Prices and Webb-site Total Returns

Simcere Pharmaceutical Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02096	2020-10-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	11.42	11.40	11.42	11.08	11.47	4,493,160	50,654,593	11.274	11.42	11.40	11.42	11.08	11.47	4,493,160	11.274	0.53%
2026-02-02	11.36	11.35	11.36	11.23	11.65	5,146,002	58,612,042	11.390	11.36	11.35	11.36	11.23	11.65	5,146,002	11.390	-2.82%
2026-01-30	11.69	11.61	11.69	11.59	11.95	6,305,155	73,762,337	11.699	11.69	11.61	11.69	11.59	11.95	6,305,155	11.699	0.00%
2026-01-29	11.69	11.64	11.69	11.58	12.08	6,526,618	76,661,334	11.746	11.69	11.64	11.69	11.58	12.08	6,526,618	11.746	-3.47%
2026-01-28	12.11	12.07	12.11	11.79	12.65	8,951,744	108,301,797	12.098	12.11	12.07	12.11	11.79	12.65	8,951,744	12.098	1.42%
2026-01-27	11.94	11.91	11.94	11.61	12.15	5,203,540	62,152,607	11.944	11.94	11.91	11.94	11.61	12.15	5,203,540	11.944	2.23%
2026-01-26	11.68	11.67	11.68	11.33	11.80	5,080,012	58,873,273	11.589	11.68	11.67	11.68	11.33	11.80	5,080,012	11.589	1.30%
2026-01-23	11.53	11.53	11.54	11.49	11.75	4,057,370	46,975,206	11.578	11.53	11.53	11.54	11.49	11.75	4,057,370	11.578	-1.28%
2026-01-22	11.68	11.61	11.68	11.40	11.88	7,315,000	84,482,760	11.549	11.68	11.61	11.68	11.40	11.88	7,315,000	11.549	-1.27%
2026-01-21	11.83	11.83	11.84	11.63	12.02	3,570,002	42,256,849	11.837	11.83	11.83	11.84	11.63	12.02	3,570,002	11.837	0.08%
2026-01-20	11.82	11.82	11.84	11.49	11.92	6,070,660	71,466,396	11.772	11.82	11.82	11.84	11.49	11.92	6,070,660	11.772	1.90%
2026-01-19	11.60	11.59	11.60	11.50	11.87	5,955,619	69,209,221	11.621	11.60	11.59	11.60	11.50	11.87	5,955,619	11.621	-0.34%
2026-01-16	11.64	11.64	11.65	11.44	11.78	11,074,066	128,358,033	11.591	11.64	11.64	11.65	11.44	11.78	11,074,066	11.591	0.17%
2026-01-15	11.62	11.57	11.62	11.33	11.70	4,747,368	54,961,477	11.577	11.62	11.57	11.62	11.33	11.70	4,747,368	11.577	1.31%
2026-01-14	11.47	11.45	11.47	11.31	12.16	17,566,161	202,335,147	11.519	11.47	11.45	11.47	11.31	12.16	17,566,161	11.518	-5.60%
2026-01-13	12.15	12.14	12.15	11.55	12.15	12,949,990	154,357,596	11.920	12.15	12.14	12.15	11.55	12.15	12,949,990	11.920	0.00%
2026-01-09	12.15	12.15	12.16	11.90	12.24	6,739,000	81,393,153	12.078	12.15	12.15	12.16	11.90	12.24	6,739,000	12.078	0.16%
2026-01-08	12.13	12.11	12.13	11.96	12.27	5,750,000	69,461,045	12.080	12.13	12.11	12.13	11.96	12.27	5,750,000	12.080	0.00%
2026-01-07	12.13	12.13	12.14	11.85	12.23	8,274,420	99,876,787	12.071	12.13	12.13	12.14	11.85	12.23	8,274,420	12.071	0.83%
2026-01-06	12.03	12.02	12.03	11.72	12.09	5,456,000	65,144,028	11.940	12.03	12.02	12.03	11.72	12.09	5,456,000	11.940	0.92%
2026-01-05	11.92	11.90	11.92	11.60	12.10	6,380,000	76,113,726	11.930	11.92	11.90	11.92	11.60	12.10	6,380,000	11.930	-0.42%
2025-12-31	11.97	11.84	11.97	11.79	12.10	1,703,400	20,250,108	11.888	11.97	11.84	11.97	11.79	12.10	1,703,400	11.888	0.42%
2025-12-30	11.92	11.90	11.92	11.65	11.94	6,639,720	78,253,969	11.786	11.92	11.90	11.92	11.65	11.94	6,639,720	11.786	0.25%
2025-12-29	11.89	11.89	11.90	11.88	13.02	11,914,000	143,566,558	12.050	11.89	11.89	11.90	11.88	13.02	11,914,000	12.050	-6.89%
2025-12-24	12.77	12.67	12.77	12.68	13.10	2,460,615	31,716,363	12.890	12.77	12.67	12.77	12.68	13.10	2,460,615	12.890	-1.01%
2025-12-23	12.90	12.87	12.90	12.80	13.19	3,709,430	48,026,252	12.947	12.90	12.87	12.90	12.80	13.19	3,709,430	12.947	0.39%
2025-12-22	12.85	12.81	12.85	12.74	13.20	4,378,000	56,458,085	12.896	12.85	12.81	12.85	12.74	13.20	4,378,000	12.896	-1.98%
2025-12-19	13.11	13.09	13.11	12.59	13.17	9,338,800	121,878,470	13.051	13.11	13.09	13.11	12.59	13.17	9,338,800	13.051	2.66%
2025-12-18	12.77	12.76	12.77	12.46	12.95	6,639,100	84,703,079	12.758	12.77	12.76	12.77	12.46	12.95	6,639,100	12.758	1.35%
2025-12-17	12.60	12.60	12.61	12.32	12.90	7,573,392	94,936,625	12.536	12.60	12.60	12.61	12.32	12.90	7,573,392	12.536	-1.95%
2025-12-16	12.85	12.85	12.86	12.63	13.10	7,648,000	98,027,109	12.817	12.85	12.85	12.86	12.63	13.10	7,648,000	12.817	-1.46%
2025-12-15	13.04	13.04	13.05	12.76	13.18	9,467,000	123,352,975	13.030	13.04	13.04	13.05	12.76	13.18	9,467,000	13.030	-0.38%
2025-12-12	13.09	13.09	13.14	13.01	13.80	11,740,100	154,855,235	13.190	13.09	13.09	13.14	13.01	13.80	11,740,100	13.190	-4.03%
2025-12-11	13.64	13.64	13.65	13.50	13.86	4,392,000	59,894,860	13.637	13.64	13.64	13.65	13.50	13.86	4,392,000	13.637	-0.80%
2025-12-10	13.75	13.68	13.75	13.50	13.80	2,565,100	35,037,013	13.659	13.75	13.68	13.75	13.50	13.80	2,565,100	13.659	-0.36%
2025-12-09	13.80	13.78	13.80	13.71	14.34	10,417,137	145,114,058	13.930	13.80	13.78	13.80	13.71	14.34	10,417,137	13.930	0.66%
2025-12-08	13.71	13.71	13.72	13.34	13.85	7,340,250	99,608,164	13.570	13.71	13.71	13.72	13.34	13.85	7,340,250	13.570	1.63%
2025-12-05	13.49	13.49	13.50	13.16	13.61	5,834,000	78,265,889	13.416	13.49	13.49	13.50	13.16	13.61	5,834,000	13.415	-0.88%
2025-12-04	13.61	13.61	13.63	13.07	13.65	5,256,804	70,682,628	13.446	13.61	13.61	13.63	13.07	13.65	5,256,804	13.446	3.89%
2025-12-03	13.10	13.09	13.10	13.04	13.41	7,604,363	100,332,435	13.194	13.10	13.09	13.10	13.04	13.41	7,604,363	13.194	-2.24%
2025-12-02	13.40	13.38	13.40	13.34	13.89	6,837,967	92,379,664	13.510	13.40	13.38	13.40	13.34	13.89	6,837,967	13.510	-3.80%
2025-12-01	13.93	13.89	13.93	13.48	14.20	6,912,000	96,243,169	13.924	13.93	13.89	13.93	13.48	14.20	6,912,000	13.924	2.13%
2025-11-28	13.64	13.64	13.65	13.61	13.86	3,703,200	50,705,854	13.692	13.64	13.64	13.65	13.61	13.86	3,703,200	13.692	-1.02%
2025-11-27	13.78	13.71	13.78	13.63	14.05	4,979,000	68,652,074	13.788	13.78	13.71	13.78	13.63	14.05	4,979,000	13.788	-0.65%
2025-11-26	13.87	13.87	13.88	13.32	14.20	7,138,000	99,248,380	13.904	13.87	13.87	13.88	13.32	14.20	7,138,000	13.904	1.91%
2025-11-25	13.61	13.61	13.63	13.35	13.94	7,387,000	100,932,881	13.664	13.61	13.61	13.63	13.35	13.94	7,387,000	13.664	2.25%
2025-11-24	13.31	13.31	13.32	12.96	13.49	10,837,000	144,067,575	13.294	13.31	13.31	13.32	12.96	13.49	10,837,000	13.294	3.58%
2025-11-21	12.85	12.82	12.85	12.55	13.15	6,228,000	80,194,805	12.877	12.85	12.82	12.85	12.55	13.15	6,228,000	12.876	-2.43%
2025-11-20	13.17	13.17	13.18	12.72	13.20	6,984,000	90,722,937	12.990	13.17	13.17	13.18	12.72	13.20	6,984,000	12.990	1.86%
2025-11-19	12.93	12.93	12.94	12.82	13.91	10,038,000	131,508,907	13.101	12.93	12.93	12.94	12.82	13.91	10,038,000	13.101	-5.76%
2025-11-18	13.72	13.72	13.74	13.56	14.24	8,053,000	111,195,414	13.808	13.72	13.72	13.74	13.56	14.24	8,053,000	13.808	-0.44%
2025-11-17	13.78	13.74	13.79	13.63	14.07	9,176,000	126,564,116	13.793	13.78	13.74	13.79	13.63	14.07	9,176,000	13.793	-0.51%
2025-11-14	13.85	13.85	13.86	13.70	14.38	14,000,902	196,488,397	14.034	13.85	13.85	13.86	13.70	14.38	14,000,902	14.034	-1.21%
2025-11-13	14.02	14.02	14.03	13.23	14.08	13,504,200	185,801,639	13.759	14.02	14.02	14.03	13.23	14.08	13,504,200	13.759	7.52%
2025-11-12	13.04	13.04	13.07	12.50	13.35	10,864,500	142,400,400	13.107	13.04	13.04	13.07	12.50	13.35	10,864,500	13.107	2.76%
2025-11-11	12.69	12.68	12.69	12.56	12.98	4,561,000	57,885,545	12.691	12.69	12.68	12.69	12.56	12.98	4,561,000	12.691	-1.48%
2025-11-10	12.88	12.87	12.88	12.45	12.95	7,717,000	98,815,845	12.805	12.88	12.87	12.88	12.45	12.95	7,717,000	12.805	4.21%
2025-11-07	12.36	12.35	12.36	12.32	12.84	7,665,000	95,805,900	12.499	12.36	12.35	12.36	12.32	12.84	7,665,000	12.499	-4.26%
2025-11-06	12.91	12.91	12.92	12.61	12.99	4,957,956	63,714,156	12.851	12.91	12.91	12.92	12.61	12.99	4,957,956	12.851	0.08%
2025-11-05	12.90	12.89	12.90	12.07	13.08	14,283,518	181,694,059	12.721	12.90	12.89	12.90	12.07	13.08	14,283,518	12.721	2.79%
2025-11-04	12.55	12.51	12.55	12.50	13.32	14,153,308	181,396,061	12.817	12.55	12.51	12.55	12.50	13.32	14,153,308	12.817	-5.43%
2025-11-03	13.27	13.26	13.27	12.23	13.62	22,454,300	295,667,241	13.168	13.27	13.26	13.27	12.23	13.62	22,454,300	13.168	7.36%
2025-10-31	12.36	12.35	12.36	11.75	12.59	15,456,000	190,707,740	12.339	12.36	12.35	12.36	11.75	12.59	15,456,000	12.339	4.30%
2025-10-30	11.85	11.84	11.85	11.66	12.56	15,071,233	180,030,162	11.945	11.85	11.84	11.85	11.66	12.56	15,071,233	11.945	-4.74%
2025-10-28	12.44	12.40	12.44	12.37	12.84	6,461,000	81,082,750	12.550	12.44	12.40	12.44	12.37	12.84	6,461,000	12.550	-2.81%
2025-10-27	12.80	12.74	12.80	12.54	12.89	4,289,000	54,481,785	12.703	12.80	12.74	12.80	12.54	12.89	4,289,000	12.703	2.56%
2025-10-24	12.48	12.47	12.48	12.36	12.74	5,659,968	70,772,708	12.504	12.48	12.47	12.48	12.36	12.74	5,659,968	12.504	0.32%
2025-10-23	12.44	12.44	12.45	12.08	12.83	8,641,600	106,865,060	12.366	12.44	12.44	12.45	12.08	12.83	8,641,600	12.366	-3.04%
2025-10-22	12.83	12.82	12.83	12.69	13.13	7,813,000	100,664,307	12.884	12.83	12.82	12.83	12.69	13.13	7,813,000	12.884	-1.00%
2025-10-21	12.96	12.95	12.96	12.91	13.37	5,958,000	77,776,360	13.054	12.96	12.95	12.96	12.91	13.37	5,958,000	13.054	-1.59%
2025-10-20	13.17	13.17	13.18	12.95	13.36	9,326,668	122,801,834	13.167	13.17	13.17	13.18	12.95	13.36	9,326,668	13.167	0.53%
2025-10-17	13.10	13.06	13.10	12.93	13.63	21,218,400	283,105,361	13.342	13.10	13.06	13.10	12.93	13.63	21,218,400	13.342	1.00%
2025-10-16	12.97	12.97	12.99	12.24	13.00	11,934,000	152,438,447	12.774	12.97	12.97	12.99	12.24	13.00	11,934,000	12.773	5.79%
2025-10-15	12.26	12.25	12.26	11.66	12.35	7,548,000	91,699,446	12.149	12.26	12.25	12.26	11.66	12.35	7,548,000	12.149	3.20%
2025-10-14	11.88	11.86	11.88	11.60	12.78	9,923,510	118,628,182	11.954	11.88	11.86	11.88	11.60	12.78	9,923,510	11.954	-5.26%
2025-10-13	12.54	12.51	12.54	11.85	12.61	13,967,000	172,832,234	12.374	12.54	12.51	12.54	11.85	12.61	13,967,000	12.374	0.40%
2025-10-10	12.49	12.48	12.49	12.46	12.98	8,260,000	105,039,414	12.717	12.49	12.48	12.49	12.46	12.98	8,260,000	12.717	-1.03%
2025-10-09	12.62	12.61	12.62	12.55	13.19	13,928,780	177,031,306	12.710	12.62	12.61	12.62	12.55	13.19	13,928,780	12.710	-5.11%
2025-10-08	13.30	13.28	13.30	12.61	13.30	1,534,786	20,192,621	13.157	13.30	13.28	13.30	12.61	13.30	1,534,786	13.157	2.31%
2025-10-06	13.00	12.97	13.00	12.81	13.16	1,022,000	13,215,520	12.931	13.00	12.97	13.00	12.81	13.16	1,022,000	12.931	-1.37%
2025-10-03	13.18	13.12	13.18	12.92	13.48	1,892,000	24,732,547	13.072	13.18	13.12	13.18	12.92	13.48	1,892,000	13.072	-0.30%
2025-10-02	13.22	13.20	13.22	12.60	13.35	3,413,220	45,037,913	13.195	13.22	13.20	13.22	12.60	13.35	3,413,220	13.195	4.92%
2025-09-30	12.60	12.59	12.60	12.53	12.93	11,341,154	143,335,383	12.639	12.60	12.59	12.60	12.53	12.93	11,341,154	12.639	-1.64%
2025-09-29	12.81	12.79	12.81	12.35	12.94	6,762,000	86,155,375	12.741	12.81	12.79	12.81	12.35	12.94	6,762,000	12.741	2.64%
2025-09-26	12.48	12.47	12.48	12.44	12.79	6,240,000	78,617,843	12.599	12.48	12.47	12.48	12.44	12.79	6,240,000	12.599	-2.19%
2025-09-25	12.76	12.72	12.76	12.65	12.90	6,084,000	77,656,400	12.764	12.76	12.72	12.76	12.65	12.90	6,084,000	12.764	-0.78%
2025-09-24	12.86	12.83	12.86	12.62	12.94	6,240,000	80,065,767	12.831	12.86	12.83	12.86	12.62	12.94	6,240,000	12.831	0.55%
2025-09-23	12.79	12.78	12.79	12.50	13.20	7,028,300	89,492,725	12.733	12.79	12.78	12.79	12.50	13.20	7,028,300	12.733	-2.14%
2025-09-22	13.07	13.02	13.07	12.75	13.17	6,746,000	87,272,520	12.937	13.07	13.02	13.07	12.75	13.17	6,746,000	12.937	1.63%
2025-09-19	12.86	12.85	12.86	12.71	13.28	8,642,000	111,410,537	12.892	12.86	12.85	12.86	12.71	13.28	8,642,000	12.892	-1.53%
2025-09-18	13.06	13.01	13.06	12.67	13.15	11,622,876	150,396,395	12.940	13.06	13.01	13.06	12.67	13.15	11,622,876	12.940	-0.15%
2025-09-17	13.08	13.05	13.08	12.81	13.67	24,879,748	323,616,942	13.007	13.08	13.05	13.08	12.81	13.67	24,879,748	13.007	-3.68%
2025-09-16	13.58	13.55	13.58	13.29	13.75	10,029,000	134,814,850	13.443	13.58	13.55	13.58	13.29	13.75	10,029,000	13.443	-1.31%
2025-09-15	13.76	13.72	13.76	13.53	14.16	9,340,000	129,046,646	13.817	13.76	13.72	13.76	13.53	14.16	9,340,000	13.817	-1.36%
2025-09-12	13.95	13.92	13.95	13.58	14.06	14,430,426	200,024,300	13.861	13.95	13.92	13.95	13.58	14.06	14,430,426	13.861	3.64%
2025-09-11	13.46	13.46	13.47	12.38	13.72	37,567,000	494,293,574	13.158	13.46	13.46	13.47	12.38	13.72	37,567,000	13.158	-2.82%
2025-09-10	13.85	13.81	13.85	13.65	14.27	11,240,000	156,139,911	13.892	13.85	13.81	13.85	13.65	14.27	11,240,000	13.891	-0.65%
2025-09-09	13.94	13.91	13.94	13.83	14.30	9,129,000	127,836,263	14.003	13.94	13.91	13.94	13.83	14.30	9,129,000	14.003	-1.34%
2025-09-08	14.13	14.10	14.13	13.81	14.34	12,694,000	178,554,150	14.066	14.13	14.10	14.13	13.81	14.34	12,694,000	14.066	-0.77%
2025-09-05	14.24	14.23	14.24	13.49	14.55	27,922,000	394,005,110	14.111	14.24	14.23	14.24	13.49	14.55	27,922,000	14.111	5.87%
2025-09-04	13.45	13.39	13.45	13.17	13.91	29,110,000	392,840,250	13.495	13.45	13.39	13.45	13.17	13.91	29,110,000	13.495	-0.22%
2025-09-03	13.48	13.48	13.49	13.15	13.65	30,036,337	404,286,341	13.460	13.48	13.48	13.49	13.15	13.65	30,036,337	13.460	3.61%
2025-09-02	13.01	13.00	13.01	12.81	13.70	183,408,500	2,387,942,366	13.020	13.01	13.00	13.01	12.81	13.70	183,408,500	13.020	-7.60%
2025-09-01	14.08	14.07	14.08	14.00	14.51	17,997,072	256,656,458	14.261	14.08	14.07	14.08	14.00	14.51	17,997,072	14.261	-0.28%
2025-08-29	14.12	14.11	14.12	13.10	14.28	29,270,000	405,108,710	13.840	14.12	14.11	14.12	13.10	14.28	29,270,000	13.840	6.33%
2025-08-28	13.28	13.26	13.28	12.71	13.70	20,618,000	271,191,445	13.153	13.28	13.26	13.28	12.71	13.70	20,618,000	13.153	-1.34%
2025-08-27	13.46	13.46	13.47	13.17	14.54	35,519,000	483,169,042	13.603	13.46	13.46	13.47	13.17	14.54	35,519,000	13.603	-6.79%
2025-08-26	14.44	14.42	14.45	14.21	15.01	16,404,000	238,646,952	14.548	14.44	14.42	14.45	14.21	15.01	16,404,000	14.548	-2.43%
2025-08-25	14.80	14.77	14.80	14.25	15.08	24,158,000	356,366,068	14.752	14.80	14.77	14.80	14.25	15.08	24,158,000	14.751	4.96%
2025-08-22	14.10	14.09	14.10	13.30	14.10	46,334,406	635,736,316	13.721	14.10	14.09	14.10	13.30	14.10	46,334,406	13.721	10.42%
2025-08-21	12.77	12.76	12.77	12.22	12.78	12,120,000	153,458,735	12.662	12.77	12.76	12.77	12.22	12.78	12,120,000	12.662	3.15%
2025-08-20	12.38	12.37	12.38	12.21	12.86	16,516,000	204,799,405	12.400	12.38	12.37	12.38	12.21	12.86	16,516,000	12.400	-2.37%
2025-08-19	12.68	12.65	12.68	12.37	13.05	22,916,000	289,723,734	12.643	12.68	12.65	12.68	12.37	13.05	22,916,000	12.643	2.92%
2025-08-18	12.32	12.30	12.32	12.23	12.62	15,692,000	194,249,595	12.379	12.32	12.30	12.32	12.23	12.62	15,692,000	12.379	-1.04%
2025-08-15	12.45	12.42	12.45	12.27	12.76	27,475,000	342,021,180	12.449	12.45	12.42	12.45	12.27	12.76	27,475,000	12.448	-0.48%
2025-08-14	12.51	12.51	12.52	12.47	12.78	12,543,044	157,858,743	12.585	12.51	12.51	12.52	12.47	12.78	12,543,044	12.585	-1.18%
2025-08-13	12.66	12.64	12.66	12.23	12.79	16,760,000	209,889,055	12.523	12.66	12.64	12.66	12.23	12.79	16,760,000	12.523	4.11%
2025-08-12	12.16	12.15	12.16	11.95	12.55	11,192,490	135,805,521	12.134	12.16	12.15	12.16	11.95	12.55	11,192,490	12.134	-1.30%
2025-08-11	12.32	12.31	12.32	12.01	12.47	13,238,000	161,748,865	12.219	12.32	12.31	12.32	12.01	12.47	13,238,000	12.219	0.08%
2025-08-08	12.31	12.27	12.31	12.16	12.60	10,344,000	127,246,163	12.301	12.31	12.27	12.31	12.16	12.60	10,344,000	12.301	-1.36%
2025-08-07	12.48	12.45	12.48	12.10	13.09	17,801,000	222,562,880	12.503	12.48	12.45	12.48	12.10	13.09	17,801,000	12.503	-2.19%
2025-08-06	12.76	12.68	12.76	12.47	13.01	12,767,000	162,309,570	12.713	12.76	12.68	12.76	12.47	13.01	12,767,000	12.713	0.08%
2025-08-05	12.75	12.74	12.75	12.25	12.80	14,763,000	185,660,335	12.576	12.75	12.74	12.75	12.25	12.80	14,763,000	12.576	2.33%
2025-08-04	12.46	12.46	12.47	12.10	12.71	18,932,000	233,928,059	12.356	12.46	12.46	12.47	12.10	12.71	18,932,000	12.356	-0.32%
2025-08-01	12.50	12.48	12.50	12.36	13.58	17,705,000	226,306,380	12.782	12.50	12.48	12.50	12.36	13.58	17,705,000	12.782	-5.59%
2025-07-31	13.24	13.22	13.24	13.04	13.96	11,438,000	153,594,510	13.428	13.24	13.22	13.24	13.04	13.96	11,438,000	13.428	-3.22%
2025-07-30	13.68	13.66	13.68	13.32	14.28	30,934,001	425,663,659	13.760	13.68	13.66	13.68	13.32	14.28	30,934,001	13.760	-4.20%
2025-07-29	14.28	14.26	14.28	13.10	14.28	44,171,440	615,304,464	13.930	14.28	14.26	14.28	13.10	14.28	44,171,440	13.930	9.85%
2025-07-28	13.00	12.96	13.00	12.34	13.00	18,262,000	232,550,623	12.734	13.00	12.96	13.00	12.34	13.00	18,262,000	12.734	5.35%
2025-07-25	12.34	12.24	12.34	11.90	12.36	14,332,407	174,673,942	12.187	12.34	12.24	12.34	11.90	12.36	14,332,407	12.187	2.15%
2025-07-24	12.08	12.06	12.08	11.82	12.26	17,308,096	208,721,293	12.059	12.08	12.06	12.08	11.82	12.26	17,308,096	12.059	2.72%
2025-07-23	11.76	11.74	11.76	11.60	12.06	16,100,000	189,167,380	11.750	11.76	11.74	11.76	11.60	12.06	16,100,000	11.750	-1.84%
2025-07-22	11.98	11.94	11.98	11.76	12.64	28,391,000	346,350,351	12.199	11.98	11.94	11.98	11.76	12.64	28,391,000	12.199	-1.48%
2025-07-21	12.16	12.12	12.16	11.40	12.40	27,853,000	332,267,065	11.929	12.16	12.12	12.16	11.40	12.40	27,853,000	11.929	2.36%
2025-07-18	11.88	11.86	11.88	11.62	12.10	11,567,664	136,320,882	11.785	11.88	11.86	11.88	11.62	12.10	11,567,664	11.785	-0.50%
2025-07-17	11.94	11.90	11.94	10.86	11.94	34,098,480	394,531,367	11.570	11.94	11.90	11.94	10.86	11.94	34,098,480	11.570	9.54%
2025-07-16	10.90	10.88	10.90	10.58	11.02	12,620,000	136,211,330	10.793	10.90	10.88	10.90	10.58	11.02	12,620,000	10.793	0.55%
2025-07-15	10.84	10.82	10.84	10.32	10.96	21,184,400	227,770,252	10.752	10.84	10.82	10.84	10.32	10.96	21,184,400	10.752	3.24%
2025-07-14	10.50	10.48	10.50	10.24	10.60	23,097,000	240,790,280	10.425	10.50	10.48	10.50	10.24	10.60	23,097,000	10.425	0.57%
2025-07-11	10.44	10.44	10.46	10.24	10.78	19,182,775	202,669,351	10.565	10.44	10.44	10.46	10.24	10.78	19,182,775	10.565	0.38%
2025-07-10	10.40	10.38	10.40	10.16	10.76	21,638,000	223,616,231	10.334	10.40	10.38	10.40	10.16	10.76	21,638,000	10.334	-2.80%
2025-07-09	10.70	10.68	10.70	10.52	10.88	10,799,000	115,677,330	10.712	10.70	10.68	10.70	10.52	10.88	10,799,000	10.712	1.13%
2025-07-08	10.58	10.56	10.58	10.34	10.78	8,307,000	87,525,907	10.536	10.58	10.56	10.58	10.34	10.78	8,307,000	10.536	0.00%
2025-07-07	10.58	10.58	10.60	10.48	11.10	13,206,000	141,132,223	10.687	10.58	10.58	10.60	10.48	11.10	13,206,000	10.687	-3.99%
2025-07-04	11.02	11.00	11.02	10.66	11.42	86,006,407	948,264,690	11.026	11.02	11.00	11.02	10.66	11.42	86,006,407	11.026	-5.97%
2025-07-03	11.72	11.70	11.72	11.22	11.86	13,561,000	158,466,450	11.686	11.72	11.70	11.72	11.22	11.86	13,561,000	11.685	3.90%
2025-07-02	11.28	11.26	11.28	11.14	11.66	17,561,400	199,867,554	11.381	11.28	11.26	11.28	11.14	11.66	17,561,400	11.381	1.44%
2025-06-30	11.12	11.12	11.16	10.66	11.24	8,974,246	99,135,287	11.047	11.12	11.12	11.16	10.66	11.24	8,974,246	11.047	1.09%
2025-06-27	11.00	10.92	11.00	10.76	11.28	10,635,200	116,621,262	10.966	11.00	10.92	11.00	10.76	11.28	10,635,200	10.966	-0.36%
2025-06-26	11.04	11.02	11.04	10.54	11.16	10,286,273	111,629,152	10.852	11.04	11.02	11.04	10.54	11.16	10,286,273	10.852	0.18%
2025-06-25	11.02	10.96	11.02	10.90	11.52	12,022,000	133,120,830	11.073	11.02	10.96	11.02	10.90	11.52	12,022,000	11.073	-2.48%
2025-06-24	11.30	11.30	11.32	10.94	11.68	19,850,000	224,532,547	11.312	11.30	11.30	11.32	10.94	11.68	19,850,000	11.311	0.71%
2025-06-23	11.22	11.18	11.22	10.42	11.28	22,019,600	242,177,337	10.998	11.22	11.18	11.22	10.42	11.28	22,019,600	10.998	4.86%
2025-06-20	10.70	10.68	10.70	9.880	10.76	27,215,600	282,860,488	10.393	10.70	10.68	10.70	9.880	10.76	27,215,600	10.393	5.73%
2025-06-19	10.12	10.10	10.12	9.850	10.96	36,533,696	370,802,568	10.150	10.12	10.10	10.12	9.850	10.96	36,533,696	10.150	-6.81%
2025-06-18	10.86	10.84	10.86	10.54	10.94	15,306,000	165,204,820	10.794	10.86	10.84	10.86	10.54	10.94	15,306,000	10.793	2.79%
2025-06-17	10.74	10.74	10.76	10.48	12.76	59,383,274	658,094,689	11.082	10.57	10.57	10.58	10.31	12.55	60,365,763	10.902	-10.50%
2025-06-16	12.00	12.00	12.02	11.82	12.60	19,820,000	238,851,560	12.051	11.80	11.80	11.82	11.63	12.39	20,147,920	11.855	-2.60%
2025-06-13	12.32	12.24	12.32	12.10	13.36	38,779,000	486,136,043	12.536	12.12	12.04	12.12	11.90	13.14	39,420,594	12.332	-3.75%
