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
2026-06-22	9.250	9.240	9.250	9.110	9.370	4,484,449	41,365,486	9.2242	9.250	9.240	9.250	9.110	9.370	4,484,449	9.2242	-3.44%
2026-06-18	9.580	9.540	9.580	9.140	9.620	6,906,000	65,280,335	9.4527	9.580	9.540	9.580	9.140	9.620	6,906,000	9.4527	1.48%
2026-06-17	9.440	9.400	9.440	9.370	9.850	3,576,000	34,117,724	9.5408	9.440	9.400	9.440	9.370	9.850	3,576,000	9.5408	-3.01%
2026-06-16	9.940	9.920	9.950	9.780	10.18	3,877,000	38,276,943	9.8728	9.733	9.714	9.743	9.576	9.968	3,959,415	9.6673	-1.68%
2026-06-15	10.11	10.11	10.12	9.890	10.24	8,285,000	83,868,847	10.123	9.900	9.900	9.909	9.684	10.03	8,461,117	9.9123	0.10%
2026-06-12	10.10	10.09	10.10	9.660	10.19	11,746,428	117,750,863	10.024	9.890	9.880	9.890	9.459	9.978	11,996,126	9.8157	4.02%
2026-06-11	9.710	9.710	9.720	9.520	9.920	6,657,923	64,292,132	9.6565	9.508	9.508	9.518	9.322	9.714	6,799,453	9.4555	-1.32%
2026-06-10	9.840	9.840	9.850	9.460	9.920	7,889,000	77,113,944	9.7749	9.635	9.635	9.645	9.263	9.714	8,056,699	9.5714	2.71%
2026-06-09	9.580	9.530	9.580	9.500	9.800	9,771,395	94,300,546	9.6507	9.381	9.332	9.381	9.302	9.596	9,979,109	9.4498	-0.52%
2026-06-08	9.630	9.620	9.630	9.500	9.870	4,730,640	45,368,429	9.5903	9.430	9.420	9.430	9.302	9.665	4,831,201	9.3907	-2.43%
2026-06-05	9.870	9.850	9.870	9.640	9.900	5,649,510	55,313,384	9.7908	9.665	9.645	9.665	9.439	9.694	5,769,604	9.5870	2.28%
2026-06-04	9.650	9.650	9.660	9.520	9.880	9,431,740	91,040,701	9.6526	9.449	9.449	9.459	9.322	9.674	9,632,234	9.4517	-1.73%
2026-06-03	9.820	9.810	9.820	9.640	9.990	7,613,804	74,410,527	9.7731	9.616	9.606	9.616	9.439	9.782	7,775,653	9.5697	-1.70%
2026-06-02	9.990	9.990	10.00	9.810	10.18	4,801,000	48,087,750	10.016	9.782	9.782	9.792	9.606	9.968	4,903,057	9.8077	-0.99%
2026-06-01	10.09	10.08	10.09	9.890	10.42	6,901,000	69,477,218	10.068	9.880	9.870	9.880	9.684	10.20	7,047,697	9.8581	1.20%
2026-05-29	9.970	9.970	9.990	9.600	10.16	11,083,800	110,038,049	9.9278	9.762	9.762	9.782	9.400	9.949	11,319,412	9.7212	2.15%
2026-05-28	9.760	9.760	9.770	9.710	10.26	6,304,000	62,150,492	9.8589	9.557	9.557	9.567	9.508	10.05	6,438,006	9.6537	-4.69%
2026-05-27	10.24	10.20	10.24	10.10	10.31	4,367,000	44,579,990	10.208	10.03	9.988	10.03	9.890	10.10	4,459,831	9.9959	-0.29%
2026-05-26	10.27	10.26	10.27	10.12	10.43	6,282,900	64,162,182	10.212	10.06	10.05	10.06	9.909	10.21	6,416,458	9.9996	-1.44%
2026-05-22	10.42	10.39	10.42	10.36	10.68	5,798,000	60,709,936	10.471	10.20	10.17	10.20	10.14	10.46	5,921,250	10.253	-1.70%
2026-05-21	10.60	10.59	10.60	10.35	10.65	4,465,672	47,061,126	10.538	10.38	10.37	10.38	10.13	10.43	4,560,600	10.319	1.44%
2026-05-20	10.45	10.44	10.46	10.35	11.00	12,766,000	134,141,255	10.508	10.23	10.22	10.24	10.13	10.77	13,037,371	10.289	-5.00%
2026-05-19	11.00	10.99	11.00	10.72	11.37	9,218,000	100,662,670	10.920	10.77	10.76	10.77	10.50	11.13	9,413,950	10.693	-1.61%
2026-05-18	11.18	11.18	11.20	11.00	11.59	5,070,000	56,664,855	11.177	10.95	10.95	10.97	10.77	11.35	5,177,775	10.944	-1.76%
2026-05-15	11.38	11.37	11.38	11.34	11.59	8,946,053	102,409,175	11.447	11.14	11.13	11.14	11.10	11.35	9,136,222	11.209	-1.98%
2026-05-14	11.61	11.60	11.61	11.38	11.73	5,738,000	66,196,280	11.537	11.37	11.36	11.37	11.14	11.49	5,859,975	11.296	0.26%
2026-05-13	11.58	11.57	11.58	11.45	11.76	5,282,000	60,984,463	11.546	11.34	11.33	11.34	11.21	11.52	5,394,281	11.305	-0.09%
2026-05-12	11.59	11.59	11.62	11.59	11.94	5,238,000	61,208,715	11.686	11.35	11.35	11.38	11.35	11.69	5,349,346	11.442	-1.61%
2026-05-11	11.78	11.78	11.79	11.67	11.97	5,965,000	70,430,182	11.807	11.53	11.53	11.54	11.43	11.72	6,091,800	11.561	-1.51%
2026-05-08	11.96	11.95	11.96	11.72	12.00	6,099,000	72,352,802	11.863	11.71	11.70	11.71	11.48	11.75	6,228,649	11.616	0.00%
2026-05-07	11.96	11.93	11.96	11.70	11.99	4,271,000	50,679,692	11.866	11.71	11.68	11.71	11.46	11.74	4,361,790	11.619	1.79%
2026-05-06	11.75	11.75	11.79	11.45	11.82	5,269,672	61,642,617	11.698	11.51	11.51	11.54	11.21	11.57	5,381,691	11.454	0.26%
2026-05-05	11.72	11.72	11.74	11.56	11.81	2,339,000	27,396,400	11.713	11.48	11.48	11.50	11.32	11.56	2,388,721	11.469	-1.60%
2026-05-04	11.91	11.90	11.92	11.35	12.07	2,719,000	32,020,430	11.777	11.66	11.65	11.67	11.11	11.82	2,776,799	11.531	0.59%
2026-04-30	11.84	11.84	11.85	11.68	12.00	5,269,000	62,197,490	11.804	11.59	11.59	11.60	11.44	11.75	5,381,005	11.559	-0.67%
2026-04-29	11.92	11.90	11.92	11.87	12.14	2,350,180	28,123,264	11.966	11.67	11.65	11.67	11.62	11.89	2,400,139	11.717	-1.49%
2026-04-28	12.10	12.08	12.10	12.00	12.46	3,839,430	46,675,528	12.157	11.85	11.83	11.85	11.75	12.20	3,921,046	11.904	-1.22%
2026-04-27	12.25	12.25	12.29	12.13	12.57	2,593,000	31,891,290	12.299	12.00	12.00	12.03	11.88	12.31	2,648,120	12.043	-2.93%
2026-04-24	12.62	12.58	12.62	12.15	12.86	5,399,887	67,399,370	12.482	12.36	12.32	12.36	11.90	12.59	5,514,674	12.222	0.32%
2026-04-23	12.58	12.56	12.58	12.49	12.90	8,746,000	110,617,946	12.648	12.32	12.30	12.32	12.23	12.63	8,931,917	12.385	-1.41%
2026-04-22	12.76	12.76	12.77	12.53	12.93	8,050,000	102,815,416	12.772	12.49	12.49	12.50	12.27	12.66	8,221,122	12.506	-0.31%
2026-04-21	12.80	12.78	12.80	12.60	12.95	10,051,000	128,579,847	12.793	12.53	12.51	12.53	12.34	12.68	10,264,658	12.526	0.16%
2026-04-20	12.78	12.77	12.78	12.69	13.78	13,170,000	171,544,915	13.025	12.51	12.50	12.51	12.43	13.49	13,449,959	12.754	-7.32%
2026-04-17	13.79	13.78	13.79	13.54	13.98	6,476,710	88,941,311	13.733	13.50	13.49	13.50	13.26	13.69	6,614,388	13.447	-0.43%
2026-04-16	13.85	13.84	13.85	13.64	13.98	6,242,001	86,107,678	13.795	13.56	13.55	13.56	13.36	13.69	6,374,689	13.508	-0.86%
2026-04-15	13.97	13.96	13.97	13.60	14.08	12,329,339	170,865,774	13.859	13.68	13.67	13.68	13.32	13.79	12,591,428	13.570	2.05%
2026-04-14	13.69	13.68	13.69	13.46	13.86	5,986,000	81,824,005	13.669	13.41	13.40	13.41	13.18	13.57	6,113,247	13.385	-0.29%
2026-04-13	13.73	13.72	13.73	13.37	13.85	3,884,000	53,369,685	13.741	13.44	13.43	13.44	13.09	13.56	3,966,564	13.455	-0.07%
2026-04-10	13.74	13.74	13.75	13.51	13.90	5,105,698	69,931,996	13.697	13.45	13.45	13.46	13.23	13.61	5,214,232	13.412	0.51%
2026-04-09	13.67	13.66	13.67	13.34	13.97	51,630,433	658,915,658	12.762	13.39	13.38	13.39	13.06	13.68	52,727,960	12.497	-0.44%
2026-04-08	13.73	13.72	13.73	13.35	14.28	9,215,426	126,195,569	13.694	13.44	13.43	13.44	13.07	13.98	9,411,322	13.409	0.81%
2026-04-02	13.62	13.61	13.62	13.03	13.73	11,249,745	150,806,522	13.405	13.34	13.33	13.34	12.76	13.44	11,488,885	13.126	0.74%
2026-04-01	13.52	13.51	13.52	12.70	13.60	13,876,802	185,770,691	13.387	13.24	13.23	13.24	12.44	13.32	14,171,786	13.108	6.46%
2026-03-31	12.70	12.68	12.70	12.57	12.86	5,974,504	75,994,601	12.720	12.44	12.42	12.44	12.31	12.59	6,101,506	12.455	1.20%
2026-03-30	12.55	12.48	12.55	12.03	12.60	6,978,334	86,822,791	12.442	12.29	12.22	12.29	11.78	12.34	7,126,675	12.183	3.98%
2026-03-27	12.07	12.05	12.07	10.94	12.20	7,788,758	93,173,721	11.963	11.82	11.80	11.82	10.71	11.95	7,954,326	11.714	7.96%
2026-03-26	11.18	11.16	11.18	10.83	11.56	8,275,846	92,140,881	11.134	10.95	10.93	10.95	10.60	11.32	8,451,769	10.902	-1.32%
2026-03-25	11.33	11.31	11.33	11.16	11.37	4,175,885	47,059,251	11.269	11.09	11.07	11.09	10.93	11.13	4,264,653	11.035	1.25%
2026-03-24	11.19	11.19	11.23	10.97	11.27	6,184,638	68,945,392	11.148	10.96	10.96	11.00	10.74	11.04	6,316,107	10.916	0.99%
2026-03-23	11.08	11.03	11.08	10.83	11.40	4,639,900	51,160,411	11.026	10.85	10.80	10.85	10.60	11.16	4,738,532	10.797	-3.82%
2026-03-20	11.52	11.51	11.52	11.39	12.00	2,771,000	32,160,816	11.606	11.28	11.27	11.28	11.15	11.75	2,829,904	11.365	-2.04%
2026-03-19	11.76	11.75	11.76	11.63	12.29	5,455,000	64,643,331	11.850	11.52	11.51	11.52	11.39	12.03	5,570,959	11.604	-3.45%
2026-03-18	12.18	12.17	12.18	11.98	12.25	3,066,638	37,202,007	12.131	11.93	11.92	11.93	11.73	12.00	3,131,827	11.879	1.42%
2026-03-17	12.01	12.01	12.03	11.98	12.36	3,689,822	44,884,509	12.164	11.76	11.76	11.78	11.73	12.10	3,768,258	11.911	-0.41%
2026-03-16	12.06	12.02	12.06	11.33	12.10	3,994,000	47,292,950	11.841	11.81	11.77	11.81	11.09	11.85	4,078,902	11.595	4.60%
2026-03-13	11.53	11.53	11.55	11.52	11.72	2,442,000	28,319,155	11.597	11.29	11.29	11.31	11.28	11.48	2,493,910	11.355	-1.20%
2026-03-12	11.67	11.67	11.68	11.47	11.99	3,838,000	44,672,461	11.640	11.43	11.43	11.44	11.23	11.74	3,919,586	11.397	-1.77%
2026-03-11	11.88	11.87	11.88	11.82	12.06	1,749,000	20,819,935	11.904	11.63	11.62	11.63	11.57	11.81	1,786,179	11.656	-0.75%
2026-03-10	11.97	11.96	11.97	11.75	12.10	4,757,580	56,913,021	11.963	11.72	11.71	11.72	11.51	11.85	4,858,714	11.714	2.75%
2026-03-09	11.65	11.65	11.66	11.36	11.73	4,426,000	51,183,759	11.564	11.41	11.41	11.42	11.12	11.49	4,520,085	11.324	-1.44%
2026-03-06	11.82	11.80	11.82	11.33	12.05	8,028,112	94,733,583	11.800	11.57	11.55	11.57	11.09	11.80	8,198,768	11.555	2.69%
2026-03-05	11.51	11.48	11.51	11.31	11.84	6,846,000	78,974,582	11.536	11.27	11.24	11.27	11.07	11.59	6,991,528	11.296	1.59%
2026-03-04	11.33	11.29	11.33	11.18	11.65	5,236,145	59,507,464	11.365	11.09	11.05	11.09	10.95	11.41	5,347,452	11.128	-1.99%
2026-03-03	11.56	11.52	11.56	11.47	11.96	6,398,408	74,544,243	11.650	11.32	11.28	11.32	11.23	11.71	6,534,421	11.408	-2.28%
2026-03-02	11.83	11.82	11.83	11.72	12.27	6,390,830	76,037,357	11.898	11.58	11.57	11.58	11.48	12.01	6,526,682	11.650	-4.60%
2026-02-27	12.40	12.35	12.40	12.02	12.49	12,292,611	151,288,129	12.307	12.14	12.09	12.14	11.77	12.23	12,553,919	12.051	3.16%
2026-02-26	12.02	11.99	12.02	11.93	13.16	11,114,714	138,449,433	12.456	11.77	11.74	11.77	11.68	12.89	11,350,983	12.197	-7.54%
2026-02-25	13.00	13.00	13.01	12.92	13.26	2,930,030	38,189,019	13.034	12.73	12.73	12.74	12.65	12.98	2,992,315	12.762	0.15%
2026-02-24	12.98	12.92	12.98	12.58	13.17	4,451,441	57,796,918	12.984	12.71	12.65	12.71	12.32	12.90	4,546,067	12.714	-0.54%
2026-02-23	13.05	13.00	13.05	12.85	13.10	1,656,030	21,557,744	13.018	12.78	12.73	12.78	12.58	12.83	1,691,233	12.747	2.76%
2026-02-20	12.70	12.68	12.70	12.54	12.79	969,000	12,309,730	12.704	12.44	12.42	12.44	12.28	12.52	989,598	12.439	0.79%
2026-02-16	12.60	12.59	12.60	12.60	12.80	176,000	2,227,090	12.654	12.34	12.33	12.34	12.34	12.53	179,741	12.391	-2.25%
2026-02-13	12.89	12.86	12.89	12.15	12.92	7,484,044	95,266,256	12.729	12.62	12.59	12.62	11.90	12.65	7,643,135	12.464	4.97%
2026-02-12	12.28	12.28	12.29	12.17	12.62	4,643,168	57,020,724	12.281	12.02	12.02	12.03	11.92	12.36	4,741,869	12.025	-3.08%
2026-02-11	12.67	12.56	12.67	12.27	12.67	4,326,622	54,382,713	12.569	12.41	12.30	12.41	12.01	12.41	4,418,595	12.308	2.18%
