-02-07	0	0.830	0.830	0.840	0.820	0.880	251,851,486	214,816,432	0.8529	0.830	0.830	0.840	0.820	0.880	251,851,486	0.8529	-3.49%
2024-02-06	0	0.860	0.860	0.870	0.780	0.880	530,532,330	447,450,944	0.8434	0.860	0.860	0.870	0.780	0.880	530,532,330	0.8434	10.26%
2024-02-05	0	0.780	0.780	0.790	0.760	0.820	187,944,946	147,624,887	0.7855	0.780	0.780	0.790	0.760	0.820	187,944,946	0.7855	0.00%
2024-02-02	0	0.780	0.770	0.780	0.760	0.840	262,312,096	206,904,402	0.7888	0.780	0.770	0.780	0.760	0.840	262,312,096	0.7888	-1.27%
2024-02-01	0	0.790	0.790	0.800	0.790	0.830	180,197,658	146,169,635	0.8112	0.790	0.790	0.800	0.790	0.830	180,197,658	0.8112	0.00%
2024-01-31	0	0.790	0.780	0.790	0.780	0.850	198,617,487	160,689,509	0.8090	0.790	0.780	0.790	0.780	0.850	198,617,487	0.8090	-5.95%
2024-01-30	0	0.840	0.830	0.840	0.830	0.870	135,091,448	114,342,838	0.8464	0.840	0.830	0.840	0.830	0.870	135,091,448	0.8464	-3.45%
2024-01-29	0	0.870	0.860	0.870	0.860	0.900	167,177,510	147,356,044	0.8814	0.870	0.860	0.870	0.860	0.900	167,177,510	0.8814	0.00%
2024-01-26	0	0.870	0.870	0.880	0.870	0.920	159,118,354	141,712,090	0.8906	0.870	0.870	0.880	0.870	0.920	159,118,354	0.8906	-5.43%
2024-01-25	0	0.920	0.910	0.920	0.890	0.930	144,760,000	132,394,040	0.9146	0.920	0.910	0.920	0.890	0.930	144,760,000	0.9146	0.00%
2024-01-24	0	0.920	0.910	0.920	0.880	0.930	260,550,000	235,871,277	0.9053	0.920	0.910	0.920	0.880	0.930	260,550,000	0.9053	1.10%
2024-01-23	0	0.910	0.900	0.910	0.830	0.930	259,019,500	230,736,856	0.8908	0.910	0.900	0.910	0.830	0.930	259,019,500	0.8908	9.64%
2024-01-22	0	0.830	0.830	0.840	0.820	0.900	255,766,956	215,985,544	0.8445	0.830	0.830	0.840	0.820	0.900	255,766,956	0.8445	-6.74%
2024-01-19	0	0.890	0.880	0.890	0.870	0.930	187,838,293	168,087,116	0.8949	0.890	0.880	0.890	0.870	0.930	187,838,293	0.8949	-2.20%
2024-01-18	0	0.910	0.910	0.920	0.890	0.940	205,630,067	187,225,915	0.9105	0.910	0.910	0.920	0.890	0.940	205,630,067	0.9105	0.00%
2024-01-17	0	0.910	0.900	0.910	0.910	1.030	345,373,123	328,150,194	0.9501	0.910	0.900	0.910	0.910	1.030	345,373,123	0.9501	-11.65%
2024-01-16	0	1.030	1.030	1.040	1.030	1.070	72,366,906	75,435,023	1.0424	1.030	1.030	1.040	1.030	1.070	72,366,906	1.0424	-2.83%
2024-01-15	0	1.060	1.050	1.060	1.030	1.060	62,450,528	65,482,312	1.0485	1.060	1.050	1.060	1.030	1.060	62,450,528	1.0485	0.95%
2024-01-12	0	1.050	1.040	1.050	1.040	1.070	58,925,343	62,144,317	1.0546	1.050	1.040	1.050	1.040	1.070	58,925,343	1.0546	0.00%
2024-01-11	0	1.050	1.050	1.060	1.020	1.070	127,991,000	134,584,414	1.0515	1.050	1.050	1.060	1.020	1.070	127,991,000	1.0515	2.94%
2024-01-10	0	1.020	1.020	1.030	1.020	1.060	132,758,038	137,273,112	1.0340	1.020	1.020	1.030	1.020	1.060	132,758,038	1.0340	-2.86%
2024-01-09	0	1.050	1.040	1.050	1.030	1.070	91,529,589	95,948,334	1.0483	1.050	1.040	1.050	1.030	1.070	91,529,589	1.0483	1.94%
2024-01-08	0	1.030	1.030	1.040	1.020	1.090	106,380,936	111,926,187	1.0521	1.030	1.030	1.040	1.020	1.090	106,380,936	1.0521	-5.50%
2024-01-05	0	1.090	1.080	1.090	1.080	1.120	64,045,076	70,184,609	1.0959	1.090	1.080	1.090	1.080	1.120	64,045,076	1.0959	-0.91%
2024-01-04	0	1.100	1.100	1.110	1.090	1.130	59,360,000	65,528,548	1.1039	1.100	1.100	1.110	1.090	1.130	59,360,000	1.1039	-1.79%
2024-01-03	0	1.120	1.120	1.130	1.110	1.160	105,815,515	119,052,077	1.1251	1.120	1.120	1.130	1.110	1.160	105,815,515	1.1251	-3.45%
2024-01-02	0	1.160	1.150	1.160	1.140	1.190	82,320,356	94,910,340	1.1529	1.160	1.150	1.160	1.140	1.190	82,320,356	1.1529	0.00%
2023-12-29	0	1.160	1.160	1.170	1.140	1.170	88,631,179	102,360,240	1.1549	1.160	1.160	1.170	1.140	1.170	88,631,179	1.1549	0.87%
2023-12-28	0	1.150	1.140	1.150	1.090	1.170	188,964,048	215,322,809	1.1395	1.150	1.140	1.150	1.090	1.170	188,964,048	1.1395	5.50%
2023-12-27	0	1.090	1.090	1.100	1.060	1.120	156,574,108	170,667,093	1.0900	1.090	1.090	1.100	1.060	1.120	156,574,108	1.0900	0.93%
2023-12-22	0	1.080	1.080	1.090	1.080	1.170	211,134,263	234,072,750	1.1086	1.080	1.080	1.090	1.080	1.170	211,134,263	1.1086	-6.09%
2023-12-21	0	1.150	1.150	1.160	1.130	1.170	114,238,238	131,641,594	1.1523	1.150	1.150	1.160	1.130	1.170	114,238,238	1.1523	0.00%
2023-12-20	0	1.150	1.140	1.150	1.130	1.180	152,473,744	175,775,282	1.1528	1.150	1.140	1.150	1.130	1.180	152,473,744	1.1528	2.68%
2023-12-19	0	1.120	1.120	1.130	1.110	1.170	158,636,000	179,881,390	1.1339	1.120	1.120	1.130	1.110	1.170	158,636,000	1.1339	0.00%
2023-12-18	0	1.120	1.110	1.120	1.030	1.150	555,938,208	617,848,439	1.1114	1.120	1.110	1.120	1.030	1.150	555,938,208	1.1114	-11.11%
2023-12-15	0	1.260	1.260	1.270	1.240	1.290	240,945,221	305,048,585	1.2660	1.260	1.260	1.270	1.240	1.290	240,945,221	1.2660	3.28%
2023-12-14	0	1.220	1.220	1.230	1.210	1.250	113,148,310	138,916,754	1.2277	1.220	1.220	1.230	1.210	1.250	113,148,310	1.2277	0.00%
2023-12-13	0	1.220	1.210	1.220	1.200	1.240	113,805,218	138,024,302	1.2128	1.220	1.210	1.220	1.200	1.240	113,805,218	1.2128	-1.61%
2023-12-12	0	1.240	1.230	1.240	1.230	1.270	95,898,482	119,148,018	1.2424	1.240	1.230	1.240	1.230	1.270	95,898,482	1.2424	-0.80%
2023-12-11	0	1.250	1.250	1.260	1.230	1.290	129,996,200	163,259,380	1.2559	1.250	1.250	1.260	1.230	1.290	129,996,200	1.2559	-3.10%
2023-12-08	0	1.290	1.290	1.300	1.270	1.330	162,711,586	211,327,035	1.2988	1.290	1.290	1.300	1.270	1.330	162,711,586	1.2988	0.78%
2023-12-07	0	1.280	1.280	1.290	1.250	1.300	108,585,163	138,036,362	1.2712	1.280	1.280	1.290	1.250	1.300	108,585,163	1.2712	-0.78%
2023-12-06	0	1.290	1.280	1.290	1.250	1.340	179,337,084	233,390,758	1.3014	1.290	1.280	1.290	1.250	1.340	179,337,084	1.3014	-2.27%
2023-12-05	0	1.320	1.320	1.330	1.310	1.360	109,778,070	145,707,362	1.3273	1.320	1.320	1.330	1.310	1.360	109,778,070	1.3273	-2.94%
2023-12-04	0	1.360	1.350	1.360	1.340	1.400	98,712,598	134,733,363	1.3649	1.360	1.350	1.360	1.340	1.400	98,712,598	1.3649	-1.45%
2023-12-01	0	1.380	1.370	1.380	1.340	1.390	126,170,000	173,198,621	1.3727	1.380	1.370	1.380	1.340	1.390	126,170,000	1.3727	1.47%
2023-11-30	0	1.360	1.350	1.360	1.330	1.370	93,036,157	125,750,619	1.3516	1.360	1.350	1.360	1.330	1.370	93,036,157	1.3516	0.00%
2023-11-29	0	1.360	1.350	1.360	1.330	1.380	126,664,467	171,587,945	1.3547	1.360	1.350	1.360	1.330	1.380	126,664,467	1.3547	-0.73%
2023-11-28	0	1.370	1.370	1.380	1.300	1.450	467,256,478	638,305,299	1.3661	1.370	1.370	1.380	1.300	1.450	467,256,478	1.3661	-4.86%
2023-11-27	0	1.440	1.440	1.450	1.430	1.470	69,578,888	100,478,082	1.4441	1.440	1.440	1.450	1.430	1.470	69,578,888	1.4441	-1.37%
2023-11-24	0	1.460	1.450	1.460	1.460	1.520	115,455,410	170,047,486	1.4728	1.460	1.450	1.460	1.460	1.520	115,455,410	1.4728	-3.95%
2023-11-23	0	1.520	1.520	1.530	1.460	1.530	142,852,717	213,881,302	1.4972	1.520	1.520	1.530	1.460	1.530	142,852,717	1.4972	3.40%
2023-11-22	0	1.470	1.470	1.480	1.470	1.500	79,782,000	118,049,910	1.4797	1.470	1.470	1.480	1.470	1.500	79,782,000	1.4797	-2.00%
2023-11-21	0	1.500	1.490	1.500	1.480	1.570	142,751,903	217,440,846	1.5232	1.500	1.490	1.500	1.480	1.570	142,751,903	1.5232	-3.23%
2023-11-20	0	1.550	1.540	1.550	1.480	1.550	146,938,022	224,210,114	1.5259	1.550	1.540	1.550	1.480	1.550	146,938,022	1.5259	4.73%
2023-11-17	0	1.480	1.480	1.490	1.470	1.520	91,563,394	136,338,508	1.4890	1.480	1.480	1.490	1.470	1.520	91,563,394	1.4890	-2.63%
2023-11-16	0	1.520	1.510	1.520	1.510	1.570	98,957,460	151,147,524	1.5274	1.520	1.510	1.520	1.510	1.570	98,957,460	1.5274	-2.56%
2023-11-15	0	1.560	1.550	1.560	1.530	1.600	155,917,142	242,514,808	1.5554	1.560	1.550	1.560	1.530	1.600	155,917,142	1.5554	1.30%
2023-11-14	0	1.540	1.530	1.540	1.500	1.550	98,570,422	150,254,939	1.5243	1.540	1.530	1.540	1.500	1.550	98,570,422	1.5243	0.65%
2023-11-13	0	1.530	1.520	1.530	1.460	1.540	115,273,475	172,051,516	1.4926	1.530	1.520	1.530	1.460	1.540	115,273,475	1.4926	6.25%
2023-11-10	0	1.440	1.430	1.440	1.430	1.480	98,441,429	142,786,971	1.4505	1.440	1.430	1.440	1.430	1.480	98,441,429	1.4505	-3.36%
2023-11-09	0	1.490	1.490	1.500	1.480	1.560	103,569,000	156,841,315	1.5144	1.490	1.490	1.500	1.480	1.560	103,569,000	1.5144	-2.61%
2023-11-08	0	1.530	1.530	1.540	1.520	1.570	149,533,978	231,151,413	1.5458	1.530	1.530	1.540	1.520	1.570	149,533,978	1.5458	-0.65%
2023-11-07	0	1.540	1.540	1.550	1.500	1.560	154,341,576	236,799,220	1.5343	1.540	1.540	1.550	1.500	1.560	154,341,576	1.5343	0.65%
2023-11-06	0	1.530	1.520	1.530	1.430	1.540	297,720,405	444,102,439	1.4917	1.530	1.520	1.530	1.430	1.540	297,720,405	1.4917	7.75%