2025-06-12	12.80	12.80	12.82	12.22	13.08	27,995,500	355,003,484	12.681	12.59	12.59	12.61	12.02	12.87	28,458,682	12.474	4.07%
2025-06-11	12.30	12.30	12.32	12.14	12.92	21,684,310	271,374,861	12.515	12.10	12.10	12.12	11.94	12.71	22,043,074	12.311	0.65%
2025-06-10	12.22	12.22	12.24	11.92	12.88	32,076,360	393,058,501	12.254	12.02	12.02	12.04	11.73	12.67	32,607,060	12.054	-5.12%
2025-06-09	12.88	12.86	12.88	12.00	12.94	30,807,531	387,393,427	12.575	12.67	12.65	12.67	11.80	12.73	31,317,238	12.370	3.21%
2025-06-06	12.48	12.48	12.50	11.84	12.62	17,690,829	216,007,642	12.210	12.28	12.28	12.30	11.65	12.41	17,983,522	12.011	1.79%
2025-06-05	12.26	12.22	12.26	11.98	13.04	16,318,710	202,340,157	12.399	12.06	12.02	12.06	11.79	12.83	16,588,701	12.197	-1.92%
2025-06-04	12.50	12.50	12.52	12.06	12.88	21,705,152	271,192,433	12.494	12.30	12.30	12.32	11.86	12.67	22,064,261	12.291	2.46%
2025-06-03	12.20	12.18	12.20	12.00	12.96	25,570,857	315,531,589	12.340	12.00	11.98	12.00	11.80	12.75	25,993,924	12.139	-2.09%
2025-06-02	12.46	12.40	12.46	12.18	12.66	2,974,000	36,685,745	12.336	12.26	12.20	12.26	11.98	12.45	3,023,204	12.135	-2.96%
2025-05-30	12.84	12.84	12.86	12.38	13.22	33,014,800	421,638,544	12.771	12.63	12.63	12.65	12.18	13.00	33,561,026	12.563	5.25%
2025-05-29	12.20	12.18	12.20	10.80	12.72	36,240,300	427,984,032	11.810	12.00	11.98	12.00	10.62	12.51	36,839,892	11.617	11.72%
2025-05-28	10.92	10.90	10.92	10.82	11.28	9,124,823	100,164,087	10.977	10.74	10.72	10.74	10.64	11.10	9,275,792	10.798	-1.27%
2025-05-27	11.06	11.06	11.08	10.06	11.16	26,052,672	282,551,589	10.845	10.88	10.88	10.90	9.896	10.98	26,483,710	10.669	8.86%
2025-05-26	10.16	10.16	10.20	10.02	10.66	10,772,000	111,126,800	10.316	9.995	9.995	10.03	9.857	10.49	10,950,221	10.148	-1.74%
2025-05-23	10.34	10.34	10.36	10.16	10.70	13,521,410	140,329,928	10.378	10.17	10.17	10.19	9.995	10.53	13,745,120	10.209	0.00%
2025-05-22	10.34	10.34	10.36	10.22	10.76	16,725,085	175,174,691	10.474	10.17	10.17	10.19	10.05	10.58	17,001,800	10.303	-0.96%
2025-05-21	10.44	10.44	10.46	9.810	10.78	33,297,033	348,838,997	10.477	10.27	10.27	10.29	9.650	10.60	33,847,929	10.306	6.31%
2025-05-20	9.820	9.820	9.830	9.640	10.16	31,787,200	315,277,327	9.9184	9.660	9.660	9.670	9.483	9.995	32,313,116	9.7569	3.92%
2025-05-19	9.450	9.450	9.460	8.800	9.620	26,671,342	249,350,316	9.3490	9.296	9.296	9.306	8.657	9.463	27,112,616	9.1968	8.37%
2025-05-16	8.720	8.710	8.730	8.400	8.760	8,203,000	70,725,281	8.6219	8.578	8.568	8.588	8.263	8.617	8,338,718	8.4816	3.81%
2025-05-15	8.400	8.370	8.400	8.340	8.510	3,519,000	29,610,578	8.4145	8.263	8.234	8.263	8.204	8.371	3,577,221	8.2775	-0.47%
2025-05-14	8.440	8.430	8.450	8.300	8.480	2,771,000	23,269,719	8.3976	8.303	8.293	8.312	8.165	8.342	2,816,846	8.2609	0.96%
2025-05-13	8.360	8.350	8.360	8.260	8.580	4,693,000	39,287,427	8.3715	8.224	8.214	8.224	8.126	8.440	4,770,645	8.2352	1.46%
2025-05-12	8.240	8.240	8.250	8.240	8.700	14,691,000	123,444,173	8.4027	8.106	8.106	8.116	8.106	8.558	14,934,061	8.2659	-7.21%
2025-05-09	8.880	8.880	8.890	8.590	8.940	5,534,000	48,709,404	8.8018	8.735	8.735	8.745	8.450	8.794	5,625,559	8.6586	1.83%
2025-05-08	8.720	8.720	8.740	8.460	8.750	5,964,000	51,238,560	8.5913	8.578	8.578	8.598	8.322	8.608	6,062,674	8.4515	1.16%
2025-05-07	8.620	8.620	8.650	8.550	9.020	7,567,636	66,025,062	8.7247	8.480	8.480	8.509	8.411	8.873	7,692,842	8.5827	-3.90%
2025-05-06	8.970	8.970	9.000	8.930	9.190	5,232,000	47,264,770	9.0338	8.824	8.824	8.854	8.785	9.040	5,318,563	8.8868	-0.22%
2025-05-02	8.990	8.980	8.990	8.680	9.110	1,992,000	17,867,562	8.9697	8.844	8.834	8.844	8.539	8.962	2,024,957	8.8237	2.63%
2025-04-30	8.760	8.750	8.760	8.710	8.950	3,835,000	33,825,540	8.8202	8.617	8.608	8.617	8.568	8.804	3,898,450	8.6767	0.34%
2025-04-29	8.730	8.730	8.760	8.650	8.950	4,777,000	42,001,923	8.7925	8.588	8.588	8.617	8.509	8.804	4,856,035	8.6494	0.92%
2025-04-28	8.650	8.640	8.650	8.360	8.750	7,270,000	62,581,690	8.6082	8.509	8.499	8.509	8.224	8.608	7,390,281	8.4681	1.41%
2025-04-25	8.530	8.490	8.530	8.460	9.040	7,900,000	68,188,365	8.6314	8.391	8.352	8.391	8.322	8.893	8,030,705	8.4910	-3.07%
2025-04-24	8.800	8.800	8.820	8.570	8.970	11,704,072	102,353,548	8.7451	8.657	8.657	8.676	8.431	8.824	11,897,715	8.6028	0.69%
2025-04-23	8.740	8.740	8.750	8.560	9.060	10,619,856	93,252,386	8.7809	8.598	8.598	8.608	8.421	8.913	10,795,560	8.6380	2.10%
2025-04-22	8.560	8.550	8.560	7.680	8.850	29,186,000	249,918,675	8.5630	8.421	8.411	8.421	7.555	8.706	29,668,879	8.4236	11.75%
2025-04-17	7.660	7.650	7.660	7.580	7.760	5,046,000	38,599,048	7.6494	7.535	7.525	7.535	7.457	7.634	5,129,485	7.5249	0.26%
2025-04-16	7.640	7.640	7.650	7.610	8.030	9,290,000	71,312,820	7.6763	7.516	7.516	7.525	7.486	7.899	9,443,702	7.5514	-3.66%
2025-04-15	7.930	7.930	7.940	7.750	8.240	6,365,928	50,350,440	7.9094	7.801	7.801	7.811	7.624	8.106	6,471,252	7.7806	-2.94%
2025-04-14	8.170	8.170	8.180	8.060	8.260	5,838,000	47,623,240	8.1575	8.037	8.037	8.047	7.929	8.126	5,934,589	8.0247	0.74%
2025-04-11	8.110	8.090	8.110	7.860	8.160	7,796,000	62,974,415	8.0778	7.978	7.958	7.978	7.732	8.027	7,924,984	7.9463	3.05%
2025-04-10	7.870	7.870	7.890	7.740	8.070	6,947,000	54,990,151	7.9157	7.742	7.742	7.762	7.614	7.939	7,061,937	7.7868	2.88%
2025-04-09	7.650	7.620	7.650	7.070	7.720	6,088,000	45,464,487	7.4679	7.525	7.496	7.525	6.955	7.594	6,188,725	7.3463	1.06%
2025-04-08	7.570	7.560	7.570	7.280	7.650	7,970,000	59,522,219	7.4683	7.447	7.437	7.447	7.162	7.525	8,101,863	7.3467	3.70%
2025-04-07	7.300	7.300	7.310	7.180	8.030	12,443,000	93,787,610	7.5374	7.181	7.181	7.191	7.063	7.899	12,648,868	7.4147	-15.70%
2025-04-03	8.660	8.660	8.680	8.210	8.820	14,696,000	126,618,560	8.6159	8.519	8.519	8.539	8.076	8.676	14,939,144	8.4756	3.10%
2025-04-02	8.400	8.380	8.400	8.160	8.460	7,358,000	61,380,387	8.3420	8.263	8.244	8.263	8.027	8.322	7,479,737	8.2062	1.82%
2025-04-01	8.250	8.240	8.250	7.900	8.370	9,056,000	74,653,135	8.2435	8.116	8.106	8.116	7.771	8.234	9,205,830	8.1093	4.56%
2025-03-31	7.890	7.890	7.930	7.780	8.110	4,008,000	31,743,120	7.9199	7.762	7.762	7.801	7.653	7.978	4,074,312	7.7910	-1.74%
2025-03-28	8.030	8.030	8.050	7.780	8.420	9,511,000	77,852,190	8.1855	7.899	7.899	7.919	7.653	8.283	9,668,358	8.0523	1.13%
2025-03-27	7.940	7.930	7.940	7.430	7.950	7,269,000	56,783,948	7.8118	7.811	7.801	7.811	7.309	7.821	7,389,265	7.6847	4.61%
2025-03-26	7.590	7.550	7.590	7.460	7.660	2,374,000	17,966,195	7.5679	7.466	7.427	7.466	7.339	7.535	2,413,278	7.4447	0.93%
2025-03-25	7.520	7.510	7.520	7.470	7.830	3,176,000	24,119,398	7.5943	7.398	7.388	7.398	7.348	7.703	3,228,547	7.4707	-3.96%
2025-03-24	7.830	7.760	7.830	7.720	7.970	3,110,000	24,354,095	7.8309	7.703	7.634	7.703	7.594	7.840	3,161,455	7.7034	0.51%
2025-03-21	7.790	7.790	7.800	7.750	8.100	5,157,000	40,363,150	7.8269	7.663	7.663	7.673	7.624	7.968	5,242,322	7.6995	-3.83%
2025-03-20	8.100	8.040	8.100	7.970	8.140	3,225,000	26,028,300	8.0708	7.968	7.909	7.968	7.840	8.008	3,278,357	7.9394	-0.37%
2025-03-19	8.130	8.120	8.130	8.060	8.180	5,926,000	48,143,790	8.1242	7.998	7.988	7.998	7.929	8.047	6,024,045	7.9919	0.12%
2025-03-18	8.120	8.070	8.120	7.850	8.260	7,176,000	58,108,746	8.0977	7.988	7.939	7.988	7.722	8.126	7,294,726	7.9659	3.44%
2025-03-17	7.850	7.800	7.850	7.750	7.950	2,360,000	18,452,520	7.8189	7.722	7.673	7.722	7.624	7.821	2,399,046	7.6916	-1.01%
2025-03-14	7.930	7.900	7.930	7.730	7.980	4,005,000	31,653,630	7.9035	7.801	7.771	7.801	7.604	7.850	4,071,262	7.7749	1.54%
2025-03-13	7.810	7.790	7.810	7.590	7.940	4,219,000	32,585,352	7.7235	7.683	7.663	7.683	7.466	7.811	4,288,803	7.5978	-1.26%
2025-03-12	7.910	7.880	7.910	7.800	7.920	2,790,001	21,976,007	7.8767	7.781	7.752	7.781	7.673	7.791	2,836,161	7.7485	0.38%
2025-03-11	7.880	7.860	7.880	7.750	7.900	4,056,000	31,780,335	7.8354	7.752	7.732	7.752	7.624	7.771	4,123,106	7.7079	0.51%
2025-03-10	7.840	7.820	7.840	7.790	8.140	3,228,000	25,504,332	7.9010	7.712	7.693	7.712	7.663	8.008	3,281,407	7.7724	-1.75%
2025-03-07	7.980	7.930	7.980	7.820	8.030	5,529,000	43,830,295	7.9273	7.850	7.801	7.850	7.693	7.899	5,620,477	7.7983	0.13%
2025-03-06	7.970	7.960	7.970	7.890	8.080	5,987,000	47,637,400	7.9568	7.840	7.830	7.840	7.762	7.948	6,086,054	7.8273	0.76%
2025-03-05	7.910	7.910	7.920	7.650	7.960	3,185,000	24,999,750	7.8492	7.781	7.781	7.791	7.525	7.830	3,237,695	7.7215	1.80%
2025-03-04	7.770	7.770	7.800	7.590	7.830	5,647,000	43,617,900	7.7241	7.644	7.644	7.673	7.466	7.703	5,740,429	7.5984	0.91%
2025-03-03	7.700	7.690	7.700	7.670	8.000	5,899,000	45,983,070	7.7951	7.575	7.565	7.575	7.545	7.870	5,996,598	7.6682	-2.90%
2025-02-28	7.930	7.930	7.940	7.820	8.450	9,378,000	74,916,165	7.9885	7.801	7.801	7.811	7.693	8.312	9,533,158	7.8585	-5.37%
2025-02-27	8.380	8.370	8.380	8.140	8.490	7,163,800	59,593,129	8.3186	8.244	8.234	8.244	8.008	8.352	7,282,324	8.1833	-0.48%
2025-02-26	8.420	8.380	8.420	8.150	8.520	6,854,058	57,491,629	8.3880	8.283	8.244	8.283	8.017	8.381	6,967,458	8.2515	1.94%
2025-02-25	8.260	8.210	8.260	7.660	8.430	12,878,000	105,742,785	8.2111	8.126	8.076	8.126	7.535	8.293	13,091,065	8.0775	5.36%
2025-02-24	7.840	7.800	7.840	7.690	8.060	11,204,000	87,978,896	7.8525	7.712	7.673	7.712	7.565	7.929	11,389,369	7.7247	-0.76%
2025-02-21	7.900	7.900	7.910	7.290	7.900	16,135,000	123,142,728	7.6320	7.771	7.771	7.781	7.171	7.771	16,401,952	7.5078	2.33%
2025-02-20	7.720	7.700	7.720	7.660	7.880	7,693,000	59,426,840	7.7248	7.594	7.575	7.594	7.535	7.752	7,820,280	7.5991	-0.39%
2025-02-19	7.750	7.740	7.750	7.450	7.780	11,914,000	91,599,240	7.6884	7.624	7.614	7.624	7.329	7.653	12,111,116	7.5632	4.03%
2025-02-18	7.450	7.440	7.450	7.050	7.450	11,256,000	81,881,426	7.2745	7.329	7.319	7.329	6.935	7.329	11,442,229	7.1561	6.13%
2025-02-17	7.020	7.000	7.020	6.900	7.120	4,323,600	30,248,885	6.9962	6.906	6.886	6.906	6.788	7.004	4,395,133	6.8824	0.29%
2025-02-14	7.000	6.990	7.000	6.810	7.010	5,667,000	39,260,780	6.9280	6.886	6.876	6.886	6.699	6.896	5,760,760	6.8152	2.79%
2025-02-13	6.810	6.800	6.810	6.800	6.930	2,926,000	20,041,700	6.8495	6.699	6.689	6.699	6.689	6.817	2,974,410	6.7380	-0.73%
2025-02-12	6.860	6.840	6.860	6.770	6.950	4,917,000	33,750,650	6.8641	6.748	6.729	6.748	6.660	6.837	4,998,351	6.7524	0.73%
2025-02-11	6.810	6.810	6.830	6.780	6.940	2,579,000	17,693,750	6.8607	6.699	6.699	6.719	6.670	6.827	2,621,669	6.7490	-1.45%
2025-02-10	6.910	6.860	6.910	6.700	6.910	4,163,000	28,445,430	6.8329	6.798	6.748	6.798	6.591	6.798	4,231,876	6.7217	2.52%
2025-02-07	6.740	6.740	6.750	6.680	6.880	4,069,800	27,505,204	6.7584	6.630	6.630	6.640	6.571	6.768	4,137,134	6.6484	-0.88%
2025-02-06	6.800	6.790	6.800	6.660	6.810	3,136,900	21,177,986	6.7512	6.689	6.679	6.689	6.552	6.699	3,188,800	6.6414	1.34%
2025-02-05	6.710	6.710	6.720	6.670	6.970	3,269,799	22,145,727	6.7728	6.601	6.601	6.611	6.561	6.857	3,323,897	6.6626	-3.59%
2025-02-04	6.960	6.900	6.960	6.860	7.040	442,600	3,073,452	6.9441	6.847	6.788	6.847	6.748	6.925	449,923	6.8311	0.58%
2025-02-03	6.920	6.900	6.920	6.680	6.920	879,000	6,021,436	6.8503	6.807	6.788	6.807	6.571	6.807	893,543	6.7388	1.02%
2025-01-28	6.850	6.850	6.870	6.780	6.940	172,000	1,185,630	6.8932	6.739	6.739	6.758	6.670	6.827	174,846	6.7810	-0.15%
2025-01-27	6.860	6.820	6.860	6.710	6.980	2,069,000	14,234,340	6.8798	6.748	6.709	6.748	6.601	6.866	2,103,231	6.7678	1.03%
2025-01-24	6.790	6.770	6.790	6.720	6.860	2,594,200	17,588,516	6.7799	6.679	6.660	6.679	6.611	6.748	2,637,121	6.6696	-1.16%
2025-01-23	6.870	6.840	6.870	6.740	6.900	2,696,000	18,421,850	6.8330	6.758	6.729	6.758	6.630	6.788	2,740,605	6.7218	1.33%
2025-01-22	6.780	6.770	6.780	6.600	6.890	5,588,300	37,850,988	6.7733	6.670	6.660	6.670	6.493	6.778	5,680,758	6.6630	1.50%
2025-01-21	6.680	6.650	6.680	6.660	6.810	2,189,476	14,691,967	6.7103	6.571	6.542	6.571	6.552	6.699	2,225,701	6.6011	-0.60%
2025-01-20	6.720	6.720	6.730	6.640	6.890	4,236,412	28,808,174	6.8001	6.611	6.611	6.620	6.532	6.778	4,306,503	6.6895	1.20%
2025-01-17	6.640	6.630	6.640	6.570	6.690	4,360,000	28,947,630	6.6394	6.532	6.522	6.532	6.463	6.581	4,432,136	6.5313	0.61%
2025-01-16	6.600	6.580	6.600	6.470	6.640	4,302,000	28,249,510	6.5666	6.493	6.473	6.493	6.365	6.532	4,373,176	6.4597	0.61%
2025-01-15	6.560	6.540	6.560	6.410	6.700	3,502,000	22,872,800	6.5314	6.453	6.434	6.453	6.306	6.591	3,559,940	6.4251	-0.30%
2025-01-14	6.580	6.560	6.580	6.200	6.750	11,104,923	71,239,904	6.4152	6.473	6.453	6.473	6.099	6.640	11,288,653	6.3108	0.77%
2025-01-13	6.530	6.500	6.530	6.450	6.680	2,997,000	19,500,470	6.5067	6.424	6.394	6.424	6.345	6.571	3,046,585	6.4008	-0.46%
2025-01-10	6.560	6.560	6.570	6.560	6.730	1,633,090	10,811,004	6.6200	6.453	6.453	6.463	6.453	6.620	1,660,109	6.5122	-1.80%
2025-01-09	6.680	6.670	6.680	6.620	6.730	1,109,000	7,402,030	6.6745	6.571	6.561	6.571	6.512	6.620	1,127,348	6.5659	-0.30%
2025-01-08	6.700	6.680	6.700	6.600	6.850	1,873,000	12,532,623	6.6912	6.591	6.571	6.591	6.493	6.739	1,903,989	6.5823	-1.18%
2025-01-07	6.780	6.780	6.790	6.650	6.820	2,518,000	16,941,310	6.7281	6.670	6.670	6.679	6.542	6.709	2,559,660	6.6186	-0.29%
2025-01-06	6.800	6.800	6.820	6.760	7.010	3,113,000	21,353,923	6.8596	6.689	6.689	6.709	6.650	6.896	3,164,504	6.7480	-1.59%
2025-01-03	6.910	6.900	6.910	6.750	6.960	4,233,000	28,997,858	6.8504	6.798	6.788	6.798	6.640	6.847	4,303,034	6.7389	1.02%
2025-01-02	6.840	6.840	6.850	6.770	7.000	3,944,000	27,038,005	6.8555	6.729	6.729	6.739	6.660	6.886	4,009,253	6.7439	-3.66%
2024-12-31	7.100	7.090	7.100	6.700	7.100	2,888,000	20,043,520	6.9403	6.984	6.975	6.984	6.591	6.984	2,935,782	6.8273	4.41%
2024-12-30	6.800	6.800	6.830	6.750	6.920	3,471,732	23,756,166	6.8427	6.689	6.689	6.719	6.640	6.807	3,529,171	6.7314	0.00%
2024-12-27	6.800	6.800	6.810	6.580	6.860	6,031,000	40,656,010	6.7412	6.689	6.689	6.699	6.473	6.748	6,130,782	6.6315	0.29%
2024-12-24	6.780	6.750	6.780	6.610	6.780	1,635,000	10,995,760	6.7252	6.670	6.640	6.670	6.502	6.670	1,662,051	6.6158	2.11%
2024-12-23	6.640	6.640	6.650	6.570	6.830	2,763,000	18,310,765	6.6271	6.532	6.532	6.542	6.463	6.719	2,808,714	6.5193	-1.63%
2024-12-20	6.750	6.740	6.750	6.650	6.810	4,309,000	29,060,037	6.7440	6.640	6.630	6.640	6.542	6.699	4,380,292	6.6343	-0.15%
2024-12-19	6.760	6.750	6.760	6.640	6.880	3,479,000	23,295,963	6.6962	6.650	6.640	6.650	6.532	6.768	3,536,560	6.5872	-1.60%
2024-12-18	6.870	6.830	6.870	6.700	6.930	4,433,000	30,159,993	6.8035	6.758	6.719	6.758	6.591	6.817	4,506,343	6.6928	-0.43%
2024-12-17	6.900	6.900	6.910	6.860	6.960	4,184,000	28,894,020	6.9058	6.788	6.788	6.798	6.748	6.847	4,253,224	6.7934	-0.29%
2024-12-16	6.920	6.910	6.920	6.850	7.210	4,422,000	30,994,425	7.0091	6.807	6.798	6.807	6.739	7.093	4,495,161	6.8951	-4.02%
2024-12-13	7.210	7.180	7.210	7.030	7.290	6,106,000	44,005,050	7.2069	7.093	7.063	7.093	6.916	7.171	6,207,023	7.0896	1.69%
2024-12-12	7.090	7.080	7.090	6.960	7.110	4,868,000	34,311,990	7.0485	6.975	6.965	6.975	6.847	6.994	4,948,540	6.9338	0.57%
2024-12-11	7.050	7.040	7.050	7.000	7.140	2,277,000	16,063,180	7.0545	6.935	6.925	6.935	6.886	7.024	2,314,673	6.9397	0.00%
2024-12-10	7.050	7.040	7.050	7.020	7.460	4,459,000	31,984,580	7.1730	6.935	6.925	6.935	6.906	7.339	4,532,774	7.0563	-3.69%
2024-12-09	7.320	7.310	7.320	7.030	7.340	5,100,000	36,799,060	7.2155	7.201	7.191	7.201	6.916	7.221	5,184,379	7.0981	3.39%
2024-12-06	7.080	7.070	7.080	7.060	7.310	4,488,000	32,236,160	7.1827	6.965	6.955	6.965	6.945	7.191	4,562,253	7.0658	-3.01%
2024-12-05	7.300	7.280	7.300	7.220	7.350	3,152,000	22,956,910	7.2833	7.181	7.162	7.181	7.102	7.230	3,204,149	7.1647	-1.08%
2024-12-04	7.380	7.370	7.380	7.280	7.510	4,409,606	32,494,911	7.3691	7.260	7.250	7.260	7.162	7.388	4,482,562	7.2492	0.00%
2024-12-03	7.380	7.370	7.380	7.050	7.700	18,553,334	138,309,403	7.4547	7.260	7.250	7.260	6.935	7.575	18,860,297	7.3334	5.73%
2024-12-02	6.980	6.950	6.980	6.900	7.060	2,770,000	19,318,710	6.9743	6.866	6.837	6.866	6.788	6.945	2,815,829	6.8608	-0.29%
2024-11-29	7.000	6.980	7.000	6.800	7.030	3,603,000	24,952,130	6.9254	6.886	6.866	6.886	6.689	6.916	3,662,611	6.8127	1.01%
2024-11-28	6.930	6.920	6.930	6.720	7.180	7,145,129	50,190,142	7.0244	6.817	6.807	6.817	6.611	7.063	7,263,344	6.9101	1.61%
2024-11-27	6.820	6.800	6.820	6.650	6.880	2,807,000	19,022,310	6.7767	6.709	6.689	6.709	6.542	6.768	2,853,441	6.6664	2.10%
2024-11-26	6.680	6.650	6.680	6.570	6.750	1,427,000	9,521,627	6.6725	6.571	6.542	6.571	6.463	6.640	1,450,610	6.5639	1.37%
2024-11-25	6.590	6.580	6.590	6.520	6.700	2,204,000	14,508,020	6.5826	6.483	6.473	6.483	6.414	6.591	2,240,465	6.4755	-0.30%
2024-11-22	6.610	6.610	6.620	6.590	6.860	3,310,000	22,068,460	6.6672	6.502	6.502	6.512	6.483	6.748	3,364,764	6.5587	-2.51%
2024-11-21	6.780	6.780	6.800	6.680	6.960	3,770,000	25,474,500	6.7572	6.670	6.670	6.689	6.571	6.847	3,832,374	6.6472	-1.02%
2024-11-20	6.850	6.840	6.850	6.730	6.950	6,222,160	42,635,645	6.8522	6.739	6.729	6.739	6.620	6.837	6,325,105	6.7407	0.15%
2024-11-19	6.840	6.820	6.840	6.660	6.850	3,616,000	24,387,960	6.7445	6.729	6.709	6.729	6.552	6.739	3,675,826	6.6347	-0.15%
2024-11-18	6.850	6.810	6.850	6.700	7.000	6,883,400	47,043,020	6.8343	6.739	6.699	6.739	6.591	6.886	6,997,285	6.7230	-3.25%
2024-11-15	7.080	7.070	7.080	6.530	7.140	17,626,000	121,270,875	6.8802	6.965	6.955	6.965	6.424	7.024	17,917,620	6.7682	-0.56%
2024-11-14	7.120	7.120	7.130	6.150	7.300	51,331,840	342,996,738	6.6819	7.004	7.004	7.014	6.050	7.181	52,181,119	6.5732	14.47%
2024-11-13	6.220	6.210	6.220	6.200	6.510	5,321,000	33,432,820	6.2832	6.119	6.109	6.119	6.099	6.404	5,409,035	6.1809	-4.60%
2024-11-12	6.520	6.510	6.520	6.400	6.750	4,683,000	30,678,750	6.5511	6.414	6.404	6.414	6.296	6.640	4,760,480	6.4445	-2.25%
2024-11-11	6.670	6.640	6.670	6.550	6.770	2,315,000	15,444,280	6.6714	6.561	6.532	6.561	6.443	6.660	2,353,301	6.5628	-1.04%
2024-11-08	6.740	6.710	6.740	6.650	6.810	2,392,000	16,118,210	6.7384	6.630	6.601	6.630	6.542	6.699	2,431,575	6.6287	1.51%
2024-11-07	6.640	6.620	6.640	6.600	6.790	4,862,000	32,375,740	6.6589	6.532	6.512	6.532	6.493	6.679	4,942,441	6.5506	-2.06%
2024-11-06	6.780	6.770	6.780	6.570	6.860	5,559,000	37,221,240	6.6957	6.670	6.660	6.670	6.463	6.748	5,650,973	6.5867	-0.59%
2024-11-05	6.820	6.810	6.820	6.770	6.870	4,182,000	28,465,990	6.8068	6.709	6.699	6.709	6.660	6.758	4,251,191	6.6960	-0.73%
2024-11-04	6.870	6.860	6.870	6.820	7.000	3,115,600	21,467,024	6.8902	6.758	6.748	6.758	6.709	6.886	3,167,147	6.7780	-1.15%
2024-11-01	6.950	6.940	6.950	6.860	7.020	4,230,000	29,291,352	6.9247	6.837	6.827	6.837	6.748	6.906	4,299,985	6.8120	-1.00%
2024-10-31	7.020	7.020	7.040	6.980	7.150	3,745,786	26,363,010	7.0380	6.906	6.906	6.925	6.866	7.034	3,807,760	6.9235	-0.71%
2024-10-30	7.070	7.050	7.080	6.970	7.240	7,023,786	49,561,259	7.0562	6.955	6.935	6.965	6.857	7.122	7,139,994	6.9414	-1.94%
2024-10-29	7.210	7.210	7.220	7.120	7.360	3,802,000	27,417,900	7.2114	7.093	7.093	7.102	7.004	7.240	3,864,904	7.0941	-0.83%
2024-10-28	7.270	7.250	7.270	7.080	7.290	2,996,000	21,698,357	7.2424	7.152	7.132	7.152	6.965	7.171	3,045,568	7.1246	0.97%
2024-10-25	7.200	7.170	7.200	6.970	7.260	6,082,000	43,623,590	7.1726	7.083	7.053	7.083	6.857	7.142	6,182,626	7.0558	1.27%
2024-10-24	7.110	7.090	7.110	7.000	7.280	6,836,000	49,037,753	7.1735	6.994	6.975	6.994	6.886	7.162	6,949,101	7.0567	-0.28%
2024-10-23	7.130	7.120	7.130	6.700	7.150	10,561,510	74,537,524	7.0575	7.014	7.004	7.014	6.591	7.034	10,736,249	6.9426	4.85%
2024-10-22	6.800	6.780	6.800	6.520	6.800	8,572,000	57,550,930	6.7138	6.689	6.670	6.689	6.414	6.689	8,713,823	6.6046	4.13%
2024-10-21	6.530	6.530	6.540	6.490	6.690	6,744,000	44,453,360	6.5915	6.424	6.424	6.434	6.384	6.581	6,855,579	6.4843	-0.46%
2024-10-18	6.560	6.550	6.560	6.310	6.580	5,193,000	33,645,460	6.4790	6.453	6.443	6.453	6.207	6.473	5,278,918	6.3736	3.31%
2024-10-17	6.350	6.350	6.360	6.280	6.480	4,077,188	25,981,949	6.3725	6.247	6.247	6.256	6.178	6.375	4,144,645	6.2688	1.11%
2024-10-16	6.280	6.280	6.290	6.100	6.300	14,186,000	88,310,065	6.2252	6.178	6.178	6.188	6.001	6.197	14,420,706	6.1238	0.32%
2024-10-15	6.260	6.200	6.260	6.180	6.350	8,222,000	51,484,085	6.2617	6.158	6.099	6.158	6.079	6.247	8,358,032	6.1598	-0.16%