2026-02-10	12.40	12.39	12.40	12.11	12.68	7,531,409	93,622,625	12.431	12.14	12.13	12.14	11.86	12.42	7,691,507	12.172	0.90%
2026-02-09	12.29	12.29	12.30	12.17	12.52	5,025,000	61,895,009	12.317	12.03	12.03	12.04	11.92	12.26	5,131,818	12.061	1.32%
2026-02-06	12.13	12.13	12.15	11.72	12.24	9,464,780	114,247,186	12.071	11.88	11.88	11.90	11.48	11.99	9,665,976	11.820	1.93%
2026-02-05	11.90	11.87	11.90	11.60	12.02	6,287,005	74,314,753	11.820	11.65	11.62	11.65	11.36	11.77	6,420,650	11.574	1.88%
2026-02-04	11.68	11.66	11.68	11.15	11.70	4,172,000	47,789,770	11.455	11.44	11.42	11.44	10.92	11.46	4,260,686	11.216	2.28%
2026-02-03	11.42	11.40	11.42	11.08	11.47	4,493,160	50,654,593	11.274	11.18	11.16	11.18	10.85	11.23	4,588,673	11.039	0.53%
2026-02-02	11.36	11.35	11.36	11.23	11.65	5,146,002	58,612,042	11.390	11.12	11.11	11.12	11.00	11.41	5,255,392	11.153	-2.82%
2026-01-30	11.69	11.61	11.69	11.59	11.95	6,305,155	73,762,337	11.699	11.45	11.37	11.45	11.35	11.70	6,439,186	11.455	0.00%
2026-01-29	11.69	11.64	11.69	11.58	12.08	6,526,618	76,661,334	11.746	11.45	11.40	11.45	11.34	11.83	6,665,357	11.501	-3.47%
2026-01-28	12.11	12.07	12.11	11.79	12.65	8,951,744	108,301,797	12.098	11.86	11.82	11.86	11.54	12.39	9,142,034	11.847	1.42%
2026-01-27	11.94	11.91	11.94	11.61	12.15	5,203,540	62,152,607	11.944	11.69	11.66	11.69	11.37	11.90	5,314,154	11.696	2.23%
2026-01-26	11.68	11.67	11.68	11.33	11.80	5,080,012	58,873,273	11.589	11.44	11.43	11.44	11.09	11.55	5,188,000	11.348	1.30%
2026-01-23	11.53	11.53	11.54	11.49	11.75	4,057,370	46,975,206	11.578	11.29	11.29	11.30	11.25	11.51	4,143,619	11.337	-1.28%
2026-01-22	11.68	11.61	11.68	11.40	11.88	7,315,000	84,482,760	11.549	11.44	11.37	11.44	11.16	11.63	7,470,498	11.309	-1.27%
2026-01-21	11.83	11.83	11.84	11.63	12.02	3,570,002	42,256,849	11.837	11.58	11.58	11.59	11.39	11.77	3,645,891	11.590	0.08%
2026-01-20	11.82	11.82	11.84	11.49	11.92	6,070,660	71,466,396	11.772	11.57	11.57	11.59	11.25	11.67	6,199,706	11.527	1.90%
2026-01-19	11.60	11.59	11.60	11.50	11.87	5,955,619	69,209,221	11.621	11.36	11.35	11.36	11.26	11.62	6,082,220	11.379	-0.34%
2026-01-16	11.64	11.64	11.65	11.44	11.78	11,074,066	128,358,033	11.591	11.40	11.40	11.41	11.20	11.53	11,309,471	11.350	0.17%
2026-01-15	11.62	11.57	11.62	11.33	11.70	4,747,368	54,961,477	11.577	11.38	11.33	11.38	11.09	11.46	4,848,285	11.336	1.31%
2026-01-14	11.47	11.45	11.47	11.31	12.16	17,566,161	202,335,147	11.519	11.23	11.21	11.23	11.07	11.91	17,939,571	11.279	-5.60%
2026-01-13	12.15	12.14	12.15	11.55	12.15	12,949,990	154,357,596	11.920	11.90	11.89	11.90	11.31	11.90	13,225,273	11.671	0.00%
2026-01-09	12.15	12.15	12.16	11.90	12.24	6,739,000	81,393,153	12.078	11.90	11.90	11.91	11.65	11.99	6,882,253	11.827	0.16%
2026-01-08	12.13	12.11	12.13	11.96	12.27	5,750,000	69,461,045	12.080	11.88	11.86	11.88	11.71	12.01	5,872,230	11.829	0.00%
2026-01-07	12.13	12.13	12.14	11.85	12.23	8,274,420	99,876,787	12.071	11.88	11.88	11.89	11.60	11.98	8,450,312	11.819	0.83%
2026-01-06	12.03	12.02	12.03	11.72	12.09	5,456,000	65,144,028	11.940	11.78	11.77	11.78	11.48	11.84	5,571,980	11.691	0.92%
2026-01-05	11.92	11.90	11.92	11.60	12.10	6,380,000	76,113,726	11.930	11.67	11.65	11.67	11.36	11.85	6,515,622	11.682	-0.42%
2025-12-31	11.97	11.84	11.97	11.79	12.10	1,703,400	20,250,108	11.888	11.72	11.59	11.72	11.54	11.85	1,739,610	11.641	0.42%
2025-12-30	11.92	11.90	11.92	11.65	11.94	6,639,720	78,253,969	11.786	11.67	11.65	11.67	11.41	11.69	6,780,863	11.540	0.25%
2025-12-29	11.89	11.89	11.90	11.88	13.02	11,914,000	143,566,558	12.050	11.64	11.64	11.65	11.63	12.75	12,167,260	11.799	-6.89%
2025-12-24	12.77	12.67	12.77	12.68	13.10	2,460,615	31,716,363	12.890	12.50	12.41	12.50	12.42	12.83	2,512,921	12.621	-1.01%
2025-12-23	12.90	12.87	12.90	12.80	13.19	3,709,430	48,026,252	12.947	12.63	12.60	12.63	12.53	12.92	3,788,283	12.678	0.39%
2025-12-22	12.85	12.81	12.85	12.74	13.20	4,378,000	56,458,085	12.896	12.58	12.54	12.58	12.47	12.93	4,471,065	12.627	-1.98%
2025-12-19	13.11	13.09	13.11	12.59	13.17	9,338,800	121,878,470	13.051	12.84	12.82	12.84	12.33	12.90	9,537,318	12.779	2.66%
2025-12-18	12.77	12.76	12.77	12.46	12.95	6,639,100	84,703,079	12.758	12.50	12.49	12.50	12.20	12.68	6,780,230	12.493	1.35%
2025-12-17	12.60	12.60	12.61	12.32	12.90	7,573,392	94,936,625	12.536	12.34	12.34	12.35	12.06	12.63	7,734,382	12.275	-1.95%
2025-12-16	12.85	12.85	12.86	12.63	13.10	7,648,000	98,027,109	12.817	12.58	12.58	12.59	12.37	12.83	7,810,576	12.551	-1.46%
2025-12-15	13.04	13.04	13.05	12.76	13.18	9,467,000	123,352,975	13.030	12.77	12.77	12.78	12.49	12.91	9,668,243	12.759	-0.38%
2025-12-12	13.09	13.09	13.14	13.01	13.80	11,740,100	154,855,235	13.190	12.82	12.82	12.87	12.74	13.51	11,989,664	12.916	-4.03%
2025-12-11	13.64	13.64	13.65	13.50	13.86	4,392,000	59,894,860	13.637	13.36	13.36	13.37	13.22	13.57	4,485,362	13.353	-0.80%
2025-12-10	13.75	13.68	13.75	13.50	13.80	2,565,100	35,037,013	13.659	13.46	13.40	13.46	13.22	13.51	2,619,627	13.375	-0.36%
2025-12-09	13.80	13.78	13.80	13.71	14.34	10,417,137	145,114,058	13.930	13.51	13.49	13.51	13.42	14.04	10,638,578	13.640	0.66%
2025-12-08	13.71	13.71	13.72	13.34	13.85	7,340,250	99,608,164	13.570	13.42	13.42	13.43	13.06	13.56	7,496,284	13.288	1.63%
2025-12-05	13.49	13.49	13.50	13.16	13.61	5,834,000	78,265,889	13.416	13.21	13.21	13.22	12.89	13.33	5,958,015	13.136	-0.88%
2025-12-04	13.61	13.61	13.63	13.07	13.65	5,256,804	70,682,628	13.446	13.33	13.33	13.35	12.80	13.37	5,368,550	13.166	3.89%
2025-12-03	13.10	13.09	13.10	13.04	13.41	7,604,363	100,332,435	13.194	12.83	12.82	12.83	12.77	13.13	7,766,012	12.919	-2.24%
2025-12-02	13.40	13.38	13.40	13.34	13.89	6,837,967	92,379,664	13.510	13.12	13.10	13.12	13.06	13.60	6,983,324	13.229	-3.80%
2025-12-01	13.93	13.89	13.93	13.48	14.20	6,912,000	96,243,169	13.924	13.64	13.60	13.64	13.20	13.90	7,058,931	13.634	2.13%
2025-11-28	13.64	13.64	13.65	13.61	13.86	3,703,200	50,705,854	13.692	13.36	13.36	13.37	13.33	13.57	3,781,920	13.407	-1.02%
2025-11-27	13.78	13.71	13.78	13.63	14.05	4,979,000	68,652,074	13.788	13.49	13.42	13.49	13.35	13.76	5,084,840	13.501	-0.65%
2025-11-26	13.87	13.87	13.88	13.32	14.20	7,138,000	99,248,380	13.904	13.58	13.58	13.59	13.04	13.90	7,289,735	13.615	1.91%
2025-11-25	13.61	13.61	13.63	13.35	13.94	7,387,000	100,932,881	13.664	13.33	13.33	13.35	13.07	13.65	7,544,028	13.379	2.25%
2025-11-24	13.31	13.31	13.32	12.96	13.49	10,837,000	144,067,575	13.294	13.03	13.03	13.04	12.69	13.21	11,067,366	13.017	3.58%
2025-11-21	12.85	12.82	12.85	12.55	13.15	6,228,000	80,194,805	12.877	12.58	12.55	12.58	12.29	12.88	6,360,391	12.608	-2.43%
2025-11-20	13.17	13.17	13.18	12.72	13.20	6,984,000	90,722,937	12.990	12.90	12.90	12.91	12.46	12.93	7,132,461	12.720	1.86%
2025-11-19	12.93	12.93	12.94	12.82	13.91	10,038,000	131,508,907	13.101	12.66	12.66	12.67	12.55	13.62	10,251,381	12.828	-5.76%
2025-11-18	13.72	13.72	13.74	13.56	14.24	8,053,000	111,195,414	13.808	13.43	13.43	13.45	13.28	13.94	8,224,186	13.521	-0.44%
2025-11-17	13.78	13.74	13.79	13.63	14.07	9,176,000	126,564,116	13.793	13.49	13.45	13.50	13.35	13.78	9,371,058	13.506	-0.51%
2025-11-14	13.85	13.85	13.86	13.70	14.38	14,000,902	196,488,397	14.034	13.56	13.56	13.57	13.41	14.08	14,298,524	13.742	-1.21%
2025-11-13	14.02	14.02	14.03	13.23	14.08	13,504,200	185,801,639	13.759	13.73	13.73	13.74	12.95	13.79	13,791,264	13.472	7.52%
2025-11-12	13.04	13.04	13.07	12.50	13.35	10,864,500	142,400,400	13.107	12.77	12.77	12.80	12.24	13.07	11,095,451	12.834	2.76%
2025-11-11	12.69	12.68	12.69	12.56	12.98	4,561,000	57,885,545	12.691	12.43	12.42	12.43	12.30	12.71	4,657,955	12.427	-1.48%
2025-11-10	12.88	12.87	12.88	12.45	12.95	7,717,000	98,815,845	12.805	12.61	12.60	12.61	12.19	12.68	7,881,043	12.538	4.21%
2025-11-07	12.36	12.35	12.36	12.32	12.84	7,665,000	95,805,900	12.499	12.10	12.09	12.10	12.06	12.57	7,827,938	12.239	-4.26%
2025-11-06	12.91	12.91	12.92	12.61	12.99	4,957,956	63,714,156	12.851	12.64	12.64	12.65	12.35	12.72	5,063,349	12.583	0.08%
2025-11-05	12.90	12.89	12.90	12.07	13.08	14,283,518	181,694,059	12.721	12.63	12.62	12.63	11.82	12.81	14,587,148	12.456	2.79%
2025-11-04	12.55	12.51	12.55	12.50	13.32	14,153,308	181,396,061	12.817	12.29	12.25	12.29	12.24	13.04	14,454,170	12.550	-5.43%
2025-11-03	13.27	13.26	13.27	12.23	13.62	22,454,300	295,667,241	13.168	12.99	12.98	12.99	11.98	13.34	22,931,619	12.893	7.36%
2025-10-31	12.36	12.35	12.36	11.75	12.59	15,456,000	190,707,740	12.339	12.10	12.09	12.10	11.51	12.33	15,784,554	12.082	4.30%
2025-10-30	11.85	11.84	11.85	11.66	12.56	15,071,233	180,030,162	11.945	11.60	11.59	11.60	11.42	12.30	15,391,608	11.697	-4.74%
2025-10-28	12.44	12.40	12.44	12.37	12.84	6,461,000	81,082,750	12.550	12.18	12.14	12.18	12.11	12.57	6,598,344	12.288	-2.81%
2025-10-27	12.80	12.74	12.80	12.54	12.89	4,289,000	54,481,785	12.703	12.53	12.47	12.53	12.28	12.62	4,380,173	12.438	2.56%
2025-10-24	12.48	12.47	12.48	12.36	12.74	5,659,968	70,772,708	12.504	12.22	12.21	12.22	12.10	12.47	5,780,284	12.244	0.32%
2025-10-23	12.44	12.44	12.45	12.08	12.83	8,641,600	106,865,060	12.366	12.18	12.18	12.19	11.83	12.56	8,825,298	12.109	-3.04%
2025-10-22	12.83	12.82	12.83	12.69	13.13	7,813,000	100,664,307	12.884	12.56	12.55	12.56	12.43	12.86	7,979,084	12.616	-1.00%
2025-10-21	12.96	12.95	12.96	12.91	13.37	5,958,000	77,776,360	13.054	12.69	12.68	12.69	12.64	13.09	6,084,651	12.782	-1.59%
2025-10-20	13.17	13.17	13.18	12.95	13.36	9,326,668	122,801,834	13.167	12.90	12.90	12.91	12.68	13.08	9,524,928	12.893	0.53%
2025-10-17	13.10	13.06	13.10	12.93	13.63	21,218,400	283,105,361	13.342	12.83	12.79	12.83	12.66	13.35	21,669,447	13.065	1.00%
2025-10-16	12.97	12.97	12.99	12.24	13.00	11,934,000	152,438,447	12.774	12.70	12.70	12.72	11.99	12.73	12,187,685	12.508	5.79%
2025-10-15	12.26	12.25	12.26	11.66	12.35	7,548,000	91,699,446	12.149	12.00	12.00	12.00	11.42	12.09	7,708,451	11.896	3.20%
2025-10-14	11.88	11.86	11.88	11.60	12.78	9,923,510	118,628,182	11.954	11.63	11.61	11.63	11.36	12.51	10,134,458	11.705	-5.26%
2025-10-13	12.54	12.51	12.54	11.85	12.61	13,967,000	172,832,234	12.374	12.28	12.25	12.28	11.60	12.35	14,263,902	12.117	0.40%
2025-10-10	12.49	12.48	12.49	12.46	12.98	8,260,000	105,039,414	12.717	12.23	12.22	12.23	12.20	12.71	8,435,586	12.452	-1.03%
2025-10-09	12.62	12.61	12.62	12.55	13.19	13,928,780	177,031,306	12.710	12.36	12.35	12.36	12.29	12.92	14,224,869	12.445	-5.11%
2025-10-08	13.30	13.28	13.30	12.61	13.30	1,534,786	20,192,621	13.157	13.02	13.00	13.02	12.35	13.02	1,567,411	12.883	2.31%
2025-10-06	13.00	12.97	13.00	12.81	13.16	1,022,000	13,215,520	12.931	12.73	12.70	12.73	12.54	12.89	1,043,725	12.662	-1.37%
2025-10-03	13.18	13.12	13.18	12.92	13.48	1,892,000	24,732,547	13.072	12.91	12.85	12.91	12.65	13.20	1,932,219	12.800	-0.30%