2023-11-03	0	1.420	1.410	1.420	1.390	1.460	296,085,090	423,204,208	1.4293	1.420	1.410	1.420	1.390	1.460	296,085,090	1.4293	2.16%
2023-11-02	0	1.390	1.390	1.400	1.380	1.430	96,890,224	135,874,727	1.4024	1.390	1.390	1.400	1.380	1.430	96,890,224	1.4024	-0.71%
2023-11-01	0	1.400	1.390	1.400	1.380	1.410	74,727,898	104,193,042	1.3943	1.400	1.390	1.400	1.380	1.410	74,727,898	1.3943	0.00%
2023-10-31	0	1.400	1.390	1.400	1.380	1.430	87,377,398	122,660,264	1.4038	1.400	1.390	1.400	1.380	1.430	87,377,398	1.4038	-1.41%
2023-10-30	0	1.420	1.410	1.420	1.400	1.460	206,042,982	293,686,465	1.4254	1.420	1.410	1.420	1.400	1.460	206,042,982	1.4254	1.43%
2023-10-27	0	1.400	1.390	1.400	1.370	1.420	123,554,920	172,964,977	1.3999	1.400	1.390	1.400	1.370	1.420	123,554,920	1.3999	1.45%
2023-10-26	0	1.380	1.380	1.390	1.360	1.410	68,292,490	94,154,601	1.3787	1.380	1.380	1.390	1.360	1.410	68,292,490	1.3787	-0.72%
2023-10-25	0	1.390	1.390	1.400	1.370	1.430	89,839,374	125,571,700	1.3977	1.390	1.390	1.400	1.370	1.430	89,839,374	1.3977	2.96%
2023-10-24	0	1.350	1.340	1.350	1.340	1.390	77,251,643	104,967,624	1.3588	1.350	1.340	1.350	1.340	1.390	77,251,643	1.3588	-2.17%
2023-10-20	0	1.380	1.380	1.390	1.370	1.400	70,971,282	98,324,970	1.3854	1.380	1.380	1.390	1.370	1.400	70,971,282	1.3854	-1.43%
2023-10-19	0	1.400	1.400	1.410	1.380	1.430	68,361,000	96,017,790	1.4046	1.400	1.400	1.410	1.380	1.430	68,361,000	1.4046	-0.71%
2023-10-18	0	1.410	1.400	1.410	1.390	1.430	61,998,318	87,081,308	1.4046	1.410	1.400	1.410	1.390	1.430	61,998,318	1.4046	-1.40%
2023-10-17	0	1.430	1.420	1.430	1.400	1.450	58,110,218	82,806,110	1.4250	1.430	1.420	1.430	1.400	1.450	58,110,218	1.4250	0.00%
2023-10-16	0	1.430	1.420	1.430	1.400	1.450	64,514,000	91,963,010	1.4255	1.430	1.420	1.430	1.400	1.450	64,514,000	1.4255	-0.69%
2023-10-13	0	1.440	1.430	1.440	1.430	1.470	90,165,824	130,279,308	1.4449	1.440	1.430	1.440	1.430	1.470	90,165,824	1.4449	-2.70%
2023-10-12	0	1.480	1.480	1.490	1.460	1.500	102,053,341	151,150,490	1.4811	1.480	1.480	1.490	1.460	1.500	102,053,341	1.4811	0.68%
2023-10-11	0	1.470	1.470	1.480	1.430	1.490	159,310,100	234,016,582	1.4689	1.470	1.470	1.480	1.430	1.490	159,310,100	1.4689	3.52%
2023-10-10	0	1.420	1.420	1.430	1.410	1.450	81,160,000	116,004,530	1.4293	1.420	1.420	1.430	1.410	1.450	81,160,000	1.4293	0.71%
2023-10-09	0	1.410	1.400	1.410	1.400	1.460	76,104,151	107,797,325	1.4164	1.410	1.400	1.410	1.400	1.460	76,104,151	1.4164	-1.40%
2023-10-06	0	1.430	1.430	1.440	1.350	1.430	74,446,724	104,746,909	1.4070	1.430	1.430	1.440	1.350	1.430	74,446,724	1.4070	6.72%
2023-10-05	0	1.340	1.340	1.350	1.320	1.370	66,078,000	88,923,020	1.3457	1.340	1.340	1.350	1.320	1.370	66,078,000	1.3457	1.52%
2023-10-04	0	1.320	1.310	1.320	1.310	1.370	50,426,956	66,557,211	1.3199	1.320	1.310	1.320	1.310	1.370	50,426,956	1.3199	-3.65%
2023-10-03	0	1.370	1.360	1.370	1.350	1.420	54,054,238	73,848,279	1.3662	1.370	1.360	1.370	1.350	1.420	54,054,238	1.3662	-4.20%
2023-09-29	0	1.430	1.420	1.430	1.380	1.440	77,852,980	110,210,932	1.4156	1.430	1.420	1.430	1.380	1.440	77,852,980	1.4156	4.38%
2023-09-28	0	1.370	1.370	1.380	1.370	1.420	85,163,731	117,900,762	1.3844	1.370	1.370	1.380	1.370	1.420	85,163,731	1.3844	-1.44%
2023-09-27	0	1.390	1.380	1.390	1.380	1.440	110,549,633	154,512,148	1.3977	1.390	1.380	1.390	1.380	1.440	110,549,633	1.3977	-2.11%
2023-09-26	0	1.420	1.410	1.420	1.400	1.460	99,521,200	141,887,874	1.4257	1.420	1.410	1.420	1.400	1.460	99,521,200	1.4257	0.00%
2023-09-25	0	1.420	1.420	1.430	1.420	1.470	59,966,046	86,079,584	1.4355	1.420	1.420	1.430	1.420	1.470	59,966,046	1.4355	-2.07%
2023-09-22	0	1.450	1.440	1.450	1.360	1.450	148,490,051	210,926,436	1.4205	1.450	1.440	1.450	1.360	1.450	148,490,051	1.4205	5.07%
2023-09-21	0	1.380	1.380	1.390	1.370	1.420	100,124,087	138,959,411	1.3879	1.380	1.380	1.390	1.370	1.420	100,124,087	1.3879	-2.13%
2023-09-20	0	1.410	1.410	1.420	1.400	1.430	81,528,180	115,423,677	1.4158	1.410	1.410	1.420	1.400	1.430	81,528,180	1.4158	-2.08%
2023-09-19	0	1.440	1.430	1.440	1.430	1.470	64,351,720	92,928,852	1.4441	1.440	1.430	1.440	1.430	1.470	64,351,720	1.4441	-1.37%
2023-09-18	0	1.460	1.460	1.470	1.450	1.490	73,766,052	108,435,937	1.4700	1.460	1.460	1.470	1.450	1.490	73,766,052	1.4700	-2.01%
2023-09-15	0	1.490	1.490	1.500	1.430	1.510	133,916,552	198,426,112	1.4817	1.490	1.490	1.500	1.430	1.510	133,916,552	1.4817	0.68%
2023-09-14	0	1.480	1.470	1.480	1.470	1.500	55,785,308	82,707,634	1.4826	1.480	1.470	1.480	1.470	1.500	55,785,308	1.4826	0.00%
2023-09-13	0	1.480	1.480	1.490	1.470	1.520	73,390,054	109,184,386	1.4877	1.480	1.480	1.490	1.470	1.520	73,390,054	1.4877	-1.33%
2023-09-12	0	1.500	1.500	1.510	1.490	1.550	93,017,253	140,425,574	1.5097	1.500	1.500	1.510	1.490	1.550	93,017,253	1.5097	-3.23%
2023-09-11	0	1.550	1.540	1.550	1.450	1.550	145,276,932	219,318,578	1.5097	1.550	1.540	1.550	1.450	1.550	145,276,932	1.5097	2.65%
2023-09-07	0	1.510	1.510	1.520	1.500	1.580	131,681,419	201,184,345	1.5278	1.510	1.510	1.520	1.500	1.580	131,681,419	1.5278	-5.03%
2023-09-06	0	1.590	1.580	1.590	1.540	1.610	184,688,000	290,430,211	1.5725	1.590	1.580	1.590	1.540	1.610	184,688,000	1.5725	-0.62%
2023-09-05	0	1.600	1.590	1.600	1.550	1.680	270,679,011	435,607,017	1.6093	1.600	1.590	1.600	1.550	1.680	270,679,011	1.6093	-4.76%
2023-09-04	0	1.680	1.680	1.690	1.570	1.710	466,065,055	772,558,533	1.6576	1.680	1.680	1.690	1.570	1.710	466,065,055	1.6576	7.69%
2023-08-31	0	1.560	1.560	1.570	1.530	1.620	323,774,463	508,860,639	1.5717	1.560	1.560	1.570	1.530	1.620	323,774,463	1.5717	3.31%
2023-08-30	0	1.510	1.510	1.520	1.480	1.580	220,729,000	333,618,400	1.5114	1.510	1.510	1.520	1.480	1.580	220,729,000	1.5114	-1.95%
2023-08-29	0	1.540	1.530	1.540	1.370	1.550	302,465,176	445,628,974	1.4733	1.540	1.530	1.540	1.370	1.550	302,465,176	1.4733	2.67%
2023-08-28	0	1.500	1.500	1.510	1.500	1.600	125,778,749	194,545,902	1.5467	1.500	1.500	1.510	1.500	1.600	125,778,749	1.5467	-1.96%
2023-08-25	0	1.530	1.520	1.530	1.510	1.550	61,772,602	94,672,626	1.5326	1.530	1.520	1.530	1.510	1.550	61,772,602	1.5326	-2.55%
2023-08-24	0	1.570	1.560	1.570	1.500	1.580	154,890,544	239,554,072	1.5466	1.570	1.560	1.570	1.500	1.580	154,890,544	1.5466	4.67%
2023-08-23	0	1.500	1.490	1.500	1.480	1.530	68,374,535	102,387,665	1.4975	1.500	1.490	1.500	1.480	1.530	68,374,535	1.4975	-1.32%
2023-08-22	0	1.520	1.510	1.520	1.470	1.530	96,593,977	145,320,960	1.5045	1.520	1.510	1.520	1.470	1.530	96,593,977	1.5045	2.01%
2023-08-21	0	1.490	1.480	1.490	1.480	1.520	144,497,217	215,870,147	1.4939	1.490	1.480	1.490	1.480	1.520	144,497,217	1.4939	-1.32%
2023-08-18	0	1.510	1.500	1.510	1.500	1.560	79,485,000	121,171,420	1.5245	1.510	1.500	1.510	1.500	1.560	79,485,000	1.5245	-2.58%
2023-08-17	0	1.550	1.540	1.550	1.500	1.560	130,352,475	199,610,621	1.5313	1.550	1.540	1.550	1.500	1.560	130,352,475	1.5313	1.97%
2023-08-16	0	1.520	1.510	1.520	1.510	1.570	148,872,400	228,469,624	1.5347	1.520	1.510	1.520	1.510	1.570	148,872,400	1.5347	-3.18%
2023-08-15	0	1.570	1.560	1.570	1.550	1.620	80,265,605	126,562,201	1.5768	1.570	1.560	1.570	1.550	1.620	80,265,605	1.5768	-2.48%
2023-08-14	0	1.610	1.600	1.610	1.500	1.620	115,743,195	181,481,109	1.5680	1.610	1.600	1.610	1.500	1.620	115,743,195	1.5680	1.26%
2023-08-11	0	1.590	1.580	1.590	1.560	1.650	167,458,347	265,943,745	1.5881	1.590	1.580	1.590	1.560	1.650	167,458,347	1.5881	-3.64%
2023-08-10	0	1.650	1.640	1.650	1.620	1.680	108,858,766	179,072,984	1.6450	1.650	1.640	1.650	1.620	1.680	108,858,766	1.6450	-2.37%
2023-08-09	0	1.690	1.680	1.690	1.660	1.700	61,347,069	103,012,481	1.6792	1.690	1.680	1.690	1.660	1.700	61,347,069	1.6792	0.60%
2023-08-08	0	1.680	1.670	1.680	1.670	1.720	105,572,398	177,883,152	1.6849	1.680	1.670	1.680	1.670	1.720	105,572,398	1.6849	-1.18%
2023-08-07	0	1.700	1.700	1.710	1.690	1.740	140,479,858	239,709,876	1.7064	1.700	1.700	1.710	1.690	1.740	140,479,858	1.7064	-3.41%
2023-08-04	0	1.760	1.760	1.770	1.750	1.810	95,853,486	170,010,653	1.7737	1.760	1.760	1.770	1.750	1.810	95,853,486	1.7737	0.00%
2023-08-03	0	1.760	1.760	1.770	1.740	1.790	106,487,612	187,453,695	1.7603	1.760	1.760	1.770	1.740	1.790	106,487,612	1.7603	0.00%
2023-08-02	0	1.760	1.760	1.770	1.750	1.830	138,247,000	245,814,550	1.7781	1.760	1.760	1.770	1.750	1.830	138,247,000	1.7781	-3.30%