2024-10-14	6.270	6.270	6.290	6.170	6.570	7,889,000	49,771,715	6.3090	6.168	6.168	6.188	6.070	6.463	8,019,523	6.2063	-5.00%
2024-10-10	6.600	6.590	6.600	6.530	6.780	4,989,000	33,200,020	6.6546	6.493	6.483	6.493	6.424	6.670	5,071,542	6.5463	0.00%
2024-10-09	6.600	6.580	6.600	6.350	6.900	10,719,000	70,602,249	6.5866	6.493	6.473	6.493	6.247	6.788	10,896,345	6.4794	0.00%
2024-10-08	6.600	6.580	6.600	6.540	7.550	28,593,000	195,460,660	6.8360	6.493	6.473	6.493	6.434	7.427	29,066,068	6.7247	-11.65%
2024-10-07	7.470	7.450	7.470	7.300	7.630	2,671,000	19,806,350	7.4153	7.348	7.329	7.348	7.181	7.506	2,715,191	7.2946	0.27%
2024-10-04	7.450	7.440	7.450	6.960	7.480	3,049,000	22,347,130	7.3293	7.329	7.319	7.329	6.847	7.358	3,099,445	7.2100	6.28%
2024-10-03	7.010	6.980	7.010	6.800	7.200	3,219,000	22,299,300	6.9274	6.896	6.866	6.896	6.689	7.083	3,272,258	6.8147	-1.96%
2024-10-02	7.150	7.110	7.150	6.710	7.160	3,577,000	24,874,280	6.9540	7.034	6.994	7.034	6.601	7.043	3,636,181	6.8408	4.53%
2024-09-30	6.840	6.840	6.850	6.550	6.920	15,609,000	105,631,060	6.7673	6.729	6.729	6.739	6.443	6.807	15,867,249	6.6572	5.39%
2024-09-27	6.490	6.470	6.490	6.320	6.570	10,484,000	67,632,070	6.4510	6.384	6.365	6.384	6.217	6.463	10,657,457	6.3460	2.37%
2024-09-26	6.340	6.330	6.350	6.120	6.340	4,740,000	29,680,070	6.2616	6.237	6.227	6.247	6.020	6.237	4,818,423	6.1597	2.09%
2024-09-25	6.210	6.200	6.210	6.090	6.290	5,561,000	34,502,240	6.2043	6.109	6.099	6.109	5.991	6.188	5,653,006	6.1033	-0.48%
2024-09-24	6.240	6.210	6.240	5.950	6.250	4,820,000	29,548,540	6.1304	6.138	6.109	6.138	5.853	6.148	4,899,746	6.0306	3.14%
2024-09-23	6.050	6.040	6.050	6.030	6.270	2,268,000	13,895,530	6.1268	5.952	5.942	5.952	5.932	6.168	2,305,524	6.0271	-3.20%
2024-09-20	6.250	6.240	6.250	6.140	6.270	10,730,000	66,940,210	6.2386	6.148	6.138	6.148	6.040	6.168	10,907,527	6.1371	0.64%
2024-09-19	6.210	6.160	6.210	6.080	6.250	3,725,000	22,975,248	6.1679	6.109	6.060	6.109	5.981	6.148	3,786,630	6.0675	-0.32%
2024-09-17	6.230	6.220	6.230	6.120	6.230	566,000	3,502,800	6.1887	6.129	6.119	6.129	6.020	6.129	575,364	6.0880	1.14%
2024-09-16	6.160	6.160	6.170	6.010	6.170	1,159,535	7,092,139	6.1164	6.060	6.060	6.070	5.912	6.070	1,178,719	6.0168	0.16%
2024-09-13	6.150	6.140	6.150	6.050	6.180	3,487,000	21,368,075	6.1279	6.050	6.040	6.050	5.952	6.079	3,544,692	6.0282	1.65%
2024-09-12	6.050	6.040	6.050	5.900	6.130	3,792,000	22,762,350	6.0027	5.952	5.942	5.952	5.804	6.030	3,854,738	5.9050	0.50%
2024-09-11	6.020	6.010	6.020	5.910	6.020	2,040,000	12,208,471	5.9845	5.922	5.912	5.922	5.814	5.922	2,073,752	5.8871	1.18%
2024-09-10	5.950	5.890	5.950	5.880	5.990	2,391,000	14,173,340	5.9278	5.853	5.794	5.853	5.784	5.893	2,430,559	5.8313	0.00%
2024-09-09	5.950	5.940	5.950	5.860	6.060	5,072,000	30,044,035	5.9235	5.853	5.843	5.853	5.765	5.961	5,155,916	5.8271	-2.46%
2024-09-05	6.100	6.070	6.100	5.990	6.130	3,393,000	20,619,040	6.0769	6.001	5.971	6.001	5.893	6.030	3,449,137	5.9780	0.99%
2024-09-04	6.040	6.020	6.040	5.860	6.060	2,927,000	17,457,700	5.9644	5.942	5.922	5.942	5.765	5.961	2,975,427	5.8673	1.51%
2024-09-03	5.950	5.920	5.950	5.710	6.000	5,562,000	32,880,440	5.9116	5.853	5.824	5.853	5.617	5.902	5,654,023	5.8154	1.71%
2024-09-02	5.850	5.800	5.850	5.790	5.940	5,273,000	30,985,814	5.8763	5.755	5.706	5.755	5.696	5.843	5,360,241	5.7807	-1.02%
2024-08-30	5.910	5.900	5.910	5.670	5.950	6,207,000	36,297,910	5.8479	5.814	5.804	5.814	5.578	5.853	6,309,694	5.7527	3.14%
2024-08-29	5.730	5.720	5.730	5.680	5.850	2,790,000	16,034,630	5.7472	5.637	5.627	5.637	5.588	5.755	2,836,160	5.6536	-0.35%
2024-08-28	5.750	5.720	5.750	5.470	5.800	6,578,288	37,044,033	5.6313	5.656	5.627	5.656	5.381	5.706	6,687,125	5.5396	3.79%
2024-08-27	5.540	5.500	5.540	5.400	5.540	2,749,000	15,139,635	5.5073	5.450	5.410	5.450	5.312	5.450	2,794,482	5.4177	1.65%
2024-08-26	5.450	5.400	5.450	5.270	5.450	4,393,000	23,597,710	5.3717	5.361	5.312	5.361	5.184	5.361	4,465,682	5.2842	3.22%
2024-08-23	5.280	5.230	5.280	5.080	5.300	3,793,000	19,671,760	5.1863	5.194	5.145	5.194	4.997	5.214	3,855,755	5.1019	0.76%
2024-08-22	5.240	5.230	5.240	5.180	5.350	1,981,000	10,353,220	5.2263	5.155	5.145	5.155	5.096	5.263	2,013,775	5.1412	-2.06%
2024-08-21	5.350	5.330	5.350	5.320	5.510	1,936,000	10,425,180	5.3849	5.263	5.243	5.263	5.233	5.420	1,968,031	5.2973	-2.90%
2024-08-20	5.510	5.500	5.510	5.410	5.520	1,261,000	6,894,680	5.4676	5.420	5.410	5.420	5.322	5.430	1,281,863	5.3786	0.18%
2024-08-19	5.500	5.490	5.500	5.440	5.590	1,315,000	7,239,090	5.5050	5.410	5.401	5.410	5.351	5.499	1,336,757	5.4154	-0.72%
2024-08-16	5.540	5.500	5.540	5.400	5.560	2,156,000	11,874,970	5.5079	5.450	5.410	5.450	5.312	5.470	2,191,671	5.4182	2.03%
2024-08-15	5.430	5.400	5.430	5.300	5.440	1,603,000	8,594,260	5.3614	5.342	5.312	5.342	5.214	5.351	1,629,521	5.2741	1.50%
2024-08-14	5.350	5.350	5.380	5.330	5.500	1,632,000	8,778,990	5.3793	5.263	5.263	5.292	5.243	5.410	1,659,001	5.2917	-3.60%
2024-08-13	5.550	5.540	5.550	5.500	5.620	1,436,000	7,959,660	5.5429	5.460	5.450	5.460	5.410	5.529	1,459,758	5.4527	-0.89%
2024-08-12	5.600	5.590	5.600	5.380	5.640	4,483,000	25,005,530	5.5779	5.509	5.499	5.509	5.292	5.548	4,557,171	5.4871	4.28%
2024-08-09	5.370	5.340	5.370	5.330	5.490	959,000	5,164,990	5.3858	5.283	5.253	5.283	5.243	5.401	974,867	5.2982	-0.74%
2024-08-08	5.410	5.400	5.410	5.400	5.520	1,023,000	5,572,680	5.4474	5.322	5.312	5.322	5.312	5.430	1,039,925	5.3587	-1.46%
2024-08-07	5.490	5.480	5.490	5.420	5.510	1,065,000	5,832,164	5.4762	5.401	5.391	5.401	5.332	5.420	1,082,620	5.3871	1.10%
2024-08-06	5.430	5.400	5.430	5.310	5.450	2,189,000	11,809,520	5.3949	5.342	5.312	5.342	5.224	5.361	2,225,217	5.3071	2.26%
2024-08-05	5.310	5.300	5.310	5.210	5.420	2,461,000	13,018,780	5.2900	5.224	5.214	5.224	5.125	5.332	2,501,717	5.2039	-1.67%
2024-08-02	5.400	5.380	5.400	5.240	5.400	3,987,000	21,281,810	5.3378	5.312	5.292	5.312	5.155	5.312	4,052,964	5.2509	2.08%
2024-08-01	5.290	5.270	5.300	5.190	5.380	2,452,000	12,922,590	5.2702	5.204	5.184	5.214	5.106	5.292	2,492,568	5.1844	-1.49%
2024-07-31	5.370	5.350	5.370	5.130	5.380	3,609,000	19,067,650	5.2834	5.283	5.263	5.283	5.047	5.292	3,668,710	5.1974	3.47%
2024-07-30	5.190	5.180	5.190	5.150	5.360	2,650,000	13,816,380	5.2137	5.106	5.096	5.106	5.066	5.273	2,693,844	5.1289	-2.81%
2024-07-29	5.340	5.320	5.340	5.320	5.400	761,000	4,067,040	5.3443	5.253	5.233	5.253	5.233	5.312	773,591	5.2574	-0.56%
2024-07-26	5.370	5.360	5.370	5.320	5.420	580,000	3,106,260	5.3556	5.283	5.273	5.283	5.233	5.332	589,596	5.2685	0.00%
2024-07-25	5.370	5.350	5.370	5.310	5.410	1,616,000	8,653,270	5.3547	5.283	5.263	5.283	5.224	5.322	1,642,737	5.2676	-0.37%
2024-07-24	5.390	5.380	5.390	5.380	5.610	1,199,000	6,524,820	5.4419	5.302	5.292	5.302	5.292	5.519	1,218,837	5.3533	-3.06%
2024-07-23	5.560	5.550	5.560	5.530	5.710	1,447,000	8,076,810	5.5818	5.470	5.460	5.470	5.440	5.617	1,470,940	5.4909	-1.59%
2024-07-22	5.650	5.640	5.650	5.430	5.690	4,436,000	24,875,210	5.6076	5.558	5.548	5.558	5.342	5.597	4,509,393	5.5163	2.36%
2024-07-19	5.520	5.510	5.520	5.480	5.650	3,402,000	18,813,670	5.5302	5.430	5.420	5.430	5.391	5.558	3,458,286	5.4402	-2.30%
2024-07-18	5.650	5.640	5.650	5.630	5.700	1,091,000	6,176,930	5.6617	5.558	5.548	5.558	5.538	5.607	1,109,050	5.5696	-0.35%
2024-07-17	5.670	5.640	5.670	5.610	5.700	3,765,000	21,318,715	5.6623	5.578	5.548	5.578	5.519	5.607	3,827,291	5.5702	0.89%
2024-07-16	5.620	5.620	5.630	5.600	5.670	1,158,000	6,514,390	5.6256	5.529	5.529	5.538	5.509	5.578	1,177,159	5.5340	-0.88%
2024-07-15	5.670	5.630	5.670	5.600	5.730	1,750,520	9,874,795	5.6411	5.578	5.538	5.578	5.509	5.637	1,779,482	5.5493	-0.53%
2024-07-12	5.700	5.680	5.700	5.620	5.720	1,970,000	11,185,430	5.6779	5.607	5.588	5.607	5.529	5.627	2,002,593	5.5855	0.88%
2024-07-11	5.650	5.640	5.650	5.530	5.650	3,671,269	20,540,397	5.5949	5.558	5.548	5.558	5.440	5.558	3,732,010	5.5038	2.36%
2024-07-10	5.520	5.490	5.520	5.420	5.540	2,224,000	12,208,434	5.4894	5.430	5.401	5.430	5.332	5.450	2,260,796	5.4001	0.18%
2024-07-09	5.510	5.480	5.510	5.420	5.550	2,887,000	15,799,440	5.4726	5.420	5.391	5.420	5.332	5.460	2,934,765	5.3835	-0.36%
2024-07-08	5.530	5.520	5.530	5.460	5.620	2,875,000	15,858,520	5.5160	5.440	5.430	5.440	5.371	5.529	2,922,567	5.4262	-1.43%
2024-07-05	5.610	5.590	5.610	5.460	5.620	3,113,000	17,323,990	5.5650	5.519	5.499	5.519	5.371	5.529	3,164,504	5.4745	1.45%
2024-07-04	5.530	5.520	5.530	5.410	5.530	2,431,000	13,319,920	5.4792	5.440	5.430	5.440	5.322	5.440	2,471,221	5.3900	1.10%
2024-07-03	5.470	5.450	5.470	5.360	5.500	3,155,000	17,214,110	5.4561	5.381	5.361	5.381	5.273	5.410	3,207,199	5.3673	0.55%
2024-07-02	5.440	5.420	5.440	5.260	5.740	15,568,517	84,185,840	5.4074	5.351	5.332	5.351	5.174	5.647	15,826,096	5.3194	-5.06%
2024-06-28	5.730	5.710	5.730	5.670	5.780	2,070,935	11,835,461	5.7150	5.637	5.617	5.637	5.578	5.686	2,105,198	5.6220	-0.69%
2024-06-27	5.770	5.730	5.770	5.700	5.820	2,876,000	16,543,160	5.7521	5.676	5.637	5.676	5.607	5.725	2,923,583	5.6585	-0.69%
2024-06-26	5.810	5.780	5.810	5.650	5.820	1,567,000	9,005,300	5.7468	5.715	5.686	5.715	5.558	5.725	1,592,926	5.6533	2.29%
2024-06-25	5.680	5.670	5.680	5.590	5.710	2,150,000	12,119,360	5.6369	5.588	5.578	5.588	5.499	5.617	2,185,571	5.5452	0.18%
2024-06-24	5.670	5.610	5.670	5.510	5.670	3,031,000	16,916,640	5.5812	5.578	5.519	5.578	5.420	5.578	3,081,148	5.4904	0.00%
2024-06-21	5.670	5.670	5.680	5.670	5.750	2,426,000	13,810,073	5.6925	5.578	5.578	5.588	5.578	5.656	2,466,138	5.5999	-1.73%
2024-06-20	5.770	5.750	5.770	5.690	5.820	2,262,000	12,998,370	5.7464	5.676	5.656	5.676	5.597	5.725	2,299,425	5.6529	-0.17%
2024-06-19	5.780	5.780	5.800	5.710	5.890	1,762,000	10,221,080	5.8008	5.686	5.686	5.706	5.617	5.794	1,791,152	5.7064	0.00%
2024-06-18	5.780	5.730	5.780	5.640	5.830	3,395,000	19,367,840	5.7048	5.686	5.637	5.686	5.548	5.735	3,451,170	5.6120	0.10%
2024-06-17	5.950	5.940	5.950	5.750	5.980	3,927,000	23,050,740	5.8698	5.680	5.671	5.680	5.489	5.709	4,113,439	5.6038	3.66%
2024-06-14	5.740	5.740	5.750	5.710	5.770	1,260,000	7,227,543	5.7361	5.480	5.480	5.489	5.451	5.508	1,319,820	5.4762	-0.52%
2024-06-13	5.770	5.740	5.770	5.700	5.850	2,134,000	12,296,337	5.7621	5.508	5.480	5.508	5.442	5.585	2,235,314	5.5009	0.17%
2024-06-12	5.760	5.750	5.760	5.700	5.880	6,687,000	38,527,750	5.7616	5.499	5.489	5.499	5.442	5.613	7,004,474	5.5004	-2.21%
2024-06-11	5.890	5.860	5.890	5.790	5.910	3,287,000	19,229,380	5.8501	5.623	5.594	5.623	5.528	5.642	3,443,054	5.5850	-1.34%
2024-06-07	5.970	5.960	5.970	5.940	6.100	3,204,000	19,164,505	5.9814	5.699	5.690	5.699	5.671	5.824	3,356,114	5.7103	-1.81%
2024-06-06	6.080	6.040	6.080	6.030	6.200	3,337,000	20,288,940	6.0800	5.804	5.766	5.804	5.757	5.919	3,495,428	5.8044	-1.30%
2024-06-05	6.160	6.110	6.160	6.050	6.240	3,774,000	23,173,350	6.1403	5.881	5.833	5.881	5.776	5.957	3,953,175	5.8620	-0.81%
2024-06-04	6.210	6.190	6.210	6.130	6.350	7,359,160	46,058,954	6.2587	5.929	5.909	5.929	5.852	6.062	7,708,545	5.9751	1.31%
2024-06-03	6.130	6.120	6.130	5.840	6.200	10,550,000	64,219,065	6.0871	5.852	5.843	5.852	5.575	5.919	11,050,874	5.8112	4.61%
2024-05-31	5.860	5.800	5.860	5.690	5.860	7,699,000	44,671,521	5.8022	5.594	5.537	5.594	5.432	5.594	8,064,520	5.5393	2.63%
2024-05-30	5.710	5.700	5.710	5.670	5.800	2,514,830	14,383,474	5.7195	5.451	5.442	5.451	5.413	5.537	2,634,225	5.4602	-1.21%
2024-05-29	5.780	5.750	5.780	5.660	5.800	4,140,000	23,756,841	5.7384	5.518	5.489	5.518	5.403	5.537	4,336,552	5.4783	-0.17%
2024-05-28	5.790	5.790	5.800	5.650	5.810	5,055,000	29,093,950	5.7555	5.528	5.528	5.537	5.394	5.547	5,294,992	5.4946	1.58%
2024-05-27	5.700	5.690	5.700	5.500	5.700	4,863,000	27,261,380	5.6059	5.442	5.432	5.442	5.251	5.442	5,093,877	5.3518	1.42%
2024-05-24	5.620	5.610	5.620	5.600	5.850	8,657,830	49,312,375	5.6957	5.365	5.356	5.365	5.346	5.585	9,068,871	5.4375	-3.93%
2024-05-23	5.850	5.830	5.850	5.760	5.980	6,152,000	36,206,030	5.8852	5.585	5.566	5.585	5.499	5.709	6,444,074	5.6185	0.52%
2024-05-22	5.820	5.820	5.830	5.580	5.840	5,055,000	29,054,110	5.7476	5.556	5.556	5.566	5.327	5.575	5,294,992	5.4871	2.46%
2024-05-21	5.680	5.660	5.680	5.620	5.740	7,120,000	40,476,920	5.6850	5.423	5.403	5.423	5.365	5.480	7,458,031	5.4273	-1.22%
2024-05-20	5.750	5.720	5.750	5.680	5.840	5,198,000	29,827,910	5.7383	5.489	5.461	5.489	5.423	5.575	5,444,781	5.4783	0.00%
2024-05-17	5.750	5.750	5.760	5.640	5.830	15,341,000	88,583,670	5.7743	5.489	5.489	5.499	5.384	5.566	16,069,333	5.5126	1.41%
2024-05-16	5.670	5.660	5.670	5.580	5.740	8,254,900	46,478,371	5.6304	5.413	5.403	5.413	5.327	5.480	8,646,812	5.3752	-0.53%
2024-05-14	5.700	5.690	5.700	5.680	5.840	8,174,000	46,979,040	5.7474	5.442	5.432	5.442	5.423	5.575	8,562,071	5.4869	-1.55%
2024-05-13	5.790	5.780	5.790	5.700	5.860	6,968,363	40,136,837	5.7599	5.528	5.518	5.528	5.442	5.594	7,299,195	5.4988	-0.52%
2024-05-10	5.820	5.810	5.820	5.690	5.860	7,893,000	45,701,850	5.7902	5.556	5.547	5.556	5.432	5.594	8,267,730	5.5277	0.34%
2024-05-09	5.800	5.770	5.800	5.740	5.850	7,244,100	42,010,767	5.7993	5.537	5.508	5.537	5.480	5.585	7,588,023	5.5365	0.87%
2024-05-08	5.750	5.740	5.750	5.660	5.780	4,211,000	24,076,490	5.7175	5.489	5.480	5.489	5.403	5.518	4,410,922	5.4584	0.70%
2024-05-07	5.710	5.670	5.710	5.630	5.750	5,653,000	32,182,530	5.6930	5.451	5.413	5.451	5.375	5.489	5,921,383	5.4350	0.18%
2024-05-06	5.700	5.700	5.710	5.610	5.740	8,008,000	45,486,530	5.6801	5.442	5.442	5.451	5.356	5.480	8,388,190	5.4227	0.35%
2024-05-03	5.680	5.660	5.680	5.610	5.730	1,376,000	7,799,181	5.6680	5.423	5.403	5.423	5.356	5.470	1,441,327	5.4111	-0.35%
2024-05-02	5.700	5.680	5.700	5.370	5.700	2,155,000	12,077,710	5.6045	5.442	5.423	5.442	5.127	5.442	2,257,311	5.3505	5.56%
2024-04-30	5.400	5.390	5.400	5.360	5.450	3,423,000	18,478,180	5.3982	5.155	5.146	5.155	5.117	5.203	3,585,511	5.1536	0.00%
2024-04-29	5.400	5.390	5.400	5.290	5.490	7,062,000	38,187,581	5.4075	5.155	5.146	5.155	5.050	5.241	7,397,277	5.1624	1.89%
2024-04-26	5.300	5.290	5.300	5.210	5.300	6,342,000	33,404,789	5.2672	5.060	5.050	5.060	4.974	5.060	6,643,094	5.0285	1.15%
2024-04-25	5.240	5.230	5.240	5.200	5.300	6,405,000	33,528,360	5.2347	5.002	4.993	5.002	4.964	5.060	6,709,085	4.9975	0.00%
2024-04-24	5.240	5.240	5.250	5.180	5.240	6,014,000	31,343,760	5.2118	5.002	5.002	5.012	4.945	5.002	6,299,522	4.9756	0.38%
2024-04-23	5.220	5.200	5.220	5.160	5.280	4,920,000	25,621,400	5.2076	4.983	4.964	4.983	4.926	5.041	5,153,583	4.9716	0.19%
2024-04-22	5.210	5.200	5.210	5.110	5.260	4,392,000	22,894,380	5.2127	4.974	4.964	4.974	4.878	5.022	4,600,516	4.9765	1.17%
2024-04-19	5.150	5.140	5.150	5.090	5.170	5,454,000	28,024,425	5.1383	4.917	4.907	4.917	4.859	4.936	5,712,935	4.9054	-0.77%
2024-04-18	5.190	5.160	5.190	5.100	5.210	6,100,000	31,562,590	5.1742	4.955	4.926	4.955	4.869	4.974	6,389,605	4.9397	0.78%
2024-04-17	5.150	5.140	5.150	5.080	5.200	6,564,000	33,802,840	5.1497	4.917	4.907	4.917	4.850	4.964	6,875,634	4.9163	0.59%
2024-04-16	5.120	5.100	5.120	5.100	5.220	6,410,000	32,960,160	5.1420	4.888	4.869	4.888	4.869	4.983	6,714,323	4.9089	-2.10%
2024-04-15	5.230	5.190	5.230	5.110	5.250	4,832,000	25,113,140	5.1973	4.993	4.955	4.993	4.878	5.012	5,061,405	4.9617	0.00%
2024-04-12	5.230	5.210	5.230	5.200	5.340	4,676,000	24,494,400	5.2383	4.993	4.974	4.993	4.964	5.098	4,897,999	5.0009	-1.51%
2024-04-11	5.310	5.300	5.320	5.250	5.350	3,058,000	16,226,330	5.3062	5.069	5.060	5.079	5.012	5.108	3,203,182	5.0657	-0.38%
2024-04-10	5.330	5.320	5.330	5.240	5.370	5,911,000	31,388,110	5.3101	5.088	5.079	5.088	5.002	5.127	6,191,632	5.0694	0.38%
2024-04-09	5.310	5.280	5.310	5.230	5.320	5,939,936	31,369,294	5.2811	5.069	5.041	5.069	4.993	5.079	6,221,942	5.0417	0.38%
2024-04-08	5.290	5.230	5.290	5.190	5.330	7,154,000	37,559,570	5.2501	5.050	4.993	5.050	4.955	5.088	7,493,645	5.0122	-1.31%
2024-04-05	5.360	5.330	5.360	5.030	5.370	3,522,000	18,398,020	5.2237	5.117	5.088	5.117	4.802	5.127	3,689,211	4.9870	1.71%
2024-04-03	5.270	5.250	5.270	5.190	5.320	7,161,000	37,539,550	5.2422	5.031	5.012	5.031	4.955	5.079	7,500,977	5.0046	-0.94%
2024-04-02	5.320	5.270	5.320	5.150	5.380	8,107,659	42,429,712	5.2333	5.079	5.031	5.079	4.917	5.136	8,492,580	4.9961	0.19%
2024-03-28	5.310	5.300	5.310	5.280	5.430	7,448,000	39,625,870	5.3203	5.069	5.060	5.069	5.041	5.184	7,801,603	5.0792	-1.12%
2024-03-27	5.370	5.340	5.370	5.310	5.480	4,392,000	23,593,571	5.3719	5.127	5.098	5.127	5.069	5.232	4,600,516	5.1285	-1.47%
2024-03-26	5.450	5.420	5.450	5.330	5.480	2,869,000	15,519,230	5.4093	5.203	5.174	5.203	5.088	5.232	3,005,209	5.1641	0.74%
2024-03-25	5.410	5.390	5.410	5.350	5.490	3,409,200	18,454,427	5.4131	5.165	5.146	5.165	5.108	5.241	3,571,056	5.1678	-0.55%
2024-03-22	5.440	5.420	5.440	5.300	5.500	9,508,000	50,988,280	5.3627	5.193	5.174	5.193	5.060	5.251	9,959,404	5.1196	-0.91%
2024-03-21	5.490	5.480	5.490	5.370	5.530	6,932,000	37,984,314	5.4796	5.241	5.232	5.241	5.127	5.279	7,261,105	5.2312	3.58%
2024-03-20	5.300	5.300	5.330	5.240	5.360	2,449,000	12,990,340	5.3043	5.060	5.060	5.088	5.002	5.117	2,565,269	5.0639	0.00%
2024-03-19	5.300	5.290	5.300	5.230	5.390	3,521,000	18,632,870	5.2919	5.060	5.050	5.060	4.993	5.146	3,688,164	5.0521	-1.67%
2024-03-18	5.390	5.390	5.400	5.230	5.430	4,058,000	21,583,978	5.3189	5.146	5.146	5.155	4.993	5.184	4,250,659	5.0778	1.89%
2024-03-15	5.290	5.290	5.300	5.230	5.380	7,301,447	38,716,317	5.3026	5.050	5.050	5.060	4.993	5.136	7,648,092	5.0622	-0.19%
2024-03-14	5.300	5.290	5.300	5.270	5.780	10,283,000	55,987,830	5.4447	5.060	5.050	5.060	5.031	5.518	10,771,198	5.1979	-3.11%
2024-03-13	5.470	5.460	5.470	5.330	5.530	4,172,000	22,523,983	5.3988	5.222	5.213	5.222	5.088	5.279	4,370,071	5.1541	1.11%
2024-03-12	5.410	5.400	5.410	5.290	5.520	6,578,000	35,674,390	5.4233	5.165	5.155	5.165	5.050	5.270	6,890,299	5.1775	2.66%
2024-03-11	5.270	5.250	5.270	5.130	5.280	2,653,000	13,870,900	5.2284	5.031	5.012	5.031	4.897	5.041	2,778,954	4.9914	2.53%
2024-03-08	5.140	5.130	5.150	5.080	5.220	2,899,000	14,945,657	5.1555	4.907	4.897	4.917	4.850	4.983	3,036,634	4.9218	1.18%
2024-03-07	5.080	5.060	5.080	5.030	5.320	6,185,000	31,612,400	5.1111	4.850	4.831	4.850	4.802	5.079	6,478,641	4.8795	-3.97%
2024-03-06	5.290	5.290	5.300	5.220	5.390	3,738,000	19,761,790	5.2867	5.050	5.050	5.060	4.983	5.146	3,915,466	5.0471	0.00%
2024-03-05	5.290	5.290	5.330	5.250	5.480	4,407,000	23,607,440	5.3568	5.050	5.050	5.088	5.012	5.232	4,616,228	5.1140	-4.34%
2024-03-04	5.530	5.520	5.540	5.490	5.660	3,296,500	18,298,695	5.5509	5.279	5.270	5.289	5.241	5.403	3,453,005	5.2994	0.55%
2024-03-01	5.500	5.500	5.510	5.450	5.580	4,236,323	23,448,962	5.5352	5.251	5.251	5.260	5.203	5.327	4,437,448	5.2843	-1.26%
2024-02-29	5.570	5.560	5.570	5.390	5.580	16,605,000	92,246,383	5.5553	5.318	5.308	5.318	5.146	5.327	17,393,343	5.3035	2.58%
2024-02-28	5.430	5.420	5.450	5.390	5.800	5,969,000	33,435,470	5.6015	5.184	5.174	5.203	5.146	5.537	6,252,386	5.3476	-3.38%
2024-02-27	5.620	5.620	5.650	5.500	5.660	5,365,000	29,769,400	5.5488	5.365	5.365	5.394	5.251	5.403	5,619,710	5.2973	0.36%
2024-02-26	5.600	5.590	5.600	5.570	5.720	3,575,000	20,146,779	5.6355	5.346	5.337	5.346	5.318	5.461	3,744,728	5.3800	0.90%
2024-02-23	5.550	5.550	5.560	5.520	5.680	2,680,000	14,903,290	5.5609	5.298	5.298	5.308	5.270	5.423	2,807,236	5.3089	-0.89%
2024-02-22	5.600	5.590	5.600	5.490	5.600	4,102,500	22,820,210	5.5625	5.346	5.337	5.346	5.241	5.346	4,297,271	5.3104	1.45%
2024-02-21	5.520	5.520	5.530	5.300	5.610	9,843,234	54,362,896	5.5229	5.270	5.270	5.279	5.060	5.356	10,310,554	5.2725	0.73%
2024-02-20	5.480	5.480	5.490	5.290	5.520	3,509,000	19,122,410	5.4495	5.232	5.232	5.241	5.050	5.270	3,675,594	5.2025	1.67%
2024-02-19	5.390	5.380	5.390	5.270	5.520	4,306,000	23,074,568	5.3587	5.146	5.136	5.146	5.031	5.270	4,510,433	5.1158	-2.36%
2024-02-16	5.520	5.490	5.520	5.190	5.520	1,315,000	7,165,195	5.4488	5.270	5.241	5.270	4.955	5.270	1,377,431	5.2019	5.95%
2024-02-15	5.210	5.200	5.210	4.980	5.250	1,569,000	8,109,790	5.1688	4.974	4.964	4.974	4.754	5.012	1,643,490	4.9345	-1.88%