2025-10-02	13.22	13.20	13.22	12.60	13.35	3,413,220	45,037,913	13.195	12.94	12.93	12.94	12.34	13.07	3,485,776	12.920	4.92%
2025-09-30	12.60	12.59	12.60	12.53	12.93	11,341,154	143,335,383	12.639	12.34	12.33	12.34	12.27	12.66	11,582,237	12.375	-1.64%
2025-09-29	12.81	12.79	12.81	12.35	12.94	6,762,000	86,155,375	12.741	12.54	12.52	12.54	12.09	12.67	6,905,742	12.476	2.64%
2025-09-26	12.48	12.47	12.48	12.44	12.79	6,240,000	78,617,843	12.599	12.22	12.21	12.22	12.18	12.52	6,372,646	12.337	-2.19%
2025-09-25	12.76	12.72	12.76	12.65	12.90	6,084,000	77,656,400	12.764	12.49	12.46	12.49	12.39	12.63	6,213,330	12.498	-0.78%
2025-09-24	12.86	12.83	12.86	12.62	12.94	6,240,000	80,065,767	12.831	12.59	12.56	12.59	12.36	12.67	6,372,646	12.564	0.55%
2025-09-23	12.79	12.78	12.79	12.50	13.20	7,028,300	89,492,725	12.733	12.52	12.51	12.52	12.24	12.93	7,177,703	12.468	-2.14%
2025-09-22	13.07	13.02	13.07	12.75	13.17	6,746,000	87,272,520	12.937	12.80	12.75	12.80	12.48	12.90	6,889,402	12.668	1.63%
2025-09-19	12.86	12.85	12.86	12.71	13.28	8,642,000	111,410,537	12.892	12.59	12.58	12.59	12.45	13.00	8,825,706	12.623	-1.53%
2025-09-18	13.06	13.01	13.06	12.67	13.15	11,622,876	150,396,395	12.940	12.79	12.74	12.79	12.41	12.88	11,869,948	12.670	-0.15%
2025-09-17	13.08	13.05	13.08	12.81	13.67	24,879,748	323,616,942	13.007	12.81	12.78	12.81	12.54	13.39	25,408,626	12.736	-3.68%
2025-09-16	13.58	13.55	13.58	13.29	13.75	10,029,000	134,814,850	13.443	13.30	13.27	13.30	13.01	13.46	10,242,190	13.163	-1.31%
2025-09-15	13.76	13.72	13.76	13.53	14.16	9,340,000	129,046,646	13.817	13.47	13.43	13.47	13.25	13.87	9,538,544	13.529	-1.36%
2025-09-12	13.95	13.92	13.95	13.58	14.06	14,430,426	200,024,300	13.861	13.66	13.63	13.66	13.30	13.77	14,737,179	13.573	3.64%
2025-09-11	13.46	13.46	13.47	12.38	13.72	37,567,000	494,293,574	13.158	13.18	13.18	13.19	12.12	13.43	38,365,575	12.884	-2.82%
2025-09-10	13.85	13.81	13.85	13.65	14.27	11,240,000	156,139,911	13.892	13.56	13.52	13.56	13.37	13.97	11,478,933	13.602	-0.65%
2025-09-09	13.94	13.91	13.94	13.83	14.30	9,129,000	127,836,263	14.003	13.65	13.62	13.65	13.54	14.00	9,323,058	13.712	-1.34%
2025-09-08	14.13	14.10	14.13	13.81	14.34	12,694,000	178,554,150	14.066	13.84	13.81	13.84	13.52	14.04	12,963,841	13.773	-0.77%
2025-09-05	14.24	14.23	14.24	13.49	14.55	27,922,000	394,005,110	14.111	13.94	13.93	13.94	13.21	14.25	28,515,548	13.817	5.87%
2025-09-04	13.45	13.39	13.45	13.17	13.91	29,110,000	392,840,250	13.495	13.17	13.11	13.17	12.90	13.62	29,728,802	13.214	-0.22%
2025-09-03	13.48	13.48	13.49	13.15	13.65	30,036,337	404,286,341	13.460	13.20	13.20	13.21	12.88	13.37	30,674,830	13.180	3.61%
2025-09-02	13.01	13.00	13.01	12.81	13.70	183,408,500	2,387,942,366	13.020	12.74	12.73	12.74	12.54	13.41	187,307,280	12.749	-7.60%
2025-09-01	14.08	14.07	14.08	14.00	14.51	17,997,072	256,656,458	14.261	13.79	13.78	13.79	13.71	14.21	18,379,642	13.964	-0.28%
2025-08-29	14.12	14.11	14.12	13.10	14.28	29,270,000	405,108,710	13.840	13.83	13.82	13.83	12.83	13.98	29,892,203	13.552	6.33%
2025-08-28	13.28	13.26	13.28	12.71	13.70	20,618,000	271,191,445	13.153	13.00	12.98	13.00	12.45	13.41	21,056,284	12.879	-1.34%
2025-08-27	13.46	13.46	13.47	13.17	14.54	35,519,000	483,169,042	13.603	13.18	13.18	13.19	12.90	14.24	36,274,040	13.320	-6.79%
2025-08-26	14.44	14.42	14.45	14.21	15.01	16,404,000	238,646,952	14.548	14.14	14.12	14.15	13.91	14.70	16,752,706	14.245	-2.43%
2025-08-25	14.80	14.77	14.80	14.25	15.08	24,158,000	356,366,068	14.752	14.49	14.46	14.49	13.95	14.77	24,671,535	14.444	4.96%
2025-08-22	14.10	14.09	14.10	13.30	14.10	46,334,406	635,736,316	13.721	13.81	13.80	13.81	13.02	13.81	47,319,353	13.435	10.42%
2025-08-21	12.77	12.76	12.77	12.22	12.78	12,120,000	153,458,735	12.662	12.50	12.49	12.50	11.97	12.51	12,377,639	12.398	3.15%
2025-08-20	12.38	12.37	12.38	12.21	12.86	16,516,000	204,799,405	12.400	12.12	12.11	12.12	11.96	12.59	16,867,087	12.142	-2.37%
2025-08-19	12.68	12.65	12.68	12.37	13.05	22,916,000	289,723,734	12.643	12.42	12.39	12.42	12.11	12.78	23,403,134	12.380	2.92%
2025-08-18	12.32	12.30	12.32	12.23	12.62	15,692,000	194,249,595	12.379	12.06	12.04	12.06	11.98	12.36	16,025,570	12.121	-1.04%
2025-08-15	12.45	12.42	12.45	12.27	12.76	27,475,000	342,021,180	12.449	12.19	12.16	12.19	12.01	12.49	28,059,046	12.189	-0.48%
2025-08-14	12.51	12.51	12.52	12.47	12.78	12,543,044	157,858,743	12.585	12.25	12.25	12.26	12.21	12.51	12,809,676	12.323	-1.18%
2025-08-13	12.66	12.64	12.66	12.23	12.79	16,760,000	209,889,055	12.523	12.40	12.38	12.40	11.98	12.52	17,116,273	12.263	4.11%
2025-08-12	12.16	12.15	12.16	11.95	12.55	11,192,490	135,805,521	12.134	11.91	11.90	11.91	11.70	12.29	11,430,413	11.881	-1.30%
2025-08-11	12.32	12.31	12.32	12.01	12.47	13,238,000	161,748,865	12.219	12.06	12.05	12.06	11.76	12.21	13,519,405	11.964	0.08%
2025-08-08	12.31	12.27	12.31	12.16	12.60	10,344,000	127,246,163	12.301	12.05	12.01	12.05	11.91	12.34	10,563,886	12.045	-1.36%
2025-08-07	12.48	12.45	12.48	12.10	13.09	17,801,000	222,562,880	12.503	12.22	12.19	12.22	11.85	12.82	18,179,402	12.243	-2.19%
2025-08-06	12.76	12.68	12.76	12.47	13.01	12,767,000	162,309,570	12.713	12.49	12.42	12.49	12.21	12.74	13,038,393	12.449	0.08%
2025-08-05	12.75	12.74	12.75	12.25	12.80	14,763,000	185,660,335	12.576	12.48	12.47	12.48	12.00	12.53	15,076,822	12.314	2.33%
2025-08-04	12.46	12.46	12.47	12.10	12.71	18,932,000	233,928,059	12.356	12.20	12.20	12.21	11.85	12.45	19,334,444	12.099	-0.32%
2025-08-01	12.50	12.48	12.50	12.36	13.58	17,705,000	226,306,380	12.782	12.24	12.22	12.24	12.10	13.30	18,081,362	12.516	-5.59%
2025-07-31	13.24	13.22	13.24	13.04	13.96	11,438,000	153,594,510	13.428	12.96	12.94	12.96	12.77	13.67	11,681,142	13.149	-3.22%
2025-07-30	13.68	13.66	13.68	13.32	14.28	30,934,001	425,663,659	13.760	13.40	13.38	13.40	13.04	13.98	31,591,576	13.474	-4.20%
2025-07-29	14.28	14.26	14.28	13.10	14.28	44,171,440	615,304,464	13.930	13.98	13.96	13.98	12.83	13.98	45,110,408	13.640	9.85%
2025-07-28	13.00	12.96	13.00	12.34	13.00	18,262,000	232,550,623	12.734	12.73	12.69	12.73	12.08	12.73	18,650,202	12.469	5.35%
2025-07-25	12.34	12.24	12.34	11.90	12.36	14,332,407	174,673,942	12.187	12.08	11.99	12.08	11.65	12.10	14,637,076	11.934	2.15%
2025-07-24	12.08	12.06	12.08	11.82	12.26	17,308,096	208,721,293	12.059	11.83	11.81	11.83	11.57	12.00	17,676,020	11.808	2.72%
2025-07-23	11.76	11.74	11.76	11.60	12.06	16,100,000	189,167,380	11.750	11.52	11.50	11.52	11.36	11.81	16,442,243	11.505	-1.84%
2025-07-22	11.98	11.94	11.98	11.76	12.64	28,391,000	346,350,351	12.199	11.73	11.69	11.73	11.52	12.38	28,994,518	11.945	-1.48%
2025-07-21	12.16	12.12	12.16	11.40	12.40	27,853,000	332,267,065	11.929	11.91	11.87	11.91	11.16	12.14	28,445,081	11.681	2.36%
2025-07-18	11.88	11.86	11.88	11.62	12.10	11,567,664	136,320,882	11.785	11.63	11.61	11.63	11.38	11.85	11,813,562	11.539	-0.50%
2025-07-17	11.94	11.90	11.94	10.86	11.94	34,098,480	394,531,367	11.570	11.69	11.65	11.69	10.63	11.69	34,823,324	11.330	9.54%
2025-07-16	10.90	10.88	10.90	10.58	11.02	12,620,000	136,211,330	10.793	10.67	10.65	10.67	10.36	10.79	12,888,268	10.569	0.55%
2025-07-15	10.84	10.82	10.84	10.32	10.96	21,184,400	227,770,252	10.752	10.61	10.59	10.61	10.11	10.73	21,634,724	10.528	3.24%
2025-07-14	10.50	10.48	10.50	10.24	10.60	23,097,000	240,790,280	10.425	10.28	10.26	10.28	10.03	10.38	23,587,981	10.208	0.57%
2025-07-11	10.44	10.44	10.46	10.24	10.78	19,182,775	202,669,351	10.565	10.22	10.22	10.24	10.03	10.56	19,590,550	10.345	0.38%
2025-07-10	10.40	10.38	10.40	10.16	10.76	21,638,000	223,616,231	10.334	10.18	10.16	10.18	9.949	10.54	22,097,967	10.119	-2.80%
2025-07-09	10.70	10.68	10.70	10.52	10.88	10,799,000	115,677,330	10.712	10.48	10.46	10.48	10.30	10.65	11,028,558	10.489	1.13%
2025-07-08	10.58	10.56	10.58	10.34	10.78	8,307,000	87,525,907	10.536	10.36	10.34	10.36	10.12	10.56	8,483,585	10.317	0.00%
2025-07-07	10.58	10.58	10.60	10.48	11.10	13,206,000	141,132,223	10.687	10.36	10.36	10.38	10.26	10.87	13,486,725	10.465	-3.99%
2025-07-04	11.02	11.00	11.02	10.66	11.42	86,006,407	948,264,690	11.026	10.79	10.77	10.79	10.44	11.18	87,834,676	10.796	-5.97%
2025-07-03	11.72	11.70	11.72	11.22	11.86	13,561,000	158,466,450	11.686	11.48	11.46	11.48	10.99	11.61	13,849,271	11.442	3.90%
2025-07-02	11.28	11.26	11.28	11.14	11.66	17,561,400	199,867,554	11.381	11.05	11.03	11.05	10.91	11.42	17,934,709	11.144	1.44%
2025-06-30	11.12	11.12	11.16	10.66	11.24	8,974,246	99,135,287	11.047	10.89	10.89	10.93	10.44	11.01	9,165,015	10.817	1.09%
2025-06-27	11.00	10.92	11.00	10.76	11.28	10,635,200	116,621,262	10.966	10.77	10.69	10.77	10.54	11.05	10,861,276	10.737	-0.36%
2025-06-26	11.04	11.02	11.04	10.54	11.16	10,286,273	111,629,152	10.852	10.81	10.79	10.81	10.32	10.93	10,504,932	10.626	0.18%
2025-06-25	11.02	10.96	11.02	10.90	11.52	12,022,000	133,120,830	11.073	10.79	10.73	10.79	10.67	11.28	12,277,556	10.843	-2.48%
2025-06-24	11.30	11.30	11.32	10.94	11.68	19,850,000	224,532,547	11.312	11.06	11.06	11.08	10.71	11.44	20,271,959	11.076	0.71%
2025-06-23	11.22	11.18	11.22	10.42	11.28	22,019,600	242,177,337	10.998	10.99	10.95	10.99	10.20	11.05	22,487,679	10.769	4.86%
2025-06-20	10.70	10.68	10.70	9.880	10.76	27,215,600	282,860,488	10.393	10.48	10.46	10.48	9.674	10.54	27,794,132	10.177	5.73%
2025-06-19	10.12	10.10	10.12	9.850	10.96	36,533,696	370,802,568	10.150	9.909	9.890	9.909	9.645	10.73	37,310,306	9.9383	-6.81%
2025-06-18	10.86	10.84	10.86	10.54	10.94	15,306,000	165,204,820	10.794	10.63	10.61	10.63	10.32	10.71	15,631,365	10.569	2.79%
2025-06-17	10.74	10.74	10.76	10.48	12.76	59,383,274	658,094,689	11.082	10.35	10.35	10.36	10.09	12.29	61,648,980	10.675	-10.50%
2025-06-16	12.00	12.00	12.02	11.82	12.60	19,820,000	238,851,560	12.051	11.56	11.56	11.58	11.39	12.14	20,576,211	11.608	-2.60%
2025-06-13	12.32	12.24	12.32	12.10	13.36	38,779,000	486,136,043	12.536	11.87	11.79	11.87	11.66	12.87	40,258,572	12.075	-3.75%
2025-06-12	12.80	12.80	12.82	12.22	13.08	27,995,500	355,003,484	12.681	12.33	12.33	12.35	11.77	12.60	29,063,639	12.215	4.07%
2025-06-11	12.30	12.30	12.32	12.14	12.92	21,684,310	271,374,861	12.515	11.85	11.85	11.87	11.69	12.45	22,511,652	12.055	0.65%
2025-06-10	12.22	12.22	12.24	11.92	12.88	32,076,360	393,058,501	12.254	11.77	11.77	11.79	11.48	12.41	33,300,200	11.803	-5.12%
2025-06-09	12.88	12.86	12.88	12.00	12.94	30,807,531	387,393,427	12.575	12.41	12.39	12.41	11.56	12.46	31,982,960	12.112	3.21%
2025-06-06	12.48	12.48	12.50	11.84	12.62	17,690,829	216,007,642	12.210	12.02	12.02	12.04	11.40	12.16	18,365,804	11.761	1.79%
2025-06-05	12.26	12.22	12.26	11.98	13.04	16,318,710	202,340,157	12.399	11.81	11.77	11.81	11.54	12.56	16,941,333	11.944	-1.92%