2023-08-01	0	1.820	1.820	1.830	1.800	1.880	203,759,351	371,714,075	1.8243	1.820	1.820	1.830	1.800	1.880	203,759,351	1.8243	-1.62%
2023-07-31	0	1.850	1.840	1.850	1.840	1.910	312,106,453	582,226,625	1.8655	1.850	1.840	1.850	1.840	1.910	312,106,453	1.8655	1.65%
2023-07-28	0	1.820	1.820	1.830	1.750	1.840	275,794,242	497,867,283	1.8052	1.820	1.820	1.830	1.750	1.840	275,794,242	1.8052	1.11%
2023-07-27	0	1.800	1.800	1.810	1.760	1.810	205,896,234	368,882,474	1.7916	1.800	1.800	1.810	1.760	1.810	205,896,234	1.7916	2.27%
2023-07-26	0	1.760	1.760	1.770	1.730	1.790	130,676,075	230,578,966	1.7645	1.760	1.760	1.770	1.730	1.790	130,676,075	1.7645	-0.56%
2023-07-25	0	1.770	1.770	1.780	1.710	1.790	261,003,524	456,894,362	1.7505	1.770	1.770	1.780	1.710	1.790	261,003,524	1.7505	5.36%
2023-07-24	0	1.680	1.680	1.690	1.670	1.750	206,826,000	350,975,730	1.6970	1.680	1.680	1.690	1.670	1.750	206,826,000	1.6970	-2.33%
2023-07-21	0	1.720	1.720	1.730	1.610	1.840	1,797,337,507	2,856,785,649	1.5895	1.720	1.720	1.730	1.610	1.840	1,797,337,507	1.5895	1.78%
2023-07-20	0	1.690	1.680	1.690	1.680	1.820	260,853,421	452,494,088	1.7347	1.690	1.680	1.690	1.680	1.820	260,853,421	1.7347	-5.59%
2023-07-19	0	1.790	1.790	1.800	1.780	1.830	172,777,380	311,068,438	1.8004	1.790	1.790	1.800	1.780	1.830	172,777,380	1.8004	-0.56%
2023-07-18	0	1.800	1.800	1.810	1.800	1.900	203,509,000	372,581,810	1.8308	1.800	1.800	1.810	1.800	1.900	203,509,000	1.8308	-6.25%
2023-07-14	0	1.920	1.910	1.920	1.890	1.960	156,203,500	300,938,526	1.9266	1.920	1.910	1.920	1.890	1.960	156,203,500	1.9266	-0.52%
2023-07-13	0	1.930	1.920	1.930	1.810	1.940	348,341,266	655,176,093	1.8808	1.930	1.920	1.930	1.810	1.940	348,341,266	1.8808	7.82%
2023-07-12	0	1.790	1.780	1.790	1.780	1.850	163,251,742	296,215,355	1.8145	1.790	1.780	1.790	1.780	1.850	163,251,742	1.8145	0.00%
2023-07-11	0	1.790	1.790	1.800	1.780	1.890	235,544,854	425,682,753	1.8072	1.790	1.790	1.800	1.780	1.890	235,544,854	1.8072	-4.28%
2023-07-10	0	1.870	1.870	1.880	1.870	1.930	87,416,156	164,723,343	1.8844	1.870	1.870	1.880	1.870	1.930	87,416,156	1.8844	0.00%
2023-07-07	0	1.870	1.860	1.870	1.860	1.920	230,194,726	435,218,941	1.8907	1.870	1.860	1.870	1.860	1.920	230,194,726	1.8907	-1.06%
2023-07-06	0	1.890	1.880	1.890	1.860	1.940	255,191,000	483,066,909	1.8930	1.890	1.880	1.890	1.860	1.940	255,191,000	1.8930	-0.53%
2023-07-05	0	1.900	1.900	1.910	1.870	2.000	394,783,340	755,697,295	1.9142	1.900	1.900	1.910	1.870	2.000	394,783,340	1.9142	-4.52%
2023-07-04	0	1.990	1.990	2.000	1.970	2.160	1,778,669,753	3,443,216,042	1.9358	1.990	1.990	2.000	1.970	2.160	1,778,669,753	1.9358	-8.72%
2023-07-03	0	2.180	2.180	2.190	2.090	2.230	229,993,134	502,557,035	2.1851	2.180	2.180	2.190	2.090	2.230	229,993,134	2.1851	5.31%
2023-06-30	0	2.070	2.070	2.080	2.070	2.120	144,570,405	302,133,750	2.0899	2.070	2.070	2.080	2.070	2.120	144,570,405	2.0899	-1.90%
2023-06-29	0	2.110	2.100	2.110	2.090	2.160	95,245,987	202,023,391	2.1211	2.110	2.100	2.110	2.090	2.160	95,245,987	2.1211	-1.86%
2023-06-28	0	2.150	2.140	2.150	2.070	2.160	137,174,982	290,607,732	2.1185	2.150	2.140	2.150	2.070	2.160	137,174,982	2.1185	0.94%
2023-06-27	0	2.130	2.120	2.130	2.120	2.160	98,227,187	210,206,248	2.1400	2.130	2.120	2.130	2.120	2.160	98,227,187	2.1400	0.00%
2023-06-26	0	2.130	2.130	2.140	2.050	2.140	150,653,004	316,710,278	2.1023	2.130	2.130	2.140	2.050	2.140	150,653,004	2.1023	1.43%
2023-06-23	0	2.100	2.100	2.110	2.080	2.140	70,591,216	148,281,120	2.1006	2.100	2.100	2.110	2.080	2.140	70,591,216	2.1006	-0.47%
2023-06-21	0	2.110	2.100	2.110	2.100	2.240	210,600,072	451,263,176	2.1427	2.110	2.100	2.110	2.100	2.240	210,600,072	2.1427	-6.22%
2023-06-20	0	2.250	2.250	2.260	2.210	2.300	142,439,942	319,678,698	2.2443	2.250	2.250	2.260	2.210	2.300	142,439,942	2.2443	-1.32%
2023-06-19	0	2.280	2.270	2.280	2.220	2.360	231,286,721	525,226,692	2.2709	2.280	2.270	2.280	2.220	2.360	231,286,721	2.2709	-0.44%
2023-06-16	0	2.290	2.290	2.300	2.260	2.330	294,560,671	675,751,613	2.2941	2.290	2.290	2.300	2.260	2.330	294,560,671	2.2941	0.44%
2023-06-15	0	2.280	2.280	2.290	2.240	2.320	212,040,530	481,942,459	2.2729	2.280	2.280	2.290	2.240	2.320	212,040,530	2.2729	0.88%
2023-06-14	0	2.260	2.250	2.260	2.230	2.360	267,225,721	610,656,829	2.2852	2.260	2.250	2.260	2.230	2.360	267,225,721	2.2852	-3.00%
2023-06-13	0	2.330	2.320	2.330	2.150	2.340	423,000,833	965,632,279	2.2828	2.330	2.320	2.330	2.150	2.340	423,000,833	2.2828	7.37%
2023-06-12	0	2.170	2.160	2.170	2.150	2.200	68,507,209	148,936,524	2.1740	2.170	2.160	2.170	2.150	2.200	68,507,209	2.1740	-0.46%
2023-06-09	0	2.180	2.170	2.180	2.070	2.190	155,082,160	332,208,128	2.1421	2.180	2.170	2.180	2.070	2.190	155,082,160	2.1421	3.32%
2023-06-08	0	2.110	2.100	2.110	2.080	2.140	82,613,206	173,381,928	2.0987	2.110	2.100	2.110	2.080	2.140	82,613,206	2.0987	-1.40%
2023-06-07	0	2.140	2.130	2.140	2.120	2.180	121,138,009	260,286,320	2.1487	2.140	2.130	2.140	2.120	2.180	121,138,009	2.1487	0.94%
2023-06-06	0	2.120	2.120	2.130	2.100	2.200	165,222,190	354,664,057	2.1466	2.120	2.120	2.130	2.100	2.200	165,222,190	2.1466	-2.75%
2023-06-05	0	2.180	2.170	2.180	2.160	2.260	207,803,368	457,499,331	2.2016	2.180	2.170	2.180	2.160	2.260	207,803,368	2.2016	-0.91%
2023-06-02	0	2.200	2.190	2.200	2.160	2.230	353,429,311	776,304,736	2.1965	2.200	2.190	2.200	2.160	2.230	353,429,311	2.1965	3.77%
2023-06-01	0	2.120	2.120	2.130	2.070	2.210	226,533,726	487,827,055	2.1534	2.120	2.120	2.130	2.070	2.210	226,533,726	2.1534	0.95%
2023-05-31	0	2.100	2.090	2.100	2.060	2.180	149,630,990	313,924,094	2.0980	2.100	2.090	2.100	2.060	2.180	149,630,990	2.0980	-4.11%
2023-05-30	0	2.190	2.180	2.190	2.100	2.200	114,365,188	246,798,875	2.1580	2.190	2.180	2.190	2.100	2.200	114,365,188	2.1580	1.86%
2023-05-29	0	2.150	2.140	2.150	2.120	2.220	161,472,864	350,166,846	2.1686	2.150	2.140	2.150	2.120	2.220	161,472,864	2.1686	2.38%
2023-05-25	0	2.100	2.100	2.110	2.040	2.130	139,160,586	288,764,228	2.0750	2.100	2.100	2.110	2.040	2.130	139,160,586	2.0750	0.96%
2023-05-24	0	2.080	2.080	2.090	2.070	2.180	178,269,851	374,418,931	2.1003	2.080	2.080	2.090	2.070	2.180	178,269,851	2.1003	-5.02%
2023-05-23	0	2.190	2.190	2.200	2.190	2.260	61,023,924	135,045,945	2.2130	2.190	2.190	2.200	2.190	2.260	61,023,924	2.2130	-1.79%
2023-05-22	0	2.230	2.230	2.240	2.210	2.260	70,511,284	158,159,457	2.2430	2.230	2.230	2.240	2.210	2.260	70,511,284	2.2430	0.90%
2023-05-19	0	2.210	2.200	2.210	2.190	2.250	76,022,622	168,128,845	2.2116	2.210	2.200	2.210	2.190	2.250	76,022,622	2.2116	-1.34%
2023-05-18	0	2.240	2.240	2.250	2.180	2.300	161,983,336	361,714,165	2.2330	2.240	2.240	2.250	2.180	2.300	161,983,336	2.2330	3.23%
2023-05-17	0	2.170	2.160	2.170	2.160	2.250	95,645,306	210,655,030	2.2025	2.170	2.160	2.170	2.160	2.250	95,645,306	2.2025	-2.25%
2023-05-16	0	2.220	2.220	2.230	2.200	2.290	91,819,500	204,878,940	2.2313	2.220	2.220	2.230	2.200	2.290	91,819,500	2.2313	-1.33%
2023-05-15	0	2.250	2.240	2.250	2.190	2.290	165,258,041	370,107,764	2.2396	2.250	2.240	2.250	2.190	2.290	165,258,041	2.2396	-1.32%
2023-05-12	0	2.280	2.280	2.290	2.280	2.340	94,392,000	216,637,950	2.2951	2.280	2.280	2.290	2.280	2.340	94,392,000	2.2951	0.00%
2023-05-11	0	2.280	2.280	2.290	2.260	2.320	88,570,757	203,191,545	2.2941	2.280	2.280	2.290	2.260	2.320	88,570,757	2.2941	-1.30%
2023-05-10	0	2.310	2.310	2.320	2.270	2.350	144,993,864	334,964,638	2.3102	2.310	2.310	2.320	2.270	2.350	144,993,864	2.3102	1.76%
2023-05-09	0	2.270	2.260	2.270	2.220	2.430	426,338,139	976,132,878	2.2896	2.270	2.260	2.270	2.220	2.430	426,338,139	2.2896	-6.58%
2023-05-08	0	2.430	2.420	2.430	2.400	2.510	305,788,155	743,944,168	2.4329	2.430	2.420	2.430	2.400	2.510	305,788,155	2.4329	-6.18%
2023-05-05	0	2.590	2.580	2.590	2.560	2.650	138,226,752	360,372,976	2.6071	2.590	2.580	2.590	2.560	2.650	138,226,752	2.6071	-0.38%
2023-05-04	0	2.600	2.600	2.610	2.560	2.640	103,519,000	269,104,730	2.5996	2.600	2.600	2.610	2.560	2.640	103,519,000	2.5996	1.17%
2023-05-03	0	2.570	2.570	2.580	2.490	2.590	79,971,511	203,973,772	2.5506	2.570	2.570	2.580	2.490	2.590	79,971,511	2.5506	0.00%
2023-05-02	0	2.570	2.570	2.580	2.540	2.670	89,315,265	231,346,889	2.5902	2.570	2.570	2.580	2.540	2.670	89,315,265	2.5902	-1.15%
2023-04-28	0	2.600	2.590	2.600	2.500	2.630	241,357,367	620,721,981	2.5718	2.600	2.590	2.600	2.500	2.630	241,357,367	2.5718	4.84%
2023-04-27	0	2.480	2.470	2.480	2.400	2.500	146,435,231	358,851,975	2.4506	2.480	2.470	2.480	2.400	2.500	146,435,231	2.4506	1.64%