2024-02-14	5.310	5.290	5.310	5.080	5.340	2,129,000	11,137,058	5.2311	5.069	5.050	5.069	4.850	5.098	2,230,077	4.9940	1.53%
2024-02-09	5.230	5.220	5.230	5.150	5.470	887,000	4,625,150	5.2144	4.993	4.983	4.993	4.917	5.222	929,111	4.9780	-2.06%
2024-02-08	5.340	5.330	5.340	5.180	5.420	2,950,000	15,782,790	5.3501	5.098	5.088	5.098	4.945	5.174	3,090,055	5.1076	1.91%
2024-02-07	5.240	5.240	5.260	5.220	5.500	3,142,000	16,827,262	5.3556	5.002	5.002	5.022	4.983	5.251	3,291,170	5.1129	-1.87%
2024-02-06	5.340	5.340	5.350	4.990	5.360	5,233,000	27,276,750	5.2124	5.098	5.098	5.108	4.764	5.117	5,481,443	4.9762	6.16%
2024-02-05	5.030	5.030	5.040	4.940	5.130	4,977,000	24,973,552	5.0178	4.802	4.802	4.812	4.716	4.897	5,213,289	4.7904	-1.95%
2024-02-02	5.130	5.100	5.130	5.030	5.420	6,268,000	32,365,128	5.1635	4.897	4.869	4.897	4.802	5.174	6,565,581	4.9295	-2.29%
2024-02-01	5.250	5.210	5.250	5.080	5.340	3,164,000	16,634,330	5.2574	5.012	4.974	5.012	4.850	5.098	3,314,215	5.0191	0.96%
2024-01-31	5.200	5.180	5.200	5.150	5.450	7,240,000	38,024,340	5.2520	4.964	4.945	4.964	4.917	5.203	7,583,728	5.0139	-4.94%
2024-01-30	5.470	5.460	5.470	5.400	5.670	3,841,000	21,214,130	5.5231	5.222	5.213	5.222	5.155	5.413	4,023,356	5.2727	-3.53%
2024-01-29	5.670	5.660	5.670	5.620	5.850	2,424,000	13,831,280	5.7060	5.413	5.403	5.413	5.365	5.585	2,539,082	5.4474	-0.53%
2024-01-26	5.700	5.700	5.720	5.610	5.940	4,758,000	27,385,369	5.7556	5.442	5.442	5.461	5.356	5.671	4,983,892	5.4948	-2.40%
2024-01-25	5.840	5.830	5.850	5.610	5.900	3,499,000	20,230,200	5.7817	5.575	5.566	5.585	5.356	5.633	3,665,119	5.5197	3.00%
2024-01-24	5.670	5.670	5.700	5.500	5.730	2,059,000	11,560,870	5.6148	5.413	5.413	5.442	5.251	5.470	2,156,754	5.3603	1.07%
2024-01-23	5.610	5.610	5.630	5.470	5.740	3,575,000	20,158,804	5.6388	5.356	5.356	5.375	5.222	5.480	3,744,728	5.3832	2.00%
2024-01-22	5.500	5.490	5.500	5.480	5.880	4,381,000	24,626,190	5.6211	5.251	5.241	5.251	5.232	5.613	4,588,993	5.3664	-5.98%
2024-01-19	5.850	5.830	5.850	5.810	6.100	7,443,354	43,926,759	5.9015	5.585	5.566	5.585	5.547	5.824	7,796,736	5.6340	-3.94%
2024-01-18	6.090	6.090	6.110	5.930	6.130	4,132,000	24,990,492	6.0480	5.814	5.814	5.833	5.661	5.852	4,328,172	5.7739	1.00%
2024-01-17	6.030	6.000	6.030	5.920	6.150	5,597,000	33,682,610	6.0180	5.757	5.728	5.757	5.652	5.871	5,862,725	5.7452	-2.74%
2024-01-16	6.200	6.180	6.200	6.140	6.270	4,356,000	26,982,411	6.1943	5.919	5.900	5.919	5.862	5.986	4,562,807	5.9136	-1.27%
2024-01-15	6.280	6.250	6.280	6.200	6.320	2,820,000	17,595,120	6.2394	5.995	5.967	5.995	5.919	6.034	2,953,883	5.9566	0.64%
2024-01-12	6.240	6.240	6.280	6.200	6.400	7,037,981	44,155,922	6.2739	5.957	5.957	5.995	5.919	6.110	7,372,118	5.9896	-2.50%
2024-01-11	6.400	6.400	6.420	6.360	6.520	2,927,000	18,856,918	6.4424	6.110	6.110	6.129	6.072	6.224	3,065,963	6.1504	-0.47%
2024-01-10	6.430	6.360	6.430	6.300	6.460	1,063,000	6,784,740	6.3826	6.139	6.072	6.139	6.014	6.167	1,113,467	6.0933	1.42%
2024-01-09	6.340	6.340	6.370	6.340	6.500	2,678,000	17,205,100	6.4246	6.053	6.053	6.081	6.053	6.205	2,805,141	6.1334	-0.78%
2024-01-08	6.390	6.340	6.390	6.300	6.530	3,302,000	21,037,550	6.3712	6.100	6.053	6.100	6.014	6.234	3,458,767	6.0824	-1.99%
2024-01-05	6.520	6.500	6.520	6.470	6.640	3,984,000	26,058,586	6.5408	6.224	6.205	6.224	6.177	6.339	4,173,145	6.2444	-0.91%
2024-01-04	6.580	6.580	6.590	6.500	6.620	3,280,058	21,582,228	6.5798	6.282	6.282	6.291	6.205	6.320	3,435,783	6.2816	1.70%
2024-01-03	6.470	6.470	6.500	6.460	6.580	3,388,000	22,125,061	6.5304	6.177	6.177	6.205	6.167	6.282	3,548,850	6.2344	-1.37%
2024-01-02	6.560	6.550	6.560	6.500	6.740	7,549,000	49,447,706	6.5502	6.263	6.253	6.263	6.205	6.435	7,907,398	6.2533	-2.53%
2023-12-29	6.730	6.730	6.740	6.520	6.750	2,923,000	19,510,440	6.6748	6.425	6.425	6.435	6.224	6.444	3,061,773	6.3723	1.51%
2023-12-28	6.630	6.600	6.630	6.350	6.660	6,060,000	39,727,880	6.5558	6.329	6.301	6.329	6.062	6.358	6,347,706	6.2586	3.43%
2023-12-27	6.410	6.380	6.410	6.160	6.440	5,012,000	31,623,710	6.3096	6.119	6.091	6.119	5.881	6.148	5,249,951	6.0236	1.42%
2023-12-22	6.320	6.300	6.320	6.230	6.420	3,724,000	23,455,057	6.2984	6.034	6.014	6.034	5.948	6.129	3,900,802	6.0129	-0.47%
2023-12-21	6.350	6.340	6.350	6.180	6.360	4,319,000	27,087,183	6.2716	6.062	6.053	6.062	5.900	6.072	4,524,050	5.9874	0.32%
2023-12-20	6.330	6.320	6.330	6.330	6.500	2,186,138	13,944,741	6.3787	6.043	6.034	6.043	6.043	6.205	2,289,928	6.0896	-1.25%
2023-12-19	6.410	6.410	6.420	6.360	6.540	2,821,000	18,080,018	6.4091	6.119	6.119	6.129	6.072	6.244	2,954,930	6.1186	-1.69%
2023-12-18	6.520	6.510	6.520	6.400	6.760	8,506,000	55,406,670	6.5138	6.224	6.215	6.224	6.110	6.454	8,909,833	6.2186	-3.98%
2023-12-15	6.790	6.750	6.790	6.710	6.860	3,153,000	21,343,585	6.7693	6.482	6.444	6.482	6.406	6.549	3,302,693	6.4625	0.89%
2023-12-14	6.730	6.710	6.730	6.600	6.890	6,874,000	46,240,900	6.7269	6.425	6.406	6.425	6.301	6.578	7,200,352	6.4220	2.59%
2023-12-13	6.560	6.550	6.560	6.500	6.820	7,320,000	48,263,597	6.5934	6.263	6.253	6.263	6.205	6.511	7,667,526	6.2945	-2.24%
2023-12-12	6.710	6.700	6.710	6.550	6.820	2,262,966	15,212,215	6.7222	6.406	6.396	6.406	6.253	6.511	2,370,403	6.4176	-0.74%
2023-12-11	6.760	6.740	6.760	6.500	6.800	5,730,000	37,975,515	6.6275	6.454	6.435	6.454	6.205	6.492	6,002,039	6.3271	-0.15%
2023-12-08	6.770	6.770	6.800	6.760	6.960	3,230,000	22,017,431	6.8165	6.463	6.463	6.492	6.454	6.645	3,383,348	6.5076	-1.46%
2023-12-07	6.870	6.870	6.890	6.730	6.920	4,674,190	31,911,171	6.8271	6.559	6.559	6.578	6.425	6.606	4,896,103	6.5177	-1.01%
2023-12-06	6.940	6.910	6.940	6.780	6.980	6,579,000	45,274,315	6.8816	6.625	6.597	6.625	6.473	6.664	6,891,346	6.5697	-0.14%
2023-12-05	6.950	6.930	6.950	6.850	7.100	5,095,000	35,279,360	6.9243	6.635	6.616	6.635	6.540	6.778	5,336,891	6.6105	-0.71%
2023-12-04	7.000	6.990	7.000	6.950	7.420	9,135,000	64,464,221	7.0568	6.683	6.673	6.683	6.635	7.084	9,568,695	6.7370	-4.50%
2023-12-01	7.330	7.310	7.330	7.300	7.450	2,808,000	20,728,850	7.3821	6.998	6.979	6.998	6.969	7.112	2,941,313	7.0475	-0.68%
2023-11-30	7.380	7.360	7.380	7.250	7.410	1,784,000	13,066,911	7.3245	7.046	7.026	7.046	6.921	7.074	1,868,698	6.9925	0.54%
2023-11-29	7.340	7.340	7.350	7.300	7.600	5,136,000	38,134,986	7.4250	7.007	7.007	7.017	6.969	7.256	5,379,838	7.0885	-2.65%
2023-11-28	7.540	7.540	7.550	7.230	7.560	6,178,000	46,196,378	7.4776	7.198	7.198	7.208	6.902	7.217	6,471,308	7.1386	2.45%
2023-11-27	7.360	7.340	7.360	7.240	7.430	3,249,000	23,891,316	7.3534	7.026	7.007	7.026	6.912	7.093	3,403,250	7.0201	0.96%
2023-11-24	7.290	7.290	7.300	7.250	7.600	7,624,000	56,307,060	7.3855	6.960	6.960	6.969	6.921	7.256	7,985,959	7.0508	-3.83%
2023-11-23	7.580	7.550	7.580	7.350	7.610	7,094,000	53,341,930	7.5193	7.236	7.208	7.236	7.017	7.265	7,430,796	7.1785	0.66%
2023-11-22	7.530	7.520	7.530	7.380	7.660	9,447,000	71,219,570	7.5389	7.189	7.179	7.189	7.046	7.313	9,895,508	7.1972	2.03%
2023-11-21	7.380	7.350	7.390	7.290	7.440	3,678,000	27,099,430	7.3680	7.046	7.017	7.055	6.960	7.103	3,852,618	7.0340	0.27%
2023-11-20	7.360	7.340	7.360	7.230	7.450	2,865,000	21,031,990	7.3410	7.026	7.007	7.026	6.902	7.112	3,001,019	7.0083	1.10%
2023-11-17	7.280	7.280	7.290	7.140	7.340	4,636,000	33,654,190	7.2593	6.950	6.950	6.960	6.816	7.007	4,856,100	6.9303	1.11%
2023-11-16	7.200	7.190	7.200	7.130	7.440	5,778,000	41,730,122	7.2222	6.874	6.864	6.874	6.807	7.103	6,052,318	6.8949	-3.23%
2023-11-15	7.440	7.440	7.450	7.300	7.570	6,315,000	46,725,115	7.3991	7.103	7.103	7.112	6.969	7.227	6,614,812	7.0637	2.48%
2023-11-14	7.260	7.240	7.260	7.190	7.380	4,984,000	36,181,080	7.2594	6.931	6.912	6.931	6.864	7.046	5,220,622	6.9304	-1.63%
2023-11-13	7.380	7.360	7.380	7.140	7.390	4,333,000	31,441,260	7.2562	7.046	7.026	7.046	6.816	7.055	4,538,715	6.9273	1.79%
2023-11-10	7.250	7.220	7.250	7.130	7.350	6,856,000	49,540,160	7.2258	6.921	6.893	6.921	6.807	7.017	7,181,497	6.8983	-0.28%
2023-11-09	7.270	7.260	7.270	7.220	7.740	7,397,234	54,591,487	7.3800	6.940	6.931	6.940	6.893	7.389	7,748,427	7.0455	-4.97%
2023-11-08	7.650	7.640	7.650	7.600	7.870	8,615,200	66,482,000	7.7168	7.303	7.294	7.303	7.256	7.513	9,024,217	7.3671	0.00%
2023-11-07	7.650	7.620	7.650	7.530	7.820	11,148,000	85,488,678	7.6685	7.303	7.275	7.303	7.189	7.466	11,677,265	7.3210	-0.65%
2023-11-06	7.700	7.670	7.700	7.150	7.730	23,773,000	178,493,075	7.5082	7.351	7.322	7.351	6.826	7.380	24,901,653	7.1679	11.59%
2023-11-03	6.900	6.900	6.910	6.780	6.960	6,088,000	41,868,440	6.8772	6.587	6.587	6.597	6.473	6.645	6,377,035	6.5655	0.73%
2023-11-02	6.850	6.840	6.850	6.780	6.960	4,336,000	29,676,042	6.8441	6.540	6.530	6.540	6.473	6.645	4,541,857	6.5339	-0.29%
2023-11-01	6.870	6.870	6.880	6.730	7.070	8,334,000	57,381,025	6.8852	6.559	6.559	6.568	6.425	6.750	8,729,667	6.5731	0.73%
2023-10-31	6.820	6.820	6.830	6.710	6.860	4,982,000	33,761,315	6.7767	6.511	6.511	6.520	6.406	6.549	5,218,527	6.4695	-0.44%
2023-10-30	6.850	6.830	6.850	6.600	6.880	6,627,000	45,074,214	6.8016	6.540	6.520	6.540	6.301	6.568	6,941,625	6.4933	3.79%
2023-10-27	6.600	6.590	6.600	6.260	6.600	6,895,379	44,859,006	6.5057	6.301	6.291	6.301	5.976	6.301	7,222,746	6.2108	4.93%
2023-10-26	6.290	6.290	6.300	6.240	6.380	3,287,000	20,651,697	6.2828	6.005	6.005	6.014	5.957	6.091	3,443,054	5.9981	-1.56%
2023-10-25	6.390	6.370	6.390	6.340	6.500	2,566,000	16,446,539	6.4094	6.100	6.081	6.100	6.053	6.205	2,687,824	6.1189	0.16%
2023-10-24	6.380	6.360	6.380	6.240	6.390	3,568,000	22,610,264	6.3370	6.091	6.072	6.091	5.957	6.100	3,737,395	6.0497	0.47%
2023-10-20	6.350	6.330	6.350	6.200	6.360	4,788,000	30,127,038	6.2922	6.062	6.043	6.062	5.919	6.072	5,015,316	6.0070	0.32%
2023-10-19	6.330	6.330	6.340	6.190	6.460	4,397,000	27,653,670	6.2892	6.043	6.043	6.053	5.909	6.167	4,605,753	6.0042	-2.01%
2023-10-18	6.460	6.440	6.460	6.410	6.610	5,097,259	32,934,673	6.4613	6.167	6.148	6.167	6.119	6.310	5,339,258	6.1684	-1.97%
2023-10-17	6.590	6.570	6.590	6.500	6.670	3,585,000	23,546,704	6.5681	6.291	6.272	6.291	6.205	6.368	3,755,202	6.2704	0.61%
2023-10-16	6.550	6.550	6.560	6.510	6.810	3,314,000	21,871,780	6.5998	6.253	6.253	6.263	6.215	6.501	3,471,336	6.3007	-2.82%
2023-10-13	6.740	6.700	6.740	6.650	6.740	2,008,000	13,451,200	6.6988	6.435	6.396	6.435	6.349	6.435	2,103,332	6.3952	-0.30%
2023-10-12	6.760	6.750	6.760	6.600	6.820	2,716,000	18,252,345	6.7203	6.454	6.444	6.454	6.301	6.511	2,844,945	6.4157	1.35%
2023-10-11	6.670	6.660	6.670	6.580	6.840	8,647,000	58,021,467	6.7100	6.368	6.358	6.368	6.282	6.530	9,057,527	6.4059	2.30%
2023-10-10	6.520	6.480	6.520	6.440	6.620	2,959,000	19,292,486	6.5199	6.224	6.186	6.224	6.148	6.320	3,099,482	6.2244	-0.46%
2023-10-09	6.550	6.530	6.550	6.390	6.560	3,015,000	19,594,840	6.4991	6.253	6.234	6.253	6.100	6.263	3,158,141	6.2045	2.50%
2023-10-06	6.390	6.390	6.400	6.190	6.390	1,631,000	10,341,891	6.3408	6.100	6.100	6.110	5.909	6.100	1,708,434	6.0534	3.06%
2023-10-05	6.200	6.190	6.200	5.900	6.200	2,233,000	13,685,234	6.1286	5.919	5.909	5.919	5.633	5.919	2,339,014	5.8509	1.47%
2023-10-04	6.110	6.030	6.110	5.830	6.140	2,688,000	16,228,009	6.0372	5.833	5.757	5.833	5.566	5.862	2,815,616	5.7636	0.16%
2023-10-03	6.100	6.090	6.100	6.060	6.310	1,678,000	10,270,348	6.1206	5.824	5.814	5.824	5.785	6.024	1,757,665	5.8432	-4.69%
2023-09-29	6.400	6.370	6.400	6.170	6.400	2,383,000	15,088,875	6.3319	6.110	6.081	6.110	5.890	6.110	2,496,136	6.0449	-0.16%
2023-09-28	6.410	6.400	6.410	6.360	6.500	2,991,000	19,174,023	6.4106	6.119	6.110	6.119	6.072	6.205	3,133,001	6.1200	-0.31%
2023-09-27	6.430	6.420	6.460	6.340	6.530	2,924,000	18,838,970	6.4429	6.139	6.129	6.167	6.053	6.234	3,062,821	6.1509	1.10%
2023-09-26	6.360	6.350	6.360	6.300	6.460	4,444,000	28,354,353	6.3804	6.072	6.062	6.072	6.014	6.167	4,654,984	6.0912	-1.40%
2023-09-25	6.450	6.440	6.450	6.330	6.470	2,463,000	15,813,150	6.4203	6.158	6.148	6.158	6.043	6.177	2,579,934	6.1293	1.10%
2023-09-22	6.380	6.350	6.380	6.160	6.390	2,562,000	16,178,000	6.3146	6.091	6.062	6.091	5.881	6.100	2,683,634	6.0284	1.43%
2023-09-21	6.290	6.270	6.300	6.210	6.560	6,231,000	39,225,730	6.2953	6.005	5.986	6.014	5.929	6.263	6,526,824	6.0099	-3.38%
2023-09-20	6.510	6.510	6.520	6.500	6.600	1,940,037	12,703,366	6.5480	6.215	6.215	6.224	6.205	6.301	2,032,143	6.2512	-1.21%
2023-09-19	6.590	6.580	6.590	6.470	6.630	3,315,000	21,676,115	6.5388	6.291	6.282	6.291	6.177	6.329	3,472,384	6.2424	-0.15%
2023-09-18	6.600	6.560	6.600	6.500	6.630	3,441,000	22,652,145	6.5830	6.301	6.263	6.301	6.205	6.329	3,604,366	6.2846	0.15%
2023-09-15	6.590	6.580	6.590	6.410	6.670	5,459,000	35,895,846	6.5755	6.291	6.282	6.291	6.119	6.368	5,718,173	6.2775	2.01%
2023-09-14	6.460	6.440	6.460	6.360	6.540	3,019,000	19,473,632	6.4504	6.167	6.148	6.167	6.072	6.244	3,162,331	6.1580	0.00%
2023-09-13	6.460	6.450	6.470	6.350	6.560	5,962,000	38,344,290	6.4314	6.167	6.158	6.177	6.062	6.263	6,245,053	6.1399	-1.37%
2023-09-12	6.550	6.550	6.560	6.390	6.580	4,049,000	26,438,580	6.5297	6.253	6.253	6.263	6.100	6.282	4,241,231	6.2337	0.92%
2023-09-11	6.490	6.490	6.500	6.220	6.540	10,197,000	65,436,935	6.4173	6.196	6.196	6.205	5.938	6.244	10,681,115	6.1264	3.51%
2023-09-07	6.270	6.230	6.270	6.080	6.270	5,273,000	32,692,890	6.2001	5.986	5.948	5.986	5.804	5.986	5,523,342	5.9190	2.12%
2023-09-06	6.140	6.140	6.150	6.040	6.200	7,868,000	48,058,270	6.1081	5.862	5.862	5.871	5.766	5.919	8,241,543	5.8312	-0.97%
2023-09-05	6.200	6.200	6.220	6.100	6.250	4,970,000	30,730,514	6.1832	5.919	5.919	5.938	5.824	5.967	5,205,957	5.9030	-0.16%
2023-09-04	6.210	6.200	6.210	6.040	6.250	8,981,000	55,005,764	6.1247	5.929	5.919	5.929	5.766	5.967	9,407,384	5.8471	1.64%
2023-08-31	6.110	6.110	6.120	6.090	6.250	4,148,000	25,477,910	6.1422	5.833	5.833	5.843	5.814	5.967	4,344,931	5.8638	-2.24%
2023-08-30	6.250	6.240	6.260	6.200	6.420	4,184,000	26,235,750	6.2705	5.967	5.957	5.976	5.919	6.129	4,382,641	5.9863	-2.34%
2023-08-29	6.400	6.390	6.400	6.060	6.420	7,411,000	46,448,190	6.2675	6.110	6.100	6.110	5.785	6.129	7,762,846	5.9834	3.90%
2023-08-28	6.160	6.150	6.160	6.130	6.480	7,125,000	44,494,030	6.2448	5.881	5.871	5.881	5.852	6.186	7,463,268	5.9617	-0.81%
2023-08-25	6.210	6.210	6.230	6.200	6.510	6,363,000	40,359,075	6.3428	5.929	5.929	5.948	5.919	6.215	6,665,091	6.0553	-5.19%
2023-08-24	6.550	6.510	6.550	6.490	6.690	3,801,000	24,894,370	6.5494	6.253	6.215	6.253	6.196	6.387	3,981,457	6.2526	-1.21%
2023-08-23	6.630	6.620	6.640	6.290	6.790	13,083,000	86,501,326	6.6117	6.329	6.320	6.339	6.005	6.482	13,704,132	6.3121	5.41%
2023-08-22	6.290	6.290	6.300	6.070	6.970	20,432,000	129,327,493	6.3297	6.005	6.005	6.014	5.795	6.654	21,402,035	6.0428	-1.10%
2023-08-21	6.360	6.350	6.360	6.240	6.470	4,875,000	31,048,720	6.3690	6.072	6.062	6.072	5.957	6.177	5,106,447	6.0803	0.16%
2023-08-18	6.350	6.330	6.350	6.320	6.520	3,340,000	21,303,800	6.3784	6.062	6.043	6.062	6.034	6.224	3,498,571	6.0893	-2.01%
2023-08-17	6.480	6.430	6.480	6.280	6.530	5,006,000	32,346,261	6.4615	6.186	6.139	6.186	5.995	6.234	5,243,666	6.1686	-0.31%
2023-08-16	6.500	6.460	6.520	6.420	6.540	2,034,000	13,178,280	6.4790	6.205	6.167	6.224	6.129	6.244	2,130,567	6.1853	-0.15%
2023-08-15	6.510	6.490	6.510	6.280	6.540	4,077,000	26,174,340	6.4200	6.215	6.196	6.215	5.995	6.244	4,270,561	6.1290	1.56%
2023-08-14	6.410	6.370	6.410	6.290	6.410	6,372,126	40,366,023	6.3348	6.119	6.081	6.119	6.005	6.119	6,674,651	6.0477	-0.62%
2023-08-11	6.450	6.420	6.450	6.400	6.670	8,174,000	52,855,259	6.4663	6.158	6.129	6.158	6.110	6.368	8,562,071	6.1732	-2.86%
2023-08-10	6.640	6.620	6.640	6.480	6.780	8,630,000	56,908,460	6.5943	6.339	6.320	6.339	6.186	6.473	9,039,720	6.2954	-1.34%
2023-08-09	6.730	6.730	6.750	6.650	6.860	7,673,000	51,728,088	6.7416	6.425	6.425	6.444	6.349	6.549	8,037,285	6.4360	0.75%
2023-08-08	6.680	6.670	6.680	6.660	6.890	7,872,456	53,067,262	6.7409	6.377	6.368	6.377	6.358	6.578	8,246,211	6.4354	-2.48%
2023-08-07	6.850	6.830	6.850	6.800	7.190	10,771,000	73,951,050	6.8658	6.540	6.520	6.540	6.492	6.864	11,282,367	6.5546	-4.33%
2023-08-04	7.160	7.110	7.160	7.040	7.280	4,936,000	35,143,480	7.1198	6.835	6.788	6.835	6.721	6.950	5,170,343	6.7971	-0.42%
2023-08-03	7.190	7.170	7.190	6.980	7.260	7,272,000	51,740,103	7.1150	6.864	6.845	6.864	6.664	6.931	7,617,247	6.7925	1.99%
2023-08-02	7.050	7.040	7.050	7.010	7.460	11,206,000	79,983,369	7.1375	6.730	6.721	6.730	6.692	7.122	11,738,019	6.8140	-6.13%
2023-08-01	7.510	7.510	7.520	7.370	7.650	5,643,000	42,381,230	7.5104	7.170	7.170	7.179	7.036	7.303	5,910,908	7.1700	2.04%
2023-07-31	7.360	7.360	7.370	7.340	7.710	11,506,000	86,279,419	7.4986	7.026	7.026	7.036	7.007	7.361	12,052,262	7.1588	-2.77%
2023-07-28	7.570	7.570	7.580	7.400	8.050	15,882,000	120,671,390	7.5980	7.227	7.227	7.236	7.065	7.685	16,636,018	7.2536	-1.30%
2023-07-27	7.670	7.670	7.680	7.610	7.750	1,704,000	13,103,990	7.6901	7.322	7.322	7.332	7.265	7.399	1,784,900	7.3416	0.00%
2023-07-26	7.670	7.650	7.670	7.520	7.700	1,688,000	12,913,095	7.6499	7.322	7.303	7.322	7.179	7.351	1,768,140	7.3032	1.05%
2023-07-25	7.590	7.590	7.620	7.490	7.710	2,313,000	17,502,064	7.5668	7.246	7.246	7.275	7.151	7.361	2,422,813	7.2239	0.26%
2023-07-24	7.570	7.550	7.590	7.470	7.680	1,704,000	12,914,128	7.5787	7.227	7.208	7.246	7.131	7.332	1,784,900	7.2352	0.26%
2023-07-21	7.550	7.520	7.550	7.320	7.580	3,547,000	26,556,570	7.4871	7.208	7.179	7.208	6.988	7.236	3,715,398	7.1477	3.28%
2023-07-20	7.310	7.310	7.370	7.310	7.480	3,349,000	24,702,280	7.3760	6.979	6.979	7.036	6.979	7.141	3,507,998	7.0417	-0.68%
2023-07-19	7.360	7.340	7.360	7.280	7.550	4,638,447	34,123,830	7.3567	7.026	7.007	7.026	6.950	7.208	4,858,663	7.0233	-2.39%
2023-07-18	7.540	7.540	7.570	7.420	7.640	2,786,541	20,997,510	7.5353	7.198	7.198	7.227	7.084	7.294	2,918,835	7.1938	-0.53%
2023-07-14	7.580	7.580	7.590	7.570	7.740	1,770,000	13,484,670	7.6185	7.236	7.236	7.246	7.227	7.389	1,854,033	7.2732	-1.94%
2023-07-13	7.730	7.730	7.740	7.520	7.790	4,010,145	30,903,276	7.7063	7.380	7.380	7.389	7.179	7.437	4,200,532	7.3570	2.79%
2023-07-12	7.520	7.480	7.520	7.420	7.600	2,590,326	19,373,505	7.4792	7.179	7.141	7.179	7.084	7.256	2,713,305	7.1402	-0.13%
2023-07-11	7.530	7.520	7.530	7.340	7.610	4,814,000	35,902,640	7.4580	7.189	7.179	7.189	7.007	7.265	5,042,551	7.1199	0.27%
2023-07-10	7.510	7.510	7.550	7.430	7.710	3,399,000	25,580,810	7.5260	7.170	7.170	7.208	7.093	7.361	3,560,372	7.1849	-1.70%
2023-07-07	7.640	7.620	7.640	7.450	7.710	2,802,432	21,341,902	7.6155	7.294	7.275	7.294	7.112	7.361	2,935,481	7.2703	1.46%
2023-07-06	7.530	7.530	7.540	7.400	7.660	5,394,008	40,661,282	7.5382	7.189	7.189	7.198	7.065	7.313	5,650,095	7.1966	-0.40%
2023-07-05	7.560	7.560	7.570	7.420	7.780	6,734,000	50,861,120	7.5529	7.217	7.217	7.227	7.084	7.427	7,053,705	7.2106	-2.70%
2023-07-04	7.770	7.770	7.780	7.300	7.840	7,678,000	58,843,550	7.6639	7.418	7.418	7.427	6.969	7.485	8,042,523	7.3166	4.44%
2023-07-03	7.440	7.430	7.440	7.330	7.800	7,774,000	58,041,710	7.4661	7.103	7.093	7.103	6.998	7.446	8,143,080	7.1277	-4.12%
2023-06-30	7.760	7.760	7.770	7.350	7.770	9,511,000	72,887,990	7.6635	7.408	7.408	7.418	7.017	7.418	9,962,547	7.3162	5.87%
2023-06-29	7.330	7.310	7.360	7.160	7.380	5,047,000	36,752,249	7.2820	6.998	6.979	7.026	6.835	7.046	5,286,613	6.9519	1.10%
2023-06-28	7.250	7.250	7.260	7.120	7.570	4,855,000	35,073,085	7.2241	6.921	6.921	6.931	6.797	7.227	5,085,497	6.8967	-2.42%
2023-06-27	7.430	7.410	7.430	7.100	7.590	8,116,000	60,293,965	7.4290	7.093	7.074	7.093	6.778	7.246	8,501,317	7.0923	5.99%
2023-06-26	7.010	7.010	7.020	6.870	7.130	6,615,000	46,053,521	6.9620	6.692	6.692	6.702	6.559	6.807	6,929,055	6.6464	1.89%
2023-06-23	6.880	6.860	6.880	6.720	7.020	2,836,900	19,373,195	6.8290	6.568	6.549	6.568	6.415	6.702	2,971,585	6.5195	-3.51%
2023-06-21	7.130	7.110	7.130	7.000	7.270	7,988,900	56,464,801	7.0679	6.807	6.788	6.807	6.683	6.940	8,368,183	6.7476	-1.93%
2023-06-20	7.270	7.260	7.270	7.150	7.680	7,499,144	54,709,883	7.2955	6.940	6.931	6.940	6.826	7.332	7,855,175	6.9648	-3.96%
2023-06-19	7.570	7.560	7.590	7.400	7.720	6,166,000	46,379,880	7.5219	7.227	7.217	7.246	7.065	7.370	6,458,738	7.1810	0.34%
2023-06-16	7.720	7.720	7.730	7.630	7.950	6,047,000	46,838,845	7.7458	7.202	7.202	7.212	7.118	7.417	6,481,656	7.2264	0.39%