2025-06-04	12.50	12.50	12.52	12.06	12.88	21,705,152	271,192,433	12.494	12.04	12.04	12.06	11.62	12.41	22,533,289	12.035	2.46%
2025-06-03	12.20	12.18	12.20	12.00	12.96	25,570,857	315,531,589	12.340	11.75	11.73	11.75	11.56	12.48	26,546,486	11.886	-2.09%
2025-06-02	12.46	12.40	12.46	12.18	12.66	2,974,000	36,685,745	12.336	12.00	11.94	12.00	11.73	12.19	3,087,470	11.882	-2.96%
2025-05-30	12.84	12.84	12.86	12.38	13.22	33,014,800	421,638,544	12.771	12.37	12.37	12.39	11.93	12.73	34,274,445	12.302	5.25%
2025-05-29	12.20	12.18	12.20	10.80	12.72	36,240,300	427,984,032	11.810	11.75	11.73	11.75	10.40	12.25	37,623,010	11.376	11.72%
2025-05-28	10.92	10.90	10.92	10.82	11.28	9,124,823	100,164,087	10.977	10.52	10.50	10.52	10.42	10.87	9,472,971	10.574	-1.27%
2025-05-27	11.06	11.06	11.08	10.06	11.16	26,052,672	282,551,589	10.845	10.65	10.65	10.67	9.690	10.75	27,046,684	10.447	8.86%
2025-05-26	10.16	10.16	10.20	10.02	10.66	10,772,000	111,126,800	10.316	9.787	9.787	9.825	9.652	10.27	11,182,994	9.9371	-1.74%
2025-05-23	10.34	10.34	10.36	10.16	10.70	13,521,410	140,329,928	10.378	9.960	9.960	9.979	9.787	10.31	14,037,305	9.9969	0.00%
2025-05-22	10.34	10.34	10.36	10.22	10.76	16,725,085	175,174,691	10.474	9.960	9.960	9.979	9.844	10.36	17,363,213	10.089	-0.96%
2025-05-21	10.44	10.44	10.46	9.810	10.78	33,297,033	348,838,997	10.477	10.06	10.06	10.08	9.449	10.38	34,567,446	10.092	6.31%
2025-05-20	9.820	9.820	9.830	9.640	10.16	31,787,200	315,277,327	9.9184	9.459	9.459	9.469	9.286	9.787	33,000,007	9.5539	3.92%
2025-05-19	9.450	9.450	9.460	8.800	9.620	26,671,342	249,350,316	9.3490	9.103	9.103	9.112	8.477	9.266	27,688,959	9.0054	8.37%
2025-05-16	8.720	8.710	8.730	8.400	8.760	8,203,000	70,725,281	8.6219	8.400	8.390	8.409	8.091	8.438	8,515,977	8.3050	3.81%
2025-05-15	8.400	8.370	8.400	8.340	8.510	3,519,000	29,610,578	8.4145	8.091	8.062	8.091	8.033	8.197	3,653,264	8.1052	-0.47%
2025-05-14	8.440	8.430	8.450	8.300	8.480	2,771,000	23,269,719	8.3976	8.130	8.120	8.139	7.995	8.168	2,876,725	8.0890	0.96%
2025-05-13	8.360	8.350	8.360	8.260	8.580	4,693,000	39,287,427	8.3715	8.053	8.043	8.053	7.956	8.265	4,872,056	8.0638	1.46%
2025-05-12	8.240	8.240	8.250	8.240	8.700	14,691,000	123,444,173	8.4027	7.937	7.937	7.947	7.937	8.380	15,251,520	8.0939	-7.21%
2025-05-09	8.880	8.880	8.890	8.590	8.940	5,534,000	48,709,404	8.8018	8.554	8.554	8.563	8.274	8.611	5,745,144	8.4784	1.83%
2025-05-08	8.720	8.720	8.740	8.460	8.750	5,964,000	51,238,560	8.5913	8.400	8.400	8.419	8.149	8.428	6,191,550	8.2756	1.16%
2025-05-07	8.620	8.620	8.650	8.550	9.020	7,567,636	66,025,062	8.7247	8.303	8.303	8.332	8.236	8.688	7,856,371	8.4040	-3.90%
2025-05-06	8.970	8.970	9.000	8.930	9.190	5,232,000	47,264,770	9.0338	8.640	8.640	8.669	8.602	8.852	5,431,621	8.7018	-0.22%
2025-05-02	8.990	8.980	8.990	8.680	9.110	1,992,000	17,867,562	8.9697	8.660	8.650	8.660	8.361	8.775	2,068,003	8.6400	2.63%
2025-04-30	8.760	8.750	8.760	8.710	8.950	3,835,000	33,825,540	8.8202	8.438	8.428	8.438	8.390	8.621	3,981,320	8.4961	0.34%
2025-04-29	8.730	8.730	8.760	8.650	8.950	4,777,000	42,001,923	8.7925	8.409	8.409	8.438	8.332	8.621	4,959,261	8.4694	0.92%
2025-04-28	8.650	8.640	8.650	8.360	8.750	7,270,000	62,581,690	8.6082	8.332	8.322	8.332	8.053	8.428	7,547,379	8.2918	1.41%
2025-04-25	8.530	8.490	8.530	8.460	9.040	7,900,000	68,188,365	8.6314	8.217	8.178	8.217	8.149	8.708	8,201,416	8.3142	-3.07%
2025-04-24	8.800	8.800	8.820	8.570	8.970	11,704,072	102,353,548	8.7451	8.477	8.477	8.496	8.255	8.640	12,150,628	8.4237	0.69%
2025-04-23	8.740	8.740	8.750	8.560	9.060	10,619,856	93,252,386	8.7809	8.419	8.419	8.428	8.245	8.727	11,025,045	8.4582	2.10%
2025-04-22	8.560	8.550	8.560	7.680	8.850	29,186,000	249,918,675	8.5630	8.245	8.236	8.245	7.398	8.525	30,299,561	8.2483	11.75%
2025-04-17	7.660	7.650	7.660	7.580	7.760	5,046,000	38,599,048	7.6494	7.378	7.369	7.378	7.301	7.475	5,238,525	7.3683	0.26%
2025-04-16	7.640	7.640	7.650	7.610	8.030	9,290,000	71,312,820	7.6763	7.359	7.359	7.369	7.330	7.735	9,644,450	7.3942	-3.66%
2025-04-15	7.930	7.930	7.940	7.750	8.240	6,365,928	50,350,440	7.9094	7.639	7.639	7.648	7.465	7.937	6,608,813	7.6187	-2.94%
2025-04-14	8.170	8.170	8.180	8.060	8.260	5,838,000	47,623,240	8.1575	7.870	7.870	7.879	7.764	7.956	6,060,743	7.8577	0.74%
2025-04-11	8.110	8.090	8.110	7.860	8.160	7,796,000	62,974,415	8.0778	7.812	7.793	7.812	7.571	7.860	8,093,448	7.7809	3.05%
2025-04-10	7.870	7.870	7.890	7.740	8.070	6,947,000	54,990,151	7.9157	7.581	7.581	7.600	7.456	7.773	7,212,055	7.6248	2.88%
2025-04-09	7.650	7.620	7.650	7.070	7.720	6,088,000	45,464,487	7.4679	7.369	7.340	7.369	6.810	7.436	6,320,281	7.1934	1.06%
2025-04-08	7.570	7.560	7.570	7.280	7.650	7,970,000	59,522,219	7.4683	7.292	7.282	7.292	7.012	7.369	8,274,087	7.1938	3.70%
2025-04-07	7.300	7.300	7.310	7.180	8.030	12,443,000	93,787,610	7.5374	7.032	7.032	7.041	6.916	7.735	12,917,750	7.2604	-15.70%
2025-04-03	8.660	8.660	8.680	8.210	8.820	14,696,000	126,618,560	8.6159	8.342	8.342	8.361	7.908	8.496	15,256,710	8.2992	3.10%
2025-04-02	8.400	8.380	8.400	8.160	8.460	7,358,000	61,380,387	8.3420	8.091	8.072	8.091	7.860	8.149	7,638,737	8.0354	1.82%
2025-04-01	8.250	8.240	8.250	7.900	8.370	9,056,000	74,653,135	8.2435	7.947	7.937	7.947	7.610	8.062	9,401,522	7.9405	4.56%
2025-03-31	7.890	7.890	7.930	7.780	8.110	4,008,000	31,743,120	7.9199	7.600	7.600	7.639	7.494	7.812	4,160,921	7.6289	-1.74%
2025-03-28	8.030	8.030	8.050	7.780	8.420	9,511,000	77,852,190	8.1855	7.735	7.735	7.754	7.494	8.111	9,873,882	7.8847	1.13%
2025-03-27	7.940	7.930	7.940	7.430	7.950	7,269,000	56,783,948	7.8118	7.648	7.639	7.648	7.157	7.658	7,546,341	7.5247	4.61%
2025-03-26	7.590	7.550	7.590	7.460	7.660	2,374,000	17,966,195	7.5679	7.311	7.273	7.311	7.186	7.378	2,464,577	7.2898	0.93%
2025-03-25	7.520	7.510	7.520	7.470	7.830	3,176,000	24,119,398	7.5943	7.244	7.234	7.244	7.195	7.542	3,297,177	7.3152	-3.96%
2025-03-24	7.830	7.760	7.830	7.720	7.970	3,110,000	24,354,095	7.8309	7.542	7.475	7.542	7.436	7.677	3,228,659	7.5431	0.51%
2025-03-21	7.790	7.790	7.800	7.750	8.100	5,157,000	40,363,150	7.8269	7.504	7.504	7.513	7.465	7.802	5,353,760	7.5392	-3.83%
2025-03-20	8.100	8.040	8.100	7.970	8.140	3,225,000	26,028,300	8.0708	7.802	7.745	7.802	7.677	7.841	3,348,046	7.7742	-0.37%
2025-03-19	8.130	8.120	8.130	8.060	8.180	5,926,000	48,143,790	8.1242	7.831	7.822	7.831	7.764	7.879	6,152,100	7.8256	0.12%
2025-03-18	8.120	8.070	8.120	7.850	8.260	7,176,000	58,108,746	8.0977	7.822	7.773	7.822	7.561	7.956	7,449,793	7.8000	3.44%
2025-03-17	7.850	7.800	7.850	7.750	7.950	2,360,000	18,452,520	7.8189	7.561	7.513	7.561	7.465	7.658	2,450,043	7.5315	-1.01%
2025-03-14	7.930	7.900	7.930	7.730	7.980	4,005,000	31,653,630	7.9035	7.639	7.610	7.639	7.446	7.687	4,157,807	7.6131	1.54%
2025-03-13	7.810	7.790	7.810	7.590	7.940	4,219,000	32,585,352	7.7235	7.523	7.504	7.523	7.311	7.648	4,379,971	7.4396	-1.26%
2025-03-12	7.910	7.880	7.910	7.800	7.920	2,790,001	21,976,007	7.8767	7.619	7.590	7.619	7.513	7.629	2,896,451	7.5872	0.38%
2025-03-11	7.880	7.860	7.880	7.750	7.900	4,056,000	31,780,335	7.8354	7.590	7.571	7.590	7.465	7.610	4,210,752	7.5474	0.51%
2025-03-10	7.840	7.820	7.840	7.790	8.140	3,228,000	25,504,332	7.9010	7.552	7.533	7.552	7.504	7.841	3,351,161	7.6106	-1.75%
2025-03-07	7.980	7.930	7.980	7.820	8.030	5,529,000	43,830,295	7.9273	7.687	7.639	7.687	7.533	7.735	5,739,953	7.6360	0.13%
2025-03-06	7.970	7.960	7.970	7.890	8.080	5,987,000	47,637,400	7.9568	7.677	7.667	7.677	7.600	7.783	6,215,428	7.6644	0.76%
2025-03-05	7.910	7.910	7.920	7.650	7.960	3,185,000	24,999,750	7.8492	7.619	7.619	7.629	7.369	7.667	3,306,520	7.5607	1.80%
2025-03-04	7.770	7.770	7.800	7.590	7.830	5,647,000	43,617,900	7.7241	7.484	7.484	7.513	7.311	7.542	5,862,455	7.4402	0.91%
2025-03-03	7.700	7.690	7.700	7.670	8.000	5,899,000	45,983,070	7.7951	7.417	7.407	7.417	7.388	7.706	6,124,070	7.5086	-2.90%
2025-02-28	7.930	7.930	7.940	7.820	8.450	9,378,000	74,916,165	7.9885	7.639	7.639	7.648	7.533	8.139	9,735,808	7.6949	-5.37%
2025-02-27	8.380	8.370	8.380	8.140	8.490	7,163,800	59,593,129	8.3186	8.072	8.062	8.072	7.841	8.178	7,437,127	8.0129	-0.48%
2025-02-26	8.420	8.380	8.420	8.150	8.520	6,854,058	57,491,629	8.3880	8.111	8.072	8.111	7.850	8.207	7,115,567	8.0797	1.94%
2025-02-25	8.260	8.210	8.260	7.660	8.430	12,878,000	105,742,785	8.2111	7.956	7.908	7.956	7.378	8.120	13,369,346	7.9093	5.36%
2025-02-24	7.840	7.800	7.840	7.690	8.060	11,204,000	87,978,896	7.8525	7.552	7.513	7.552	7.407	7.764	11,631,477	7.5639	-0.76%
2025-02-21	7.900	7.900	7.910	7.290	7.900	16,135,000	123,142,728	7.6320	7.610	7.610	7.619	7.022	7.610	16,750,614	7.3515	2.33%
2025-02-20	7.720	7.700	7.720	7.660	7.880	7,693,000	59,426,840	7.7248	7.436	7.417	7.436	7.378	7.590	7,986,518	7.4409	-0.39%
2025-02-19	7.750	7.740	7.750	7.450	7.780	11,914,000	91,599,240	7.6884	7.465	7.456	7.465	7.176	7.494	12,368,566	7.4058	4.03%
2025-02-18	7.450	7.440	7.450	7.050	7.450	11,256,000	81,881,426	7.2745	7.176	7.167	7.176	6.791	7.176	11,685,461	7.0071	6.13%
2025-02-17	7.020	7.000	7.020	6.900	7.120	4,323,600	30,248,885	6.9962	6.762	6.743	6.762	6.646	6.858	4,488,562	6.7391	0.29%
2025-02-14	7.000	6.990	7.000	6.810	7.010	5,667,000	39,260,780	6.9280	6.743	6.733	6.743	6.560	6.752	5,883,218	6.6734	2.79%
2025-02-13	6.810	6.800	6.810	6.800	6.930	2,926,000	20,041,700	6.8495	6.560	6.550	6.560	6.550	6.675	3,037,638	6.5978	-0.73%
2025-02-12	6.860	6.840	6.860	6.770	6.950	4,917,000	33,750,650	6.8641	6.608	6.589	6.608	6.521	6.695	5,104,603	6.6118	0.73%
2025-02-11	6.810	6.810	6.830	6.780	6.940	2,579,000	17,693,750	6.8607	6.560	6.560	6.579	6.531	6.685	2,677,399	6.6086	-1.45%
2025-02-10	6.910	6.860	6.910	6.700	6.910	4,163,000	28,445,430	6.8329	6.656	6.608	6.656	6.454	6.656	4,321,835	6.5818	2.52%
2025-02-07	6.740	6.740	6.750	6.680	6.880	4,069,800	27,505,204	6.7584	6.492	6.492	6.502	6.434	6.627	4,225,079	6.5100	-0.88%
2025-02-06	6.800	6.790	6.800	6.660	6.810	3,136,900	21,177,986	6.7512	6.550	6.540	6.550	6.415	6.560	3,256,585	6.5031	1.34%
2025-02-05	6.710	6.710	6.720	6.670	6.970	3,269,799	22,145,727	6.7728	6.463	6.463	6.473	6.425	6.714	3,394,555	6.5239	-3.59%
2025-02-04	6.960	6.900	6.960	6.860	7.040	442,600	3,073,452	6.9441	6.704	6.646	6.704	6.608	6.781	459,487	6.6889	0.58%
2025-02-03	6.920	6.900	6.920	6.680	6.920	879,000	6,021,436	6.8503	6.666	6.646	6.666	6.434	6.666	912,537	6.5986	1.02%
2025-01-28	6.850	6.850	6.870	6.780	6.940	172,000	1,185,630	6.8932	6.598	6.598	6.618	6.531	6.685	178,562	6.6399	-0.15%
2025-01-27	6.860	6.820	6.860	6.710	6.980	2,069,000	14,234,340	6.8798	6.608	6.569	6.608	6.463	6.723	2,147,941	6.6270	1.03%