2023-04-26	0	2.440	2.440	2.450	2.400	2.470	181,232,044	442,840,745	2.4435	2.440	2.440	2.450	2.400	2.470	181,232,044	2.4435	0.83%
2023-04-25	0	2.420	2.410	2.420	2.380	2.500	203,032,588	492,225,839	2.4244	2.420	2.410	2.420	2.380	2.500	203,032,588	2.4244	-2.42%
2023-04-24	0	2.480	2.480	2.490	2.400	2.540	272,524,400	672,865,804	2.4690	2.480	2.480	2.490	2.400	2.540	272,524,400	2.4690	2.48%
2023-04-21	0	2.420	2.410	2.420	2.380	2.740	982,277,628	2,472,070,271	2.5167	2.420	2.410	2.420	2.380	2.740	982,277,628	2.5167	-11.36%
2023-04-20	0	2.730	2.730	2.740	2.710	2.800	345,223,897	948,418,354	2.7473	2.730	2.730	2.740	2.710	2.800	345,223,897	2.7473	0.00%
2023-04-19	0	2.730	2.730	2.740	2.710	2.830	306,102,769	849,406,431	2.7749	2.730	2.730	2.740	2.710	2.830	306,102,769	2.7749	-1.44%
2023-04-18	0	2.770	2.760	2.770	2.700	2.820	371,298,377	1,023,795,453	2.7573	2.770	2.760	2.770	2.700	2.820	371,298,377	2.7573	-1.42%
2023-04-17	0	2.810	2.810	2.820	2.760	2.930	488,935,388	1,380,348,094	2.8232	2.810	2.810	2.820	2.760	2.930	488,935,388	2.8232	-4.10%
2023-04-14	0	2.930	2.930	2.940	2.800	2.990	463,555,095	1,342,712,422	2.8966	2.930	2.930	2.940	2.800	2.990	463,555,095	2.8966	0.34%
2023-04-13	0	2.920	2.920	2.930	2.900	3.170	722,205,399	2,173,162,452	3.0091	2.920	2.920	2.930	2.900	3.170	722,205,399	3.0091	-7.59%
2023-04-12	0	3.160	3.160	3.170	3.100	3.520	1,188,413,928	3,911,680,928	3.2915	3.160	3.160	3.170	3.100	3.520	1,188,413,928	3.2915	-4.24%
2023-04-11	0	3.300	3.300	3.310	3.130	3.700	1,544,666,050	5,288,741,277	3.4239	3.300	3.300	3.310	3.130	3.700	1,544,666,050	3.4239	-0.90%
2023-04-06	0	3.330	3.320	3.330	3.110	3.500	1,758,553,824	5,832,856,517	3.3168	3.330	3.320	3.330	3.110	3.500	1,758,553,824	3.3168	2.15%
2023-04-04	0	3.260	3.250	3.260	3.060	3.400	1,974,669,090	6,315,488,283	3.1983	3.260	3.250	3.260	3.060	3.400	1,974,669,090	3.1983	12.80%
2023-04-03	0	2.890	2.890	2.900	2.650	2.900	647,546,083	1,808,709,549	2.7932	2.890	2.890	2.900	2.650	2.900	647,546,083	2.7932	8.65%
2023-03-31	0	2.660	2.660	2.670	2.580	2.680	196,747,014	517,957,456	2.6326	2.660	2.660	2.670	2.580	2.680	196,747,014	2.6326	0.76%
2023-03-30	0	2.640	2.640	2.650	2.600	2.770	311,414,333	832,193,219	2.6723	2.640	2.640	2.650	2.600	2.770	311,414,333	2.6723	0.76%
2023-03-29	0	2.620	2.620	2.630	2.560	2.760	311,266,838	821,982,907	2.6408	2.620	2.620	2.630	2.560	2.760	311,266,838	2.6408	-2.24%
2023-03-28	0	2.680	2.670	2.680	2.640	2.830	291,819,143	787,442,052	2.6984	2.680	2.670	2.680	2.640	2.830	291,819,143	2.6984	-4.63%
2023-03-27	0	2.810	2.810	2.820	2.800	2.980	321,510,191	923,425,821	2.8722	2.810	2.810	2.820	2.800	2.980	321,510,191	2.8722	-3.10%
2023-03-24	0	2.900	2.900	2.910	2.770	2.920	343,360,484	980,317,215	2.8551	2.900	2.900	2.910	2.770	2.920	343,360,484	2.8551	0.69%
2023-03-23	0	2.880	2.870	2.880	2.680	2.890	584,538,175	1,651,103,185	2.8246	2.880	2.870	2.880	2.680	2.890	584,538,175	2.8246	7.46%
2023-03-22	0	2.680	2.670	2.680	2.670	2.740	154,544,405	417,809,154	2.7035	2.680	2.670	2.680	2.670	2.740	154,544,405	2.7035	0.00%
2023-03-21	0	2.680	2.680	2.690	2.630	2.700	132,414,676	354,311,514	2.6758	2.680	2.680	2.690	2.630	2.700	132,414,676	2.6758	0.75%
2023-03-20	0	2.660	2.660	2.670	2.610	2.740	271,231,440	726,861,241	2.6799	2.660	2.660	2.670	2.610	2.740	271,231,440	2.6799	-2.56%
2023-03-17	0	2.730	2.720	2.730	2.520	2.730	1,088,308,973	2,928,464,338	2.6908	2.730	2.720	2.730	2.520	2.730	1,088,308,973	2.6908	10.53%
2023-03-16	0	2.470	2.470	2.480	2.440	2.580	129,983,761	326,529,269	2.5121	2.470	2.470	2.480	2.440	2.580	129,983,761	2.5121	-3.14%
2023-03-15	0	2.550	2.550	2.560	2.500	2.600	147,156,001	375,979,529	2.5550	2.550	2.550	2.560	2.500	2.600	147,156,001	2.5550	2.82%
2023-03-14	0	2.480	2.480	2.490	2.450	2.590	173,574,524	434,991,258	2.5061	2.480	2.480	2.490	2.450	2.590	173,574,524	2.5061	-1.59%
2023-03-13	0	2.520	2.520	2.530	2.470	2.590	136,978,184	346,713,983	2.5312	2.520	2.520	2.530	2.470	2.590	136,978,184	2.5312	0.40%
2023-03-10	0	2.510	2.500	2.510	2.440	2.540	161,239,628	401,354,564	2.4892	2.510	2.500	2.510	2.440	2.540	161,239,628	2.4892	0.00%
2023-03-09	0	2.510	2.500	2.510	2.450	2.540	84,865,106	212,814,585	2.5077	2.510	2.500	2.510	2.450	2.540	84,865,106	2.5077	0.40%
2023-03-08	0	2.500	2.490	2.500	2.400	2.510	180,698,985	445,775,407	2.4670	2.500	2.490	2.500	2.400	2.510	180,698,985	2.4670	-1.19%
2023-03-07	0	2.530	2.520	2.530	2.500	2.700	206,795,311	536,671,258	2.5952	2.530	2.520	2.530	2.500	2.700	206,795,311	2.5952	-4.89%
2023-03-06	0	2.660	2.650	2.660	2.580	2.710	142,731,248	376,142,188	2.6353	2.660	2.650	2.660	2.580	2.710	142,731,248	2.6353	-1.12%
2023-03-03	0	2.690	2.690	2.700	2.630	2.760	145,916,568	391,838,256	2.6854	2.690	2.690	2.700	2.630	2.760	145,916,568	2.6854	-0.74%
2023-03-02	0	2.710	2.700	2.710	2.660	2.740	181,025,299	488,474,638	2.6984	2.710	2.700	2.710	2.660	2.740	181,025,299	2.6984	0.00%
2023-03-01	0	2.710	2.710	2.720	2.540	2.730	375,183,131	997,104,189	2.6576	2.710	2.710	2.720	2.540	2.730	375,183,131	2.6576	7.54%
2023-02-28	0	2.520	2.520	2.540	2.460	2.610	163,908,391	416,613,154	2.5417	2.520	2.520	2.540	2.460	2.610	163,908,391	2.5417	-0.79%
2023-02-27	0	2.540	2.530	2.540	2.460	2.580	189,323,271	481,387,561	2.5427	2.540	2.530	2.540	2.460	2.580	189,323,271	2.5427	1.20%
2023-02-24	0	2.510	2.500	2.510	2.390	2.560	265,620,000	664,595,428	2.5021	2.510	2.500	2.510	2.390	2.560	265,620,000	2.5021	4.58%
2023-02-23	0	2.400	2.400	2.410	2.380	2.460	133,089,941	321,208,924	2.4135	2.400	2.400	2.410	2.380	2.460	133,089,941	2.4135	-0.83%
2023-02-22	0	2.420	2.410	2.420	2.370	2.490	190,806,545	460,624,278	2.4141	2.420	2.410	2.420	2.370	2.490	190,806,545	2.4141	-2.81%
2023-02-21	0	2.490	2.490	2.500	2.480	2.570	160,458,579	404,976,148	2.5239	2.490	2.490	2.500	2.480	2.570	160,458,579	2.5239	0.40%
2023-02-20	0	2.480	2.470	2.480	2.460	2.560	190,971,467	479,193,155	2.5092	2.480	2.470	2.480	2.460	2.560	190,971,467	2.5092	-0.80%
2023-02-17	0	2.500	2.500	2.510	2.480	2.700	319,362,002	813,844,547	2.5483	2.500	2.500	2.510	2.480	2.700	319,362,002	2.5483	-5.66%
2023-02-16	0	2.650	2.650	2.660	2.630	2.820	230,422,236	626,595,588	2.7193	2.650	2.650	2.660	2.630	2.820	230,422,236	2.7193	-2.93%
2023-02-15	0	2.730	2.730	2.740	2.690	2.860	305,886,816	850,117,775	2.7792	2.730	2.730	2.740	2.690	2.860	305,886,816	2.7792	-0.36%
2023-02-14	0	2.740	2.740	2.750	2.700	2.790	169,532,565	467,064,051	2.7550	2.740	2.740	2.750	2.700	2.790	169,532,565	2.7550	2.62%
2023-02-13	0	2.670	2.670	2.680	2.600	2.710	260,663,499	687,985,777	2.6394	2.670	2.670	2.680	2.600	2.710	260,663,499	2.6394	-0.74%
2023-02-10	0	2.690	2.690	2.700	2.680	2.810	192,803,736	524,817,501	2.7220	2.690	2.690	2.700	2.680	2.810	192,803,736	2.7220	-3.24%
2023-02-09	0	2.780	2.780	2.790	2.610	2.800	351,877,084	958,923,280	2.7252	2.780	2.780	2.790	2.610	2.800	351,877,084	2.7252	3.35%
2023-02-08	0	2.690	2.680	2.690	2.680	2.880	449,184,876	1,233,457,194	2.7460	2.690	2.680	2.690	2.680	2.880	449,184,876	2.7460	-6.60%
2023-02-07	0	2.880	2.880	2.890	2.860	3.060	712,889,498	2,113,116,695	2.9642	2.880	2.880	2.890	2.860	3.060	712,889,498	2.9642	-4.00%
2023-02-06	0	3.000	2.990	3.000	2.750	3.030	925,381,919	2,722,300,364	2.9418	3.000	2.990	3.000	2.750	3.030	925,381,919	2.9418	6.38%
2023-02-03	0	2.820	2.820	2.830	2.740	2.880	458,001,913	1,288,902,705	2.8142	2.820	2.820	2.830	2.740	2.880	458,001,913	2.8142	3.30%
2023-02-02	0	2.730	2.730	2.740	2.710	3.070	659,207,273	1,896,554,093	2.8770	2.730	2.730	2.740	2.710	3.070	659,207,273	2.8770	-7.14%
2023-02-01	0	2.940	2.930	2.940	2.860	3.100	984,739,379	2,947,550,433	2.9932	2.940	2.930	2.940	2.860	3.100	984,739,379	2.9932	3.52%
2023-01-31	0	2.840	2.840	2.850	2.620	2.840	560,587,642	1,529,693,602	2.7287	2.840	2.840	2.850	2.620	2.840	560,587,642	2.7287	3.27%
2023-01-30	0	2.750	2.750	2.760	2.590	2.850	1,072,414,377	2,962,119,007	2.7621	2.750	2.750	2.760	2.590	2.850	1,072,414,377	2.7621	1.48%
2023-01-27	0	2.710	2.710	2.720	2.310	2.740	1,203,562,923	3,099,708,475	2.5754	2.710	2.710	2.720	2.310	2.740	1,203,562,923	2.5754	19.91%
2023-01-26	0	2.260	2.250	2.260	2.190	2.270	105,498,034	235,987,476	2.2369	2.260	2.250	2.260	2.190	2.270	105,498,034	2.2369	4.15%
2023-01-20	0	2.170	2.160	2.170	2.100	2.170	54,438,102	116,886,398	2.1471	2.170	2.160	2.170	2.100	2.170	54,438,102	2.1471	2.84%
2023-01-19	0	2.110	2.110	2.120	2.080	2.130	36,174,000	76,346,570	2.1105	2.110	2.110	2.120	2.080	2.130	36,174,000	2.1105	-0.94%