2023-06-15	7.690	7.680	7.690	7.510	7.740	4,093,964	31,380,762	7.6651	7.174	7.165	7.174	7.006	7.221	4,388,236	7.1511	1.18%
2023-06-14	7.600	7.600	7.610	7.500	7.710	3,351,000	25,347,930	7.5643	7.090	7.090	7.100	6.997	7.193	3,591,868	7.0570	-0.26%
2023-06-13	7.620	7.620	7.630	7.600	7.780	3,294,232	25,165,249	7.6392	7.109	7.109	7.118	7.090	7.258	3,531,020	7.1269	-0.78%
2023-06-12	7.680	7.660	7.680	7.610	7.790	2,538,000	19,467,749	7.6705	7.165	7.146	7.165	7.100	7.268	2,720,430	7.1561	-1.54%
2023-06-09	7.800	7.770	7.800	7.600	7.860	2,407,000	18,705,240	7.7712	7.277	7.249	7.277	7.090	7.333	2,580,014	7.2501	2.50%
2023-06-08	7.610	7.600	7.610	7.450	7.670	3,329,000	25,085,892	7.5356	7.100	7.090	7.100	6.950	7.156	3,568,287	7.0302	-0.78%
2023-06-07	7.670	7.610	7.670	7.580	7.900	2,367,000	18,218,030	7.6967	7.156	7.100	7.156	7.072	7.370	2,537,139	7.1805	-1.41%
2023-06-06	7.780	7.710	7.780	7.660	7.870	2,090,000	16,251,820	7.7760	7.258	7.193	7.258	7.146	7.342	2,240,228	7.2545	-0.64%
2023-06-05	7.830	7.800	7.830	7.680	7.910	3,511,000	27,310,990	7.7787	7.305	7.277	7.305	7.165	7.380	3,763,369	7.2571	0.38%
2023-06-02	7.800	7.780	7.800	7.560	7.800	4,301,000	33,067,560	7.6883	7.277	7.258	7.277	7.053	7.277	4,610,154	7.1728	3.59%
2023-06-01	7.530	7.500	7.530	7.460	7.770	3,943,980	29,799,472	7.5557	7.025	6.997	7.025	6.960	7.249	4,227,472	7.0490	-0.79%
2023-05-31	7.590	7.570	7.590	7.480	7.850	6,332,000	47,874,800	7.5608	7.081	7.062	7.081	6.978	7.324	6,787,141	7.0538	-3.31%
2023-05-30	7.850	7.810	7.850	7.550	7.920	8,089,018	62,206,628	7.6903	7.324	7.286	7.324	7.044	7.389	8,670,453	7.1746	-0.25%
2023-05-29	7.870	7.860	7.870	7.830	8.400	7,662,000	61,083,417	7.9723	7.342	7.333	7.342	7.305	7.837	8,212,741	7.4376	-5.41%
2023-05-25	8.320	8.300	8.320	8.080	8.350	6,222,000	50,912,431	8.1826	7.762	7.743	7.762	7.538	7.790	6,669,235	7.6339	0.36%
2023-05-24	8.290	8.250	8.290	8.230	8.550	7,311,000	60,802,130	8.3165	7.734	7.697	7.734	7.678	7.977	7,836,511	7.7588	-2.81%
2023-05-23	8.530	8.520	8.560	8.320	8.730	5,657,000	48,712,544	8.6110	7.958	7.949	7.986	7.762	8.145	6,063,623	8.0336	2.03%
2023-05-22	8.360	8.340	8.370	8.260	8.530	3,228,000	27,013,080	8.3684	7.799	7.781	7.809	7.706	7.958	3,460,027	7.8072	-0.71%
2023-05-19	8.420	8.390	8.420	8.220	8.440	5,796,000	48,235,190	8.3222	7.855	7.827	7.855	7.669	7.874	6,212,614	7.7641	0.24%
2023-05-18	8.400	8.360	8.400	8.310	8.610	5,899,000	49,631,005	8.4135	7.837	7.799	7.837	7.753	8.033	6,323,017	7.8493	-1.29%
2023-05-17	8.510	8.500	8.510	8.500	9.070	5,500,000	47,559,335	8.6472	7.939	7.930	7.939	7.930	8.462	5,895,338	8.0673	-4.49%
2023-05-16	8.910	8.890	8.910	8.600	8.950	5,276,000	46,526,545	8.8185	8.313	8.294	8.313	8.023	8.350	5,655,237	8.2272	2.65%
2023-05-15	8.680	8.670	8.680	8.400	8.680	2,966,000	25,433,530	8.5750	8.098	8.089	8.098	7.837	8.098	3,179,195	8.0000	2.48%
2023-05-12	8.470	8.460	8.480	8.440	8.630	2,858,000	24,358,210	8.5228	7.902	7.893	7.911	7.874	8.051	3,063,432	7.9513	-0.35%
2023-05-11	8.500	8.490	8.500	8.400	8.820	6,810,000	58,330,760	8.5655	7.930	7.921	7.930	7.837	8.229	7,299,500	7.9911	-2.75%
2023-05-10	8.740	8.670	8.740	8.410	8.760	4,725,000	40,715,705	8.6171	8.154	8.089	8.154	7.846	8.173	5,064,631	8.0392	2.82%
2023-05-09	8.500	8.460	8.500	8.400	9.070	8,123,000	70,358,940	8.6617	7.930	7.893	7.930	7.837	8.462	8,706,878	8.0808	-5.35%
2023-05-08	8.980	8.980	9.010	8.880	9.580	5,447,000	49,493,370	9.0864	8.378	8.378	8.406	8.285	8.938	5,838,528	8.4770	-4.87%
2023-05-05	9.440	9.390	9.440	9.260	9.450	2,871,000	26,802,370	9.3356	8.807	8.760	8.807	8.639	8.816	3,077,366	8.7095	0.00%
2023-05-04	9.440	9.400	9.440	9.070	9.500	6,581,512	61,545,637	9.3513	8.807	8.770	8.807	8.462	8.863	7,054,588	8.7242	2.61%
2023-05-03	9.200	9.200	9.210	8.870	9.250	1,000,000	9,024,935	9.0249	8.583	8.583	8.592	8.275	8.630	1,071,880	8.4197	1.77%
2023-05-02	9.040	9.040	9.080	8.890	9.250	804,000	7,261,690	9.0320	8.434	8.434	8.471	8.294	8.630	861,791	8.4263	-2.27%
2023-04-28	9.250	9.230	9.250	9.100	9.450	4,272,000	39,620,428	9.2744	8.630	8.611	8.630	8.490	8.816	4,579,069	8.6525	-0.86%
2023-04-27	9.330	9.260	9.340	9.060	9.460	4,624,696	42,998,699	9.2976	8.704	8.639	8.714	8.452	8.826	4,957,117	8.6741	0.21%
2023-04-26	9.310	9.310	9.320	9.100	9.350	4,219,800	38,923,390	9.2240	8.686	8.686	8.695	8.490	8.723	4,523,117	8.6054	2.20%
2023-04-25	9.110	9.110	9.130	9.040	10.18	9,375,000	88,417,361	9.4312	8.499	8.499	8.518	8.434	9.497	10,048,871	8.7987	-9.80%
2023-04-24	10.10	10.10	10.12	9.570	10.42	17,456,000	176,741,240	10.125	9.423	9.423	9.441	8.928	9.721	18,710,729	9.4460	6.09%
2023-04-21	9.520	9.510	9.530	9.040	9.860	11,311,000	107,003,299	9.4601	8.882	8.872	8.891	8.434	9.199	12,124,030	8.8257	-0.21%
2023-04-20	9.540	9.530	9.540	9.400	9.890	8,873,180	84,987,249	9.5780	8.900	8.891	8.900	8.770	9.227	9,510,980	8.9357	-2.75%
2023-04-19	9.810	9.790	9.810	9.690	9.890	4,091,000	40,078,420	9.7967	9.152	9.133	9.152	9.040	9.227	4,385,059	9.1398	0.62%
2023-04-18	9.750	9.730	9.750	9.520	9.790	3,660,000	35,521,580	9.7053	9.096	9.078	9.096	8.882	9.133	3,923,079	9.0545	0.83%
2023-04-17	9.670	9.630	9.670	9.490	9.950	8,543,500	83,104,980	9.7273	9.022	8.984	9.022	8.854	9.283	9,157,603	9.0750	0.73%
2023-04-14	9.600	9.590	9.600	9.590	10.10	10,547,000	103,432,078	9.8068	8.956	8.947	8.956	8.947	9.423	11,305,114	9.1491	-1.13%
2023-04-13	9.710	9.710	9.720	8.960	9.860	13,095,000	124,377,450	9.4981	9.059	9.059	9.068	8.359	9.199	14,036,263	8.8612	6.70%
2023-04-12	9.100	9.060	9.100	8.890	9.330	10,592,280	96,907,198	9.1489	8.490	8.452	8.490	8.294	8.704	11,353,648	8.5353	0.66%
2023-04-11	9.040	9.040	9.050	8.390	9.100	15,734,500	138,398,539	8.7959	8.434	8.434	8.443	7.827	8.490	16,865,489	8.2060	7.11%
2023-04-06	8.440	8.430	8.440	8.010	8.460	7,913,500	65,653,203	8.2964	7.874	7.865	7.874	7.473	7.893	8,482,319	7.7400	3.05%
2023-04-04	8.190	8.180	8.190	7.760	8.230	10,913,600	86,797,736	7.9532	7.641	7.631	7.641	7.240	7.678	11,698,065	7.4198	0.24%
2023-04-03	8.170	8.170	8.180	7.960	8.340	8,888,000	71,940,370	8.0941	7.622	7.622	7.631	7.426	7.781	9,526,865	7.5513	-0.97%
2023-03-31	8.250	8.230	8.250	8.120	8.370	3,244,000	26,678,708	8.2240	7.697	7.678	7.697	7.575	7.809	3,477,177	7.6725	0.73%
2023-03-30	8.190	8.150	8.200	8.060	8.240	4,350,000	35,418,995	8.1423	7.641	7.603	7.650	7.520	7.687	4,662,676	7.5963	-0.85%
2023-03-29	8.260	8.210	8.270	8.060	8.350	5,083,000	41,586,652	8.1815	7.706	7.659	7.715	7.520	7.790	5,448,364	7.6329	-0.24%
2023-03-28	8.280	8.250	8.280	7.930	8.800	17,354,000	143,382,022	8.2622	7.725	7.697	7.725	7.398	8.210	18,601,398	7.7081	-5.15%
2023-03-27	8.730	8.690	8.730	8.570	8.890	2,865,000	25,033,301	8.7376	8.145	8.107	8.145	7.995	8.294	3,070,935	8.1517	0.58%
2023-03-24	8.680	8.660	8.680	8.570	8.850	6,340,000	54,924,761	8.6632	8.098	8.079	8.098	7.995	8.257	6,795,716	8.0823	-1.03%
2023-03-23	8.770	8.750	8.780	8.630	9.070	4,499,000	39,301,445	8.7356	8.182	8.163	8.191	8.051	8.462	4,822,386	8.1498	-2.77%
2023-03-22	9.020	8.990	9.030	8.920	9.090	2,627,000	23,680,034	9.0141	8.415	8.387	8.424	8.322	8.480	2,815,828	8.4096	0.78%
2023-03-21	8.950	8.910	8.950	8.660	8.960	4,805,000	42,500,589	8.8451	8.350	8.313	8.350	8.079	8.359	5,150,381	8.2519	2.64%
2023-03-20	8.720	8.710	8.720	8.560	9.180	8,648,732	74,910,874	8.6615	8.135	8.126	8.135	7.986	8.564	9,270,399	8.0807	-4.60%
2023-03-17	9.140	9.140	9.150	9.060	9.230	4,044,000	36,856,511	9.1139	8.527	8.527	8.536	8.452	8.611	4,334,681	8.5027	0.55%
2023-03-16	9.090	9.060	9.090	9.000	9.280	4,804,000	43,699,980	9.0966	8.480	8.452	8.480	8.396	8.658	5,149,309	8.4866	-0.98%
2023-03-15	9.180	9.160	9.180	9.070	9.520	7,969,000	73,346,916	9.2040	8.564	8.546	8.564	8.462	8.882	8,541,808	8.5868	-0.54%
2023-03-14	9.230	9.230	9.240	9.060	9.490	5,992,000	55,801,965	9.3127	8.611	8.611	8.620	8.452	8.854	6,422,702	8.6882	0.54%
2023-03-13	9.180	9.120	9.180	8.990	9.380	12,292,000	112,571,011	9.1581	8.564	8.508	8.564	8.387	8.751	13,175,543	8.5439	-1.50%
2023-03-10	9.320	9.300	9.320	9.070	9.340	6,599,000	60,866,365	9.2236	8.695	8.676	8.695	8.462	8.714	7,073,333	8.6050	0.32%
2023-03-09	9.290	9.280	9.290	9.240	9.470	2,956,000	27,749,400	9.3875	8.667	8.658	8.667	8.620	8.835	3,168,476	8.7580	-0.43%
2023-03-08	9.330	9.310	9.330	9.250	9.790	9,690,000	91,115,260	9.4030	8.704	8.686	8.704	8.630	9.133	10,386,513	8.7725	-4.70%
2023-03-07	9.790	9.780	9.790	9.720	10.26	9,447,000	93,822,425	9.9315	9.133	9.124	9.133	9.068	9.572	10,126,046	9.2655	-4.58%
2023-03-06	10.26	10.22	10.26	10.08	10.26	5,091,000	51,929,200	10.200	9.572	9.535	9.572	9.404	9.572	5,456,939	9.5162	0.59%
2023-03-03	10.20	10.18	10.20	10.06	10.42	7,667,000	78,218,960	10.202	9.516	9.497	9.516	9.385	9.721	8,218,101	9.5179	-1.16%
2023-03-02	10.32	10.30	10.32	10.10	10.36	4,424,000	45,063,960	10.186	9.628	9.609	9.628	9.423	9.665	4,741,995	9.5032	0.78%
2023-03-01	10.24	10.20	10.24	10.12	10.30	7,155,000	72,945,900	10.195	9.553	9.516	9.553	9.441	9.609	7,669,298	9.5114	0.39%
2023-02-28	10.20	10.18	10.20	9.950	10.28	10,609,000	106,846,228	10.071	9.516	9.497	9.516	9.283	9.591	11,371,570	9.3959	0.20%
2023-02-27	10.18	10.16	10.18	9.980	10.28	7,564,572	76,613,389	10.128	9.497	9.479	9.497	9.311	9.591	8,108,310	9.4487	-0.39%
2023-02-24	10.22	10.14	10.22	9.980	10.58	10,771,000	109,185,126	10.137	9.535	9.460	9.535	9.311	9.871	11,545,215	9.4572	-2.67%
2023-02-23	10.50	10.50	10.54	10.38	10.70	4,289,010	45,106,605	10.517	9.796	9.796	9.833	9.684	9.982	4,597,302	9.8115	-0.38%
2023-02-22	10.54	10.54	10.58	10.32	10.80	8,342,000	88,765,140	10.641	9.833	9.833	9.871	9.628	10.08	8,941,619	9.9272	1.15%
2023-02-21	10.42	10.42	10.44	10.40	11.00	8,517,000	90,410,550	10.615	9.721	9.721	9.740	9.703	10.26	9,129,198	9.9034	-3.87%
2023-02-20	10.84	10.80	10.84	10.46	11.10	21,772,000	236,775,200	10.875	10.11	10.08	10.11	9.759	10.36	23,336,962	10.146	3.04%
2023-02-17	10.52	10.50	10.52	9.880	10.60	16,254,000	168,747,870	10.382	9.815	9.796	9.815	9.217	9.889	17,422,330	9.6857	4.37%
2023-02-16	10.08	10.06	10.08	9.970	10.30	8,484,000	85,955,426	10.132	9.404	9.385	9.404	9.301	9.609	9,093,826	9.4521	0.00%
2023-02-15	10.08	10.06	10.08	9.900	10.22	9,214,000	92,861,620	10.078	9.404	9.385	9.404	9.236	9.535	9,876,298	9.4025	0.00%
2023-02-14	10.08	10.08	10.10	9.980	10.88	25,318,000	258,667,515	10.217	9.404	9.404	9.423	9.311	10.15	27,137,846	9.5316	-8.03%
2023-02-13	10.96	10.94	10.96	10.68	11.28	11,413,000	124,398,270	10.900	10.23	10.21	10.23	9.964	10.52	12,233,361	10.169	0.00%
2023-02-10	10.96	10.94	10.96	10.86	11.48	10,940,000	120,426,160	11.008	10.23	10.21	10.23	10.13	10.71	11,726,362	10.270	-3.86%
2023-02-09	11.40	11.40	11.42	11.14	11.46	7,134,830	80,926,043	11.342	10.64	10.64	10.65	10.39	10.69	7,647,678	10.582	1.79%
2023-02-08	11.20	11.18	11.20	10.94	11.32	7,504,000	83,708,641	11.155	10.45	10.43	10.45	10.21	10.56	8,043,384	10.407	0.18%
2023-02-07	11.18	11.16	11.18	10.96	11.64	16,392,286	183,445,706	11.191	10.43	10.41	10.43	10.23	10.86	17,570,556	10.441	-0.71%
2023-02-06	11.26	11.24	11.26	11.02	11.88	23,184,000	260,676,940	11.244	10.50	10.49	10.50	10.28	11.08	24,850,455	10.490	-5.22%
2023-02-03	11.88	11.88	11.90	11.66	12.10	12,386,000	147,413,692	11.902	11.08	11.08	11.10	10.88	11.29	13,276,300	11.104	1.02%
2023-02-02	11.76	11.74	11.76	11.30	12.00	20,865,000	244,116,160	11.700	10.97	10.95	10.97	10.54	11.20	22,364,767	10.915	2.44%
2023-02-01	11.48	11.46	11.48	10.74	11.50	20,135,760	226,852,670	11.266	10.71	10.69	10.71	10.02	10.73	21,583,109	10.511	5.90%
2023-01-31	10.84	10.82	10.84	10.60	11.52	37,999,170	418,685,377	11.018	10.11	10.09	10.11	9.889	10.75	40,730,533	10.279	1.31%
2023-01-30	10.70	10.70	10.72	10.06	11.08	55,802,688	586,651,493	10.513	9.982	9.982	10.00	9.385	10.34	59,813,760	9.8080	1.33%
2023-01-27	10.56	10.54	10.56	10.54	11.06	3,908,000	41,626,220	10.652	9.852	9.833	9.852	9.833	10.32	4,188,905	9.9373	-2.40%
2023-01-26	10.82	10.80	10.82	10.34	10.90	5,714,400	60,872,548	10.653	10.09	10.08	10.09	9.647	10.17	6,125,149	9.9381	1.50%
2023-01-20	10.66	10.64	10.66	10.42	10.76	6,610,000	70,273,511	10.631	9.945	9.926	9.945	9.721	10.04	7,085,124	9.9185	1.33%
2023-01-19	10.52	10.50	10.52	10.32	11.22	13,804,616	147,826,805	10.709	9.815	9.796	9.815	9.628	10.47	14,796,886	9.9904	-2.77%
2023-01-18	10.82	10.82	10.84	10.72	11.54	54,907,000	604,431,004	11.008	10.09	10.09	10.11	10.00	10.77	58,853,690	10.270	-4.92%
2023-01-17	11.38	11.38	11.40	11.30	13.36	105,123,310	1,250,569,230	11.896	10.62	10.62	10.64	10.54	12.46	112,679,526	11.098	-15.07%
2023-01-16	13.40	13.38	13.40	13.14	14.70	45,614,410	631,260,441	13.839	12.50	12.48	12.50	12.26	13.71	48,893,153	12.911	-1.90%
2023-01-13	13.66	13.64	13.66	12.26	13.68	30,321,000	394,625,960	13.015	12.74	12.73	12.74	11.44	12.76	32,500,460	12.142	8.41%
2023-01-12	12.60	12.58	12.60	12.44	13.16	38,747,306	496,577,247	12.816	11.76	11.74	11.76	11.61	12.28	41,532,445	11.956	2.27%
2023-01-11	12.32	12.30	12.32	12.12	12.98	59,153,000	739,243,730	12.497	11.49	11.48	11.49	11.31	12.11	63,404,891	11.659	2.84%
2023-01-10	11.98	11.96	11.98	11.50	12.66	113,763,731	1,345,822,877	11.830	11.18	11.16	11.18	10.73	11.81	121,941,017	11.037	-5.67%
2023-01-09	12.70	12.64	12.70	11.92	13.08	49,784,000	624,500,500	12.544	11.85	11.79	11.85	11.12	12.20	53,362,452	11.703	5.83%
2023-01-06	12.00	11.98	12.00	11.48	12.50	27,210,240	328,895,671	12.087	11.20	11.18	11.20	10.71	11.66	29,166,100	11.277	2.92%
2023-01-05	11.66	11.66	11.70	11.50	12.00	18,274,062	215,408,411	11.788	10.88	10.88	10.92	10.73	11.20	19,587,593	10.997	-0.85%
2023-01-04	11.76	11.74	11.76	10.78	12.06	35,687,000	409,070,090	11.463	10.97	10.95	10.97	10.06	11.25	38,252,165	10.694	6.52%
2023-01-03	11.04	11.02	11.04	10.92	12.66	39,222,000	453,834,240	11.571	10.30	10.28	10.30	10.19	11.81	42,041,260	10.795	-4.99%
2022-12-30	11.62	11.62	11.64	11.40	12.14	19,157,736	223,424,812	11.662	10.84	10.84	10.86	10.64	11.33	20,534,785	10.880	-1.53%
2022-12-29	11.80	11.78	11.82	10.84	11.94	45,358,000	526,173,978	11.601	11.01	10.99	11.03	10.11	11.14	48,618,313	10.823	3.87%
2022-12-28	11.36	11.34	11.36	10.04	12.10	73,738,320	825,874,628	11.200	10.60	10.58	10.60	9.367	11.29	79,038,597	10.449	13.94%
2022-12-23	9.970	9.970	10.00	9.920	10.60	12,724,000	128,537,388	10.102	9.301	9.301	9.329	9.255	9.889	13,638,595	9.4245	-2.64%
2022-12-22	10.24	10.22	10.24	9.980	10.46	14,843,442	152,703,817	10.288	9.553	9.535	9.553	9.311	9.759	15,910,382	9.5977	3.02%
2022-12-21	9.940	9.930	9.960	9.700	10.14	13,228,000	131,141,180	9.9139	9.273	9.264	9.292	9.050	9.460	14,178,823	9.2491	1.12%
2022-12-20	9.830	9.830	9.850	9.280	10.30	22,783,000	224,626,360	9.8594	9.171	9.171	9.189	8.658	9.609	24,420,632	9.1982	5.47%
2022-12-19	9.320	9.310	9.320	8.930	10.68	40,661,000	384,223,700	9.4494	8.695	8.686	8.695	8.331	9.964	43,583,694	8.8158	-7.91%
2022-12-16	10.12	10.12	10.14	9.630	10.18	32,383,000	323,125,044	9.9782	9.441	9.441	9.460	8.984	9.497	34,710,675	9.3091	3.79%
2022-12-15	9.750	9.720	9.750	9.550	10.54	81,472,000	783,563,165	9.6176	9.096	9.068	9.096	8.910	9.833	87,328,171	8.9726	-7.32%
2022-12-14	10.52	10.52	10.54	10.32	11.00	23,444,000	250,312,300	10.677	9.815	9.815	9.833	9.628	10.26	25,129,144	9.9610	2.14%
2022-12-13	10.30	10.24	10.32	9.720	10.98	21,380,000	218,870,887	10.237	9.609	9.553	9.628	9.068	10.24	22,916,785	9.5507	2.39%
2022-12-12	10.06	10.04	10.06	9.600	10.16	20,348,000	201,559,090	9.9056	9.385	9.367	9.385	8.956	9.479	21,810,605	9.2413	5.89%
2022-12-09	9.500	9.470	9.500	9.010	9.780	13,665,000	127,957,415	9.3639	8.863	8.835	8.863	8.406	9.124	14,647,234	8.7359	1.17%
2022-12-08	9.390	9.350	9.390	9.200	9.530	8,371,000	78,217,235	9.3438	8.760	8.723	8.760	8.583	8.891	8,972,704	8.7172	0.75%
2022-12-07	9.320	9.320	9.350	9.240	9.830	11,194,000	106,322,657	9.4982	8.695	8.695	8.723	8.620	9.171	11,998,620	8.8612	-0.21%
2022-12-06	9.340	9.340	9.350	9.270	10.28	9,856,100	93,927,684	9.5299	8.714	8.714	8.723	8.648	9.591	10,564,552	8.8908	-6.79%
2022-12-05	10.02	9.950	10.02	9.090	10.06	27,151,216	258,240,036	9.5112	9.348	9.283	9.348	8.480	9.385	29,102,833	8.8734	5.25%
2022-12-02	9.520	9.520	9.550	9.430	10.00	23,186,442	224,388,431	9.6776	8.882	8.882	8.910	8.798	9.329	24,853,073	9.0286	-0.83%
2022-12-01	9.600	9.530	9.600	8.960	10.48	42,263,668	399,913,892	9.4624	8.956	8.891	8.956	8.359	9.777	45,301,561	8.8278	-6.25%
2022-11-30	10.24	10.12	10.24	9.900	11.36	29,415,500	302,180,145	10.273	9.553	9.441	9.553	9.236	10.60	31,529,873	9.5839	-9.70%
2022-11-29	11.34	11.32	11.34	10.74	11.64	5,291,372	59,763,533	11.295	10.58	10.56	10.58	10.02	10.86	5,671,713	10.537	3.66%
2022-11-28	10.94	10.92	10.96	10.06	10.96	5,426,000	57,462,501	10.590	10.21	10.19	10.23	9.385	10.23	5,816,018	9.8800	3.40%
2022-11-25	10.58	10.56	10.58	10.42	10.96	6,282,000	66,693,840	10.617	9.871	9.852	9.871	9.721	10.23	6,733,547	9.9047	-5.03%
2022-11-24	11.14	11.10	11.20	10.70	11.26	5,743,000	63,492,957	11.056	10.39	10.36	10.45	9.982	10.50	6,155,804	10.314	2.01%
2022-11-23	10.92	10.84	10.92	10.62	11.30	6,418,799	69,776,452	10.871	10.19	10.11	10.19	9.908	10.54	6,880,179	10.142	-0.91%
2022-11-22	11.02	11.00	11.02	10.70	12.16	12,536,000	140,554,669	11.212	10.28	10.26	10.28	9.982	11.34	13,437,082	10.460	-8.17%
2022-11-21	12.00	12.00	12.08	11.40	12.20	7,472,301	89,160,849	11.932	11.20	11.20	11.27	10.64	11.38	8,009,407	11.132	-0.33%
2022-11-18	12.04	12.02	12.04	11.52	12.30	9,070,000	108,567,643	11.970	11.23	11.21	11.23	10.75	11.48	9,721,948	11.167	4.51%
2022-11-17	11.52	11.52	11.56	11.00	11.80	10,732,428	121,956,739	11.363	10.75	10.75	10.78	10.26	11.01	11,503,870	10.601	0.00%
2022-11-16	11.52	11.52	11.54	11.22	12.26	10,626,508	122,692,498	11.546	10.75	10.75	10.77	10.47	11.44	11,390,337	10.772	-4.32%
2022-11-15	12.04	12.02	12.04	11.50	12.36	10,921,000	131,369,633	12.029	11.23	11.21	11.23	10.73	11.53	11,705,997	11.222	0.00%
2022-11-14	12.04	12.02	12.04	10.76	12.48	33,535,790	396,535,127	11.824	11.23	11.21	11.23	10.04	11.64	35,946,327	11.031	10.26%
2022-11-11	10.92	10.92	10.98	10.20	13.60	51,739,200	601,766,813	11.631	10.19	10.19	10.24	9.516	12.69	55,458,190	10.851	-11.51%
2022-11-10	12.34	12.28	12.34	11.60	12.50	19,909,000	240,373,220	12.074	11.51	11.46	11.51	10.82	11.66	21,340,050	11.264	6.20%
2022-11-09	11.62	11.50	11.62	10.86	11.92	13,674,380	158,062,377	11.559	10.84	10.73	10.84	10.13	11.12	14,657,288	10.784	2.47%
2022-11-08	11.34	11.32	11.34	10.50	11.50	21,862,194	239,078,568	10.936	10.58	10.56	10.58	9.796	10.73	23,433,639	10.202	1.43%
2022-11-07	11.18	11.16	11.18	10.60	11.48	17,592,716	195,746,165	11.127	10.43	10.41	10.43	9.889	10.71	18,857,273	10.380	1.08%
2022-11-04	11.06	11.02	11.06	10.62	12.52	30,848,983	356,575,706	11.559	10.32	10.28	10.32	9.908	11.68	33,066,394	10.784	5.13%
2022-11-03	10.52	10.52	10.56	9.580	11.10	31,529,000	329,885,145	10.463	9.815	9.815	9.852	8.938	10.36	33,795,290	9.7613	-4.54%
2022-11-02	11.02	11.02	11.18	9.300	11.78	38,119,000	419,443,550	11.004	10.28	10.28	10.43	8.676	10.99	40,858,977	10.266	16.61%
2022-11-01	9.450	9.400	9.450	8.720	9.760	14,893,274	139,647,431	9.3765	8.816	8.770	8.816	8.135	9.106	15,963,796	8.7478	8.37%
2022-10-31	8.720	8.720	8.760	8.340	8.960	6,971,000	61,004,940	8.7512	8.135	8.135	8.173	7.781	8.359	7,472,072	8.1644	2.71%
2022-10-28	8.490	8.470	8.500	8.370	8.890	6,182,000	53,791,915	8.7014	7.921	7.902	7.930	7.809	8.294	6,626,359	8.1179	-3.30%
2022-10-27	8.780	8.710	8.780	8.580	8.960	4,457,000	39,219,570	8.7995	8.191	8.126	8.191	8.005	8.359	4,777,367	8.2095	0.00%
2022-10-26	8.780	8.720	8.780	8.250	8.800	7,840,969	67,496,004	8.6081	8.191	8.135	8.191	7.697	8.210	8,404,574	8.0309	8.26%
2022-10-25	8.110	8.110	8.200	8.060	8.490	6,363,000	52,427,260	8.2394	7.566	7.566	7.650	7.520	7.921	6,820,370	7.6869	-2.05%
2022-10-24	8.280	8.270	8.280	8.250	9.380	6,193,028	52,950,008	8.5499	7.725	7.715	7.725	7.697	8.751	6,638,180	7.9766	-10.20%
2022-10-21	9.220	9.220	9.230	9.090	9.770	6,808,000	63,514,561	9.3294	8.602	8.602	8.611	8.480	9.115	7,297,356	8.7038	-3.15%
2022-10-20	9.520	9.520	9.530	8.340	10.18	16,625,357	157,185,948	9.4546	8.882	8.882	8.891	7.781	9.497	17,820,380	8.8206	7.94%
2022-10-19	8.820	8.820	8.880	8.700	9.100	5,431,000	48,310,580	8.8953	8.229	8.229	8.285	8.117	8.490	5,821,378	8.2988	-3.40%