2025-01-24	6.790	6.770	6.790	6.720	6.860	2,594,200	17,588,516	6.7799	6.540	6.521	6.540	6.473	6.608	2,693,179	6.5308	-1.16%
2025-01-23	6.870	6.840	6.870	6.740	6.900	2,696,000	18,421,850	6.8330	6.618	6.589	6.618	6.492	6.646	2,798,863	6.5819	1.33%
2025-01-22	6.780	6.770	6.780	6.600	6.890	5,588,300	37,850,988	6.7733	6.531	6.521	6.531	6.357	6.637	5,801,516	6.5243	1.50%
2025-01-21	6.680	6.650	6.680	6.660	6.810	2,189,476	14,691,967	6.7103	6.434	6.406	6.434	6.415	6.560	2,273,013	6.4637	-0.60%
2025-01-20	6.720	6.720	6.730	6.640	6.890	4,236,412	28,808,174	6.8001	6.473	6.473	6.483	6.396	6.637	4,398,048	6.5502	1.20%
2025-01-17	6.640	6.630	6.640	6.570	6.690	4,360,000	28,947,630	6.6394	6.396	6.386	6.396	6.329	6.444	4,526,351	6.3954	0.61%
2025-01-16	6.600	6.580	6.600	6.470	6.640	4,302,000	28,249,510	6.5666	6.357	6.338	6.357	6.232	6.396	4,466,138	6.3253	0.61%
2025-01-15	6.560	6.540	6.560	6.410	6.700	3,502,000	22,872,800	6.5314	6.319	6.300	6.319	6.174	6.454	3,635,615	6.2913	-0.30%
2025-01-14	6.580	6.560	6.580	6.200	6.750	11,104,923	71,239,904	6.4152	6.338	6.319	6.338	5.972	6.502	11,528,620	6.1794	0.77%
2025-01-13	6.530	6.500	6.530	6.450	6.680	2,997,000	19,500,470	6.5067	6.290	6.261	6.290	6.213	6.434	3,111,347	6.2675	-0.46%
2025-01-10	6.560	6.560	6.570	6.560	6.730	1,633,090	10,811,004	6.6200	6.319	6.319	6.329	6.319	6.483	1,695,399	6.3767	-1.80%
2025-01-09	6.680	6.670	6.680	6.620	6.730	1,109,000	7,402,030	6.6745	6.434	6.425	6.434	6.377	6.483	1,151,313	6.4292	-0.30%
2025-01-08	6.700	6.680	6.700	6.600	6.850	1,873,000	12,532,623	6.6912	6.454	6.434	6.454	6.357	6.598	1,944,462	6.4453	-1.18%
2025-01-07	6.780	6.780	6.790	6.650	6.820	2,518,000	16,941,310	6.7281	6.531	6.531	6.540	6.406	6.569	2,614,072	6.4808	-0.29%
2025-01-06	6.800	6.800	6.820	6.760	7.010	3,113,000	21,353,923	6.8596	6.550	6.550	6.569	6.512	6.752	3,231,773	6.6075	-1.59%
2025-01-03	6.910	6.900	6.910	6.750	6.960	4,233,000	28,997,858	6.8504	6.656	6.646	6.656	6.502	6.704	4,394,506	6.5987	1.02%
2025-01-02	6.840	6.840	6.850	6.770	7.000	3,944,000	27,038,005	6.8555	6.589	6.589	6.598	6.521	6.743	4,094,479	6.6035	-3.66%
2024-12-31	7.100	7.090	7.100	6.700	7.100	2,888,000	20,043,520	6.9403	6.839	6.829	6.839	6.454	6.839	2,998,189	6.6852	4.41%
2024-12-30	6.800	6.800	6.830	6.750	6.920	3,471,732	23,756,166	6.8427	6.550	6.550	6.579	6.502	6.666	3,604,192	6.5913	0.00%
2024-12-27	6.800	6.800	6.810	6.580	6.860	6,031,000	40,656,010	6.7412	6.550	6.550	6.560	6.338	6.608	6,261,106	6.4934	0.29%
2024-12-24	6.780	6.750	6.780	6.610	6.780	1,635,000	10,995,760	6.7252	6.531	6.502	6.531	6.367	6.531	1,697,382	6.4781	2.11%
2024-12-23	6.640	6.640	6.650	6.570	6.830	2,763,000	18,310,765	6.6271	6.396	6.396	6.406	6.329	6.579	2,868,419	6.3836	-1.63%
2024-12-20	6.750	6.740	6.750	6.650	6.810	4,309,000	29,060,037	6.7440	6.502	6.492	6.502	6.406	6.560	4,473,405	6.4962	-0.15%
2024-12-19	6.760	6.750	6.760	6.640	6.880	3,479,000	23,295,963	6.6962	6.512	6.502	6.512	6.396	6.627	3,611,738	6.4501	-1.60%
2024-12-18	6.870	6.830	6.870	6.700	6.930	4,433,000	30,159,993	6.8035	6.618	6.579	6.618	6.454	6.675	4,602,136	6.5535	-0.43%
2024-12-17	6.900	6.900	6.910	6.860	6.960	4,184,000	28,894,020	6.9058	6.646	6.646	6.656	6.608	6.704	4,343,636	6.6520	-0.29%
2024-12-16	6.920	6.910	6.920	6.850	7.210	4,422,000	30,994,425	7.0091	6.666	6.656	6.666	6.598	6.945	4,590,717	6.7515	-4.02%
2024-12-13	7.210	7.180	7.210	7.030	7.290	6,106,000	44,005,050	7.2069	6.945	6.916	6.945	6.772	7.022	6,338,968	6.9420	1.69%
2024-12-12	7.090	7.080	7.090	6.960	7.110	4,868,000	34,311,990	7.0485	6.829	6.820	6.829	6.704	6.849	5,053,733	6.7894	0.57%
2024-12-11	7.050	7.040	7.050	7.000	7.140	2,277,000	16,063,180	7.0545	6.791	6.781	6.791	6.743	6.878	2,363,877	6.7953	0.00%
2024-12-10	7.050	7.040	7.050	7.020	7.460	4,459,000	31,984,580	7.1730	6.791	6.781	6.791	6.762	7.186	4,629,128	6.9094	-3.69%
2024-12-09	7.320	7.310	7.320	7.030	7.340	5,100,000	36,799,060	7.2155	7.051	7.041	7.051	6.772	7.070	5,294,585	6.9503	3.39%
2024-12-06	7.080	7.070	7.080	7.060	7.310	4,488,000	32,236,160	7.1827	6.820	6.810	6.820	6.801	7.041	4,659,235	6.9188	-3.01%
2024-12-05	7.300	7.280	7.300	7.220	7.350	3,152,000	22,956,910	7.2833	7.032	7.012	7.032	6.955	7.080	3,272,261	7.0156	-1.08%
2024-12-04	7.380	7.370	7.380	7.280	7.510	4,409,606	32,494,911	7.3691	7.109	7.099	7.109	7.012	7.234	4,577,850	7.0983	0.00%
2024-12-03	7.380	7.370	7.380	7.050	7.700	18,553,334	138,309,403	7.4547	7.109	7.099	7.109	6.791	7.417	19,261,217	7.1807	5.73%
2024-12-02	6.980	6.950	6.980	6.900	7.060	2,770,000	19,318,710	6.9743	6.723	6.695	6.723	6.646	6.801	2,875,686	6.7179	-0.29%
2024-11-29	7.000	6.980	7.000	6.800	7.030	3,603,000	24,952,130	6.9254	6.743	6.723	6.743	6.550	6.772	3,740,469	6.6709	1.01%
2024-11-28	6.930	6.920	6.930	6.720	7.180	7,145,129	50,190,142	7.0244	6.675	6.666	6.675	6.473	6.916	7,417,744	6.7662	1.61%
2024-11-27	6.820	6.800	6.820	6.650	6.880	2,807,000	19,022,310	6.7767	6.569	6.550	6.569	6.406	6.627	2,914,098	6.5277	2.10%
2024-11-26	6.680	6.650	6.680	6.570	6.750	1,427,000	9,521,627	6.6725	6.434	6.406	6.434	6.329	6.502	1,481,446	6.4273	1.37%
2024-11-25	6.590	6.580	6.590	6.520	6.700	2,204,000	14,508,020	6.5826	6.348	6.338	6.348	6.280	6.454	2,288,091	6.3407	-0.30%
2024-11-22	6.610	6.610	6.620	6.590	6.860	3,310,000	22,068,460	6.6672	6.367	6.367	6.377	6.348	6.608	3,436,290	6.4222	-2.51%
2024-11-21	6.780	6.780	6.800	6.680	6.960	3,770,000	25,474,500	6.7572	6.531	6.531	6.550	6.434	6.704	3,913,840	6.5088	-1.02%
2024-11-20	6.850	6.840	6.850	6.730	6.950	6,222,160	42,635,645	6.8522	6.598	6.589	6.598	6.483	6.695	6,459,560	6.6004	0.15%
2024-11-19	6.840	6.820	6.840	6.660	6.850	3,616,000	24,387,960	6.7445	6.589	6.569	6.589	6.415	6.598	3,753,965	6.4966	-0.15%
2024-11-18	6.850	6.810	6.850	6.700	7.000	6,883,400	47,043,020	6.8343	6.598	6.560	6.598	6.454	6.743	7,146,029	6.5831	-3.25%
2024-11-15	7.080	7.070	7.080	6.530	7.140	17,626,000	121,270,875	6.8802	6.820	6.810	6.820	6.290	6.878	18,298,501	6.6274	-0.56%
2024-11-14	7.120	7.120	7.130	6.150	7.300	51,331,840	342,996,738	6.6819	6.858	6.858	6.868	5.924	7.032	53,290,352	6.4364	14.47%
2024-11-13	6.220	6.210	6.220	6.200	6.510	5,321,000	33,432,820	6.2832	5.991	5.982	5.991	5.972	6.271	5,524,017	6.0523	-4.60%
2024-11-12	6.520	6.510	6.520	6.400	6.750	4,683,000	30,678,750	6.5511	6.280	6.271	6.280	6.165	6.502	4,861,675	6.3103	-2.25%
2024-11-11	6.670	6.640	6.670	6.550	6.770	2,315,000	15,444,280	6.6714	6.425	6.396	6.425	6.309	6.521	2,403,326	6.4262	-1.04%
2024-11-08	6.740	6.710	6.740	6.650	6.810	2,392,000	16,118,210	6.7384	6.492	6.463	6.492	6.406	6.560	2,483,264	6.4907	1.51%
2024-11-07	6.640	6.620	6.640	6.600	6.790	4,862,000	32,375,740	6.6589	6.396	6.377	6.396	6.357	6.540	5,047,504	6.4142	-2.06%
2024-11-06	6.780	6.770	6.780	6.570	6.860	5,559,000	37,221,240	6.6957	6.531	6.521	6.531	6.329	6.608	5,771,098	6.4496	-0.59%
2024-11-05	6.820	6.810	6.820	6.770	6.870	4,182,000	28,465,990	6.8068	6.569	6.560	6.569	6.521	6.618	4,341,560	6.5566	-0.73%
2024-11-04	6.870	6.860	6.870	6.820	7.000	3,115,600	21,467,024	6.8902	6.618	6.608	6.618	6.569	6.743	3,234,472	6.6369	-1.15%
2024-11-01	6.950	6.940	6.950	6.860	7.020	4,230,000	29,291,352	6.9247	6.695	6.685	6.695	6.608	6.762	4,391,391	6.6702	-1.00%
2024-10-31	7.020	7.020	7.040	6.980	7.150	3,745,786	26,363,010	7.0380	6.762	6.762	6.781	6.723	6.887	3,888,703	6.7794	-0.71%
2024-10-30	7.070	7.050	7.080	6.970	7.240	7,023,786	49,561,259	7.0562	6.810	6.791	6.820	6.714	6.974	7,291,771	6.7969	-1.94%
2024-10-29	7.210	7.210	7.220	7.120	7.360	3,802,000	27,417,900	7.2114	6.945	6.945	6.955	6.858	7.090	3,947,061	6.9464	-0.83%
2024-10-28	7.270	7.250	7.270	7.080	7.290	2,996,000	21,698,357	7.2424	7.003	6.984	7.003	6.820	7.022	3,110,309	6.9763	0.97%
2024-10-25	7.200	7.170	7.200	6.970	7.260	6,082,000	43,623,590	7.1726	6.935	6.906	6.935	6.714	6.993	6,314,052	6.9090	1.27%
2024-10-24	7.110	7.090	7.110	7.000	7.280	6,836,000	49,037,753	7.1735	6.849	6.829	6.849	6.743	7.012	7,096,820	6.9098	-0.28%
2024-10-23	7.130	7.120	7.130	6.700	7.150	10,561,510	74,537,524	7.0575	6.868	6.858	6.868	6.454	6.887	10,964,473	6.7981	4.85%
2024-10-22	6.800	6.780	6.800	6.520	6.800	8,572,000	57,550,930	6.7138	6.550	6.531	6.550	6.280	6.550	8,899,056	6.4671	4.13%
2024-10-21	6.530	6.530	6.540	6.490	6.690	6,744,000	44,453,360	6.5915	6.290	6.290	6.300	6.251	6.444	7,001,310	6.3493	-0.46%
2024-10-18	6.560	6.550	6.560	6.310	6.580	5,193,000	33,645,460	6.4790	6.319	6.309	6.319	6.078	6.338	5,391,133	6.2409	3.31%
2024-10-17	6.350	6.350	6.360	6.280	6.480	4,077,188	25,981,949	6.3725	6.117	6.117	6.126	6.049	6.242	4,232,749	6.1383	1.11%
2024-10-16	6.280	6.280	6.290	6.100	6.300	14,186,000	88,310,065	6.2252	6.049	6.049	6.059	5.876	6.068	14,727,252	5.9964	0.32%
2024-10-15	6.260	6.200	6.260	6.180	6.350	8,222,000	51,484,085	6.2617	6.030	5.972	6.030	5.953	6.117	8,535,702	6.0316	-0.16%
2024-10-14	6.270	6.270	6.290	6.170	6.570	7,889,000	49,771,715	6.3090	6.040	6.040	6.059	5.943	6.329	8,189,996	6.0771	-5.00%
2024-10-10	6.600	6.590	6.600	6.530	6.780	4,989,000	33,200,020	6.6546	6.357	6.348	6.357	6.290	6.531	5,179,350	6.4101	0.00%
2024-10-09	6.600	6.580	6.600	6.350	6.900	10,719,000	70,602,249	6.5866	6.357	6.338	6.357	6.117	6.646	11,127,972	6.3446	0.00%
2024-10-08	6.600	6.580	6.600	6.540	7.550	28,593,000	195,460,660	6.8360	6.357	6.338	6.357	6.300	7.273	29,683,936	6.5847	-11.65%
2024-10-07	7.470	7.450	7.470	7.300	7.630	2,671,000	19,806,350	7.4153	7.195	7.176	7.195	7.032	7.350	2,772,909	7.1428	0.27%
2024-10-04	7.450	7.440	7.450	6.960	7.480	3,049,000	22,347,130	7.3293	7.176	7.167	7.176	6.704	7.205	3,165,331	7.0600	6.28%
2024-10-03	7.010	6.980	7.010	6.800	7.200	3,219,000	22,299,300	6.9274	6.752	6.723	6.752	6.550	6.935	3,341,818	6.6728	-1.96%
2024-10-02	7.150	7.110	7.150	6.710	7.160	3,577,000	24,874,280	6.9540	6.887	6.849	6.887	6.463	6.897	3,713,477	6.6984	4.53%
2024-09-30	6.840	6.840	6.850	6.550	6.920	15,609,000	105,631,060	6.7673	6.589	6.589	6.598	6.309	6.666	16,204,545	6.5186	5.39%
2024-09-27	6.490	6.470	6.490	6.320	6.570	10,484,000	67,632,070	6.4510	6.251	6.232	6.251	6.088	6.329	10,884,006	6.2139	2.37%
2024-09-26	6.340	6.330	6.350	6.120	6.340	4,740,000	29,680,070	6.2616	6.107	6.097	6.117	5.895	6.107	4,920,850	6.0315	2.09%
2024-09-25	6.210	6.200	6.210	6.090	6.290	5,561,000	34,502,240	6.2043	5.982	5.972	5.982	5.866	6.059	5,773,174	5.9763	-0.48%
2024-09-24	6.240	6.210	6.240	5.950	6.250	4,820,000	29,548,540	6.1304	6.011	5.982	6.011	5.731	6.020	5,003,902	5.9051	3.14%
2024-09-23	6.050	6.040	6.050	6.030	6.270	2,268,000	13,895,530	6.1268	5.828	5.818	5.828	5.808	6.040	2,354,533	5.9016	-3.20%
2024-09-20	6.250	6.240	6.250	6.140	6.270	10,730,000	66,940,210	6.2386	6.020	6.011	6.020	5.914	6.040	11,139,392	6.0093	0.64%