2023-01-18	0	2.130	2.130	2.140	2.100	2.160	56,077,456	119,340,153	2.1281	2.130	2.130	2.140	2.100	2.160	56,077,456	2.1281	0.00%
2023-01-17	0	2.130	2.120	2.130	2.110	2.190	74,533,316	159,379,140	2.1384	2.130	2.120	2.130	2.110	2.190	74,533,316	2.1384	-2.29%
2023-01-16	0	2.180	2.180	2.190	2.170	2.250	67,450,922	148,442,301	2.2007	2.180	2.180	2.190	2.170	2.250	67,450,922	2.2007	-1.80%
2023-01-13	0	2.220	2.220	2.230	2.150	2.220	77,226,097	168,727,558	2.1849	2.220	2.220	2.230	2.150	2.220	77,226,097	2.1849	2.78%
2023-01-12	0	2.160	2.160	2.170	2.140	2.250	99,939,000	217,609,470	2.1774	2.160	2.160	2.170	2.140	2.250	99,939,000	2.1774	-2.70%
2023-01-11	0	2.220	2.210	2.220	2.180	2.340	238,437,931	541,085,056	2.2693	2.220	2.210	2.220	2.180	2.340	238,437,931	2.2693	0.45%
2023-01-10	0	2.210	2.200	2.210	2.140	2.210	58,858,000	128,422,240	2.1819	2.210	2.200	2.210	2.140	2.210	58,858,000	2.1819	0.91%
2023-01-09	0	2.190	2.190	2.200	2.150	2.230	103,625,583	227,162,157	2.1921	2.190	2.190	2.200	2.150	2.230	103,625,583	2.1921	1.86%
2023-01-06	0	2.150	2.140	2.150	2.110	2.280	202,499,415	438,766,789	2.1668	2.150	2.140	2.150	2.110	2.280	202,499,415	2.1668	-4.87%
2023-01-05	0	2.260	2.260	2.270	2.260	2.370	129,829,412	298,204,071	2.2969	2.260	2.260	2.270	2.260	2.370	129,829,412	2.2969	-1.74%
2023-01-04	0	2.300	2.290	2.300	2.200	2.300	223,266,000	505,538,930	2.2643	2.300	2.290	2.300	2.200	2.300	223,266,000	2.2643	5.02%
2023-01-03	0	2.190	2.190	2.200	2.080	2.220	177,542,200	379,927,098	2.1399	2.190	2.190	2.200	2.080	2.220	177,542,200	2.1399	-1.35%
2022-12-30	0	2.220	2.210	2.220	2.180	2.250	91,203,225	202,109,775	2.2160	2.220	2.210	2.220	2.180	2.250	91,203,225	2.2160	1.83%
2022-12-29	0	2.180	2.180	2.190	2.170	2.290	97,706,542	216,453,919	2.2153	2.180	2.180	2.190	2.170	2.290	97,706,542	2.2153	-4.80%
2022-12-28	0	2.290	2.280	2.290	2.180	2.310	171,603,294	390,587,603	2.2761	2.290	2.280	2.290	2.180	2.310	171,603,294	2.2761	6.02%
2022-12-23	0	2.160	2.160	2.170	2.140	2.210	69,796,696	151,719,970	2.1737	2.160	2.160	2.170	2.140	2.210	69,796,696	2.1737	-2.26%
2022-12-22	0	2.210	2.200	2.210	2.170	2.240	113,536,000	250,321,040	2.2048	2.210	2.200	2.210	2.170	2.240	113,536,000	2.2048	2.31%
2022-12-21	0	2.160	2.150	2.160	2.110	2.160	72,898,865	155,939,344	2.1391	2.160	2.150	2.160	2.110	2.160	72,898,865	2.1391	3.35%
2022-12-20	0	2.090	2.080	2.090	2.050	2.120	79,327,034	164,731,372	2.0766	2.090	2.080	2.090	2.050	2.120	79,327,034	2.0766	-1.88%
2022-12-19	0	2.130	2.120	2.130	2.100	2.200	90,314,107	193,232,201	2.1396	2.130	2.120	2.130	2.100	2.200	90,314,107	2.1396	0.47%
2022-12-16	0	2.120	2.120	2.130	2.050	2.160	142,810,098	300,836,892	2.1066	2.120	2.120	2.130	2.050	2.160	142,810,098	2.1066	-0.93%
2022-12-15	0	2.140	2.130	2.140	2.110	2.270	197,369,857	424,088,695	2.1487	2.140	2.130	2.140	2.110	2.270	197,369,857	2.1487	-5.73%
2022-12-14	0	2.270	2.260	2.270	2.190	2.350	167,940,224	378,285,400	2.2525	2.270	2.260	2.270	2.190	2.350	167,940,224	2.2525	-1.30%
2022-12-13	0	2.300	2.290	2.300	2.260	2.370	195,626,552	452,804,560	2.3146	2.300	2.290	2.300	2.260	2.370	195,626,552	2.3146	0.88%
2022-12-12	0	2.280	2.280	2.290	2.250	2.540	555,766,521	1,331,841,653	2.3964	2.280	2.280	2.290	2.250	2.540	555,766,521	2.3964	-5.00%
2022-12-09	0	2.400	2.390	2.400	2.280	2.470	438,741,684	1,042,999,415	2.3773	2.400	2.390	2.400	2.280	2.470	438,741,684	2.3773	1.27%
2022-12-08	0	2.370	2.360	2.370	2.190	2.390	480,630,718	1,105,970,018	2.3011	2.370	2.360	2.370	2.190	2.390	480,630,718	2.3011	7.73%
2022-12-07	0	2.200	2.200	2.210	2.050	2.460	1,068,823,681	2,450,292,235	2.2925	2.200	2.200	2.210	2.050	2.460	1,068,823,681	2.2925	6.80%
2022-12-06	0	2.060	2.060	2.070	2.040	2.130	257,201,308	533,682,703	2.0750	2.060	2.060	2.070	2.040	2.130	257,201,308	2.0750	-3.29%
2022-12-05	0	2.130	2.120	2.130	2.050	2.170	433,124,112	913,587,767	2.1093	2.130	2.120	2.130	2.050	2.170	433,124,112	2.1093	5.97%
2022-12-02	0	2.010	2.000	2.010	1.910	2.020	269,401,806	532,379,178	1.9762	2.010	2.000	2.010	1.910	2.020	269,401,806	1.9762	3.61%
2022-12-01	0	1.940	1.940	1.950	1.930	2.020	322,595,099	637,516,577	1.9762	1.940	1.940	1.950	1.930	2.020	322,595,099	1.9762	1.57%
2022-11-30	0	1.910	1.900	1.910	1.840	1.970	333,383,872	636,508,106	1.9092	1.910	1.900	1.910	1.840	1.970	333,383,872	1.9092	4.37%
2022-11-29	0	1.830	1.830	1.840	1.750	1.850	194,518,805	352,163,372	1.8104	1.830	1.830	1.840	1.750	1.850	194,518,805	1.8104	5.78%
2022-11-28	0	1.730	1.730	1.740	1.650	1.750	127,361,253	216,856,098	1.7027	1.730	1.730	1.740	1.650	1.750	127,361,253	1.7027	-2.26%
2022-11-25	0	1.770	1.760	1.770	1.740	1.860	179,781,163	320,502,273	1.7827	1.770	1.760	1.770	1.740	1.860	179,781,163	1.7827	-4.32%
2022-11-24	0	1.850	1.850	1.860	1.810	1.890	125,585,343	231,677,857	1.8448	1.850	1.850	1.860	1.810	1.890	125,585,343	1.8448	0.54%
2022-11-23	0	1.840	1.840	1.850	1.810	1.960	194,672,932	363,126,408	1.8653	1.840	1.840	1.850	1.810	1.960	194,672,932	1.8653	-1.60%
2022-11-22	0	1.870	1.870	1.880	1.870	2.020	224,557,603	433,914,014	1.9323	1.870	1.870	1.880	1.870	2.020	224,557,603	1.9323	-3.61%
2022-11-21	0	1.940	1.930	1.940	1.890	1.980	226,486,544	438,847,766	1.9376	1.940	1.930	1.940	1.890	1.980	226,486,544	1.9376	-3.48%
2022-11-18	0	2.010	2.010	2.020	2.010	2.240	448,254,354	945,418,359	2.1091	2.010	2.010	2.020	2.010	2.240	448,254,354	2.1091	-5.63%
2022-11-17	0	2.130	2.120	2.130	1.880	2.200	677,567,866	1,378,899,626	2.0351	2.130	2.120	2.130	1.880	2.200	677,567,866	2.0351	5.45%
2022-11-16	0	2.020	2.020	2.030	1.760	2.100	950,584,584	1,866,550,996	1.9636	2.020	2.020	2.030	1.760	2.100	950,584,584	1.9636	12.85%
2022-11-15	0	1.790	1.790	1.800	1.630	1.850	612,310,275	1,069,166,543	1.7461	1.790	1.790	1.800	1.630	1.850	612,310,275	1.7461	2.29%
2022-11-14	0	1.750	1.750	1.760	1.710	1.870	367,250,518	655,671,886	1.7854	1.750	1.750	1.760	1.710	1.870	367,250,518	1.7854	2.94%
2022-11-11	0	1.700	1.700	1.710	1.650	1.820	476,340,333	816,230,485	1.7135	1.700	1.700	1.710	1.650	1.820	476,340,333	1.7135	8.28%
2022-11-10	0	1.570	1.560	1.570	1.530	1.650	281,408,100	445,727,750	1.5839	1.570	1.560	1.570	1.530	1.650	281,408,100	1.5839	-7.10%
2022-11-09	0	1.690	1.690	1.700	1.650	1.890	361,167,415	638,729,378	1.7685	1.690	1.690	1.700	1.650	1.890	361,167,415	1.7685	-3.43%
2022-11-08	0	1.750	1.740	1.750	1.720	2.040	820,078,586	1,519,696,103	1.8531	1.750	1.740	1.750	1.720	2.040	820,078,586	1.8531	-2.78%
2022-11-07	0	1.800	1.790	1.800	1.330	1.800	906,195,281	1,523,585,149	1.6813	1.800	1.790	1.800	1.330	1.800	906,195,281	1.6813	35.34%
2022-11-04	0	1.330	1.330	1.340	1.250	1.380	285,062,162	380,263,142	1.3340	1.330	1.330	1.340	1.250	1.380	285,062,162	1.3340	7.26%
2022-11-03	0	1.240	1.240	1.250	1.230	1.300	105,528,000	132,763,030	1.2581	1.240	1.240	1.250	1.230	1.300	105,528,000	1.2581	-3.12%
2022-11-02	0	1.280	1.280	1.290	1.250	1.330	149,258,550	193,019,591	1.2932	1.280	1.280	1.290	1.250	1.330	149,258,550	1.2932	0.00%
2022-11-01	0	1.280	1.270	1.280	1.180	1.290	223,883,768	279,509,979	1.2485	1.280	1.270	1.280	1.180	1.290	223,883,768	1.2485	7.56%
2022-10-31	0	1.190	1.180	1.190	1.180	1.260	96,280,000	116,764,520	1.2128	1.190	1.180	1.190	1.180	1.260	96,280,000	1.2128	0.00%
2022-10-28	0	1.190	1.180	1.190	1.180	1.280	102,858,000	124,840,377	1.2137	1.190	1.180	1.190	1.180	1.280	102,858,000	1.2137	-5.56%
2022-10-27	0	1.260	1.250	1.260	1.240	1.350	156,967,635	203,992,398	1.2996	1.260	1.250	1.260	1.240	1.350	156,967,635	1.2996	-2.33%
2022-10-26	0	1.290	1.280	1.290	1.200	1.300	149,022,929	189,263,732	1.2700	1.290	1.280	1.290	1.200	1.300	149,022,929	1.2700	6.61%
2022-10-25	0	1.210	1.210	1.220	1.110	1.260	184,151,000	222,509,320	1.2083	1.210	1.210	1.220	1.110	1.260	184,151,000	1.2083	3.42%
2022-10-24	0	1.170	1.160	1.170	1.130	1.290	184,865,993	219,617,806	1.1880	1.170	1.160	1.170	1.130	1.290	184,865,993	1.1880	-7.14%
2022-10-21	0	1.260	1.260	1.270	1.250	1.310	98,469,392	125,632,601	1.2759	1.260	1.260	1.270	1.250	1.310	98,469,392	1.2759	-1.56%
2022-10-20	0	1.280	1.270	1.280	1.220	1.310	108,219,000	137,956,340	1.2748	1.280	1.270	1.280	1.220	1.310	108,219,000	1.2748	-0.78%
2022-10-19	0	1.290	1.280	1.290	1.270	1.340	99,943,749	130,600,200	1.3067	1.290	1.280	1.290	1.270	1.340	99,943,749	1.3067	-4.44%
2022-10-18	0	1.350	1.340	1.350	1.270	1.370	135,322,000	178,800,300	1.3213	1.350	1.340	1.350	1.270	1.370	135,322,000	1.3213	6.30%