2022-10-18	9.130	9.120	9.130	8.560	9.130	18,095,000	161,424,240	8.9209	8.518	8.508	8.518	7.986	8.518	19,395,660	8.3227	6.04%
2022-10-17	8.610	8.610	8.620	7.860	8.770	15,637,000	132,402,115	8.4672	8.033	8.033	8.042	7.333	8.182	16,760,981	7.8994	8.71%
2022-10-14	7.920	7.920	7.980	7.330	8.000	5,747,000	44,909,490	7.8144	7.389	7.389	7.445	6.838	7.464	6,160,092	7.2904	7.76%
2022-10-13	7.350	7.340	7.350	7.100	7.440	2,024,000	14,890,390	7.3569	6.857	6.848	6.857	6.624	6.941	2,169,484	6.8636	2.65%
2022-10-12	7.160	7.160	7.240	6.910	7.280	2,424,000	17,130,180	7.0669	6.680	6.680	6.754	6.447	6.792	2,598,236	6.5930	0.00%
2022-10-11	7.160	7.130	7.160	6.700	7.160	2,511,000	17,458,320	6.9527	6.680	6.652	6.680	6.251	6.680	2,691,490	6.4865	6.87%
2022-10-10	6.700	6.700	6.740	6.630	6.990	1,499,000	10,235,630	6.8283	6.251	6.251	6.288	6.185	6.521	1,606,747	6.3704	-0.30%
2022-10-07	6.720	6.720	6.760	6.710	6.980	677,000	4,601,980	6.7976	6.269	6.269	6.307	6.260	6.512	725,662	6.3418	-3.03%
2022-10-06	6.930	6.880	6.930	6.780	7.110	652,877	4,515,965	6.9170	6.465	6.419	6.465	6.325	6.633	699,806	6.4532	-2.39%
2022-10-05	7.100	7.060	7.100	6.950	7.130	621,000	4,369,415	7.0361	6.624	6.587	6.624	6.484	6.652	665,637	6.5643	4.41%
2022-10-03	6.800	6.780	6.800	6.610	6.910	1,106,812	7,487,572	6.7650	6.344	6.325	6.344	6.167	6.447	1,186,369	6.3113	-0.15%
2022-09-30	6.810	6.790	6.810	6.700	6.860	485,000	3,286,600	6.7765	6.353	6.335	6.353	6.251	6.400	519,862	6.3221	0.74%
2022-09-29	6.760	6.730	6.770	6.720	7.030	1,195,000	8,232,165	6.8888	6.307	6.279	6.316	6.269	6.559	1,280,896	6.4269	0.60%
2022-09-28	6.720	6.700	6.730	6.650	6.950	1,540,000	10,418,265	6.7651	6.269	6.251	6.279	6.204	6.484	1,650,695	6.3114	-4.14%
2022-09-27	7.010	7.000	7.010	6.790	7.090	1,237,000	8,632,250	6.9784	6.540	6.531	6.540	6.335	6.615	1,325,915	6.5104	2.19%
2022-09-26	6.860	6.860	6.900	6.680	7.010	1,173,000	8,071,705	6.8812	6.400	6.400	6.437	6.232	6.540	1,257,315	6.4198	2.08%
2022-09-23	6.720	6.720	6.760	6.560	6.920	3,085,000	20,662,040	6.6976	6.269	6.269	6.307	6.120	6.456	3,306,748	6.2484	-2.61%
2022-09-22	6.900	6.900	6.960	6.890	7.060	1,145,000	7,950,380	6.9436	6.437	6.437	6.493	6.428	6.587	1,227,302	6.4779	-2.40%
2022-09-21	7.070	7.070	7.080	7.000	7.350	2,067,000	14,616,820	7.0715	6.596	6.596	6.605	6.531	6.857	2,215,575	6.5973	-3.02%
2022-09-20	7.290	7.270	7.290	7.260	7.420	561,000	4,095,880	7.3010	6.801	6.782	6.801	6.773	6.922	601,324	6.8114	-0.14%
2022-09-19	7.300	7.260	7.310	7.260	7.600	2,976,000	22,013,660	7.3971	6.810	6.773	6.820	6.773	7.090	3,189,914	6.9010	-4.20%
2022-09-16	7.620	7.600	7.620	7.580	7.820	2,592,000	19,823,540	7.6480	7.109	7.090	7.109	7.072	7.296	2,778,312	7.1351	-1.93%
2022-09-15	7.770	7.770	7.790	7.630	7.930	1,426,000	11,135,230	7.8087	7.249	7.249	7.268	7.118	7.398	1,528,500	7.2851	1.83%
2022-09-14	7.630	7.630	7.650	7.630	7.820	1,965,000	15,112,680	7.6909	7.118	7.118	7.137	7.118	7.296	2,106,243	7.1752	-2.93%
2022-09-13	7.860	7.850	7.860	7.850	8.080	913,361	7,217,241	7.9018	7.333	7.324	7.333	7.324	7.538	979,013	7.3720	-0.76%
2022-09-09	7.920	7.920	7.950	7.810	8.010	1,941,000	15,345,200	7.9058	7.389	7.389	7.417	7.286	7.473	2,080,518	7.3757	1.02%
2022-09-08	7.840	7.820	7.840	7.820	8.020	1,296,100	10,207,262	7.8754	7.314	7.296	7.314	7.296	7.482	1,389,263	7.3472	-1.13%
2022-09-07	7.930	7.920	7.960	7.870	8.000	1,486,000	11,809,455	7.9471	7.398	7.389	7.426	7.342	7.464	1,592,813	7.4142	0.63%
2022-09-06	7.880	7.880	7.900	7.840	8.130	2,526,000	20,192,365	7.9938	7.352	7.352	7.370	7.314	7.585	2,707,568	7.4578	-3.31%
2022-09-05	8.150	8.150	8.210	8.010	8.420	3,552,000	28,946,890	8.1495	7.603	7.603	7.659	7.473	7.855	3,807,316	7.6030	-4.57%
2022-09-02	8.540	8.540	8.550	8.270	8.680	3,987,000	34,092,650	8.5510	7.967	7.967	7.977	7.715	8.098	4,273,584	7.9775	2.77%
2022-09-01	8.310	8.310	8.320	7.850	8.350	2,920,000	23,894,158	8.1829	7.753	7.753	7.762	7.324	7.790	3,129,888	7.6342	5.73%
2022-08-31	7.860	7.860	7.940	7.700	7.970	1,890,000	14,852,906	7.8587	7.333	7.333	7.408	7.184	7.436	2,025,852	7.3317	-0.25%
2022-08-30	7.880	7.880	7.920	7.800	8.030	831,000	6,550,990	7.8833	7.352	7.352	7.389	7.277	7.492	890,732	7.3546	-0.63%
2022-08-29	7.930	7.930	7.940	7.900	8.110	731,000	5,815,180	7.9551	7.398	7.398	7.408	7.370	7.566	783,544	7.4216	-1.61%
2022-08-26	8.060	8.050	8.090	8.000	8.300	1,314,000	10,676,250	8.1250	7.520	7.510	7.547	7.464	7.743	1,408,450	7.5801	0.00%
2022-08-25	8.060	8.060	8.080	7.780	8.100	1,468,000	11,623,170	7.9177	7.520	7.520	7.538	7.258	7.557	1,573,519	7.3867	3.60%
2022-08-24	7.780	7.770	7.780	7.750	8.100	3,248,000	25,455,840	7.8374	7.258	7.249	7.258	7.230	7.557	3,481,465	7.3118	-2.26%
2022-08-23	7.960	7.960	7.970	7.900	8.160	2,163,000	17,269,977	7.9843	7.426	7.426	7.436	7.370	7.613	2,318,475	7.4489	-1.73%
2022-08-22	8.100	8.100	8.160	8.000	8.230	2,353,000	19,052,974	8.0973	7.557	7.557	7.613	7.464	7.678	2,522,133	7.5543	0.87%
2022-08-19	8.030	8.030	8.040	8.030	8.300	2,563,000	20,784,070	8.1093	7.492	7.492	7.501	7.492	7.743	2,747,227	7.5655	-4.97%
2022-08-18	8.450	8.450	8.460	8.100	8.490	1,745,000	14,647,049	8.3937	7.883	7.883	7.893	7.557	7.921	1,870,430	7.8308	3.68%
2022-08-17	8.150	8.150	8.180	8.050	8.460	2,476,000	20,252,930	8.1797	7.603	7.603	7.631	7.510	7.893	2,653,974	7.6312	-2.16%
2022-08-16	8.330	8.330	8.380	8.180	8.420	1,266,000	10,535,470	8.3219	7.771	7.771	7.818	7.631	7.855	1,357,000	7.7638	0.97%
2022-08-15	8.250	8.250	8.280	8.250	8.620	1,118,000	9,358,090	8.3704	7.697	7.697	7.725	7.697	8.042	1,198,361	7.8091	-3.96%
2022-08-12	8.590	8.550	8.590	8.320	8.660	2,149,982	18,255,143	8.4908	8.014	7.977	8.014	7.762	8.079	2,304,522	7.9214	1.78%
2022-08-11	8.440	8.420	8.440	8.290	8.510	1,558,000	13,106,820	8.4126	7.874	7.855	7.874	7.734	7.939	1,669,988	7.8485	1.81%
2022-08-10	8.290	8.280	8.350	8.200	8.600	1,873,000	15,554,940	8.3048	7.734	7.725	7.790	7.650	8.023	2,007,630	7.7479	-2.59%
2022-08-09	8.510	8.500	8.510	8.350	8.590	2,263,000	19,135,055	8.4556	7.939	7.930	7.939	7.790	8.014	2,425,663	7.8886	-0.70%
2022-08-08	8.570	8.570	8.580	8.550	9.170	2,435,000	21,136,050	8.6801	7.995	7.995	8.005	7.977	8.555	2,610,027	8.0980	-1.38%
2022-08-05	8.690	8.690	8.710	8.450	9.060	3,882,000	34,428,030	8.8686	8.107	8.107	8.126	7.883	8.452	4,161,036	8.2739	2.84%
2022-08-04	8.450	8.450	8.470	8.140	8.600	2,676,472	22,608,932	8.4473	7.883	7.883	7.902	7.594	8.023	2,868,856	7.8808	3.81%
2022-08-03	8.140	8.140	8.150	7.940	8.160	6,417,000	52,103,384	8.1196	7.594	7.594	7.603	7.408	7.613	6,878,251	7.5751	1.50%
2022-08-02	8.020	8.010	8.020	7.810	8.190	4,341,000	34,648,230	7.9816	7.482	7.473	7.482	7.286	7.641	4,653,029	7.4464	-2.55%
2022-08-01	8.230	8.230	8.270	8.220	8.390	1,347,000	11,151,875	8.2790	7.678	7.678	7.715	7.669	7.827	1,443,822	7.7239	-0.84%
2022-07-29	8.300	8.300	8.350	8.300	8.670	3,036,000	25,552,900	8.4166	7.743	7.743	7.790	7.743	8.089	3,254,226	7.8522	-4.16%
2022-07-28	8.660	8.640	8.660	8.610	8.800	1,086,000	9,420,682	8.6747	8.079	8.061	8.079	8.033	8.210	1,164,061	8.0929	-0.23%
2022-07-27	8.680	8.680	8.710	8.660	8.910	2,054,000	17,891,720	8.7107	8.098	8.098	8.126	8.079	8.313	2,201,641	8.1265	-1.92%
2022-07-26	8.850	8.830	8.900	8.610	8.940	1,834,850	16,160,947	8.8078	8.257	8.238	8.303	8.033	8.340	1,966,738	8.2171	0.91%
2022-07-25	8.770	8.770	8.810	8.730	8.980	1,254,000	11,041,780	8.8052	8.182	8.182	8.219	8.145	8.378	1,344,137	8.2148	-2.56%
2022-07-22	9.000	8.980	9.000	8.960	9.210	953,000	8,644,110	9.0704	8.396	8.378	8.396	8.359	8.592	1,021,501	8.4622	-2.17%
2022-07-21	9.200	9.200	9.240	9.190	9.390	1,191,000	11,051,360	9.2791	8.583	8.583	8.620	8.574	8.760	1,276,609	8.6568	-0.86%
2022-07-20	9.280	9.280	9.300	9.240	9.500	1,598,000	15,034,310	9.4082	8.658	8.658	8.676	8.620	8.863	1,712,864	8.7773	0.76%
2022-07-19	9.210	9.210	9.240	9.080	9.570	1,568,850	14,449,399	9.2102	8.592	8.592	8.620	8.471	8.928	1,681,618	8.5926	-1.39%
2022-07-18	9.340	9.320	9.340	9.180	9.680	1,083,000	10,123,050	9.3472	8.714	8.695	8.714	8.564	9.031	1,160,846	8.7204	-0.95%
2022-07-15	9.430	9.370	9.430	9.280	9.960	3,145,000	29,788,853	9.4718	8.798	8.742	8.798	8.658	9.292	3,371,061	8.8366	-5.32%
2022-07-14	9.960	9.950	9.960	9.770	10.04	1,452,000	14,445,281	9.9485	9.292	9.283	9.292	9.115	9.367	1,556,369	9.2814	2.05%
2022-07-13	9.760	9.680	9.760	9.260	9.980	3,159,505	30,924,175	9.7877	9.106	9.031	9.106	8.639	9.311	3,386,609	9.1313	0.93%
2022-07-12	9.670	9.670	9.680	9.550	10.08	2,827,000	27,472,725	9.7180	9.022	9.022	9.031	8.910	9.404	3,030,203	9.0663	-3.88%
2022-07-11	10.06	10.04	10.06	9.810	10.48	7,115,000	71,605,125	10.064	9.385	9.367	9.385	9.152	9.777	7,626,423	9.3891	2.13%
2022-07-08	9.850	9.840	9.850	9.540	9.850	5,096,000	49,694,887	9.7517	9.189	9.180	9.189	8.900	9.189	5,462,298	9.0978	3.25%
2022-07-07	9.540	9.460	9.550	9.260	9.600	2,585,000	24,480,990	9.4704	8.900	8.826	8.910	8.639	8.956	2,770,809	8.8353	0.85%
2022-07-06	9.460	9.400	9.460	9.000	9.620	7,133,942	66,699,335	9.3496	8.826	8.770	8.826	8.396	8.975	7,646,727	8.7226	5.58%
2022-07-05	8.960	8.900	8.960	8.830	9.060	3,713,942	33,166,462	8.9303	8.359	8.303	8.359	8.238	8.452	3,980,898	8.3314	2.05%
2022-07-04	8.780	8.740	8.780	8.430	9.040	6,614,000	57,553,585	8.7018	8.191	8.154	8.191	7.865	8.434	7,089,411	8.1182	2.09%
2022-06-30	8.600	8.600	8.610	8.470	8.820	6,662,000	57,227,325	8.5901	8.023	8.023	8.033	7.902	8.229	7,140,862	8.0141	-0.92%
2022-06-29	8.680	8.670	8.680	8.610	9.270	6,570,000	58,273,400	8.8696	8.098	8.089	8.098	8.033	8.648	7,042,249	8.2748	-7.76%
2022-06-28	9.410	9.380	9.410	9.230	9.720	3,954,000	36,915,025	9.3361	8.779	8.751	8.779	8.611	9.068	4,238,212	8.7100	0.06%
2022-06-27	9.580	9.530	9.590	9.160	9.710	5,123,000	48,741,780	9.5143	8.774	8.728	8.783	8.389	8.893	5,593,831	8.7135	3.01%
2022-06-24	9.300	9.270	9.300	8.990	9.440	6,127,000	56,461,710	9.2152	8.517	8.490	8.517	8.233	8.645	6,690,104	8.4396	-0.43%
2022-06-23	9.340	9.300	9.340	9.210	9.760	5,937,000	55,815,925	9.4014	8.554	8.517	8.554	8.435	8.939	6,482,642	8.6101	-3.91%
2022-06-22	9.720	9.610	9.720	9.530	9.910	1,569,400	15,231,526	9.7053	8.902	8.801	8.902	8.728	9.076	1,713,636	8.8884	-1.22%
2022-06-21	9.840	9.830	9.840	9.380	9.850	2,371,000	22,949,786	9.6794	9.012	9.003	9.012	8.590	9.021	2,588,908	8.8647	3.69%
2022-06-20	9.490	9.440	9.490	9.360	9.840	2,010,000	19,032,762	9.4690	8.691	8.645	8.691	8.572	9.012	2,194,730	8.6720	-2.06%
2022-06-17	9.690	9.650	9.690	9.310	9.760	2,411,000	23,219,430	9.6306	8.874	8.838	8.874	8.526	8.939	2,632,584	8.8200	2.54%
2022-06-16	9.450	9.440	9.450	9.410	9.700	2,181,000	20,675,246	9.4797	8.655	8.645	8.655	8.618	8.884	2,381,446	8.6818	-1.05%
2022-06-15	9.550	9.550	9.580	9.430	9.800	2,210,000	21,213,520	9.5989	8.746	8.746	8.774	8.636	8.975	2,413,111	8.7909	0.95%
2022-06-14	9.460	9.460	9.470	9.030	9.520	3,268,000	30,510,760	9.3362	8.664	8.664	8.673	8.270	8.719	3,568,347	8.5504	2.16%
2022-06-13	9.260	9.230	9.280	9.080	9.360	1,654,000	15,323,290	9.2644	8.481	8.453	8.499	8.316	8.572	1,806,012	8.4846	-2.32%
2022-06-10	9.480	9.460	9.480	9.180	9.600	3,581,000	33,798,300	9.4382	8.682	8.664	8.682	8.407	8.792	3,910,113	8.6438	1.50%
2022-06-09	9.340	9.330	9.350	9.140	9.380	2,016,000	18,671,940	9.2619	8.554	8.545	8.563	8.371	8.590	2,201,281	8.4823	1.30%
2022-06-08	9.220	9.220	9.240	9.040	9.330	3,362,000	30,965,230	9.2104	8.444	8.444	8.462	8.279	8.545	3,670,986	8.4351	0.55%
2022-06-07	9.170	9.150	9.170	8.730	9.170	3,829,000	34,225,640	8.9385	8.398	8.380	8.398	7.995	8.398	4,180,906	8.1862	2.00%
2022-06-06	8.990	8.980	8.990	8.780	9.260	3,966,000	35,825,239	9.0331	8.233	8.224	8.233	8.041	8.481	4,330,497	8.2728	0.90%
2022-06-02	8.910	8.870	8.910	8.750	9.350	2,959,046	26,329,972	8.8981	8.160	8.123	8.160	8.014	8.563	3,230,998	8.1492	-3.68%
2022-06-01	9.250	9.220	9.250	9.050	9.380	2,791,000	25,665,033	9.1956	8.471	8.444	8.471	8.288	8.590	3,047,508	8.4216	-1.28%
2022-05-31	9.370	9.350	9.370	9.210	9.430	2,268,000	21,179,822	9.3385	8.581	8.563	8.581	8.435	8.636	2,476,441	8.5525	1.08%
2022-05-30	9.270	9.270	9.300	9.150	9.420	2,701,000	25,016,650	9.2620	8.490	8.490	8.517	8.380	8.627	2,949,237	8.4824	-1.07%
2022-05-27	9.370	9.330	9.380	9.050	9.600	3,907,000	36,098,340	9.2394	8.581	8.545	8.590	8.288	8.792	4,266,074	8.4617	0.64%
2022-05-26	9.310	9.310	9.360	9.240	9.990	3,627,000	34,050,650	9.3881	8.526	8.526	8.572	8.462	9.149	3,960,341	8.5979	-4.90%
2022-05-25	9.790	9.780	9.790	9.680	10.04	4,223,000	41,751,625	9.8867	8.966	8.957	8.966	8.865	9.195	4,611,117	9.0546	2.41%
2022-05-24	9.560	9.490	9.560	9.430	9.990	3,669,000	35,370,673	9.6404	8.755	8.691	8.755	8.636	9.149	4,006,201	8.8290	-2.65%
2022-05-23	9.820	9.780	9.830	9.660	10.22	2,191,000	21,560,966	9.8407	8.993	8.957	9.003	8.847	9.360	2,392,365	9.0124	-0.10%
2022-05-20	9.830	9.810	9.830	9.610	10.28	5,424,000	54,140,220	9.9816	9.003	8.984	9.003	8.801	9.415	5,922,495	9.1415	2.93%
2022-05-19	9.550	9.550	9.560	9.490	9.800	2,153,000	20,737,860	9.6321	8.746	8.746	8.755	8.691	8.975	2,350,872	8.8213	-2.05%
2022-05-18	9.750	9.730	9.750	9.550	10.18	7,090,000	69,912,450	9.8607	8.929	8.911	8.929	8.746	9.323	7,741,609	9.0307	-0.91%
2022-05-17	9.840	9.830	9.840	9.300	10.68	15,171,887	148,735,111	9.8033	9.012	9.003	9.012	8.517	9.781	16,566,266	8.9782	-5.02%
2022-05-16	10.36	10.30	10.36	9.780	10.46	18,576,000	189,807,469	10.218	9.488	9.433	9.488	8.957	9.580	20,283,235	9.3578	5.18%
2022-05-13	9.850	9.840	9.850	8.590	9.950	18,571,000	176,987,384	9.5303	9.021	9.012	9.021	7.867	9.113	20,277,775	8.7281	14.14%
2022-05-12	8.630	8.610	8.640	8.180	8.710	6,651,250	56,806,267	8.5407	7.904	7.885	7.913	7.491	7.977	7,262,536	7.8218	4.35%
2022-05-11	8.270	8.270	8.280	7.740	8.460	5,017,000	41,468,410	8.2656	7.574	7.574	7.583	7.089	7.748	5,478,089	7.5699	5.35%
2022-05-10	7.850	7.830	7.850	7.420	7.900	4,559,000	35,078,558	7.6944	7.189	7.171	7.189	6.795	7.235	4,977,997	7.0467	0.64%
2022-05-06	7.800	7.800	7.820	7.700	8.060	2,572,000	20,104,264	7.8166	7.143	7.143	7.162	7.052	7.382	2,808,381	7.1587	-3.82%
2022-05-05	8.110	8.110	8.130	7.990	8.300	7,019,000	56,844,621	8.0987	7.427	7.427	7.446	7.317	7.601	7,664,084	7.4170	1.37%
2022-05-04	8.000	7.990	8.020	7.990	8.320	1,375,976	11,149,306	8.1028	7.327	7.317	7.345	7.317	7.620	1,502,436	7.4208	-3.73%
2022-05-03	8.310	8.300	8.310	8.150	8.470	849,750	7,060,472	8.3089	7.611	7.601	7.611	7.464	7.757	927,847	7.6095	-1.77%
2022-04-29	8.460	8.460	8.480	8.130	8.500	1,862,000	15,585,905	8.3705	7.748	7.748	7.766	7.446	7.785	2,033,128	7.6660	1.44%
2022-04-28	8.340	8.330	8.350	7.880	8.360	1,364,000	11,208,052	8.2170	7.638	7.629	7.647	7.217	7.656	1,489,359	7.5254	3.86%
2022-04-27	8.030	8.030	8.080	7.530	8.110	8,248,929	64,990,737	7.8787	7.354	7.354	7.400	6.896	7.427	9,007,050	7.2155	0.63%
2022-04-26	7.980	7.980	8.000	7.910	8.280	2,262,000	18,157,791	8.0273	7.308	7.308	7.327	7.244	7.583	2,469,890	7.3517	0.38%
2022-04-25	7.950	7.950	7.980	7.900	8.240	4,034,000	32,242,391	7.9927	7.281	7.281	7.308	7.235	7.546	4,404,746	7.3199	-3.28%
2022-04-22	8.220	8.210	8.270	8.100	8.480	3,881,000	31,996,110	8.2443	7.528	7.519	7.574	7.418	7.766	4,237,685	7.5504	-1.56%
2022-04-21	8.350	8.350	8.370	8.320	8.560	2,768,000	23,213,360	8.3863	7.647	7.647	7.665	7.620	7.840	3,022,394	7.6805	-2.22%
2022-04-20	8.540	8.530	8.550	8.500	8.820	2,002,000	17,265,628	8.6242	7.821	7.812	7.830	7.785	8.078	2,185,995	7.8983	-0.12%
2022-04-19	8.550	8.530	8.550	8.530	9.180	4,252,000	36,897,591	8.6777	7.830	7.812	7.830	7.812	8.407	4,642,782	7.9473	-4.15%
2022-04-14	8.920	8.900	8.920	8.670	9.170	4,746,000	42,786,965	9.0154	8.169	8.151	8.169	7.940	8.398	5,182,183	8.2566	2.88%
2022-04-13	8.670	8.670	8.710	8.300	8.850	7,027,000	60,126,746	8.5565	7.940	7.940	7.977	7.601	8.105	7,672,819	7.8363	-2.58%
2022-04-12	8.900	8.900	8.910	8.620	9.390	5,476,000	48,315,774	8.8232	8.151	8.151	8.160	7.894	8.600	5,979,274	8.0805	-1.00%
2022-04-11	8.990	8.980	8.990	8.990	9.760	3,901,000	35,728,190	9.1587	8.233	8.224	8.233	8.233	8.939	4,259,523	8.3878	-4.46%
2022-04-08	9.410	9.410	9.440	9.330	9.820	2,930,000	27,718,374	9.4602	8.618	8.618	8.645	8.545	8.993	3,199,283	8.6639	-2.08%
2022-04-07	9.610	9.600	9.610	9.570	10.22	4,987,500	48,759,666	9.7764	8.801	8.792	8.801	8.764	9.360	5,445,878	8.9535	-4.47%
2022-04-06	10.06	10.06	10.08	9.960	10.76	7,904,000	81,561,900	10.319	9.213	9.213	9.232	9.122	9.854	8,630,420	9.4505	-1.76%
2022-04-04	10.24	10.24	10.28	10.10	10.58	1,768,000	18,338,500	10.373	9.378	9.378	9.415	9.250	9.689	1,930,489	9.4994	1.39%
2022-04-01	10.10	10.10	10.12	9.820	10.70	3,454,000	34,773,420	10.068	9.250	9.250	9.268	8.993	9.799	3,771,441	9.2202	-4.54%
2022-03-31	10.58	10.56	10.60	10.50	11.60	3,018,000	32,795,510	10.867	9.689	9.671	9.708	9.616	10.62	3,295,371	9.9520	-3.82%
2022-03-30	11.00	10.96	11.00	10.64	11.06	7,744,860	84,497,775	10.910	10.07	10.04	10.07	9.744	10.13	8,456,655	9.9919	0.55%
2022-03-29	10.94	10.92	10.94	10.54	11.02	9,596,000	103,286,520	10.764	10.02	10.00	10.02	9.653	10.09	10,477,924	9.8575	1.86%
2022-03-28	10.74	10.74	10.76	10.28	11.28	10,412,030	113,169,083	10.869	9.836	9.836	9.854	9.415	10.33	11,368,952	9.9542	1.51%
2022-03-25	10.58	10.56	10.58	10.50	11.40	13,162,500	140,947,704	10.708	9.689	9.671	9.689	9.616	10.44	14,372,205	9.8070	-5.03%
2022-03-24	11.14	11.14	11.16	10.72	11.50	8,105,000	91,027,360	11.231	10.20	10.20	10.22	9.818	10.53	8,849,893	10.286	0.91%
2022-03-23	11.04	11.04	11.06	10.28	11.36	14,608,200	160,341,180	10.976	10.11	10.11	10.13	9.415	10.40	15,950,773	10.052	8.66%
2022-03-22	10.16	10.12	10.16	9.470	10.50	6,634,000	65,178,090	9.8249	9.305	9.268	9.305	8.673	9.616	7,243,701	8.9979	-1.36%
2022-03-21	10.30	10.28	10.30	9.840	10.48	9,555,000	96,701,780	10.121	9.433	9.415	9.433	9.012	9.598	10,433,156	9.2687	4.57%
2022-03-18	9.850	9.800	9.850	9.000	9.850	5,290,000	50,528,370	9.5517	9.021	8.975	9.021	8.242	9.021	5,776,180	8.7477	7.65%
2022-03-17	9.150	9.150	9.170	8.860	9.590	9,807,968	90,462,059	9.2233	8.380	8.380	8.398	8.114	8.783	10,709,373	8.4470	2.01%
2022-03-16	8.970	8.860	8.970	8.100	8.970	7,041,000	60,093,390	8.5348	8.215	8.114	8.215	7.418	8.215	7,688,106	7.8164	10.06%
2022-03-15	8.150	8.150	8.190	8.150	9.040	8,144,000	69,609,750	8.5474	7.464	7.464	7.501	7.464	8.279	8,892,478	7.8279	-5.12%
2022-03-14	8.590	8.580	8.650	8.510	9.190	8,488,000	75,066,403	8.8438	7.867	7.858	7.922	7.794	8.416	9,268,093	8.0994	-0.92%
2022-03-11	8.670	8.670	8.680	8.230	8.990	7,223,000	62,715,960	8.6828	7.940	7.940	7.949	7.537	8.233	7,886,833	7.9520	-1.70%
2022-03-10	8.820	8.820	8.840	8.570	9.050	4,368,000	38,425,070	8.7969	8.078	8.078	8.096	7.849	8.288	4,769,443	8.0565	3.76%
2022-03-09	8.500	8.430	8.500	8.040	8.880	2,836,600	23,820,399	8.3975	7.785	7.720	7.785	7.363	8.133	3,097,299	7.6907	-1.16%
2022-03-08	8.600	8.570	8.600	8.560	9.480	4,223,000	36,880,950	8.7334	7.876	7.849	7.876	7.840	8.682	4,611,117	7.9983	-7.73%
2022-03-07	9.320	9.220	9.320	8.400	9.440	4,297,000	38,000,190	8.8434	8.536	8.444	8.536	7.693	8.645	4,691,918	8.0991	-1.17%
2022-03-04	9.430	9.430	9.440	9.410	10.32	2,635,000	25,790,920	9.7878	8.636	8.636	8.645	8.618	9.451	2,877,171	8.9640	-8.09%
2022-03-03	10.26	10.22	10.26	9.710	10.94	5,851,000	61,306,290	10.478	9.396	9.360	9.396	8.893	10.02	6,388,739	9.5960	3.74%
2022-03-02	9.890	9.840	9.890	9.560	9.940	1,456,000	14,282,075	9.8091	9.058	9.012	9.058	8.755	9.103	1,589,814	8.9835	1.96%
2022-03-01	9.700	9.680	9.700	9.540	9.940	3,493,000	34,222,490	9.7974	8.884	8.865	8.884	8.737	9.103	3,814,026	8.9728	2.65%
2022-02-28	9.450	9.410	9.460	9.200	9.640	1,299,000	12,213,090	9.4019	8.655	8.618	8.664	8.426	8.829	1,418,385	8.6106	0.96%
2022-02-25	9.360	9.310	9.360	9.240	9.730	1,224,000	11,551,130	9.4372	8.572	8.526	8.572	8.462	8.911	1,336,492	8.6429	-0.21%
2022-02-24	9.380	9.310	9.390	9.230	9.680	2,825,000	26,647,540	9.4328	8.590	8.526	8.600	8.453	8.865	3,084,633	8.6388	-0.95%
2022-02-23	9.470	9.470	9.500	9.060	9.550	2,776,000	26,084,220	9.3963	8.673	8.673	8.700	8.297	8.746	3,031,129	8.6054	5.34%
2022-02-22	8.990	8.990	9.030	8.810	9.420	3,298,900	29,842,240	9.0461	8.233	8.233	8.270	8.068	8.627	3,602,087	8.2847	-1.32%