2024-09-19	6.210	6.160	6.210	6.080	6.250	3,725,000	22,975,248	6.1679	5.982	5.934	5.982	5.857	6.020	3,867,123	5.9412	-0.32%
2024-09-17	6.230	6.220	6.230	6.120	6.230	566,000	3,502,800	6.1887	6.001	5.991	6.001	5.895	6.001	587,595	5.9612	1.14%
2024-09-16	6.160	6.160	6.170	6.010	6.170	1,159,535	7,092,139	6.1164	5.934	5.934	5.943	5.789	5.943	1,203,776	5.8916	0.16%
2024-09-13	6.150	6.140	6.150	6.050	6.180	3,487,000	21,368,075	6.1279	5.924	5.914	5.924	5.828	5.953	3,620,043	5.9027	1.65%
2024-09-12	6.050	6.040	6.050	5.900	6.130	3,792,000	22,762,350	6.0027	5.828	5.818	5.828	5.683	5.905	3,936,680	5.7821	0.50%
2024-09-11	6.020	6.010	6.020	5.910	6.020	2,040,000	12,208,471	5.9845	5.799	5.789	5.799	5.693	5.799	2,117,834	5.7646	1.18%
2024-09-10	5.950	5.890	5.950	5.880	5.990	2,391,000	14,173,340	5.9278	5.731	5.674	5.731	5.664	5.770	2,482,226	5.7099	0.00%
2024-09-09	5.950	5.940	5.950	5.860	6.060	5,072,000	30,044,035	5.9235	5.731	5.722	5.731	5.645	5.837	5,265,517	5.7058	-2.46%
2024-09-05	6.100	6.070	6.100	5.990	6.130	3,393,000	20,619,040	6.0769	5.876	5.847	5.876	5.770	5.905	3,522,456	5.8536	0.99%
2024-09-04	6.040	6.020	6.040	5.860	6.060	2,927,000	17,457,700	5.9644	5.818	5.799	5.818	5.645	5.837	3,038,677	5.7452	1.51%
2024-09-03	5.950	5.920	5.950	5.710	6.000	5,562,000	32,880,440	5.9116	5.731	5.702	5.731	5.500	5.779	5,774,212	5.6944	1.71%
2024-09-02	5.850	5.800	5.850	5.790	5.940	5,273,000	30,985,814	5.8763	5.635	5.587	5.635	5.577	5.722	5,474,186	5.6604	-1.02%
2024-08-30	5.910	5.900	5.910	5.670	5.950	6,207,000	36,297,910	5.8479	5.693	5.683	5.693	5.462	5.731	6,443,822	5.6330	3.14%
2024-08-29	5.730	5.720	5.730	5.680	5.850	2,790,000	16,034,630	5.7472	5.519	5.510	5.519	5.471	5.635	2,896,449	5.5360	-0.35%
2024-08-28	5.750	5.720	5.750	5.470	5.800	6,578,288	37,044,033	5.6313	5.539	5.510	5.539	5.269	5.587	6,829,276	5.4243	3.79%
2024-08-27	5.540	5.500	5.540	5.400	5.540	2,749,000	15,139,635	5.5073	5.336	5.298	5.336	5.202	5.336	2,853,885	5.3049	1.65%
2024-08-26	5.450	5.400	5.450	5.270	5.450	4,393,000	23,597,710	5.3717	5.250	5.202	5.250	5.076	5.250	4,560,610	5.1742	3.22%
2024-08-23	5.280	5.230	5.280	5.080	5.300	3,793,000	19,671,760	5.1863	5.086	5.038	5.086	4.893	5.105	3,937,718	4.9957	0.76%
2024-08-22	5.240	5.230	5.240	5.180	5.350	1,981,000	10,353,220	5.2263	5.047	5.038	5.047	4.990	5.153	2,056,583	5.0342	-2.06%
2024-08-21	5.350	5.330	5.350	5.320	5.510	1,936,000	10,425,180	5.3849	5.153	5.134	5.153	5.124	5.307	2,009,866	5.1870	-2.90%
2024-08-20	5.510	5.500	5.510	5.410	5.520	1,261,000	6,894,680	5.4676	5.307	5.298	5.307	5.211	5.317	1,309,112	5.2667	0.18%
2024-08-19	5.500	5.490	5.500	5.440	5.590	1,315,000	7,239,090	5.5050	5.298	5.288	5.298	5.240	5.385	1,365,172	5.3027	-0.72%
2024-08-16	5.540	5.500	5.540	5.400	5.560	2,156,000	11,874,970	5.5079	5.336	5.298	5.336	5.202	5.356	2,238,260	5.3054	2.03%
2024-08-15	5.430	5.400	5.430	5.300	5.440	1,603,000	8,594,260	5.3614	5.230	5.202	5.230	5.105	5.240	1,664,161	5.1643	1.50%
2024-08-14	5.350	5.350	5.380	5.330	5.500	1,632,000	8,778,990	5.3793	5.153	5.153	5.182	5.134	5.298	1,694,267	5.1816	-3.60%
2024-08-13	5.550	5.540	5.550	5.500	5.620	1,436,000	7,959,660	5.5429	5.346	5.336	5.346	5.298	5.413	1,490,789	5.3392	-0.89%
2024-08-12	5.600	5.590	5.600	5.380	5.640	4,483,000	25,005,530	5.5779	5.394	5.385	5.394	5.182	5.433	4,654,044	5.3729	4.28%
2024-08-09	5.370	5.340	5.370	5.330	5.490	959,000	5,164,990	5.3858	5.173	5.144	5.173	5.134	5.288	995,590	5.1879	-0.74%
2024-08-08	5.410	5.400	5.410	5.400	5.520	1,023,000	5,572,680	5.4474	5.211	5.202	5.211	5.202	5.317	1,062,031	5.2472	-1.46%
2024-08-07	5.490	5.480	5.490	5.420	5.510	1,065,000	5,832,164	5.4762	5.288	5.279	5.288	5.221	5.307	1,105,634	5.2750	1.10%
2024-08-06	5.430	5.400	5.430	5.310	5.450	2,189,000	11,809,520	5.3949	5.230	5.202	5.230	5.115	5.250	2,272,519	5.1967	2.26%
2024-08-05	5.310	5.300	5.310	5.210	5.420	2,461,000	13,018,780	5.2900	5.115	5.105	5.115	5.019	5.221	2,554,897	5.0956	-1.67%
2024-08-02	5.400	5.380	5.400	5.240	5.400	3,987,000	21,281,810	5.3378	5.202	5.182	5.202	5.047	5.202	4,139,120	5.1416	2.08%
2024-08-01	5.290	5.270	5.300	5.190	5.380	2,452,000	12,922,590	5.2702	5.096	5.076	5.105	4.999	5.182	2,545,553	5.0765	-1.49%
2024-07-31	5.370	5.350	5.370	5.130	5.380	3,609,000	19,067,650	5.2834	5.173	5.153	5.173	4.941	5.182	3,746,698	5.0892	3.47%
2024-07-30	5.190	5.180	5.190	5.150	5.360	2,650,000	13,816,380	5.2137	4.999	4.990	4.999	4.961	5.163	2,751,108	5.0221	-2.81%
2024-07-29	5.340	5.320	5.340	5.320	5.400	761,000	4,067,040	5.3443	5.144	5.124	5.144	5.124	5.202	790,035	5.1479	-0.56%
2024-07-26	5.370	5.360	5.370	5.320	5.420	580,000	3,106,260	5.3556	5.173	5.163	5.173	5.124	5.221	602,129	5.1588	0.00%
2024-07-25	5.370	5.350	5.370	5.310	5.410	1,616,000	8,653,270	5.3547	5.173	5.153	5.173	5.115	5.211	1,677,657	5.1580	-0.37%
2024-07-24	5.390	5.380	5.390	5.380	5.610	1,199,000	6,524,820	5.4419	5.192	5.182	5.192	5.182	5.404	1,244,747	5.2419	-3.06%
2024-07-23	5.560	5.550	5.560	5.530	5.710	1,447,000	8,076,810	5.5818	5.356	5.346	5.356	5.327	5.500	1,502,209	5.3766	-1.59%
2024-07-22	5.650	5.640	5.650	5.430	5.690	4,436,000	24,875,210	5.6076	5.442	5.433	5.442	5.230	5.481	4,605,251	5.4015	2.36%
2024-07-19	5.520	5.510	5.520	5.480	5.650	3,402,000	18,813,670	5.5302	5.317	5.307	5.317	5.279	5.442	3,531,800	5.3269	-2.30%
2024-07-18	5.650	5.640	5.650	5.630	5.700	1,091,000	6,176,930	5.6617	5.442	5.433	5.442	5.423	5.491	1,132,626	5.4536	-0.35%
2024-07-17	5.670	5.640	5.670	5.610	5.700	3,765,000	21,318,715	5.6623	5.462	5.433	5.462	5.404	5.491	3,908,650	5.4542	0.89%
2024-07-16	5.620	5.620	5.630	5.600	5.670	1,158,000	6,514,390	5.6256	5.413	5.413	5.423	5.394	5.462	1,202,182	5.4188	-0.88%
2024-07-15	5.670	5.630	5.670	5.600	5.730	1,750,520	9,874,795	5.6411	5.462	5.423	5.462	5.394	5.519	1,817,309	5.4337	-0.53%
2024-07-12	5.700	5.680	5.700	5.620	5.720	1,970,000	11,185,430	5.6779	5.491	5.471	5.491	5.413	5.510	2,045,163	5.4692	0.88%
2024-07-11	5.650	5.640	5.650	5.530	5.650	3,671,269	20,540,397	5.5949	5.442	5.433	5.442	5.327	5.442	3,811,342	5.3893	2.36%
2024-07-10	5.520	5.490	5.520	5.420	5.540	2,224,000	12,208,434	5.4894	5.317	5.288	5.317	5.221	5.336	2,308,854	5.2877	0.18%
2024-07-09	5.510	5.480	5.510	5.420	5.550	2,887,000	15,799,440	5.4726	5.307	5.279	5.307	5.221	5.346	2,997,150	5.2715	-0.36%
2024-07-08	5.530	5.520	5.530	5.460	5.620	2,875,000	15,858,520	5.5160	5.327	5.317	5.327	5.259	5.413	2,984,693	5.3133	-1.43%
2024-07-05	5.610	5.590	5.610	5.460	5.620	3,113,000	17,323,990	5.5650	5.404	5.385	5.404	5.259	5.413	3,231,773	5.3605	1.45%
2024-07-04	5.530	5.520	5.530	5.410	5.530	2,431,000	13,319,920	5.4792	5.327	5.317	5.327	5.211	5.327	2,523,752	5.2778	1.10%
2024-07-03	5.470	5.450	5.470	5.360	5.500	3,155,000	17,214,110	5.4561	5.269	5.250	5.269	5.163	5.298	3,275,376	5.2556	0.55%
2024-07-02	5.440	5.420	5.440	5.260	5.740	15,568,517	84,185,840	5.4074	5.240	5.221	5.240	5.067	5.529	16,162,517	5.2087	-5.06%
2024-06-28	5.730	5.710	5.730	5.670	5.780	2,070,935	11,835,461	5.7150	5.519	5.500	5.519	5.462	5.568	2,149,949	5.5050	-0.69%
2024-06-27	5.770	5.730	5.770	5.700	5.820	2,876,000	16,543,160	5.7521	5.558	5.519	5.558	5.491	5.606	2,985,731	5.5407	-0.69%
2024-06-26	5.810	5.780	5.810	5.650	5.820	1,567,000	9,005,300	5.7468	5.596	5.568	5.596	5.442	5.606	1,626,787	5.5356	2.29%
2024-06-25	5.680	5.670	5.680	5.590	5.710	2,150,000	12,119,360	5.6369	5.471	5.462	5.471	5.385	5.500	2,232,031	5.4297	0.18%
2024-06-24	5.670	5.610	5.670	5.510	5.670	3,031,000	16,916,640	5.5812	5.462	5.404	5.462	5.307	5.462	3,146,645	5.3761	0.00%
2024-06-21	5.670	5.670	5.680	5.670	5.750	2,426,000	13,810,073	5.6925	5.462	5.462	5.471	5.462	5.539	2,518,561	5.4833	-1.73%
2024-06-20	5.770	5.750	5.770	5.690	5.820	2,262,000	12,998,370	5.7464	5.558	5.539	5.558	5.481	5.606	2,348,304	5.5352	-0.17%
2024-06-19	5.780	5.780	5.800	5.710	5.890	1,762,000	10,221,080	5.8008	5.568	5.568	5.587	5.500	5.674	1,829,227	5.5876	0.00%
2024-06-18	5.780	5.730	5.780	5.640	5.830	3,395,000	19,367,840	5.7048	5.568	5.519	5.568	5.433	5.616	3,524,533	5.4952	0.10%
2024-06-17	5.950	5.940	5.950	5.750	5.980	3,927,000	23,050,740	5.8698	5.562	5.553	5.562	5.375	5.590	4,200,880	5.4871	3.66%
2024-06-14	5.740	5.740	5.750	5.710	5.770	1,260,000	7,227,543	5.7361	5.366	5.366	5.375	5.338	5.394	1,347,876	5.3622	-0.52%
2024-06-13	5.770	5.740	5.770	5.700	5.850	2,134,000	12,296,337	5.7621	5.394	5.366	5.394	5.328	5.469	2,282,831	5.3864	0.17%
2024-06-12	5.760	5.750	5.760	5.700	5.880	6,687,000	38,527,750	5.7616	5.384	5.375	5.384	5.328	5.497	7,153,370	5.3860	-2.21%
2024-06-11	5.890	5.860	5.890	5.790	5.910	3,287,000	19,229,380	5.8501	5.506	5.478	5.506	5.413	5.525	3,516,245	5.4687	-1.34%
2024-06-07	5.970	5.960	5.970	5.940	6.100	3,204,000	19,164,505	5.9814	5.581	5.571	5.581	5.553	5.702	3,427,456	5.5915	-1.81%
2024-06-06	6.080	6.040	6.080	6.030	6.200	3,337,000	20,288,940	6.0800	5.684	5.646	5.684	5.637	5.796	3,569,732	5.6836	-1.30%
2024-06-05	6.160	6.110	6.160	6.050	6.240	3,774,000	23,173,350	6.1403	5.758	5.712	5.758	5.656	5.833	4,037,209	5.7399	-0.81%
2024-06-04	6.210	6.190	6.210	6.130	6.350	7,359,160	46,058,954	6.2587	5.805	5.786	5.805	5.730	5.936	7,872,409	5.8507	1.31%
2024-06-03	6.130	6.120	6.130	5.840	6.200	10,550,000	64,219,065	6.0871	5.730	5.721	5.730	5.459	5.796	11,285,787	5.6903	4.61%
2024-05-31	5.860	5.800	5.860	5.690	5.860	7,699,000	44,671,521	5.8022	5.478	5.422	5.478	5.319	5.478	8,235,950	5.4240	2.63%
2024-05-30	5.710	5.700	5.710	5.670	5.800	2,514,830	14,383,474	5.7195	5.338	5.328	5.338	5.300	5.422	2,690,221	5.3466	-1.21%
2024-05-29	5.780	5.750	5.780	5.660	5.800	4,140,000	23,756,841	5.7384	5.403	5.375	5.403	5.291	5.422	4,428,735	5.3642	-0.17%
2024-05-28	5.790	5.790	5.800	5.650	5.810	5,055,000	29,093,950	5.7555	5.413	5.413	5.422	5.282	5.431	5,407,550	5.3802	1.58%
2024-05-27	5.700	5.690	5.700	5.500	5.700	4,863,000	27,261,380	5.6059	5.328	5.319	5.328	5.141	5.328	5,202,159	5.2404	1.42%
2024-05-24	5.620	5.610	5.620	5.600	5.850	8,657,830	49,312,375	5.6957	5.254	5.244	5.254	5.235	5.469	9,261,651	5.3244	-3.93%
2024-05-23	5.850	5.830	5.850	5.760	5.980	6,152,000	36,206,030	5.8852	5.469	5.450	5.469	5.384	5.590	6,581,058	5.5016	0.52%
2024-05-22	5.820	5.820	5.830	5.580	5.840	5,055,000	29,054,110	5.7476	5.441	5.441	5.450	5.216	5.459	5,407,550	5.3729	2.46%
2024-05-21	5.680	5.660	5.680	5.620	5.740	7,120,000	40,476,920	5.6850	5.310	5.291	5.310	5.254	5.366	7,616,569	5.3143	-1.22%
2024-05-20	5.750	5.720	5.750	5.680	5.840	5,198,000	29,827,910	5.7383	5.375	5.347	5.375	5.310	5.459	5,560,523	5.3642	0.00%
2024-05-17	5.750	5.750	5.760	5.640	5.830	15,341,000	88,583,670	5.7743	5.375	5.375	5.384	5.272	5.450	16,410,925	5.3978	1.41%