2022-10-17	0	1.270	1.270	1.280	1.200	1.290	103,584,110	128,191,979	1.2376	1.270	1.270	1.280	1.200	1.290	103,584,110	1.2376	2.42%
2022-10-14	0	1.240	1.230	1.240	1.210	1.280	159,632,069	199,784,845	1.2515	1.240	1.230	1.240	1.210	1.280	159,632,069	1.2515	2.48%
2022-10-13	0	1.210	1.200	1.210	1.200	1.320	149,768,978	188,896,767	1.2613	1.210	1.200	1.210	1.200	1.320	149,768,978	1.2613	-5.47%
2022-10-12	0	1.280	1.270	1.280	1.200	1.340	285,310,008	362,675,016	1.2712	1.280	1.270	1.280	1.200	1.340	285,310,008	1.2712	-3.76%
2022-10-11	0	1.330	1.320	1.330	1.320	1.530	208,031,164	290,485,386	1.3964	1.330	1.320	1.330	1.320	1.530	208,031,164	1.3964	-11.33%
2022-10-10	0	1.500	1.500	1.510	1.490	1.560	91,497,848	138,817,446	1.5172	1.500	1.500	1.510	1.490	1.560	91,497,848	1.5172	-5.66%
2022-10-07	0	1.590	1.590	1.600	1.580	1.660	60,776,368	97,987,386	1.6123	1.590	1.590	1.600	1.580	1.660	60,776,368	1.6123	-4.22%
2022-10-06	0	1.660	1.660	1.670	1.650	1.750	50,684,834	85,112,952	1.6793	1.660	1.660	1.670	1.650	1.750	50,684,834	1.6793	-3.49%
2022-10-05	0	1.720	1.720	1.730	1.670	1.770	128,549,794	221,924,318	1.7264	1.720	1.720	1.730	1.670	1.770	128,549,794	1.7264	6.83%
2022-10-03	0	1.610	1.610	1.620	1.560	1.640	59,832,000	95,469,300	1.5956	1.610	1.610	1.620	1.560	1.640	59,832,000	1.5956	0.62%
2022-09-30	0	1.600	1.590	1.600	1.570	1.670	88,347,963	141,557,875	1.6023	1.600	1.590	1.600	1.570	1.670	88,347,963	1.6023	-1.84%
2022-09-29	0	1.630	1.620	1.630	1.580	1.790	129,817,729	213,890,083	1.6476	1.630	1.620	1.630	1.580	1.790	129,817,729	1.6476	-5.78%
2022-09-28	0	1.730	1.720	1.730	1.720	1.830	109,861,655	193,667,304	1.7628	1.730	1.720	1.730	1.720	1.830	109,861,655	1.7628	-5.98%
2022-09-27	0	1.840	1.840	1.850	1.810	1.870	75,720,694	139,029,136	1.8361	1.840	1.840	1.850	1.810	1.870	75,720,694	1.8361	-1.60%
2022-09-26	0	1.870	1.860	1.870	1.840	1.960	100,970,913	190,064,908	1.8824	1.870	1.860	1.870	1.840	1.960	100,970,913	1.8824	-3.61%
2022-09-23	0	1.940	1.930	1.940	1.910	1.990	53,047,351	102,746,653	1.9369	1.940	1.930	1.940	1.910	1.990	53,047,351	1.9369	0.00%
2022-09-22	0	1.940	1.930	1.940	1.840	1.950	93,865,511	177,896,759	1.8952	1.940	1.930	1.940	1.840	1.950	93,865,511	1.8952	2.11%
2022-09-21	0	1.900	1.900	1.910	1.890	1.990	70,314,939	134,771,617	1.9167	1.900	1.900	1.910	1.890	1.990	70,314,939	1.9167	-2.06%
2022-09-20	0	1.940	1.940	1.950	1.920	1.980	61,784,421	119,972,288	1.9418	1.940	1.940	1.950	1.920	1.980	61,784,421	1.9418	1.57%
2022-09-19	0	1.910	1.910	1.920	1.850	1.980	128,070,688	242,870,355	1.8964	1.910	1.910	1.920	1.850	1.980	128,070,688	1.8964	-4.50%
2022-09-16	0	2.000	1.990	2.000	1.990	2.060	114,685,567	232,538,128	2.0276	2.000	1.990	2.000	1.990	2.060	114,685,567	2.0276	-3.85%
2022-09-15	0	2.080	2.070	2.080	2.070	2.150	84,648,042	177,087,078	2.0920	2.080	2.070	2.080	2.070	2.150	84,648,042	2.0920	-2.35%
2022-09-14	0	2.130	2.120	2.130	2.090	2.140	86,997,033	183,687,489	2.1114	2.130	2.120	2.130	2.090	2.140	86,997,033	2.1114	-1.84%
2022-09-13	0	2.170	2.160	2.170	2.150	2.300	128,816,174	282,495,195	2.1930	2.170	2.160	2.170	2.150	2.300	128,816,174	2.1930	-4.82%
2022-09-09	0	2.280	2.280	2.290	2.280	2.350	84,853,146	195,601,746	2.3052	2.280	2.280	2.290	2.280	2.350	84,853,146	2.3052	-0.44%
2022-09-08	0	2.290	2.290	2.300	2.260	2.350	116,867,022	268,707,270	2.2993	2.290	2.290	2.300	2.260	2.350	116,867,022	2.2993	0.00%
2022-09-07	0	2.290	2.280	2.290	2.260	2.310	130,235,492	297,815,830	2.2867	2.290	2.280	2.290	2.260	2.310	130,235,492	2.2867	-1.29%
2022-09-06	0	2.320	2.320	2.330	2.290	2.350	135,521,619	315,861,858	2.3307	2.320	2.320	2.330	2.290	2.350	135,521,619	2.3307	1.31%
2022-09-05	0	2.290	2.280	2.290	2.250	2.350	325,095,223	743,522,531	2.2871	2.290	2.280	2.290	2.250	2.350	325,095,223	2.2871	1.33%
2022-09-02	0	2.260	2.250	2.260	2.250	2.390	582,106,018	1,327,950,372	2.2813	2.260	2.250	2.260	2.250	2.390	582,106,018	2.2813	-5.44%
2022-09-01	0	2.390	2.390	2.400	2.360	2.490	146,291,427	355,279,886	2.4286	2.390	2.390	2.400	2.360	2.490	146,291,427	2.4286	-3.24%
2022-08-31	0	2.470	2.470	2.480	2.260	2.490	286,634,596	696,820,117	2.4310	2.470	2.470	2.480	2.260	2.490	286,634,596	2.4310	6.93%
2022-08-30	0	2.310	2.300	2.310	2.270	2.340	67,732,669	156,092,101	2.3045	2.310	2.300	2.310	2.270	2.340	67,732,669	2.3045	0.87%
2022-08-29	0	2.290	2.290	2.300	2.210	2.320	68,550,555	155,669,468	2.2709	2.290	2.290	2.300	2.210	2.320	68,550,555	2.2709	0.00%
2022-08-26	0	2.290	2.280	2.290	2.260	2.340	124,465,126	285,334,642	2.2925	2.290	2.280	2.290	2.260	2.340	124,465,126	2.2925	-2.55%
2022-08-25	0	2.350	2.340	2.350	2.240	2.350	150,627,240	348,164,772	2.3114	2.350	2.340	2.350	2.240	2.350	150,627,240	2.3114	4.91%
2022-08-24	0	2.240	2.230	2.240	2.210	2.300	108,765,301	244,845,446	2.2511	2.240	2.230	2.240	2.210	2.300	108,765,301	2.2511	1.82%
2022-08-23	0	2.200	2.190	2.200	2.160	2.230	76,977,058	169,233,633	2.1985	2.200	2.190	2.200	2.160	2.230	76,977,058	2.1985	0.46%
2022-08-22	0	2.190	2.180	2.190	2.120	2.220	100,051,361	218,677,718	2.1857	2.190	2.180	2.190	2.120	2.220	100,051,361	2.1857	4.29%
2022-08-19	0	2.100	2.100	2.110	2.060	2.130	75,088,900	157,159,113	2.0930	2.100	2.100	2.110	2.060	2.130	75,088,900	2.0930	0.96%
2022-08-18	0	2.080	2.070	2.080	2.060	2.180	111,259,100	233,796,489	2.1014	2.080	2.070	2.080	2.060	2.180	111,259,100	2.1014	-3.70%
2022-08-17	0	2.160	2.160	2.170	2.160	2.220	33,624,322	73,185,152	2.1766	2.160	2.160	2.170	2.160	2.220	33,624,322	2.1766	-1.82%
2022-08-16	0	2.200	2.190	2.200	2.180	2.280	53,090,058	118,070,649	2.2240	2.200	2.190	2.200	2.180	2.280	53,090,058	2.2240	-2.22%
2022-08-15	0	2.250	2.240	2.250	2.230	2.290	52,508,209	118,722,117	2.2610	2.250	2.240	2.250	2.230	2.290	52,508,209	2.2610	0.90%
2022-08-12	0	2.230	2.230	2.240	2.190	2.290	84,887,092	191,063,434	2.2508	2.230	2.230	2.240	2.190	2.290	84,887,092	2.2508	1.83%
2022-08-11	0	2.190	2.180	2.190	2.160	2.210	47,966,571	104,781,187	2.1845	2.190	2.180	2.190	2.160	2.210	47,966,571	2.1845	1.39%
2022-08-10	0	2.160	2.150	2.160	2.140	2.210	44,309,511	95,803,735	2.1621	2.160	2.150	2.160	2.140	2.210	44,309,511	2.1621	-1.37%
2022-08-09	0	2.190	2.180	2.190	2.180	2.230	52,804,583	116,345,291	2.2033	2.190	2.180	2.190	2.180	2.230	52,804,583	2.2033	-0.45%
2022-08-08	0	2.200	2.190	2.200	2.200	2.260	37,793,836	83,759,639	2.2162	2.200	2.190	2.200	2.200	2.260	37,793,836	2.2162	-1.35%
2022-08-05	0	2.230	2.230	2.240	2.180	2.240	46,070,295	101,856,677	2.2109	2.230	2.230	2.240	2.180	2.240	46,070,295	2.2109	1.36%
2022-08-04	0	2.200	2.200	2.210	2.180	2.250	47,595,078	105,360,745	2.2137	2.200	2.200	2.210	2.180	2.250	47,595,078	2.2137	0.00%
2022-08-03	0	2.200	2.190	2.200	2.190	2.330	50,290,143	112,000,359	2.2271	2.200	2.190	2.200	2.190	2.330	50,290,143	2.2271	1.38%
2022-08-02	0	2.170	2.160	2.170	2.120	2.220	96,058,337	207,361,766	2.1587	2.170	2.160	2.170	2.120	2.220	96,058,337	2.1587	-4.82%
2022-08-01	0	2.280	2.270	2.280	2.260	2.350	56,324,500	129,968,375	2.3075	2.280	2.270	2.280	2.260	2.350	56,324,500	2.3075	-2.15%
2022-07-29	0	2.330	2.330	2.340	2.300	2.520	134,143,000	320,687,370	2.3906	2.330	2.330	2.340	2.300	2.520	134,143,000	2.3906	-5.67%
2022-07-28	0	2.470	2.460	2.470	2.370	2.500	129,337,512	318,711,843	2.4642	2.470	2.460	2.470	2.370	2.500	129,337,512	2.4642	5.56%
2022-07-27	0	2.340	2.340	2.350	2.220	2.370	83,863,000	194,765,872	2.3224	2.340	2.340	2.350	2.220	2.370	83,863,000	2.3224	3.08%
2022-07-26	0	2.270	2.260	2.270	2.190	2.340	126,076,000	283,755,325	2.2507	2.270	2.260	2.270	2.190	2.340	126,076,000	2.2507	-5.42%
2022-07-25	0	2.400	2.400	2.410	2.340	2.430	75,447,500	179,284,938	2.3763	2.400	2.400	2.410	2.340	2.430	75,447,500	2.3763	-1.23%
2022-07-22	0	2.430	2.420	2.430	2.390	2.490	123,836,156	302,488,966	2.4427	2.430	2.420	2.430	2.390	2.490	123,836,156	2.4427	1.67%
2022-07-21	0	2.390	2.380	2.390	2.290	2.460	171,704,203	409,748,568	2.3864	2.390	2.380	2.390	2.290	2.460	171,704,203	2.3864	2.58%
2022-07-20	0	2.330	2.320	2.330	2.170	2.420	394,631,180	918,269,232	2.3269	2.330	2.320	2.330	2.170	2.420	394,631,180	2.3269	10.95%
2022-07-19	0	2.100	2.090	2.100	2.040	2.170	143,540,501	300,096,858	2.0907	2.100	2.090	2.100	2.040	2.170	143,540,501	2.0907	-1.87%
2022-07-18	0	2.140	2.130	2.140	2.110	2.230	122,616,553	266,144,495	2.1705	2.140	2.130	2.140	2.110	2.230	122,616,553	2.1705	-0.93%
2022-07-15	0	2.160	2.160	2.170	2.150	2.360	172,585,240	384,948,100	2.2305	2.160	2.160	2.170	2.150	2.360	172,585,240	2.2305	-5.68%