2022-02-21	9.110	9.110	9.130	9.000	9.290	1,305,000	11,907,020	9.1242	8.343	8.343	8.362	8.242	8.508	1,424,937	8.3562	-0.33%
2022-02-18	9.140	9.130	9.140	8.760	9.300	1,309,000	11,988,680	9.1587	8.371	8.362	8.371	8.023	8.517	1,429,304	8.3878	1.56%
2022-02-17	9.000	8.990	9.000	8.750	9.040	1,683,000	15,012,350	8.9200	8.242	8.233	8.242	8.014	8.279	1,837,677	8.1692	1.81%
2022-02-16	8.840	8.840	8.870	8.470	8.900	1,625,000	14,307,750	8.8048	8.096	8.096	8.123	7.757	8.151	1,774,346	8.0637	2.79%
2022-02-15	8.600	8.600	8.610	8.260	8.610	1,988,000	16,940,220	8.5212	7.876	7.876	7.885	7.565	7.885	2,170,708	7.8040	2.38%
2022-02-14	8.400	8.390	8.400	8.040	8.570	2,885,800	24,170,700	8.3757	7.693	7.684	7.693	7.363	7.849	3,151,021	7.6708	0.96%
2022-02-11	8.320	8.310	8.320	8.200	8.560	2,601,000	21,698,449	8.3423	7.620	7.611	7.620	7.510	7.840	2,840,046	7.6402	-2.80%
2022-02-10	8.560	8.530	8.560	8.160	8.570	3,560,000	29,916,490	8.4035	7.840	7.812	7.840	7.473	7.849	3,887,183	7.6962	5.81%
2022-02-09	8.090	8.030	8.090	7.750	8.100	1,866,000	14,771,000	7.9159	7.409	7.354	7.409	7.098	7.418	2,037,496	7.2496	3.32%
2022-02-08	7.830	7.800	7.830	7.730	8.080	2,091,000	16,316,760	7.8033	7.171	7.143	7.171	7.079	7.400	2,283,174	7.1465	-2.61%
2022-02-07	8.040	8.020	8.040	7.730	8.260	4,314,000	34,765,000	8.0586	7.363	7.345	7.363	7.079	7.565	4,710,480	7.3804	4.01%
2022-02-04	7.730	7.710	7.730	7.510	7.800	1,119,000	8,572,990	7.6613	7.079	7.061	7.079	6.878	7.143	1,221,842	7.0164	0.78%
2022-01-31	7.670	7.650	7.670	7.380	7.730	849,000	6,429,280	7.5728	7.024	7.006	7.024	6.759	7.079	927,028	6.9354	3.51%
2022-01-28	7.410	7.400	7.410	7.310	7.740	2,290,000	17,049,435	7.4452	6.786	6.777	6.786	6.695	7.089	2,500,463	6.8185	-3.14%
2022-01-27	7.650	7.650	7.660	7.510	7.900	1,802,000	13,748,220	7.6294	7.006	7.006	7.015	6.878	7.235	1,967,614	6.9873	-3.04%
2022-01-26	7.890	7.890	7.930	7.640	8.010	6,342,000	49,501,420	7.8053	7.226	7.226	7.263	6.997	7.336	6,924,864	7.1484	-1.50%
2022-01-25	8.010	7.950	8.040	7.940	8.530	8,229,000	66,889,889	8.1286	7.336	7.281	7.363	7.272	7.812	8,985,290	7.4444	-6.75%
2022-01-24	8.590	8.590	8.600	8.580	9.350	8,429,000	74,371,831	8.8233	7.867	7.867	7.876	7.858	8.563	9,203,671	8.0807	-8.62%
2022-01-21	9.400	9.350	9.400	9.100	10.50	10,167,000	96,909,690	9.5318	8.609	8.563	8.609	8.334	9.616	11,101,402	8.7295	-9.96%
2022-01-20	10.44	10.40	10.44	10.08	10.66	3,748,000	38,749,020	10.339	9.561	9.525	9.561	9.232	9.763	4,092,461	9.4684	0.38%
2022-01-19	10.40	10.36	10.40	10.08	10.84	5,105,000	53,016,228	10.385	9.525	9.488	9.525	9.232	9.928	5,574,177	9.5110	-3.70%
2022-01-18	10.80	10.78	10.82	10.66	12.02	13,267,075	149,496,519	11.268	9.891	9.873	9.909	9.763	11.01	14,486,391	10.320	-2.00%
2022-01-17	11.02	11.02	11.04	9.900	11.48	26,859,200	296,819,980	11.051	10.09	10.09	10.11	9.067	10.51	29,327,706	10.121	13.84%
2022-01-14	9.680	9.670	9.680	9.000	9.840	6,570,000	63,144,760	9.6111	8.865	8.856	8.865	8.242	9.012	7,173,819	8.8021	6.26%
2022-01-13	9.110	9.100	9.110	9.090	9.420	897,000	8,252,250	9.1998	8.343	8.334	8.343	8.325	8.627	979,439	8.4255	-1.62%
2022-01-12	9.260	9.250	9.290	9.030	9.360	2,358,000	21,562,520	9.1444	8.481	8.471	8.508	8.270	8.572	2,574,713	8.3747	-1.07%
2022-01-11	9.360	9.310	9.360	9.190	9.570	1,844,000	17,254,170	9.3569	8.572	8.526	8.572	8.416	8.764	2,013,474	8.5694	0.97%
2022-01-10	9.270	9.250	9.270	8.620	9.330	3,794,000	34,901,190	9.1990	8.490	8.471	8.490	7.894	8.545	4,142,689	8.4248	6.43%
2022-01-07	8.710	8.690	8.710	8.640	8.800	679,000	5,916,620	8.7137	7.977	7.959	7.977	7.913	8.059	741,404	7.9803	0.69%
2022-01-06	8.650	8.650	8.680	8.190	8.690	3,990,000	33,865,870	8.4877	7.922	7.922	7.949	7.501	7.959	4,356,703	7.7733	-0.12%
2022-01-05	8.660	8.660	8.670	8.600	8.980	1,661,000	14,429,100	8.6870	7.931	7.931	7.940	7.876	8.224	1,813,655	7.9558	-2.59%
2022-01-04	8.890	8.880	8.890	8.730	9.230	2,322,000	20,824,940	8.9685	8.142	8.133	8.142	7.995	8.453	2,535,404	8.2137	-0.11%
2022-01-03	8.900	8.870	8.900	8.710	9.080	423,000	3,750,180	8.8657	8.151	8.123	8.151	7.977	8.316	461,876	8.1195	-1.00%
2021-12-31	8.990	8.990	9.030	8.800	9.070	318,000	2,843,400	8.9415	8.233	8.233	8.270	8.059	8.307	347,226	8.1889	3.10%
2021-12-30	8.720	8.700	8.720	8.520	9.110	2,573,805	22,506,486	8.7444	7.986	7.968	7.986	7.803	8.343	2,810,352	8.0084	-1.91%
2021-12-29	8.890	8.880	8.890	8.790	9.760	3,162,000	29,038,840	9.1837	8.142	8.133	8.142	8.050	8.939	3,452,605	8.4107	-8.82%
2021-12-28	9.750	9.720	9.750	9.480	9.950	4,311,000	41,796,860	9.6954	8.929	8.902	8.929	8.682	9.113	4,707,204	8.8793	3.72%
2021-12-24	9.400	9.400	9.430	9.230	9.500	609,000	5,713,530	9.3818	8.609	8.609	8.636	8.453	8.700	664,970	8.5922	0.53%
2021-12-23	9.350	9.330	9.360	9.130	9.450	2,080,000	19,325,095	9.2909	8.563	8.545	8.572	8.362	8.655	2,271,163	8.5089	2.52%
2021-12-22	9.120	9.120	9.150	9.030	9.380	797,000	7,317,250	9.1810	8.352	8.352	8.380	8.270	8.590	870,249	8.4082	0.33%
2021-12-21	9.090	9.060	9.090	8.940	9.180	866,000	7,816,140	9.0256	8.325	8.297	8.325	8.188	8.407	945,590	8.2659	1.79%
2021-12-20	8.930	8.930	8.950	8.790	9.650	7,301,000	67,463,870	9.2404	8.178	8.178	8.197	8.050	8.838	7,972,001	8.4626	1.59%
2021-12-17	8.790	8.780	8.800	8.760	9.350	5,193,000	46,584,500	8.9706	8.050	8.041	8.059	8.023	8.563	5,670,265	8.2156	-3.83%
2021-12-16	9.140	9.090	9.140	8.460	9.480	8,724,000	77,111,080	8.8390	8.371	8.325	8.371	7.748	8.682	9,525,783	8.0950	-0.65%
2021-12-15	9.200	9.200	9.210	9.000	9.700	4,935,000	45,978,170	9.3168	8.426	8.426	8.435	8.242	8.884	5,388,553	8.5326	-3.26%
2021-12-14	9.510	9.470	9.510	9.260	9.560	2,154,000	20,348,900	9.4470	8.710	8.673	8.710	8.481	8.755	2,351,964	8.6519	0.21%
2021-12-13	9.490	9.480	9.490	9.240	9.620	1,892,000	17,767,040	9.3906	8.691	8.682	8.691	8.462	8.810	2,065,885	8.6002	-0.11%
2021-12-10	9.500	9.500	9.510	9.320	9.600	1,843,000	17,480,310	9.4847	8.700	8.700	8.710	8.536	8.792	2,012,382	8.6864	-0.73%
2021-12-09	9.570	9.550	9.570	9.130	9.640	5,390,000	51,153,310	9.4904	8.764	8.746	8.764	8.362	8.829	5,885,370	8.6916	4.82%
2021-12-08	9.130	9.120	9.130	8.870	9.150	2,592,000	23,375,630	9.0184	8.362	8.352	8.362	8.123	8.380	2,830,219	8.2593	2.70%
2021-12-07	8.890	8.870	8.890	8.410	8.900	2,393,000	20,789,100	8.6875	8.142	8.123	8.142	7.702	8.151	2,612,930	7.9562	4.47%
2021-12-06	8.510	8.500	8.510	8.500	8.810	2,943,000	25,233,930	8.5742	7.794	7.785	7.794	7.785	8.068	3,213,478	7.8525	-3.95%
2021-12-03	8.860	8.840	8.860	8.540	8.960	2,943,000	25,832,210	8.7775	8.114	8.096	8.114	7.821	8.206	3,213,478	8.0387	0.57%
2021-12-02	8.810	8.810	8.820	8.700	9.120	3,343,134	29,422,618	8.8009	8.068	8.068	8.078	7.968	8.352	3,650,386	8.0601	-2.97%
2021-12-01	9.080	9.070	9.080	8.970	9.350	2,570,983	23,637,394	9.1939	8.316	8.307	8.316	8.215	8.563	2,807,270	8.4201	-2.37%
2021-11-30	9.300	9.270	9.300	8.800	9.330	5,229,935	47,558,751	9.0936	8.517	8.490	8.517	8.059	8.545	5,710,594	8.3282	5.32%
2021-11-29	8.830	8.830	8.850	8.710	9.960	10,940,000	100,517,590	9.1881	8.087	8.087	8.105	7.977	9.122	11,945,445	8.4147	-5.56%
2021-11-26	9.350	9.320	9.350	9.210	10.18	11,943,000	115,380,660	9.6609	8.563	8.536	8.563	8.435	9.323	13,040,626	8.8478	1.74%
2021-11-25	9.190	9.180	9.190	9.100	9.650	2,712,000	25,138,310	9.2693	8.416	8.407	8.416	8.334	8.838	2,961,247	8.4891	-2.75%
2021-11-24	9.450	9.450	9.460	9.000	9.530	3,282,000	30,589,090	9.3203	8.655	8.655	8.664	8.242	8.728	3,583,634	8.5358	2.16%
2021-11-23	9.250	9.230	9.250	8.920	9.740	7,590,776	70,077,263	9.2319	8.471	8.453	8.471	8.169	8.920	8,288,409	8.4549	-2.53%
2021-11-22	9.490	9.480	9.490	9.330	10.32	11,949,000	116,956,198	9.7879	8.691	8.682	8.691	8.545	9.451	13,047,178	8.9641	0.74%
2021-11-19	9.420	9.420	9.470	9.360	10.50	20,030,000	197,057,521	9.8381	8.627	8.627	8.673	8.572	9.616	21,870,865	9.0100	-2.48%
2021-11-18	9.660	9.620	9.670	8.460	9.720	15,372,000	142,726,220	9.2848	8.847	8.810	8.856	7.748	8.902	16,784,770	8.5033	14.45%
2021-11-17	8.440	8.400	8.450	8.030	8.520	3,742,000	31,182,380	8.3331	7.730	7.693	7.739	7.354	7.803	4,085,910	7.6317	4.20%
2021-11-16	8.100	8.050	8.100	7.810	8.160	1,803,000	14,487,345	8.0351	7.418	7.372	7.418	7.153	7.473	1,968,705	7.3588	3.05%
2021-11-15	7.860	7.860	7.890	7.790	8.040	1,012,000	7,980,130	7.8855	7.198	7.198	7.226	7.134	7.363	1,105,008	7.2218	-0.13%
2021-11-12	7.870	7.850	7.870	7.840	8.250	1,542,000	12,292,700	7.9719	7.208	7.189	7.208	7.180	7.556	1,683,718	7.3009	-4.14%
2021-11-11	8.210	8.180	8.210	8.060	8.250	963,000	7,868,690	8.1710	7.519	7.491	7.519	7.382	7.556	1,051,505	7.4833	0.49%
2021-11-10	8.170	8.130	8.170	7.800	8.180	1,664,000	13,345,980	8.0204	7.482	7.446	7.482	7.143	7.491	1,816,931	7.3453	3.16%
2021-11-09	7.920	7.880	7.920	7.610	8.130	2,954,000	23,423,200	7.9293	7.253	7.217	7.253	6.969	7.446	3,225,489	7.2619	4.07%
2021-11-08	7.610	7.600	7.610	7.560	7.850	2,416,000	18,506,025	7.6598	6.969	6.960	6.969	6.924	7.189	2,638,043	7.0151	-2.19%
2021-11-05	7.780	7.760	7.780	7.680	7.900	1,567,000	12,178,260	7.7717	7.125	7.107	7.125	7.034	7.235	1,711,016	7.1176	-0.38%
2021-11-04	7.810	7.800	7.810	7.700	7.890	3,300,000	25,782,710	7.8129	7.153	7.143	7.153	7.052	7.226	3,603,288	7.1553	1.30%
2021-11-03	7.710	7.700	7.710	7.610	8.010	1,674,000	12,951,310	7.7367	7.061	7.052	7.061	6.969	7.336	1,827,850	7.0855	-2.53%
2021-11-02	7.910	7.870	7.920	7.710	8.100	2,754,000	21,843,580	7.9316	7.244	7.208	7.253	7.061	7.418	3,007,108	7.2640	-0.13%
2021-11-01	7.920	7.900	7.920	7.690	7.990	3,780,000	29,626,100	7.8376	7.253	7.235	7.253	7.043	7.317	4,127,402	7.1779	-2.46%
2021-10-29	8.120	8.120	8.160	7.870	8.160	2,805,000	22,464,340	8.0087	7.437	7.437	7.473	7.208	7.473	3,062,795	7.3346	0.62%
2021-10-28	8.070	8.040	8.080	8.030	8.420	1,933,000	15,945,890	8.2493	7.391	7.363	7.400	7.354	7.711	2,110,653	7.5550	-2.89%
2021-10-27	8.310	8.260	8.310	8.050	8.310	2,866,000	23,442,660	8.1796	7.611	7.565	7.611	7.372	7.611	3,129,401	7.4911	1.84%
2021-10-26	8.160	8.130	8.160	7.990	8.410	3,965,000	32,234,133	8.1297	7.473	7.446	7.473	7.317	7.702	4,329,405	7.4454	-3.20%
2021-10-25	8.430	8.430	8.440	7.990	8.450	4,268,000	35,482,870	8.3137	7.720	7.720	7.730	7.317	7.739	4,660,252	7.6139	5.11%
2021-10-22	8.020	8.020	8.040	7.790	8.090	1,471,000	11,802,170	8.0232	7.345	7.345	7.363	7.134	7.409	1,606,193	7.3479	0.88%
2021-10-21	7.950	7.890	7.950	7.770	8.030	4,143,000	32,757,995	7.9068	7.281	7.226	7.281	7.116	7.354	4,523,764	7.2413	0.76%
2021-10-20	7.890	7.890	7.920	7.800	8.100	1,213,000	9,566,260	7.8864	7.226	7.226	7.253	7.143	7.418	1,324,481	7.2226	-0.75%
2021-10-19	7.950	7.950	7.970	7.800	8.160	3,578,000	28,532,052	7.9743	7.281	7.281	7.299	7.143	7.473	3,906,838	7.3031	0.00%
2021-10-18	7.950	7.950	7.970	7.500	7.980	4,065,000	31,498,970	7.7488	7.281	7.281	7.299	6.869	7.308	4,438,596	7.0966	4.74%
2021-10-15	7.590	7.580	7.590	7.230	7.660	4,002,000	29,854,335	7.4599	6.951	6.942	6.951	6.621	7.015	4,369,805	6.8320	6.45%
2021-10-12	7.130	7.130	7.160	7.040	7.400	1,408,000	10,085,478	7.1630	6.530	6.530	6.557	6.447	6.777	1,537,403	6.5601	-2.60%
2021-10-11	7.320	7.280	7.320	7.080	7.370	2,630,000	19,110,395	7.2663	6.704	6.667	6.704	6.484	6.750	2,871,711	6.6547	5.48%
2021-10-08	6.940	6.930	6.960	6.920	7.230	1,957,792	13,825,789	7.0619	6.356	6.347	6.374	6.338	6.621	2,137,724	6.4675	0.43%
2021-10-07	6.910	6.910	6.930	6.450	6.970	1,760,000	12,071,070	6.8586	6.328	6.328	6.347	5.907	6.383	1,921,754	6.2813	5.82%
2021-10-06	6.530	6.520	6.530	6.450	6.800	1,498,000	9,746,140	6.5061	5.980	5.971	5.980	5.907	6.228	1,635,674	5.9585	-2.83%
2021-10-05	6.720	6.710	6.730	6.550	6.760	1,324,000	8,831,713	6.6705	6.154	6.145	6.164	5.999	6.191	1,445,683	6.1090	0.75%
2021-10-04	6.670	6.650	6.670	6.550	6.820	755,000	5,026,410	6.6575	6.109	6.090	6.109	5.999	6.246	824,389	6.0971	-2.20%
2021-09-30	6.820	6.820	6.830	6.680	7.090	1,988,000	13,493,706	6.7876	6.246	6.246	6.255	6.118	6.493	2,170,708	6.2163	-3.26%
2021-09-29	7.050	7.050	7.060	7.000	7.090	955,998	6,722,775	7.0322	6.457	6.457	6.466	6.411	6.493	1,043,859	6.4403	-0.56%
2021-09-28	7.090	7.090	7.110	7.080	7.190	1,549,000	11,015,930	7.1116	6.493	6.493	6.512	6.484	6.585	1,691,361	6.5131	-0.70%
2021-09-27	7.140	7.130	7.140	7.080	7.260	2,868,000	20,596,290	7.1814	6.539	6.530	6.539	6.484	6.649	3,131,585	6.5770	-0.56%
2021-09-24	7.180	7.170	7.180	7.120	7.360	1,729,000	12,471,580	7.2132	6.576	6.567	6.576	6.521	6.741	1,887,904	6.6060	-0.28%
2021-09-23	7.200	7.190	7.200	7.110	7.550	3,895,000	28,366,554	7.2828	6.594	6.585	6.594	6.512	6.915	4,252,972	6.6698	-1.37%
2021-09-21	7.300	7.270	7.300	7.050	7.310	852,000	6,181,410	7.2552	6.686	6.658	6.686	6.457	6.695	930,303	6.6445	0.69%
2021-09-20	7.250	7.180	7.250	7.010	7.450	2,207,000	15,951,175	7.2275	6.640	6.576	6.640	6.420	6.823	2,409,835	6.6192	-2.29%
2021-09-17	7.420	7.390	7.420	7.030	7.550	16,104,000	119,234,800	7.4040	6.795	6.768	6.795	6.438	6.915	17,584,045	6.7809	3.49%
2021-09-16	7.170	7.160	7.170	7.060	7.340	2,365,000	16,906,005	7.1484	6.567	6.557	6.567	6.466	6.722	2,582,356	6.5467	-2.32%
2021-09-15	7.340	7.340	7.370	7.340	7.670	3,925,337	29,372,153	7.4827	6.722	6.722	6.750	6.722	7.024	4,286,097	6.8529	-3.93%
2021-09-14	7.640	7.640	7.660	7.600	7.840	2,233,000	17,156,910	7.6833	6.997	6.997	7.015	6.960	7.180	2,438,225	7.0366	-0.39%
2021-09-13	7.670	7.670	7.680	7.610	7.950	3,952,000	30,451,790	7.7054	7.024	7.024	7.034	6.969	7.281	4,315,210	7.0568	-2.91%
2021-09-10	7.900	7.900	7.930	7.640	8.040	3,292,000	26,007,911	7.9003	7.235	7.235	7.263	6.997	7.363	3,594,553	7.2354	1.41%
2021-09-09	7.790	7.790	7.810	7.630	7.840	3,495,000	27,065,035	7.7439	7.134	7.134	7.153	6.988	7.180	3,816,209	7.0921	0.13%
2021-09-08	7.780	7.780	7.800	7.750	8.130	3,214,000	25,283,765	7.8668	7.125	7.125	7.143	7.098	7.446	3,509,384	7.2046	-2.14%
2021-09-07	7.950	7.950	8.020	7.910	8.080	3,663,000	29,289,378	7.9960	7.281	7.281	7.345	7.244	7.400	3,999,650	7.3230	-1.12%
2021-09-06	8.040	8.040	8.050	7.590	8.040	5,489,000	43,199,360	7.8702	7.363	7.363	7.372	6.951	7.363	5,993,469	7.2077	4.55%
2021-09-03	7.690	7.690	7.740	7.500	7.790	3,429,000	26,242,662	7.6532	7.043	7.043	7.089	6.869	7.134	3,744,144	7.0090	1.32%
2021-09-02	7.590	7.590	7.620	7.510	7.860	4,253,000	32,451,592	7.6303	6.951	6.951	6.979	6.878	7.198	4,643,874	6.9880	-1.30%
2021-09-01	7.690	7.690	7.700	7.600	7.910	6,289,000	48,618,515	7.7307	7.043	7.043	7.052	6.960	7.244	6,866,993	7.0800	-1.41%
2021-08-31	7.800	7.800	7.840	7.610	7.940	2,699,000	20,941,023	7.7588	7.143	7.143	7.180	6.969	7.272	2,947,053	7.1058	0.78%
2021-08-30	7.740	7.730	7.740	7.520	7.950	3,986,000	31,000,600	7.7774	7.089	7.079	7.089	6.887	7.281	4,352,335	7.1228	2.11%
2021-08-27	7.580	7.580	7.620	7.490	8.050	5,595,000	43,442,777	7.7646	6.942	6.942	6.979	6.860	7.372	6,109,211	7.1110	-1.04%
2021-08-26	7.660	7.660	7.680	7.500	7.980	4,186,560	32,049,601	7.6554	7.015	7.015	7.034	6.869	7.308	4,571,328	7.0110	-2.67%
2021-08-25	7.870	7.870	7.960	7.870	8.330	4,088,000	33,224,503	8.1273	7.208	7.208	7.290	7.208	7.629	4,463,709	7.4432	-1.13%
2021-08-24	7.960	7.960	7.970	7.570	8.000	6,165,000	48,065,064	7.7964	7.290	7.290	7.299	6.933	7.327	6,731,597	7.1402	3.51%
2021-08-23	7.690	7.680	7.700	7.270	8.080	12,564,401	97,348,638	7.7480	7.043	7.034	7.052	6.658	7.400	13,719,137	7.0958	2.95%
2021-08-20	7.470	7.470	7.480	7.310	8.010	7,570,000	56,947,480	7.5228	6.841	6.841	6.850	6.695	7.336	8,265,724	6.8896	-5.08%
2021-08-19	7.870	7.870	7.880	7.850	8.370	2,604,000	20,801,750	7.9884	7.208	7.208	7.217	7.189	7.665	2,843,322	7.3160	-4.61%
2021-08-18	8.250	8.250	8.270	7.980	8.360	4,254,000	35,036,295	8.2361	7.556	7.556	7.574	7.308	7.656	4,644,966	7.5429	2.74%
2021-08-17	8.030	8.030	8.050	8.010	8.510	4,170,000	33,965,367	8.1452	7.354	7.354	7.372	7.336	7.794	4,553,246	7.4596	-4.97%
2021-08-16	8.450	8.440	8.450	8.410	8.660	1,456,000	12,378,650	8.5018	7.739	7.730	7.739	7.702	7.931	1,589,814	7.7862	-1.86%
2021-08-13	8.610	8.600	8.610	8.550	8.930	2,060,000	17,835,660	8.6581	7.885	7.876	7.885	7.830	8.178	2,249,325	7.9293	-1.94%
2021-08-12	8.780	8.780	8.800	8.730	9.140	3,714,000	33,019,320	8.8905	8.041	8.041	8.059	7.995	8.371	4,055,337	8.1422	-2.44%
2021-08-11	9.000	9.000	9.040	8.900	9.120	3,246,000	29,276,810	9.0193	8.242	8.242	8.279	8.151	8.352	3,544,325	8.2602	-1.32%
2021-08-10	9.120	9.110	9.120	8.730	9.130	3,428,000	30,750,590	8.9704	8.352	8.343	8.352	7.995	8.362	3,743,052	8.2154	3.17%
2021-08-09	8.840	8.820	8.840	8.700	9.000	2,619,000	23,233,426	8.8711	8.096	8.078	8.096	7.968	8.242	2,859,700	8.1244	1.84%
2021-08-06	8.680	8.660	8.700	8.550	9.100	5,237,912	45,557,798	8.6977	7.949	7.931	7.968	7.830	8.334	5,719,304	7.9656	-3.45%
2021-08-05	8.990	8.990	9.010	8.940	9.360	2,885,000	26,327,600	9.1257	8.233	8.233	8.252	8.188	8.572	3,150,147	8.3576	-0.66%
2021-08-04	9.050	9.030	9.050	8.990	9.350	5,342,000	48,441,675	9.0681	8.288	8.270	8.288	8.233	8.563	5,832,959	8.3048	-2.16%
2021-08-03	9.250	9.250	9.260	8.880	9.470	11,033,400	100,321,424	9.0925	8.471	8.471	8.481	8.133	8.673	12,047,429	8.3272	-0.75%
2021-08-02	9.320	9.320	9.370	8.880	9.940	8,525,049	77,585,951	9.1009	8.536	8.536	8.581	8.133	9.103	9,308,547	8.3349	-4.51%
2021-07-30	9.760	9.760	9.840	9.480	10.32	9,141,401	89,750,210	9.8180	8.939	8.939	9.012	8.682	9.451	9,981,545	8.9916	-8.27%
2021-07-29	10.64	10.60	10.64	9.500	10.80	8,930,401	92,679,059	10.378	9.744	9.708	9.744	8.700	9.891	9,751,153	9.5044	12.59%
2021-07-28	9.450	9.300	9.450	8.700	9.500	6,631,088	60,484,592	9.1214	8.655	8.517	8.655	7.968	8.700	7,240,521	8.3536	5.00%
2021-07-27	9.000	8.960	9.000	8.970	10.90	12,119,000	116,795,460	9.6374	8.242	8.206	8.242	8.215	9.983	13,232,802	8.8262	-13.79%
2021-07-26	10.44	10.30	10.44	9.990	11.18	8,530,000	88,681,670	10.396	9.561	9.433	9.561	9.149	10.24	9,313,953	9.5214	-6.28%
2021-07-23	11.14	11.14	11.20	11.14	11.86	4,119,984	47,139,807	11.442	10.20	10.20	10.26	10.20	10.86	4,498,633	10.479	-5.43%
2021-07-22	11.78	11.78	11.80	11.70	12.46	5,966,172	71,717,312	12.021	10.79	10.79	10.81	10.72	11.41	6,514,496	11.009	-5.31%
2021-07-21	12.44	12.44	12.54	12.04	12.70	4,363,000	54,495,792	12.490	11.39	11.39	11.48	11.03	11.63	4,763,983	11.439	1.80%
2021-07-20	12.22	12.22	12.30	12.12	12.52	2,379,000	29,327,000	12.327	11.19	11.19	11.26	11.10	11.47	2,597,643	11.290	-0.33%
2021-07-19	12.26	12.22	12.26	11.96	12.68	2,346,000	29,035,980	12.377	11.23	11.19	11.23	10.95	11.61	2,561,610	11.335	-1.92%
2021-07-16	12.50	12.50	12.52	12.10	12.54	2,592,000	32,096,800	12.383	11.45	11.45	11.47	11.08	11.48	2,830,219	11.341	2.29%
2021-07-15	12.22	12.22	12.30	12.10	12.82	3,074,128	38,319,716	12.465	11.19	11.19	11.26	11.08	11.74	3,356,657	11.416	0.49%
2021-07-14	12.16	12.14	12.16	11.50	12.46	4,780,000	57,967,736	12.127	11.14	11.12	11.14	10.53	11.41	5,219,308	11.106	3.93%
2021-07-13	11.70	11.66	11.70	11.48	12.26	2,981,000	34,845,100	11.689	10.72	10.68	10.72	10.51	11.23	3,254,970	10.705	-3.15%
2021-07-12	12.08	12.04	12.08	11.80	12.48	3,047,000	37,133,840	12.187	11.06	11.03	11.06	10.81	11.43	3,327,036	11.161	2.55%
2021-07-09	11.78	11.76	11.78	11.42	12.14	1,980,000	23,446,460	11.842	10.79	10.77	10.79	10.46	11.12	2,161,973	10.845	-0.84%
2021-07-08	11.88	11.82	11.88	11.44	12.36	3,947,000	46,778,320	11.852	10.88	10.83	10.88	10.48	11.32	4,309,751	10.854	-2.46%
2021-07-07	12.18	12.16	12.18	11.90	12.86	3,931,000	48,607,583	12.365	11.15	11.14	11.15	10.90	11.78	4,292,280	11.324	-2.87%
2021-07-06	12.54	12.50	12.54	11.48	13.38	7,023,000	85,760,096	12.211	11.48	11.45	11.48	10.51	12.25	7,668,452	11.183	-4.86%
2021-07-05	13.18	13.10	13.18	12.92	14.08	6,124,086	81,713,258	13.343	12.07	12.00	12.07	11.83	12.89	6,686,923	12.220	-4.91%
2021-07-02	13.86	13.84	13.86	13.78	14.98	8,943,772	128,736,711	14.394	12.69	12.68	12.69	12.62	13.72	9,765,753	13.182	-0.86%
2021-06-30	13.98	13.92	13.98	12.94	14.08	5,969,000	82,358,100	13.798	12.80	12.75	12.80	11.85	12.89	6,517,583	12.636	5.43%
2021-06-29	13.26	13.24	13.28	13.18	13.78	5,521,000	74,463,800	13.487	12.14	12.13	12.16	12.07	12.62	6,028,410	12.352	-1.34%
2021-06-28	13.62	13.60	13.62	12.40	13.64	6,842,832	91,043,796	13.305	12.31	12.29	12.31	11.21	12.33	7,571,968	12.024	7.58%
2021-06-25	12.66	12.64	12.66	12.30	13.18	7,717,000	98,536,700	12.769	11.44	11.42	11.44	11.12	11.91	8,539,282	11.539	5.68%