2024-05-16	5.670	5.660	5.670	5.580	5.740	8,254,900	46,478,371	5.6304	5.300	5.291	5.300	5.216	5.366	8,830,620	5.2633	-0.53%
2024-05-14	5.700	5.690	5.700	5.680	5.840	8,174,000	46,979,040	5.7474	5.328	5.319	5.328	5.310	5.459	8,744,078	5.3727	-1.55%
2024-05-13	5.790	5.780	5.790	5.700	5.860	6,968,363	40,136,837	5.7599	5.413	5.403	5.413	5.328	5.478	7,454,356	5.3843	-0.52%
2024-05-10	5.820	5.810	5.820	5.690	5.860	7,893,000	45,701,850	5.7902	5.441	5.431	5.441	5.319	5.478	8,443,480	5.4127	0.34%
2024-05-09	5.800	5.770	5.800	5.740	5.850	7,244,100	42,010,767	5.7993	5.422	5.394	5.422	5.366	5.469	7,749,324	5.4212	0.87%
2024-05-08	5.750	5.740	5.750	5.660	5.780	4,211,000	24,076,490	5.7175	5.375	5.366	5.375	5.291	5.403	4,504,687	5.3448	0.70%
2024-05-07	5.710	5.670	5.710	5.630	5.750	5,653,000	32,182,530	5.6930	5.338	5.300	5.338	5.263	5.375	6,047,256	5.3218	0.18%
2024-05-06	5.700	5.700	5.710	5.610	5.740	8,008,000	45,486,530	5.6801	5.328	5.328	5.338	5.244	5.366	8,566,500	5.3098	0.35%
2024-05-03	5.680	5.660	5.680	5.610	5.730	1,376,000	7,799,181	5.6680	5.310	5.291	5.310	5.244	5.356	1,471,966	5.2985	-0.35%
2024-05-02	5.700	5.680	5.700	5.370	5.700	2,155,000	12,077,710	5.6045	5.328	5.310	5.328	5.020	5.328	2,305,296	5.2391	5.56%
2024-04-30	5.400	5.390	5.400	5.360	5.450	3,423,000	18,478,180	5.3982	5.048	5.039	5.048	5.011	5.095	3,661,730	5.0463	0.00%
2024-04-29	5.400	5.390	5.400	5.290	5.490	7,062,000	38,187,581	5.4075	5.048	5.039	5.048	4.945	5.132	7,554,524	5.0549	1.89%
2024-04-26	5.300	5.290	5.300	5.210	5.300	6,342,000	33,404,789	5.2672	4.954	4.945	4.954	4.870	4.954	6,784,309	4.9238	1.15%
2024-04-25	5.240	5.230	5.240	5.200	5.300	6,405,000	33,528,360	5.2347	4.898	4.889	4.898	4.861	4.954	6,851,703	4.8934	0.00%
2024-04-24	5.240	5.240	5.250	5.180	5.240	6,014,000	31,343,760	5.2118	4.898	4.898	4.908	4.842	4.898	6,433,433	4.8720	0.38%
2024-04-23	5.220	5.200	5.220	5.160	5.280	4,920,000	25,621,400	5.2076	4.880	4.861	4.880	4.824	4.936	5,263,135	4.8681	0.19%
2024-04-22	5.210	5.200	5.210	5.110	5.260	4,392,000	22,894,380	5.2127	4.870	4.861	4.870	4.777	4.917	4,698,310	4.8729	1.17%
2024-04-19	5.150	5.140	5.150	5.090	5.170	5,454,000	28,024,425	5.1383	4.814	4.805	4.814	4.758	4.833	5,834,377	4.8033	-0.77%
2024-04-18	5.190	5.160	5.190	5.100	5.210	6,100,000	31,562,590	5.1742	4.852	4.824	4.852	4.768	4.870	6,525,431	4.8369	0.78%
2024-04-17	5.150	5.140	5.150	5.080	5.200	6,564,000	33,802,840	5.1497	4.814	4.805	4.814	4.749	4.861	7,021,792	4.8140	0.59%
2024-04-16	5.120	5.100	5.120	5.100	5.220	6,410,000	32,960,160	5.1420	4.786	4.768	4.786	4.768	4.880	6,857,051	4.8068	-2.10%
2024-04-15	5.230	5.190	5.230	5.110	5.250	4,832,000	25,113,140	5.1973	4.889	4.852	4.889	4.777	4.908	5,168,997	4.8584	0.00%
2024-04-12	5.230	5.210	5.230	5.200	5.340	4,676,000	24,494,400	5.2383	4.889	4.870	4.889	4.861	4.992	5,002,117	4.8968	-1.51%
2024-04-11	5.310	5.300	5.320	5.250	5.350	3,058,000	16,226,330	5.3062	4.964	4.954	4.973	4.908	5.001	3,271,274	4.9602	-0.38%
2024-04-10	5.330	5.320	5.330	5.240	5.370	5,911,000	31,388,110	5.3101	4.983	4.973	4.983	4.898	5.020	6,323,250	4.9639	0.38%
2024-04-09	5.310	5.280	5.310	5.230	5.320	5,939,936	31,369,294	5.2811	4.964	4.936	4.964	4.889	4.973	6,354,204	4.9368	0.38%
2024-04-08	5.290	5.230	5.290	5.190	5.330	7,154,000	37,559,570	5.2501	4.945	4.889	4.945	4.852	4.983	7,652,940	4.9079	-1.31%
2024-04-05	5.360	5.330	5.360	5.030	5.370	3,522,000	18,398,020	5.2237	5.011	4.983	5.011	4.702	5.020	3,767,634	4.8832	1.71%
2024-04-03	5.270	5.250	5.270	5.190	5.320	7,161,000	37,539,550	5.2422	4.926	4.908	4.926	4.852	4.973	7,660,428	4.9005	-0.94%
2024-04-02	5.320	5.270	5.320	5.150	5.380	8,107,659	42,429,712	5.2333	4.973	4.926	4.973	4.814	5.029	8,673,110	4.8921	0.19%
2024-03-28	5.310	5.300	5.310	5.280	5.430	7,448,000	39,625,870	5.3203	4.964	4.954	4.964	4.936	5.076	7,967,445	4.9735	-1.12%
2024-03-27	5.370	5.340	5.370	5.310	5.480	4,392,000	23,593,571	5.3719	5.020	4.992	5.020	4.964	5.123	4,698,310	5.0217	-1.47%
2024-03-26	5.450	5.420	5.450	5.330	5.480	2,869,000	15,519,230	5.4093	5.095	5.067	5.095	4.983	5.123	3,069,092	5.0566	0.74%
2024-03-25	5.410	5.390	5.410	5.350	5.490	3,409,200	18,454,427	5.4131	5.057	5.039	5.057	5.001	5.132	3,646,967	5.0602	-0.55%
2024-03-22	5.440	5.420	5.440	5.300	5.500	9,508,000	50,988,280	5.3627	5.085	5.067	5.085	4.954	5.141	10,171,115	5.0130	-0.91%
2024-03-21	5.490	5.480	5.490	5.370	5.530	6,932,000	37,984,314	5.4796	5.132	5.123	5.132	5.020	5.169	7,415,457	5.1223	3.58%
2024-03-20	5.300	5.300	5.330	5.240	5.360	2,449,000	12,990,340	5.3043	4.954	4.954	4.983	4.898	5.011	2,619,800	4.9585	0.00%
2024-03-19	5.300	5.290	5.300	5.230	5.390	3,521,000	18,632,870	5.2919	4.954	4.945	4.954	4.889	5.039	3,766,564	4.9469	-1.67%
2024-03-18	5.390	5.390	5.400	5.230	5.430	4,058,000	21,583,978	5.3189	5.039	5.039	5.048	4.889	5.076	4,341,016	4.9721	1.89%
2024-03-15	5.290	5.290	5.300	5.230	5.380	7,301,447	38,716,317	5.3026	4.945	4.945	4.954	4.889	5.029	7,810,670	4.9568	-0.19%
2024-03-14	5.300	5.290	5.300	5.270	5.780	10,283,000	55,987,830	5.4447	4.954	4.945	4.954	4.926	5.403	11,000,165	5.0897	-3.11%
2024-03-13	5.470	5.460	5.470	5.330	5.530	4,172,000	22,523,983	5.3988	5.113	5.104	5.113	4.983	5.169	4,462,967	5.0469	1.11%
2024-03-12	5.410	5.400	5.410	5.290	5.520	6,578,000	35,674,390	5.4233	5.057	5.048	5.057	4.945	5.160	7,036,768	5.0697	2.66%
2024-03-11	5.270	5.250	5.270	5.130	5.280	2,653,000	13,870,900	5.2284	4.926	4.908	4.926	4.796	4.936	2,838,028	4.8875	2.53%
2024-03-08	5.140	5.130	5.150	5.080	5.220	2,899,000	14,945,657	5.1555	4.805	4.796	4.814	4.749	4.880	3,101,184	4.8193	1.18%
2024-03-07	5.080	5.060	5.080	5.030	5.320	6,185,000	31,612,400	5.1111	4.749	4.730	4.749	4.702	4.973	6,616,359	4.7779	-3.97%
2024-03-06	5.290	5.290	5.300	5.220	5.390	3,738,000	19,761,790	5.2867	4.945	4.945	4.954	4.880	5.039	3,998,699	4.9421	0.00%
2024-03-05	5.290	5.290	5.330	5.250	5.480	4,407,000	23,607,440	5.3568	4.945	4.945	4.983	4.908	5.123	4,714,357	5.0076	-4.34%
2024-03-04	5.530	5.520	5.540	5.490	5.660	3,296,500	18,298,695	5.5509	5.169	5.160	5.179	5.132	5.291	3,526,407	5.1890	0.55%
2024-03-01	5.500	5.500	5.510	5.450	5.580	4,236,323	23,448,962	5.5352	5.141	5.141	5.151	5.095	5.216	4,531,776	5.1743	-1.26%
2024-02-29	5.570	5.560	5.570	5.390	5.580	16,605,000	92,246,383	5.5553	5.207	5.198	5.207	5.039	5.216	17,763,080	5.1932	2.58%
2024-02-28	5.430	5.420	5.450	5.390	5.800	5,969,000	33,435,470	5.6015	5.076	5.067	5.095	5.039	5.422	6,385,295	5.2363	-3.38%
2024-02-27	5.620	5.620	5.650	5.500	5.660	5,365,000	29,769,400	5.5488	5.254	5.254	5.282	5.141	5.291	5,739,170	5.1871	0.36%
2024-02-26	5.600	5.590	5.600	5.570	5.720	3,575,000	20,146,779	5.6355	5.235	5.226	5.235	5.207	5.347	3,824,331	5.2681	0.90%
2024-02-23	5.550	5.550	5.560	5.520	5.680	2,680,000	14,903,290	5.5609	5.188	5.188	5.198	5.160	5.310	2,866,911	5.1984	-0.89%
2024-02-22	5.600	5.590	5.600	5.490	5.600	4,102,500	22,820,210	5.5625	5.235	5.226	5.235	5.132	5.235	4,388,620	5.1999	1.45%
2024-02-21	5.520	5.520	5.530	5.300	5.610	9,843,234	54,362,896	5.5229	5.160	5.160	5.169	4.954	5.244	10,529,729	5.1628	0.73%
2024-02-20	5.480	5.480	5.490	5.290	5.520	3,509,000	19,122,410	5.4495	5.123	5.123	5.132	4.945	5.160	3,753,728	5.0942	1.67%
2024-02-19	5.390	5.380	5.390	5.270	5.520	4,306,000	23,074,568	5.3587	5.039	5.029	5.039	4.926	5.160	4,606,313	5.0093	-2.36%
2024-02-16	5.520	5.490	5.520	5.190	5.520	1,315,000	7,165,195	5.4488	5.160	5.132	5.160	4.852	5.160	1,406,712	5.0936	5.95%
2024-02-15	5.210	5.200	5.210	4.980	5.250	1,569,000	8,109,790	5.1688	4.870	4.861	4.870	4.655	4.908	1,678,426	4.8318	-1.88%
2024-02-14	5.310	5.290	5.310	5.080	5.340	2,129,000	11,137,058	5.2311	4.964	4.945	4.964	4.749	4.992	2,277,482	4.8901	1.53%
2024-02-09	5.230	5.220	5.230	5.150	5.470	887,000	4,625,150	5.2144	4.889	4.880	4.889	4.814	5.113	948,862	4.8744	-2.06%
2024-02-08	5.340	5.330	5.340	5.180	5.420	2,950,000	15,782,790	5.3501	4.992	4.983	4.992	4.842	5.067	3,155,741	5.0013	1.91%
2024-02-07	5.240	5.240	5.260	5.220	5.500	3,142,000	16,827,262	5.3556	4.898	4.898	4.917	4.880	5.141	3,361,132	5.0064	-1.87%
2024-02-06	5.340	5.340	5.350	4.990	5.360	5,233,000	27,276,750	5.2124	4.992	4.992	5.001	4.665	5.011	5,597,964	4.8726	6.16%
2024-02-05	5.030	5.030	5.040	4.940	5.130	4,977,000	24,973,552	5.0178	4.702	4.702	4.711	4.618	4.796	5,324,110	4.6907	-1.95%
2024-02-02	5.130	5.100	5.130	5.030	5.420	6,268,000	32,365,128	5.1635	4.796	4.768	4.796	4.702	5.067	6,705,148	4.8269	-2.29%
2024-02-01	5.250	5.210	5.250	5.080	5.340	3,164,000	16,634,330	5.2574	4.908	4.870	4.908	4.749	4.992	3,384,666	4.9146	0.96%
2024-01-31	5.200	5.180	5.200	5.150	5.450	7,240,000	38,024,340	5.2520	4.861	4.842	4.861	4.814	5.095	7,744,938	4.9096	-4.94%
2024-01-30	5.470	5.460	5.470	5.400	5.670	3,841,000	21,214,130	5.5231	5.113	5.104	5.113	5.048	5.300	4,108,882	5.1630	-3.53%
2024-01-29	5.670	5.660	5.670	5.620	5.850	2,424,000	13,831,280	5.7060	5.300	5.291	5.300	5.254	5.469	2,593,057	5.3340	-0.53%
2024-01-26	5.700	5.700	5.720	5.610	5.940	4,758,000	27,385,369	5.7556	5.328	5.328	5.347	5.244	5.553	5,089,836	5.3804	-2.40%
2024-01-25	5.840	5.830	5.850	5.610	5.900	3,499,000	20,230,200	5.7817	5.459	5.450	5.469	5.244	5.515	3,743,030	5.4048	3.00%
2024-01-24	5.670	5.670	5.700	5.500	5.730	2,059,000	11,560,870	5.6148	5.300	5.300	5.328	5.141	5.356	2,202,600	5.2487	1.07%
2024-01-23	5.610	5.610	5.630	5.470	5.740	3,575,000	20,158,804	5.6388	5.244	5.244	5.263	5.113	5.366	3,824,331	5.2712	2.00%
2024-01-22	5.500	5.490	5.500	5.480	5.880	4,381,000	24,626,190	5.6211	5.141	5.132	5.141	5.123	5.497	4,686,543	5.2547	-5.98%
2024-01-19	5.850	5.830	5.850	5.810	6.100	7,443,354	43,926,759	5.9015	5.469	5.450	5.469	5.431	5.702	7,962,474	5.5167	-3.94%
2024-01-18	6.090	6.090	6.110	5.930	6.130	4,132,000	24,990,492	6.0480	5.693	5.693	5.712	5.543	5.730	4,420,177	5.6537	1.00%
2024-01-17	6.030	6.000	6.030	5.920	6.150	5,597,000	33,682,610	6.0180	5.637	5.609	5.637	5.534	5.749	5,987,351	5.6256	-2.74%
2024-01-16	6.200	6.180	6.200	6.140	6.270	4,356,000	26,982,411	6.1943	5.796	5.777	5.796	5.740	5.861	4,659,800	5.7905	-1.27%
2024-01-15	6.280	6.250	6.280	6.200	6.320	2,820,000	17,595,120	6.2394	5.871	5.843	5.871	5.796	5.908	3,016,675	5.8326	0.64%
2024-01-12	6.240	6.240	6.280	6.200	6.400	7,037,981	44,155,922	6.2739	5.833	5.833	5.871	5.796	5.983	7,528,830	5.8649	-2.50%
2024-01-11	6.400	6.400	6.420	6.360	6.520	2,927,000	18,856,918	6.4424	5.983	5.983	6.001	5.945	6.095	3,131,137	6.0224	-0.47%
2024-01-10	6.430	6.360	6.430	6.300	6.460	1,063,000	6,784,740	6.3826	6.011	5.945	6.011	5.889	6.039	1,137,137	5.9665	1.42%
2024-01-09	6.340	6.340	6.370	6.340	6.500	2,678,000	17,205,100	6.4246	5.927	5.927	5.955	5.927	6.076	2,864,771	6.0057	-0.78%
2024-01-08	6.390	6.340	6.390	6.300	6.530	3,302,000	21,037,550	6.3712	5.973	5.927	5.973	5.889	6.104	3,532,291	5.9558	-1.99%