2022-07-14	0	2.290	2.280	2.290	2.250	2.380	185,680,756	424,555,865	2.2865	2.290	2.280	2.290	2.250	2.380	185,680,756	2.2865	-4.18%
2022-07-13	0	2.390	2.380	2.390	2.380	2.480	118,146,200	285,636,718	2.4177	2.390	2.380	2.390	2.380	2.480	118,146,200	2.4177	-1.65%
2022-07-12	0	2.430	2.420	2.430	2.400	2.520	120,849,316	295,422,830	2.4446	2.430	2.420	2.430	2.400	2.520	120,849,316	2.4446	-4.33%
2022-07-11	0	2.540	2.540	2.550	2.520	2.600	97,459,200	247,863,287	2.5433	2.540	2.540	2.550	2.520	2.600	97,459,200	2.5433	-1.55%
2022-07-08	0	2.580	2.570	2.580	2.540	2.690	226,428,626	581,931,275	2.5700	2.580	2.570	2.580	2.540	2.690	226,428,626	2.5700	-0.77%
2022-07-07	0	2.600	2.600	2.610	2.560	2.680	153,289,335	400,866,203	2.6151	2.600	2.600	2.610	2.560	2.680	153,289,335	2.6151	0.00%
2022-07-06	0	2.600	2.600	2.610	2.530	2.790	313,489,900	830,620,043	2.6496	2.600	2.600	2.610	2.530	2.790	313,489,900	2.6496	-5.45%
2022-07-05	0	2.750	2.740	2.750	2.380	2.780	660,837,069	1,741,160,417	2.6348	2.750	2.740	2.750	2.380	2.780	660,837,069	2.6348	8.27%
2022-07-04	0	2.540	2.540	2.550	2.500	3.000	942,326,393	2,515,285,447	2.6692	2.540	2.540	2.550	2.500	3.000	942,326,393	2.6692	-18.85%
2022-06-30	0	3.130	3.120	3.130	2.910	5.000	1,902,668,559	6,197,726,655	3.2574	3.130	3.120	3.130	2.910	5.000	1,902,668,559	3.2574	-46.77%
2022-06-29	0	5.880	5.860	5.880	5.820	6.180	26,482,700	157,820,868	5.9594	5.880	5.860	5.880	5.820	6.180	26,482,700	5.9594	-5.16%
2022-06-28	0	6.200	6.190	6.200	6.070	6.300	34,022,006	211,195,486	6.2076	6.200	6.190	6.200	6.070	6.300	34,022,006	6.2076	1.31%
2022-06-27	0	6.120	6.110	6.120	5.840	6.190	49,809,820	302,497,540	6.0731	6.120	6.110	6.120	5.840	6.190	49,809,820	6.0731	6.62%
2022-06-24	0	5.740	5.740	5.750	5.450	5.900	23,777,000	136,173,470	5.7271	5.740	5.740	5.750	5.450	5.900	23,777,000	5.7271	4.74%
2022-06-23	0	5.480	5.480	5.490	5.410	5.780	20,588,000	113,730,250	5.5241	5.480	5.480	5.490	5.410	5.780	20,588,000	5.5241	-4.03%
2022-06-22	0	5.710	5.710	5.730	5.710	6.080	12,737,537	74,702,942	5.8648	5.710	5.710	5.730	5.710	6.080	12,737,537	5.8648	-4.52%
2022-06-21	0	5.980	5.980	5.990	5.840	6.050	9,244,243	55,088,541	5.9592	5.980	5.980	5.990	5.840	6.050	9,244,243	5.9592	1.01%
2022-06-20	0	5.920	5.910	5.920	5.830	6.020	7,813,165	46,043,897	5.8931	5.920	5.910	5.920	5.830	6.020	7,813,165	5.8931	-1.00%
2022-06-17	0	5.980	5.960	5.980	5.720	6.060	14,012,035	83,558,407	5.9633	5.980	5.960	5.980	5.720	6.060	14,012,035	5.9633	2.40%
2022-06-16	0	5.840	5.830	5.840	5.810	6.210	33,651,318	202,750,994	6.0251	5.840	5.830	5.840	5.810	6.210	33,651,318	6.0251	-0.85%
2022-06-15	0	5.890	5.880	5.890	5.800	6.080	19,143,562	113,703,404	5.9395	5.890	5.880	5.890	5.800	6.080	19,143,562	5.9395	-1.83%
2022-06-14	0	6.000	5.800	6.000	5.210	6.000	17,423,221	95,723,154	5.4940	6.000	5.800	6.000	5.210	6.000	17,423,221	5.4940	10.50%
2022-06-13	0	5.430	5.420	5.430	5.380	5.550	11,225,450	61,007,457	5.4347	5.430	5.420	5.430	5.380	5.550	11,225,450	5.4347	-4.06%
2022-06-10	0	5.660	5.650	5.660	5.500	5.700	20,633,238	116,065,066	5.6252	5.660	5.650	5.660	5.500	5.700	20,633,238	5.6252	-0.70%
2022-06-09	0	5.700	5.680	5.700	5.600	5.910	11,471,300	65,641,068	5.7222	5.700	5.680	5.700	5.600	5.910	11,471,300	5.7222	-2.56%
2022-06-08	0	5.850	5.850	5.860	5.800	5.940	10,778,539	63,138,035	5.8578	5.850	5.850	5.860	5.800	5.940	10,778,539	5.8578	1.56%
2022-06-07	0	5.760	5.760	5.780	5.710	5.980	14,295,224	83,303,943	5.8274	5.760	5.760	5.780	5.710	5.980	14,295,224	5.8274	-3.36%
2022-06-06	0	5.960	5.960	5.970	5.830	6.100	26,871,000	160,411,243	5.9697	5.960	5.960	5.970	5.830	6.100	26,871,000	5.9697	1.53%
2022-06-02	0	5.870	5.870	5.880	5.530	5.950	33,177,775	193,607,697	5.8355	5.870	5.870	5.880	5.530	5.950	33,177,775	5.8355	5.20%
2022-06-01	0	5.580	5.580	5.590	5.070	5.640	31,936,667	173,271,214	5.4255	5.580	5.580	5.590	5.070	5.640	31,936,667	5.4255	9.84%
2022-05-31	0	5.080	5.080	5.090	4.880	5.170	13,521,042	68,643,984	5.0768	5.080	5.080	5.090	4.880	5.170	13,521,042	5.0768	3.46%
2022-05-30	0	4.910	4.900	4.910	4.780	4.940	5,936,420	28,939,346	4.8749	4.910	4.900	4.910	4.780	4.940	5,936,420	4.8749	2.08%
2022-05-27	0	4.810	4.810	4.820	4.770	4.920	4,340,000	20,923,730	4.8211	4.810	4.810	4.820	4.770	4.920	4,340,000	4.8211	0.84%
2022-05-26	0	4.770	4.760	4.770	4.710	4.850	3,317,000	15,844,530	4.7768	4.770	4.760	4.770	4.710	4.850	3,317,000	4.7768	-0.63%
2022-05-25	0	4.800	4.760	4.800	4.690	4.820	4,027,486	19,210,030	4.7697	4.800	4.760	4.800	4.690	4.820	4,027,486	4.7697	1.69%
2022-05-24	0	4.720	4.720	4.730	4.640	4.910	5,934,612	28,239,681	4.7585	4.720	4.720	4.730	4.640	4.910	5,934,612	4.7585	-3.48%
2022-05-23	0	4.890	4.870	4.890	4.780	4.950	5,536,989	26,944,512	4.8663	4.890	4.870	4.890	4.780	4.950	5,536,989	4.8663	0.62%
2022-05-20	0	4.860	4.850	4.860	4.610	4.940	11,853,987	56,961,278	4.8052	4.860	4.850	4.860	4.610	4.940	11,853,987	4.8052	5.65%
2022-05-19	0	4.600	4.590	4.600	4.500	4.640	5,529,894	25,283,518	4.5722	4.600	4.590	4.600	4.500	4.640	5,529,894	4.5722	-1.92%
2022-05-18	0	4.690	4.660	4.690	4.640	4.820	5,517,549	25,945,986	4.7024	4.690	4.660	4.690	4.640	4.820	5,517,549	4.7024	-1.68%
2022-05-17	0	4.770	4.770	4.780	4.500	4.820	12,014,112	56,325,507	4.6883	4.770	4.770	4.780	4.500	4.820	12,014,112	4.6883	6.00%
2022-05-16	0	4.500	4.500	4.510	4.500	4.670	3,332,000	15,185,570	4.5575	4.500	4.500	4.510	4.500	4.670	3,332,000	4.5575	-1.96%
2022-05-13	0	4.590	4.590	4.600	4.530	4.620	3,692,000	16,896,670	4.5766	4.590	4.590	4.600	4.530	4.620	3,692,000	4.5766	1.32%
2022-05-12	0	4.530	4.530	4.540	4.490	4.660	4,343,435	19,744,161	4.5457	4.530	4.530	4.540	4.490	4.660	4,343,435	4.5457	-2.79%
2022-05-11	0	4.660	4.660	4.690	4.520	4.780	4,926,000	23,203,120	4.7103	4.660	4.660	4.690	4.520	4.780	4,926,000	4.7103	0.00%
2022-05-10	0	4.660	4.650	4.660	4.400	4.790	7,384,390	34,027,734	4.6081	4.660	4.650	4.660	4.400	4.790	7,384,390	4.6081	-0.85%
2022-05-06	0	4.700	4.690	4.700	4.660	4.810	9,025,500	42,491,500	4.7079	4.700	4.690	4.700	4.660	4.810	9,025,500	4.7079	-4.86%
2022-05-05	0	4.940	4.910	4.940	4.860	5.070	7,576,219	37,571,583	4.9591	4.940	4.910	4.940	4.860	5.070	7,576,219	4.9591	1.23%
2022-05-04	0	4.880	4.880	4.890	4.870	5.140	6,619,933	32,954,734	4.9781	4.880	4.880	4.890	4.870	5.140	6,619,933	4.9781	-3.75%
2022-05-03	0	5.070	5.070	5.080	4.930	5.280	12,225,200	62,755,986	5.1333	5.070	5.070	5.080	4.930	5.280	12,225,200	5.1333	-2.12%
2022-04-29	0	5.180	5.170	5.180	4.620	5.240	24,770,420	123,238,518	4.9752	5.180	5.170	5.180	4.620	5.240	24,770,420	4.9752	12.61%
2022-04-28	0	4.600	4.600	4.640	4.510	4.700	8,315,000	38,345,370	4.6116	4.600	4.600	4.640	4.510	4.700	8,315,000	4.6116	0.44%
2022-04-27	0	4.580	4.570	4.580	4.400	4.620	6,320,562	28,700,911	4.5409	4.580	4.570	4.580	4.400	4.620	6,320,562	4.5409	2.46%
2022-04-26	0	4.470	4.470	4.480	4.450	4.660	6,933,156	31,518,219	4.5460	4.470	4.470	4.480	4.450	4.660	6,933,156	4.5460	0.22%
2022-04-25	0	4.460	4.460	4.490	4.440	4.750	13,556,900	61,345,037	4.5250	4.460	4.460	4.490	4.440	4.750	13,556,900	4.5250	-7.08%
2022-04-22	0	4.800	4.790	4.800	4.710	4.850	6,903,800	33,098,012	4.7942	4.800	4.790	4.800	4.710	4.850	6,903,800	4.7942	-2.64%
2022-04-21	0	4.930	4.920	4.930	4.750	5.030	13,145,884	64,129,333	4.8783	4.930	4.920	4.930	4.750	5.030	13,145,884	4.8783	-1.99%
2022-04-20	0	5.030	5.020	5.030	5.010	5.150	5,006,826	25,378,898	5.0689	5.030	5.020	5.030	5.010	5.150	5,006,826	5.0689	-0.40%
2022-04-19	0	5.050	5.040	5.050	5.010	5.250	7,597,832	38,394,946	5.0534	5.050	5.040	5.050	5.010	5.250	7,597,832	5.0534	-3.99%
2022-04-14	0	5.260	5.250	5.260	5.180	5.390	5,547,227	29,314,860	5.2846	5.260	5.250	5.260	5.180	5.390	5,547,227	5.2846	1.15%
2022-04-13	0	5.200	5.200	5.210	5.140	5.340	6,152,282	32,061,971	5.2114	5.200	5.200	5.210	5.140	5.340	6,152,282	5.2114	-2.26%
2022-04-12	0	5.320	5.310	5.320	5.080	5.640	19,726,400	103,611,435	5.2524	5.320	5.310	5.320	5.080	5.640	19,726,400	5.2524	-5.00%
2022-04-11	0	5.600	5.600	5.610	5.600	5.990	18,394,168	104,586,294	5.6858	5.600	5.600	5.610	5.600	5.990	18,394,168	5.6858	-6.98%
2022-04-08	0	6.020	6.020	6.030	6.000	6.060	5,014,161	30,132,707	6.0095	6.020	6.020	6.030	6.000	6.060	5,014,161	6.0095	0.33%
2022-04-07	0	6.000	6.000	6.010	5.990	6.110	9,614,000	57,925,190	6.0251	6.000	6.000	6.010	5.990	6.110	9,614,000	6.0251	-1.96%