2021-06-24	11.98	11.98	12.00	11.96	12.70	5,605,737	68,837,655	12.280	10.83	10.83	10.84	10.81	11.48	6,203,054	11.097	-4.62%
2021-06-23	12.56	12.54	12.56	12.06	12.60	5,427,000	67,240,292	12.390	11.35	11.33	11.35	10.90	11.39	6,005,272	11.197	3.63%
2021-06-22	12.12	12.08	12.12	11.76	12.24	3,100,000	37,467,458	12.086	10.95	10.92	10.95	10.63	11.06	3,430,319	10.922	0.17%
2021-06-21	12.10	12.10	12.18	11.94	12.64	3,076,697	37,636,788	12.233	10.93	10.93	11.01	10.79	11.42	3,404,533	11.055	-2.42%
2021-06-18	12.40	12.30	12.40	12.02	12.68	3,358,000	41,946,480	12.492	11.21	11.12	11.21	10.86	11.46	3,715,811	11.289	1.81%
2021-06-17	12.18	12.18	12.20	11.56	12.26	2,695,000	32,492,600	12.057	11.01	11.01	11.03	10.45	11.08	2,982,165	10.896	3.22%
2021-06-16	11.80	11.80	11.84	11.58	12.60	4,793,000	57,394,240	11.975	10.66	10.66	10.70	10.46	11.39	5,303,717	10.822	-6.79%
2021-06-15	12.66	12.66	12.72	12.06	12.90	3,625,000	44,957,880	12.402	11.44	11.44	11.50	10.90	11.66	4,011,261	11.208	0.32%
2021-06-11	12.62	12.56	12.62	12.34	12.98	3,545,000	44,959,100	12.682	11.40	11.35	11.40	11.15	11.73	3,922,736	11.461	0.96%
2021-06-10	12.50	12.50	12.60	12.26	12.88	4,163,000	52,240,100	12.549	11.30	11.30	11.39	11.08	11.64	4,606,587	11.340	0.16%
2021-06-09	12.48	12.48	12.50	11.96	12.68	5,440,000	67,479,043	12.404	11.28	11.28	11.30	10.81	11.46	6,019,657	11.210	0.81%
2021-06-08	12.38	12.38	12.40	10.94	12.38	7,977,800	94,089,250	11.794	11.19	11.19	11.21	9.887	11.19	8,827,872	10.658	12.96%
2021-06-07	10.96	10.92	10.96	10.58	11.02	2,252,000	24,522,520	10.889	9.905	9.868	9.905	9.561	9.959	2,491,961	9.8407	3.01%
2021-06-04	10.64	10.64	10.78	10.62	11.00	1,918,811	20,778,238	10.829	9.615	9.615	9.742	9.597	9.941	2,123,269	9.7860	-3.10%
2021-06-03	10.98	10.94	10.98	10.58	11.18	3,086,000	33,756,320	10.939	9.923	9.887	9.923	9.561	10.10	3,414,828	9.8852	3.00%
2021-06-02	10.66	10.60	10.68	10.46	10.90	3,760,000	40,118,200	10.670	9.634	9.579	9.652	9.453	9.850	4,160,646	9.6423	-2.20%
2021-06-01	10.90	10.90	10.92	10.40	11.00	12,721,192	131,392,579	10.329	9.850	9.850	9.868	9.399	9.941	14,076,694	9.3341	1.11%
2021-05-31	10.78	10.78	10.80	10.34	11.12	4,284,000	45,983,710	10.734	9.742	9.742	9.760	9.344	10.05	4,740,480	9.7002	5.07%
2021-05-28	10.26	10.26	10.30	10.24	11.62	9,994,400	108,656,316	10.872	9.272	9.272	9.308	9.254	10.50	11,059,350	9.8248	-3.21%
2021-05-27	10.60	10.60	10.62	9.450	10.88	17,341,600	180,397,593	10.403	9.579	9.579	9.597	8.540	9.832	19,189,428	9.4009	13.37%
2021-05-26	9.350	9.350	9.360	8.220	9.410	10,949,000	98,360,150	8.9835	8.450	8.450	8.459	7.428	8.504	12,115,667	8.1184	10.00%
2021-05-25	8.500	8.500	8.520	8.180	8.600	1,810,000	15,324,460	8.4666	7.682	7.682	7.700	7.392	7.772	2,002,864	7.6513	2.04%
2021-05-24	8.330	8.330	8.340	8.170	8.410	1,956,198	16,249,973	8.3069	7.528	7.528	7.537	7.383	7.600	2,164,640	7.5070	-0.83%
2021-05-21	8.400	8.390	8.400	8.220	8.430	1,980,000	16,504,550	8.3356	7.591	7.582	7.591	7.428	7.618	2,190,978	7.5330	2.07%
2021-05-20	8.230	8.220	8.230	8.040	8.230	518,000	4,240,980	8.1872	7.437	7.428	7.437	7.266	7.437	573,195	7.3988	0.37%
2021-05-18	8.200	8.200	8.210	7.900	8.210	1,078,000	8,723,040	8.0919	7.410	7.410	7.419	7.139	7.419	1,192,866	7.3127	3.27%
2021-05-17	7.940	7.910	7.940	7.730	7.980	2,556,000	19,925,810	7.7957	7.175	7.148	7.175	6.986	7.212	2,828,354	7.0450	1.93%
2021-05-14	7.790	7.790	7.810	7.720	7.830	668,000	5,189,990	7.7694	7.040	7.040	7.058	6.977	7.076	739,179	7.0213	0.39%
2021-05-13	7.760	7.760	7.780	7.700	7.900	1,138,900	8,860,045	7.7795	7.013	7.013	7.031	6.959	7.139	1,260,255	7.0304	-0.77%
2021-05-12	7.820	7.820	7.830	7.690	7.930	2,543,000	19,773,945	7.7758	7.067	7.067	7.076	6.949	7.166	2,813,969	7.0271	1.69%
2021-05-11	7.690	7.690	7.800	7.660	8.010	4,786,000	37,359,010	7.8059	6.949	6.949	7.049	6.922	7.239	5,295,971	7.0542	-3.87%
2021-05-10	8.000	7.980	8.010	7.880	8.070	872,000	6,971,150	7.9944	7.230	7.212	7.239	7.121	7.293	964,916	7.2246	1.52%
2021-05-07	7.880	7.880	7.890	7.880	8.030	544,000	4,321,470	7.9439	7.121	7.121	7.130	7.121	7.257	601,966	7.1789	-1.99%
2021-05-06	8.040	8.020	8.040	7.890	8.120	1,404,000	11,220,505	7.9918	7.266	7.248	7.266	7.130	7.338	1,553,603	7.2222	0.25%
2021-05-05	8.020	8.020	8.050	8.010	8.110	292,000	2,352,100	8.0551	7.248	7.248	7.275	7.239	7.329	323,114	7.2795	-1.35%
2021-05-04	8.130	8.100	8.190	8.070	8.220	694,000	5,651,610	8.1435	7.347	7.320	7.401	7.293	7.428	767,949	7.3594	0.37%
2021-05-03	8.100	8.110	8.140	8.090	8.240	456,000	3,710,960	8.1381	7.320	7.329	7.356	7.311	7.447	504,589	7.3544	-1.22%
2021-04-30	8.200	8.200	8.210	8.120	8.300	483,000	3,952,940	8.1841	7.410	7.410	7.419	7.338	7.501	534,466	7.3961	0.49%
2021-04-29	8.160	8.140	8.160	8.120	8.420	1,027,000	8,427,970	8.2064	7.374	7.356	7.374	7.338	7.609	1,136,432	7.4162	-3.09%
2021-04-28	8.420	8.420	8.430	8.410	8.750	1,513,000	12,871,050	8.5070	7.609	7.609	7.618	7.600	7.907	1,674,217	7.6878	-3.55%
2021-04-27	8.730	8.720	8.780	8.420	8.780	1,900,200	16,343,441	8.6009	7.889	7.880	7.935	7.609	7.935	2,102,675	7.7727	0.34%
2021-04-26	8.700	8.670	8.700	8.230	8.700	4,788,000	40,944,760	8.5515	7.862	7.835	7.862	7.437	7.862	5,298,184	7.7281	5.20%
2021-04-23	8.270	8.260	8.270	8.200	8.340	443,000	3,674,210	8.2939	7.474	7.465	7.474	7.410	7.537	490,204	7.4953	1.10%
2021-04-22	8.180	8.170	8.180	8.160	8.270	306,000	2,512,140	8.2096	7.392	7.383	7.392	7.374	7.474	338,606	7.4191	0.25%
2021-04-21	8.160	8.160	8.180	8.150	8.370	232,000	1,901,970	8.1981	7.374	7.374	7.392	7.365	7.564	256,721	7.4087	-0.49%
2021-04-20	8.200	8.210	8.260	8.170	8.400	546,000	4,539,520	8.3141	7.410	7.419	7.465	7.383	7.591	604,179	7.5135	-1.09%
2021-04-19	8.290	8.250	8.290	8.180	8.360	752,000	6,186,410	8.2266	7.492	7.456	7.492	7.392	7.555	832,129	7.4344	-0.72%
2021-04-16	8.350	8.350	8.380	8.120	8.350	825,000	6,751,730	8.1839	7.546	7.546	7.573	7.338	7.546	912,908	7.3959	2.96%
2021-04-15	8.110	8.100	8.150	8.110	8.240	182,000	1,488,620	8.1792	7.329	7.320	7.365	7.329	7.447	201,393	7.3916	-1.58%
2021-04-14	8.240	8.230	8.240	7.950	8.500	905,000	7,486,750	8.2727	7.447	7.437	7.447	7.184	7.682	1,001,432	7.4760	3.65%
2021-04-13	7.950	7.950	8.000	7.890	8.130	266,100	2,117,293	7.9568	7.184	7.184	7.230	7.130	7.347	294,454	7.1906	-0.50%
2021-04-12	7.990	8.000	8.040	7.990	8.070	164,000	1,312,760	8.0046	7.221	7.230	7.266	7.221	7.293	181,475	7.2338	-0.50%
2021-04-09	8.030	8.010	8.030	7.910	8.120	588,000	4,724,700	8.0352	7.257	7.239	7.257	7.148	7.338	650,654	7.2615	-0.74%
2021-04-08	8.090	8.090	8.100	8.080	8.220	525,000	4,273,340	8.1397	7.311	7.311	7.320	7.302	7.428	580,941	7.3559	-1.58%
2021-04-07	8.220	8.220	8.240	8.170	8.460	667,000	5,536,740	8.3010	7.428	7.428	7.447	7.383	7.645	738,072	7.5016	-1.32%
2021-04-01	8.330	8.320	8.330	8.230	8.330	541,000	4,488,770	8.2972	7.528	7.519	7.528	7.437	7.528	598,646	7.4982	1.34%
2021-03-31	8.220	8.210	8.220	8.080	8.380	815,000	6,701,550	8.2228	7.428	7.419	7.428	7.302	7.573	901,842	7.4310	-0.96%
2021-03-30	8.300	8.300	8.310	8.150	8.450	1,519,200	12,631,848	8.3148	7.501	7.501	7.510	7.365	7.636	1,681,078	7.5141	1.97%
2021-03-29	8.140	8.140	8.170	8.080	8.380	1,587,000	13,061,399	8.2302	7.356	7.356	7.383	7.302	7.573	1,756,102	7.4377	0.00%
2021-03-26	8.140	7.950	8.140	7.760	8.140	972,000	7,727,540	7.9501	7.356	7.184	7.356	7.013	7.356	1,075,571	7.1846	5.58%
2021-03-25	7.710	7.710	7.750	7.670	7.800	910,000	7,035,600	7.7314	6.968	6.968	7.004	6.931	7.049	1,006,965	6.9869	-1.28%
2021-03-24	7.810	7.810	7.820	7.790	8.170	859,000	6,780,350	7.8933	7.058	7.058	7.067	7.040	7.383	950,530	7.1332	-2.74%
2021-03-23	8.030	8.020	8.090	7.980	8.250	1,338,000	10,773,500	8.0519	7.257	7.248	7.311	7.212	7.456	1,480,570	7.2766	-1.59%
2021-03-22	8.160	8.160	8.200	8.100	8.270	429,000	3,517,770	8.1999	7.374	7.374	7.410	7.320	7.474	474,712	7.4103	1.62%
2021-03-19	8.030	8.030	8.310	8.030	8.480	946,096	7,805,923	8.2507	7.257	7.257	7.510	7.257	7.663	1,046,907	7.4562	-3.60%
2021-03-18	8.330	8.330	8.380	8.320	8.680	1,083,518	9,120,002	8.4170	7.528	7.528	7.573	7.519	7.844	1,198,972	7.6065	-3.81%
2021-03-17	8.660	8.660	8.680	8.250	8.660	1,576,700	13,396,973	8.4968	7.826	7.826	7.844	7.456	7.826	1,744,705	7.6786	3.59%
2021-03-16	8.360	8.340	8.360	8.210	8.420	425,000	3,530,337	8.3067	7.555	7.537	7.555	7.419	7.609	470,286	7.5068	1.70%
2021-03-15	8.220	8.220	8.260	8.210	8.510	781,000	6,478,040	8.2945	7.428	7.428	7.465	7.419	7.691	864,219	7.4958	-1.08%
2021-03-12	8.310	8.330	8.360	8.110	8.480	1,149,000	9,571,067	8.3299	7.510	7.528	7.555	7.329	7.663	1,271,431	7.5278	0.36%
2021-03-11	8.280	8.210	8.280	7.920	8.280	508,000	4,139,734	8.1491	7.483	7.419	7.483	7.157	7.483	562,130	7.3644	3.89%
2021-03-10	7.970	7.970	7.990	7.880	8.050	612,000	4,879,230	7.9726	7.203	7.203	7.221	7.121	7.275	677,211	7.2049	1.66%
2021-03-09	7.840	7.840	7.900	7.700	8.060	1,382,000	10,858,523	7.8571	7.085	7.085	7.139	6.959	7.284	1,529,259	7.1005	-2.37%
2021-03-08	8.030	8.020	8.040	8.020	8.210	1,400,400	11,323,644	8.0860	7.257	7.248	7.266	7.248	7.419	1,549,619	7.3074	-1.11%
2021-03-05	8.120	8.120	8.180	7.820	8.280	1,587,000	12,735,150	8.0247	7.338	7.338	7.392	7.067	7.483	1,756,102	7.2519	-1.46%
2021-03-04	8.240	8.240	8.280	8.200	8.370	795,000	6,556,450	8.2471	7.447	7.447	7.483	7.410	7.564	879,711	7.4530	-2.72%
2021-03-03	8.470	8.450	8.470	8.170	8.480	993,000	8,213,550	8.2715	7.654	7.636	7.654	7.383	7.663	1,098,809	7.4750	2.92%
2021-03-02	8.230	8.230	8.240	8.230	8.350	781,000	6,449,420	8.2579	7.437	7.437	7.447	7.437	7.546	864,219	7.4627	0.12%
2021-03-01	8.220	8.220	8.240	8.200	8.420	952,000	7,898,053	8.2963	7.428	7.428	7.447	7.410	7.609	1,053,440	7.4974	1.48%
2021-02-26	8.100	8.090	8.100	8.090	8.370	1,627,000	13,321,795	8.1880	7.320	7.311	7.320	7.311	7.564	1,800,364	7.3995	-4.14%
2021-02-25	8.450	8.350	8.450	8.260	8.600	1,964,000	16,553,985	8.4287	7.636	7.546	7.636	7.465	7.772	2,173,273	7.6171	2.42%
2021-02-24	8.250	8.240	8.250	8.160	8.700	1,716,000	14,346,980	8.3607	7.456	7.447	7.456	7.374	7.862	1,898,848	7.5556	-4.95%
2021-02-23	8.680	8.640	8.680	8.540	8.700	866,000	7,488,410	8.6471	7.844	7.808	7.844	7.718	7.862	958,276	7.8145	0.93%
2021-02-22	8.600	8.600	8.630	8.500	8.740	1,785,000	15,309,160	8.5766	7.772	7.772	7.799	7.682	7.898	1,975,200	7.7507	1.78%
2021-02-19	8.450	8.410	8.450	8.340	8.600	983,000	8,258,010	8.4008	7.636	7.600	7.636	7.537	7.772	1,087,743	7.5919	-1.74%
2021-02-18	8.600	8.500	8.600	8.460	8.840	1,483,000	12,757,010	8.6022	7.772	7.682	7.772	7.645	7.989	1,641,021	7.7738	-1.26%
2021-02-17	8.710	8.700	8.710	8.340	8.740	1,216,000	10,485,230	8.6227	7.871	7.862	7.871	7.537	7.898	1,345,570	7.7924	2.96%
2021-02-16	8.460	8.470	8.480	8.400	8.800	1,564,000	13,397,560	8.5662	7.645	7.654	7.663	7.591	7.953	1,730,652	7.7413	2.92%
2021-02-11	8.220	8.210	8.240	8.110	8.280	258,000	2,112,650	8.1886	7.428	7.419	7.447	7.329	7.483	285,491	7.4001	0.24%
2021-02-10	8.200	8.180	8.200	8.100	8.230	853,000	6,958,670	8.1579	7.410	7.392	7.410	7.320	7.437	943,891	7.3723	0.00%
2021-02-09	8.200	8.170	8.200	8.110	8.270	1,029,000	8,399,340	8.1626	7.410	7.383	7.410	7.329	7.474	1,138,645	7.3766	-1.09%
2021-02-08	8.290	8.220	8.290	8.130	8.410	1,096,000	9,018,510	8.2286	7.492	7.428	7.492	7.347	7.600	1,212,784	7.4362	-1.43%
2021-02-05	8.410	8.270	8.410	8.150	8.430	1,119,000	9,257,200	8.2727	7.600	7.474	7.600	7.365	7.618	1,238,235	7.4761	0.24%
2021-02-04	8.390	8.310	8.400	8.190	8.400	730,000	6,047,480	8.2842	7.582	7.510	7.591	7.401	7.591	807,785	7.4865	0.48%
2021-02-03	8.350	8.330	8.350	8.300	8.520	851,000	7,127,860	8.3759	7.546	7.528	7.546	7.501	7.700	941,678	7.5693	-0.83%
2021-02-02	8.420	8.400	8.420	8.300	8.430	969,000	8,111,970	8.3715	7.609	7.591	7.609	7.501	7.618	1,072,251	7.5654	1.45%
2021-02-01	8.300	8.300	8.340	8.010	8.420	1,754,000	14,344,400	8.1781	7.501	7.501	7.537	7.239	7.609	1,940,897	7.3906	-1.43%
2021-01-29	8.420	8.350	8.420	8.340	8.530	1,012,000	8,534,780	8.4336	7.609	7.546	7.609	7.537	7.709	1,119,833	7.6215	-0.12%
2021-01-28	8.430	8.400	8.430	8.400	8.760	2,019,000	17,160,010	8.4993	7.618	7.591	7.618	7.591	7.916	2,234,134	7.6808	-2.66%
2021-01-27	8.660	8.660	8.700	8.480	9.000	1,912,000	16,585,210	8.6743	7.826	7.826	7.862	7.663	8.133	2,115,733	7.8390	-3.88%
2021-01-26	9.010	9.000	9.020	8.920	9.240	1,873,000	16,939,540	9.0441	8.142	8.133	8.151	8.061	8.350	2,072,577	8.1732	-2.17%
2021-01-25	9.210	9.210	9.230	9.040	9.290	1,937,000	17,827,380	9.2036	8.323	8.323	8.341	8.170	8.395	2,143,396	8.3174	1.10%
2021-01-22	9.110	9.090	9.110	9.060	9.250	1,067,400	9,746,116	9.1307	8.233	8.215	8.233	8.188	8.359	1,181,136	8.2515	-1.51%
2021-01-21	9.250	9.250	9.260	9.180	9.480	2,583,600	24,149,258	9.3471	8.359	8.359	8.368	8.296	8.567	2,858,895	8.4471	0.98%
2021-01-20	9.160	9.130	9.160	8.880	9.270	3,223,000	29,417,030	9.1272	8.278	8.251	8.278	8.025	8.377	3,566,426	8.2483	3.15%
2021-01-19	8.880	8.850	8.880	8.640	9.050	2,381,100	21,131,883	8.8748	8.025	7.998	8.025	7.808	8.179	2,634,817	8.0202	1.25%
2021-01-18	8.770	8.750	8.770	8.640	8.870	1,574,000	13,717,300	8.7149	7.926	7.907	7.926	7.808	8.016	1,741,717	7.8757	-1.13%
2021-01-15	8.870	8.850	8.870	8.670	9.080	1,949,000	17,218,570	8.8346	8.016	7.998	8.016	7.835	8.206	2,156,675	7.9838	-0.34%
2021-01-14	8.900	8.880	8.900	8.550	8.930	2,141,000	18,807,330	8.7844	8.043	8.025	8.043	7.727	8.070	2,369,134	7.9385	4.22%
2021-01-13	8.540	8.520	8.590	8.350	8.660	1,079,000	9,158,980	8.4884	7.718	7.700	7.763	7.546	7.826	1,193,972	7.6710	0.23%
2021-01-12	8.520	8.520	8.530	8.340	8.550	834,000	7,065,610	8.4720	7.700	7.700	7.709	7.537	7.727	922,867	7.6562	1.43%
2021-01-11	8.400	8.340	8.420	8.340	8.510	1,786,000	15,058,190	8.4312	7.591	7.537	7.609	7.537	7.691	1,976,307	7.6194	-1.18%
2021-01-08	8.500	8.490	8.500	8.420	8.650	770,000	6,537,550	8.4903	7.682	7.672	7.682	7.609	7.817	852,047	7.6728	0.12%
2021-01-07	8.490	8.510	8.530	8.460	8.760	1,551,000	13,246,830	8.5408	7.672	7.691	7.709	7.645	7.916	1,716,266	7.7184	-2.97%
2021-01-06	8.750	8.730	8.750	8.630	8.800	1,510,000	13,164,470	8.7182	7.907	7.889	7.907	7.799	7.953	1,670,898	7.8787	-0.91%
2021-01-05	8.830	8.820	8.840	8.550	8.850	1,970,000	17,120,980	8.6909	7.980	7.971	7.989	7.727	7.998	2,179,913	7.8540	1.49%
2021-01-04	8.700	8.690	8.700	8.650	8.950	1,984,000	17,361,780	8.7509	7.862	7.853	7.862	7.817	8.088	2,195,404	7.9082	-2.79%
2020-12-31	8.950	8.900	9.000	8.810	9.150	1,616,000	14,433,110	8.9314	8.088	8.043	8.133	7.962	8.269	1,788,192	8.0713	-1.65%
2020-12-30	9.100	9.060	9.100	8.900	9.130	3,107,000	28,112,130	9.0480	8.224	8.188	8.224	8.043	8.251	3,438,065	8.1767	2.25%
2020-12-29	8.900	8.900	8.920	8.550	8.940	4,977,000	43,476,490	8.7355	8.043	8.043	8.061	7.727	8.079	5,507,323	7.8943	4.46%
2020-12-28	8.520	8.520	8.530	7.880	8.550	3,173,676	26,087,124	8.2198	7.700	7.700	7.709	7.121	7.727	3,511,846	7.4283	6.63%
2020-12-24	7.990	7.980	7.990	7.950	8.120	1,400,000	11,193,640	7.9955	7.221	7.212	7.221	7.184	7.338	1,549,177	7.2255	-1.36%
2020-12-23	8.100	8.100	8.150	8.100	8.550	3,147,200	25,976,504	8.2538	7.320	7.320	7.365	7.320	7.727	3,482,549	7.4590	-3.91%
2020-12-22	8.430	8.430	8.440	8.430	8.650	2,407,000	20,491,730	8.5134	7.618	7.618	7.627	7.618	7.817	2,663,477	7.6936	-2.43%
2020-12-21	8.640	8.640	8.650	8.380	8.680	2,783,000	23,840,030	8.5663	7.808	7.808	7.817	7.573	7.844	3,079,542	7.7414	0.93%
2020-12-18	8.560	8.560	8.570	8.180	8.600	3,266,000	27,527,280	8.4284	7.736	7.736	7.745	7.392	7.772	3,614,008	7.6168	2.88%
2020-12-17	8.320	8.280	8.320	7.910	8.400	4,595,600	37,572,202	8.1757	7.519	7.483	7.519	7.148	7.591	5,085,283	7.3884	5.18%
2020-12-16	7.910	7.910	7.940	7.910	8.000	1,386,540	11,025,020	7.9515	7.148	7.148	7.175	7.148	7.230	1,534,282	7.1858	-1.25%
2020-12-15	8.010	8.000	8.010	7.830	8.120	2,128,000	17,033,630	8.0045	7.239	7.230	7.239	7.076	7.338	2,354,748	7.2337	2.43%
2020-12-14	7.820	7.810	7.830	7.740	7.900	1,570,000	12,257,990	7.8076	7.067	7.058	7.076	6.995	7.139	1,737,291	7.0558	-0.51%
2020-12-11	7.860	7.860	7.870	7.820	8.040	3,110,000	24,525,000	7.8859	7.103	7.103	7.112	7.067	7.266	3,441,385	7.1265	-2.72%
2020-12-10	8.080	8.080	8.100	7.900	8.150	1,774,000	14,253,530	8.0347	7.302	7.302	7.320	7.139	7.365	1,963,028	7.2610	1.51%
2020-12-09	7.960	7.960	8.000	7.900	8.100	1,524,000	12,202,110	8.0066	7.193	7.193	7.230	7.139	7.320	1,686,389	7.2356	0.51%
2020-12-08	7.920	7.910	7.920	7.910	8.200	1,254,000	10,072,840	8.0326	7.157	7.148	7.157	7.148	7.410	1,387,620	7.2591	-3.41%
2020-12-07	8.200	8.200	8.220	8.050	8.300	1,529,000	12,458,640	8.1482	7.410	7.410	7.428	7.275	7.501	1,691,922	7.3636	1.86%
2020-12-04	8.050	8.050	8.090	8.010	8.190	932,000	7,501,070	8.0484	7.275	7.275	7.311	7.239	7.401	1,031,309	7.2733	-0.12%
2020-12-03	8.060	8.060	8.130	7.910	8.320	1,634,000	13,281,960	8.1285	7.284	7.284	7.347	7.148	7.519	1,808,110	7.3458	-0.62%
2020-12-02	8.110	8.100	8.110	7.980	8.240	1,575,260	12,702,346	8.0637	7.329	7.320	7.329	7.212	7.447	1,743,111	7.2872	0.62%
2020-12-01	8.060	8.050	8.060	7.910	8.340	1,897,000	15,391,400	8.1135	7.284	7.275	7.284	7.148	7.537	2,099,134	7.3323	-1.10%
2020-11-30	8.150	8.150	8.180	7.740	8.400	2,780,000	22,443,180	8.0731	7.365	7.365	7.392	6.995	7.591	3,076,222	7.2957	3.69%
2020-11-27	7.860	7.840	7.860	7.650	7.990	4,081,000	31,781,560	7.7877	7.103	7.085	7.103	6.913	7.221	4,515,850	7.0378	-1.63%
2020-11-26	7.990	7.990	8.000	7.830	8.720	6,575,000	53,649,553	8.1596	7.221	7.221	7.230	7.076	7.880	7,275,597	7.3739	-5.67%
2020-11-25	8.470	8.470	8.500	8.460	9.040	5,544,000	48,011,280	8.6600	7.654	7.654	7.682	7.645	8.170	6,134,739	7.8261	-6.31%
2020-11-24	9.040	9.040	9.060	9.000	9.280	1,627,000	14,776,990	9.0824	8.170	8.170	8.188	8.133	8.386	1,800,364	8.2078	-2.16%
2020-11-23	9.240	9.240	9.250	8.960	9.410	3,556,000	32,873,340	9.2445	8.350	8.350	8.359	8.097	8.504	3,934,908	8.3543	2.67%
2020-11-20	9.000	8.990	9.000	8.970	9.100	2,017,000	18,163,765	9.0053	8.133	8.124	8.133	8.106	8.224	2,231,921	8.1382	-0.22%
2020-11-19	9.020	9.020	9.030	8.980	9.130	1,569,000	14,174,400	9.0340	8.151	8.151	8.160	8.115	8.251	1,736,184	8.1641	0.67%
2020-11-18	8.960	8.960	9.000	8.960	9.100	2,182,000	19,692,390	9.0249	8.097	8.097	8.133	8.097	8.224	2,414,502	8.1559	0.00%
2020-11-17	8.960	8.960	9.000	8.960	9.300	1,609,600	14,542,580	9.0349	8.097	8.097	8.133	8.097	8.404	1,781,110	8.1649	-0.88%
2020-11-16	9.040	9.030	9.050	8.920	9.330	2,459,000	22,248,470	9.0478	8.170	8.160	8.179	8.061	8.432	2,721,018	8.1765	-2.16%
2020-11-13	9.240	9.230	9.240	9.190	9.460	2,194,000	20,398,980	9.2976	8.350	8.341	8.350	8.305	8.549	2,427,781	8.4023	-2.22%
2020-11-12	9.450	9.450	9.460	9.390	9.780	1,266,000	12,052,040	9.5198	8.540	8.540	8.549	8.486	8.838	1,400,898	8.6031	-1.97%
2020-11-11	9.640	9.550	9.640	9.500	9.950	2,215,000	21,423,480	9.6720	8.712	8.630	8.712	8.585	8.992	2,451,019	8.7406	-3.12%
2020-11-10	9.950	9.950	10.00	9.810	10.32	3,584,198	35,893,482	10.014	8.992	8.992	9.037	8.865	9.326	3,966,111	9.0500	-1.68%
2020-11-09	10.12	10.06	10.12	9.770	10.22	5,245,200	52,492,075	10.008	9.146	9.091	9.146	8.829	9.236	5,804,101	9.0440	5.09%
2020-11-06	9.630	9.570	9.630	9.350	9.760	2,715,394	26,073,745	9.6022	8.703	8.648	8.703	8.450	8.820	3,004,732	8.6776	0.84%
2020-11-05	9.550	9.530	9.550	9.500	9.790	4,755,000	45,606,890	9.5914	8.630	8.612	8.630	8.585	8.847	5,261,667	8.6678	2.03%
2020-11-04	9.360	9.360	9.380	8.880	9.600	6,682,000	61,720,688	9.2369	8.459	8.459	8.477	8.025	8.676	7,393,998	8.3474	0.00%
2020-11-03	9.360	9.320	9.360	9.280	10.22	16,984,200	161,447,083	9.5057	8.459	8.423	8.459	8.386	9.236	18,793,946	8.5904	-8.59%
2020-11-02	10.24	10.22	10.24	10.12	10.80	5,562,000	57,196,860	10.284	9.254	9.236	9.254	9.146	9.760	6,154,657	9.2933	-4.12%
2020-10-30	10.68	10.68	10.78	10.62	11.68	11,869,000	130,594,180	11.003	9.652	9.652	9.742	9.597	10.56	13,133,697	9.9434	-7.13%
2020-10-29	11.50	11.34	11.50	10.68	11.62	16,104,600	182,011,075	11.302	10.39	10.25	10.39	9.652	10.50	17,820,620	10.214	4.55%
2020-10-28	11.00	10.98	11.00	10.50	11.00	15,920,898	172,467,516	10.833	9.941	9.923	9.941	9.489	9.941	17,617,344	9.7896	0.18%
2020-10-27	10.98	10.98	11.00	10.10	11.50	125,443,931	1,369,317,128	10.916	9.923	9.923	9.941	9.127	10.39	138,810,568	9.8646