2022-04-06	0	6.120	6.110	6.120	6.040	6.190	8,967,659	54,681,225	6.0976	6.120	6.110	6.120	6.040	6.190	8,967,659	6.0976	-1.77%
2022-04-04	0	6.230	6.220	6.230	6.130	6.290	6,219,300	38,637,979	6.2126	6.230	6.220	6.230	6.130	6.290	6,219,300	6.2126	1.80%
2022-04-01	0	6.120	6.120	6.130	6.080	6.150	4,933,378	30,144,783	6.1104	6.120	6.120	6.130	6.080	6.150	4,933,378	6.1104	-0.49%
2022-03-31	0	6.150	6.150	6.170	6.120	6.250	4,386,000	26,999,950	6.1559	6.150	6.150	6.170	6.120	6.250	4,386,000	6.1559	-0.81%
2022-03-30	0	6.200	6.200	6.220	6.180	6.290	8,506,000	53,004,220	6.2314	6.200	6.200	6.220	6.180	6.290	8,506,000	6.2314	0.65%
2022-03-29	0	6.160	6.150	6.160	6.110	6.270	8,665,115	53,378,615	6.1602	6.160	6.150	6.160	6.110	6.270	8,665,115	6.1602	-0.32%
2022-03-28	0	6.180	6.180	6.190	6.020	6.240	15,321,588	94,062,148	6.1392	6.180	6.180	6.190	6.020	6.240	15,321,588	6.1392	-1.90%
2022-03-25	0	6.300	6.300	6.320	6.300	6.480	9,907,000	62,916,440	6.3507	6.300	6.300	6.320	6.300	6.480	9,907,000	6.3507	-1.72%
2022-03-24	0	6.410	6.410	6.420	6.340	6.720	18,277,816	118,599,805	6.4887	6.410	6.410	6.420	6.340	6.720	18,277,816	6.4887	-3.90%
2022-03-23	0	6.670	6.670	6.680	6.250	6.770	42,118,000	276,374,975	6.5619	6.670	6.670	6.680	6.250	6.770	42,118,000	6.5619	5.37%
2022-03-22	0	6.330	6.320	6.330	6.160	6.330	9,321,000	58,181,730	6.2420	6.330	6.320	6.330	6.160	6.330	9,321,000	6.2420	1.28%
2022-03-21	0	6.250	6.250	6.280	6.250	6.400	6,790,571	42,834,785	6.3080	6.250	6.250	6.280	6.250	6.400	6,790,571	6.3080	-0.16%
2022-03-18	0	6.260	6.260	6.270	6.210	6.380	9,936,000	62,399,650	6.2802	6.260	6.260	6.270	6.210	6.380	9,936,000	6.2802	-2.03%
2022-03-17	0	6.390	6.390	6.400	6.280	6.640	19,090,035	122,735,585	6.4293	6.390	6.390	6.400	6.280	6.640	19,090,035	6.4293	0.47%
2022-03-16	0	6.360	6.350	6.360	5.900	6.400	25,300,527	157,772,376	6.2359	6.360	6.350	6.360	5.900	6.400	25,300,527	6.2359	5.65%
2022-03-15	0	6.020	6.000	6.020	5.790	6.300	33,447,033	202,737,472	6.0614	6.020	6.000	6.020	5.790	6.300	33,447,033	6.0614	-4.29%
2022-03-14	0	6.290	6.280	6.290	6.140	6.450	21,899,947	137,371,924	6.2727	6.290	6.280	6.290	6.140	6.450	21,899,947	6.2727	-3.23%
2022-03-11	0	6.500	6.500	6.520	6.380	6.730	20,028,418	131,727,701	6.5770	6.500	6.500	6.520	6.380	6.730	20,028,418	6.5770	-1.07%
2022-03-10	0	6.570	6.550	6.570	6.450	6.750	11,455,000	75,747,300	6.6126	6.570	6.550	6.570	6.450	6.750	11,455,000	6.6126	-0.45%
2022-03-09	0	6.600	6.580	6.600	6.150	6.600	21,012,100	134,286,610	6.3909	6.600	6.580	6.600	6.150	6.600	21,012,100	6.3909	5.94%
2022-03-08	0	6.230	6.230	6.250	6.230	6.730	21,231,797	136,617,819	6.4346	6.230	6.230	6.250	6.230	6.730	21,231,797	6.4346	-5.89%
2022-03-07	0	6.620	6.620	6.640	6.520	6.680	17,061,657	113,696,577	6.6639	6.620	6.620	6.640	6.520	6.680	17,061,657	6.6639	-3.50%
2022-03-04	0	6.860	6.860	6.870	6.500	6.860	30,969,200	207,983,368	6.7158	6.860	6.860	6.870	6.500	6.860	30,969,200	6.7158	0.15%
2022-03-03	0	6.850	6.830	6.850	6.410	6.850	22,261,000	147,415,750	6.6222	6.850	6.830	6.850	6.410	6.850	22,261,000	6.6222	6.20%
2022-03-02	0	6.450	6.430	6.450	6.380	6.530	9,855,270	63,290,503	6.4220	6.450	6.430	6.450	6.380	6.530	9,855,270	6.4220	-1.53%
2022-03-01	0	6.550	6.550	6.560	6.450	6.580	8,665,000	56,498,510	6.5203	6.550	6.550	6.560	6.450	6.580	8,665,000	6.5203	1.39%
2022-02-28	0	6.460	6.460	6.480	6.330	6.650	15,484,200	99,568,452	6.4303	6.460	6.460	6.480	6.330	6.650	15,484,200	6.4303	-2.56%
2022-02-25	0	6.630	6.630	6.640	6.550	6.790	21,746,455	144,731,188	6.6554	6.630	6.630	6.640	6.550	6.790	21,746,455	6.6554	1.69%
2022-02-24	0	6.520	6.520	6.530	6.200	6.870	97,392,400	640,734,407	6.5789	6.520	6.520	6.530	6.200	6.870	97,392,400	6.5789	-11.65%
2022-02-23	0	7.380	7.380	7.390	6.800	7.600	104,760,351	765,861,543	7.3106	7.380	7.380	7.390	6.800	7.600	104,760,351	7.3106	6.80%
2022-02-22	0	6.910	6.900	6.910	6.440	6.950	44,424,140	299,526,318	6.7424	6.910	6.900	6.910	6.440	6.950	44,424,140	6.7424	4.54%
2022-02-21	0	6.610	6.600	6.610	6.390	6.900	46,987,001	312,817,616	6.6575	6.610	6.600	6.610	6.390	6.900	46,987,001	6.6575	6.79%
2022-02-18	0	6.190	6.190	6.200	6.060	6.380	27,719,900	171,260,928	6.1783	6.190	6.190	6.200	6.060	6.380	27,719,900	6.1783	-3.28%
2022-02-17	0	6.400	6.400	6.410	6.350	6.510	7,119,800	45,578,655	6.4017	6.400	6.400	6.410	6.350	6.510	7,119,800	6.4017	-1.54%
2022-02-16	0	6.500	6.490	6.500	6.410	6.550	5,872,000	38,131,400	6.4938	6.500	6.490	6.500	6.410	6.550	5,872,000	6.4938	1.56%
2022-02-15	0	6.400	6.400	6.420	6.390	6.620	10,031,400	64,811,447	6.4609	6.400	6.400	6.420	6.390	6.620	10,031,400	6.4609	-2.29%
2022-02-14	0	6.550	6.550	6.570	6.510	6.680	6,826,000	44,849,900	6.5705	6.550	6.550	6.570	6.510	6.680	6,826,000	6.5705	-2.38%
2022-02-11	0	6.710	6.710	6.720	6.640	6.800	7,735,000	51,944,400	6.7155	6.710	6.710	6.720	6.640	6.800	7,735,000	6.7155	-1.18%
2022-02-10	0	6.790	6.780	6.790	6.740	6.850	7,052,000	47,907,850	6.7935	6.790	6.780	6.790	6.740	6.850	7,052,000	6.7935	0.15%
2022-02-09	0	6.780	6.770	6.780	6.750	6.930	10,558,600	72,280,738	6.8457	6.780	6.770	6.780	6.750	6.930	10,558,600	6.8457	0.89%
2022-02-08	0	6.720	6.720	6.730	6.630	6.880	8,141,340	54,528,114	6.6977	6.720	6.720	6.730	6.630	6.880	8,141,340	6.6977	-1.90%
2022-02-07	0	6.850	6.810	6.850	6.770	6.980	11,325,000	77,551,525	6.8478	6.850	6.810	6.850	6.770	6.980	11,325,000	6.8478	0.44%
2022-02-04	0	6.820	6.810	6.820	6.740	6.920	15,561,000	106,206,700	6.8252	6.820	6.810	6.820	6.740	6.920	15,561,000	6.8252	1.34%
2022-01-31	0	6.730	6.720	6.730	6.330	6.840	16,776,240	112,049,213	6.6790	6.730	6.720	6.730	6.330	6.840	16,776,240	6.6790	6.49%
2022-01-28	0	6.320	6.320	6.330	6.090	6.550	19,810,276	123,802,736	6.2494	6.320	6.320	6.330	6.090	6.550	19,810,276	6.2494	-3.07%
2022-01-27	0	6.520	6.520	6.550	6.500	6.740	16,855,020	110,743,187	6.5703	6.520	6.520	6.550	6.500	6.740	16,855,020	6.5703	-3.55%
2022-01-26	0	6.760	6.760	6.770	6.660	6.940	12,177,012	82,805,265	6.8001	6.760	6.760	6.770	6.660	6.940	12,177,012	6.8001	0.15%
2022-01-25	0	6.750	6.750	6.760	6.720	6.850	18,755,000	127,073,290	6.7754	6.750	6.750	6.760	6.720	6.850	18,755,000	6.7754	-2.17%
2022-01-24	0	6.900	6.900	6.910	6.830	7.100	23,767,500	164,465,900	6.9198	6.900	6.900	6.910	6.830	7.100	23,767,500	6.9198	-3.63%
2022-01-21	0	7.160	7.150	7.160	6.820	7.270	49,100,000	349,764,255	7.1235	7.160	7.150	7.160	6.820	7.270	49,100,000	7.1235	3.47%
2022-01-20	0	6.920	6.920	6.930	6.880	7.070	21,134,800	147,253,382	6.9673	6.920	6.920	6.930	6.880	7.070	21,134,800	6.9673	0.58%
2022-01-19	0	6.880	6.880	6.890	6.860	7.150	19,036,000	132,702,050	6.9711	6.880	6.880	6.890	6.860	7.150	19,036,000	6.9711	-1.71%
2022-01-18	0	7.000	6.990	7.000	6.670	7.200	53,091,626	373,753,913	7.0398	7.000	6.990	7.000	6.670	7.200	53,091,626	7.0398	6.06%
2022-01-17	0	6.600	6.600	6.620	6.600	6.950	24,259,000	161,810,532	6.6701	6.600	6.600	6.620	6.600	6.950	24,259,000	6.6701	-3.79%
2022-01-14	0	6.860	6.860	6.870	6.710	7.150	43,561,662	301,451,533	6.9201	6.860	6.860	6.870	6.710	7.150	43,561,662	6.9201	-4.06%
2022-01-13	0	7.150	7.150	7.160	7.120	7.410	24,878,000	179,418,620	7.2119	7.150	7.150	7.160	7.120	7.410	24,878,000	7.2119	-2.46%
2022-01-12	0	7.330	7.320	7.330	7.280	7.700	56,531,838	421,130,275	7.4494	7.330	7.320	7.330	7.280	7.700	56,531,838	7.4494	-0.27%
2022-01-11	0	7.350	7.350	7.360	7.010	7.600	64,010,063	470,420,394	7.3492	7.350	7.350	7.360	7.010	7.600	64,010,063	7.3492	2.51%
2022-01-10	0	7.170	7.160	7.170	6.850	7.730	70,488,200	518,571,972	7.3569	7.170	7.160	7.170	6.850	7.730	70,488,200	7.3569	-2.58%
2022-01-07	0	7.360	7.360	7.370	7.360	8.400	163,020,001	1,284,353,622	7.8785	7.360	7.360	7.370	7.360	8.400	163,020,001	7.8785	-7.42%
2022-01-06	0	7.950	7.930	7.950	6.020	8.000	220,547,279	1,500,573,889	6.8039	7.950	7.930	7.950	6.020	8.000	220,547,279	6.8039	14.06%
2022-01-05	0	6.970	6.970	6.980	6.800	8.440	172,749,296	1,288,318,508	7.4577	6.970	6.970	6.980	6.800	8.440	172,749,296	7.4577	-15.00%
2022-01-04	0	8.200	8.200	8.210	7.620	9.700	358,971,790	3,132,999,153	8.7277	8.200	8.200	8.210	7.620	9.700	358,971,790	8.7277	5.81%
2022-01-03	0	7.750	7.750	7.760	5.800	7.750	465,580,254	3,164,819,936	6.7976	7.750	7.750	7.760	5.800	7.750	465,580,254	6.7976	40.91%
2021-12-31	0	5.500	5.490	5.500	4.210	5.500	254,079,780	1,236,589,974	4.8669	5.500	5.490	5.500	4.210	5.500	254,079,780	4.8669	33.17%
2021-12-30	0	4.130	4.120	4.130	3.900	4.740	329,966,696	1,406,160,926	4.2615	4.130	4.120	4.130	3.900	4.740	329,966,696	4.2615