2024-01-05	6.520	6.500	6.520	6.470	6.640	3,984,000	26,058,586	6.5408	6.095	6.076	6.095	6.048	6.207	4,261,855	6.1144	-0.91%
2024-01-04	6.580	6.580	6.590	6.500	6.620	3,280,058	21,582,228	6.5798	6.151	6.151	6.160	6.076	6.188	3,508,818	6.1509	1.70%
2024-01-03	6.470	6.470	6.500	6.460	6.580	3,388,000	22,125,061	6.5304	6.048	6.048	6.076	6.039	6.151	3,624,289	6.1047	-1.37%
2024-01-02	6.560	6.550	6.560	6.500	6.740	7,549,000	49,447,706	6.5502	6.132	6.123	6.132	6.076	6.301	8,075,489	6.1232	-2.53%
2023-12-29	6.730	6.730	6.740	6.520	6.750	2,923,000	19,510,440	6.6748	6.291	6.291	6.301	6.095	6.310	3,126,858	6.2396	1.51%
2023-12-28	6.630	6.600	6.630	6.350	6.660	6,060,000	39,727,880	6.5558	6.198	6.170	6.198	5.936	6.226	6,482,641	6.1283	3.43%
2023-12-27	6.410	6.380	6.410	6.160	6.440	5,012,000	31,623,710	6.3096	5.992	5.964	5.992	5.758	6.020	5,361,551	5.8982	1.42%
2023-12-22	6.320	6.300	6.320	6.230	6.420	3,724,000	23,455,057	6.2984	5.908	5.889	5.908	5.824	6.001	3,983,722	5.8877	-0.47%
2023-12-21	6.350	6.340	6.350	6.180	6.360	4,319,000	27,087,183	6.2716	5.936	5.927	5.936	5.777	5.945	4,620,219	5.8627	0.32%
2023-12-20	6.330	6.320	6.330	6.330	6.500	2,186,138	13,944,741	6.3787	5.917	5.908	5.917	5.917	6.076	2,338,605	5.9628	-1.25%
2023-12-19	6.410	6.410	6.420	6.360	6.540	2,821,000	18,080,018	6.4091	5.992	5.992	6.001	5.945	6.114	3,017,744	5.9912	-1.69%
2023-12-18	6.520	6.510	6.520	6.400	6.760	8,506,000	55,406,670	6.5138	6.095	6.086	6.095	5.983	6.319	9,099,232	6.0892	-3.98%
2023-12-15	6.790	6.750	6.790	6.710	6.860	3,153,000	21,343,585	6.7693	6.347	6.310	6.347	6.273	6.413	3,372,899	6.3280	0.89%
2023-12-14	6.730	6.710	6.730	6.600	6.890	6,874,000	46,240,900	6.7269	6.291	6.273	6.291	6.170	6.441	7,353,412	6.2884	2.59%
2023-12-13	6.560	6.550	6.560	6.500	6.820	7,320,000	48,263,597	6.5934	6.132	6.123	6.132	6.076	6.375	7,830,517	6.1635	-2.24%
2023-12-12	6.710	6.700	6.710	6.550	6.820	2,262,966	15,212,215	6.7222	6.273	6.263	6.273	6.123	6.375	2,420,792	6.2840	-0.74%
2023-12-11	6.760	6.740	6.760	6.500	6.800	5,730,000	37,975,515	6.6275	6.319	6.301	6.319	6.076	6.357	6,129,626	6.1954	-0.15%
2023-12-08	6.770	6.770	6.800	6.760	6.960	3,230,000	22,017,431	6.8165	6.329	6.329	6.357	6.319	6.506	3,455,269	6.3721	-1.46%
2023-12-07	6.870	6.870	6.890	6.730	6.920	4,674,190	31,911,171	6.8271	6.422	6.422	6.441	6.291	6.469	5,000,181	6.3820	-1.01%
2023-12-06	6.940	6.910	6.940	6.780	6.980	6,579,000	45,274,315	6.8816	6.488	6.459	6.488	6.338	6.525	7,037,838	6.4330	-0.14%
2023-12-05	6.950	6.930	6.950	6.850	7.100	5,095,000	35,279,360	6.9243	6.497	6.478	6.497	6.403	6.637	5,450,340	6.4729	-0.71%
2023-12-04	7.000	6.990	7.000	6.950	7.420	9,135,000	64,464,221	7.0568	6.544	6.534	6.544	6.497	6.936	9,772,101	6.5968	-4.50%
2023-12-01	7.330	7.310	7.330	7.300	7.450	2,808,000	20,728,850	7.3821	6.852	6.833	6.852	6.824	6.964	3,003,838	6.9008	-0.68%
2023-11-30	7.380	7.360	7.380	7.250	7.410	1,784,000	13,066,911	7.3245	6.899	6.880	6.899	6.777	6.927	1,908,421	6.8470	0.54%
2023-11-29	7.340	7.340	7.350	7.300	7.600	5,136,000	38,134,986	7.4250	6.861	6.861	6.871	6.824	7.105	5,494,199	6.9410	-2.65%
2023-11-28	7.540	7.540	7.550	7.230	7.560	6,178,000	46,196,378	7.4776	7.048	7.048	7.058	6.759	7.067	6,608,871	6.9901	2.45%
2023-11-27	7.360	7.340	7.360	7.240	7.430	3,249,000	23,891,316	7.3534	6.880	6.861	6.880	6.768	6.946	3,475,594	6.8740	0.96%
2023-11-24	7.290	7.290	7.300	7.250	7.600	7,624,000	56,307,060	7.3855	6.815	6.815	6.824	6.777	7.105	8,155,719	6.9040	-3.83%
2023-11-23	7.580	7.550	7.580	7.350	7.610	7,094,000	53,341,930	7.5193	7.086	7.058	7.086	6.871	7.114	7,588,756	7.0291	0.66%
2023-11-22	7.530	7.520	7.530	7.380	7.660	9,447,000	71,219,570	7.5389	7.039	7.030	7.039	6.899	7.161	10,105,860	7.0474	2.03%
2023-11-21	7.380	7.350	7.390	7.290	7.440	3,678,000	27,099,430	7.3680	6.899	6.871	6.908	6.815	6.955	3,934,514	6.8876	0.27%
2023-11-20	7.360	7.340	7.360	7.230	7.450	2,865,000	21,031,990	7.3410	6.880	6.861	6.880	6.759	6.964	3,064,813	6.8624	1.10%
2023-11-17	7.280	7.280	7.290	7.140	7.340	4,636,000	33,654,190	7.2593	6.805	6.805	6.815	6.675	6.861	4,959,328	6.7860	1.11%
2023-11-16	7.200	7.190	7.200	7.130	7.440	5,778,000	41,730,122	7.2222	6.731	6.721	6.731	6.665	6.955	6,180,974	6.7514	-3.23%
2023-11-15	7.440	7.440	7.450	7.300	7.570	6,315,000	46,725,115	7.3991	6.955	6.955	6.964	6.824	7.076	6,755,426	6.9167	2.48%
2023-11-14	7.260	7.240	7.260	7.190	7.380	4,984,000	36,181,080	7.2594	6.787	6.768	6.787	6.721	6.899	5,331,598	6.7862	-1.63%
2023-11-13	7.380	7.360	7.380	7.140	7.390	4,333,000	31,441,260	7.2562	6.899	6.880	6.899	6.675	6.908	4,635,196	6.7832	1.79%
2023-11-10	7.250	7.220	7.250	7.130	7.350	6,856,000	49,540,160	7.2258	6.777	6.749	6.777	6.665	6.871	7,334,157	6.7547	-0.28%
2023-11-09	7.270	7.260	7.270	7.220	7.740	7,397,234	54,591,487	7.3800	6.796	6.787	6.796	6.749	7.235	7,913,138	6.8988	-4.97%
2023-11-08	7.650	7.640	7.650	7.600	7.870	8,615,200	66,482,000	7.7168	7.151	7.142	7.151	7.105	7.357	9,216,048	7.2137	0.00%
2023-11-07	7.650	7.620	7.650	7.530	7.820	11,148,000	85,488,678	7.6685	7.151	7.123	7.151	7.039	7.310	11,925,493	7.1686	-0.65%
2023-11-06	7.700	7.670	7.700	7.150	7.730	23,773,000	178,493,075	7.5082	7.198	7.170	7.198	6.684	7.226	25,430,996	7.0187	11.59%
2023-11-03	6.900	6.900	6.910	6.780	6.960	6,088,000	41,868,440	6.8772	6.450	6.450	6.459	6.338	6.506	6,512,594	6.4288	0.73%
2023-11-02	6.850	6.840	6.850	6.780	6.960	4,336,000	29,676,042	6.8441	6.403	6.394	6.403	6.338	6.506	4,638,405	6.3979	-0.29%
2023-11-01	6.870	6.870	6.880	6.730	7.070	8,334,000	57,381,025	6.8852	6.422	6.422	6.431	6.291	6.609	8,915,237	6.4363	0.73%
2023-10-31	6.820	6.820	6.830	6.710	6.860	4,982,000	33,761,315	6.7767	6.375	6.375	6.385	6.273	6.413	5,329,459	6.3348	-0.44%
2023-10-30	6.850	6.830	6.850	6.600	6.880	6,627,000	45,074,214	6.8016	6.403	6.385	6.403	6.170	6.431	7,089,186	6.3582	3.79%
2023-10-27	6.600	6.590	6.600	6.260	6.600	6,895,379	44,859,006	6.5057	6.170	6.160	6.170	5.852	6.170	7,376,282	6.0815	4.93%
2023-10-26	6.290	6.290	6.300	6.240	6.380	3,287,000	20,651,697	6.2828	5.880	5.880	5.889	5.833	5.964	3,516,245	5.8732	-1.56%
2023-10-25	6.390	6.370	6.390	6.340	6.500	2,566,000	16,446,539	6.4094	5.973	5.955	5.973	5.927	6.076	2,744,960	5.9915	0.16%
2023-10-24	6.380	6.360	6.380	6.240	6.390	3,568,000	22,610,264	6.3370	5.964	5.945	5.964	5.833	5.973	3,816,842	5.9238	0.47%
2023-10-20	6.350	6.330	6.350	6.200	6.360	4,788,000	30,127,038	6.2922	5.936	5.917	5.936	5.796	5.945	5,121,929	5.8820	0.32%
2023-10-19	6.330	6.330	6.340	6.190	6.460	4,397,000	27,653,670	6.2892	5.917	5.917	5.927	5.786	6.039	4,703,659	5.8792	-2.01%
2023-10-18	6.460	6.440	6.460	6.410	6.610	5,097,259	32,934,673	6.4613	6.039	6.020	6.039	5.992	6.179	5,452,756	6.0400	-1.97%
2023-10-17	6.590	6.570	6.590	6.500	6.670	3,585,000	23,546,704	6.5681	6.160	6.142	6.160	6.076	6.235	3,835,028	6.1399	0.61%
2023-10-16	6.550	6.550	6.560	6.510	6.810	3,314,000	21,871,780	6.5998	6.123	6.123	6.132	6.086	6.366	3,545,128	6.1695	-2.82%
2023-10-13	6.740	6.700	6.740	6.650	6.740	2,008,000	13,451,200	6.6988	6.301	6.263	6.301	6.216	6.301	2,148,044	6.2621	-0.30%
2023-10-12	6.760	6.750	6.760	6.600	6.820	2,716,000	18,252,345	6.7203	6.319	6.310	6.319	6.170	6.375	2,905,421	6.2822	1.35%
2023-10-11	6.670	6.660	6.670	6.580	6.840	8,647,000	58,021,467	6.7100	6.235	6.226	6.235	6.151	6.394	9,250,066	6.2725	2.30%
2023-10-10	6.520	6.480	6.520	6.440	6.620	2,959,000	19,292,486	6.5199	6.095	6.058	6.095	6.020	6.188	3,165,369	6.0949	-0.46%
2023-10-09	6.550	6.530	6.550	6.390	6.560	3,015,000	19,594,840	6.4991	6.123	6.104	6.123	5.973	6.132	3,225,275	6.0754	2.50%
2023-10-06	6.390	6.390	6.400	6.190	6.390	1,631,000	10,341,891	6.3408	5.973	5.973	5.983	5.786	5.973	1,744,751	5.9274	3.06%
2023-10-05	6.200	6.190	6.200	5.900	6.200	2,233,000	13,685,234	6.1286	5.796	5.786	5.796	5.515	5.796	2,388,736	5.7291	1.47%
2023-10-04	6.110	6.030	6.110	5.830	6.140	2,688,000	16,228,009	6.0372	5.712	5.637	5.712	5.450	5.740	2,875,469	5.6436	0.16%
2023-10-03	6.100	6.090	6.100	6.060	6.310	1,678,000	10,270,348	6.1206	5.702	5.693	5.702	5.665	5.899	1,795,028	5.7216	-4.69%
2023-09-29	6.400	6.370	6.400	6.170	6.400	2,383,000	15,088,875	6.3319	5.983	5.955	5.983	5.768	5.983	2,549,197	5.9191	-0.16%
2023-09-28	6.410	6.400	6.410	6.360	6.500	2,991,000	19,174,023	6.4106	5.992	5.983	5.992	5.945	6.076	3,199,601	5.9926	-0.31%
2023-09-27	6.430	6.420	6.460	6.340	6.530	2,924,000	18,838,970	6.4429	6.011	6.001	6.039	5.927	6.104	3,127,928	6.0228	1.10%
2023-09-26	6.360	6.350	6.360	6.300	6.460	4,444,000	28,354,353	6.3804	5.945	5.936	5.945	5.889	6.039	4,753,937	5.9644	-1.40%
2023-09-25	6.450	6.440	6.450	6.330	6.470	2,463,000	15,813,150	6.4203	6.029	6.020	6.029	5.917	6.048	2,634,777	6.0017	1.10%
2023-09-22	6.380	6.350	6.380	6.160	6.390	2,562,000	16,178,000	6.3146	5.964	5.936	5.964	5.758	5.973	2,740,681	5.9029	1.43%
2023-09-21	6.290	6.270	6.300	6.210	6.560	6,231,000	39,225,730	6.2953	5.880	5.861	5.889	5.805	6.132	6,665,568	5.8848	-3.38%
2023-09-20	6.510	6.510	6.520	6.500	6.600	1,940,037	12,703,366	6.5480	6.086	6.086	6.095	6.076	6.170	2,075,341	6.1211	-1.21%
2023-09-19	6.590	6.580	6.590	6.470	6.630	3,315,000	21,676,115	6.5388	6.160	6.151	6.160	6.048	6.198	3,546,197	6.1125	-0.15%
2023-09-18	6.600	6.560	6.600	6.500	6.630	3,441,000	22,652,145	6.5830	6.170	6.132	6.170	6.076	6.198	3,680,985	6.1538	0.15%
2023-09-15	6.590	6.580	6.590	6.410	6.670	5,459,000	35,895,846	6.5755	6.160	6.151	6.160	5.992	6.235	5,839,726	6.1468	2.01%
2023-09-14	6.460	6.440	6.460	6.360	6.540	3,019,000	19,473,632	6.4504	6.039	6.020	6.039	5.945	6.114	3,229,554	6.0298	0.00%
2023-09-13	6.460	6.450	6.470	6.350	6.560	5,962,000	38,344,290	6.4314	6.039	6.029	6.048	5.936	6.132	6,377,807	6.0121	-1.37%
2023-09-12	6.550	6.550	6.560	6.390	6.580	4,049,000	26,438,580	6.5297	6.123	6.123	6.132	5.973	6.151	4,331,389	6.1040	0.92%
2023-09-11	6.490	6.490	6.500	6.220	6.540	10,197,000	65,436,935	6.4173	6.067	6.067	6.076	5.814	6.114	10,908,168	5.9989	3.51%
2023-09-07	6.270	6.230	6.270	6.080	6.270	5,273,000	32,692,890	6.2001	5.861	5.824	5.861	5.684	5.861	5,640,754	5.7958	2.12%
2023-09-06	6.140	6.140	6.150	6.040	6.200	7,868,000	48,058,270	6.1081	5.740	5.740	5.749	5.646	5.796	8,416,736	5.7098	-0.97%
2023-09-05	6.200	6.200	6.220	6.100	6.250	4,970,000	30,730,514	6.1832	5.796	5.796	5.814	5.702	5.843	5,316,622	5.7801	-0.16%
2023-09-04	6.210	6.200	6.210	6.040	6.250	8,981,000	55,005,764	6.1247	5.805	5.796	5.805	5.646	5.843	9,607,360	5.7254	1.64%
2023-08-31	6.110	6.110	6.120	6.090	6.250	4,148,000	25,477,910	6.1422	5.712	5.712	5.721	5.693	5.843	4,437,293	5.7418	-2.24%
2023-08-30	6.250	6.240	6.260	6.200	6.420	4,184,000	26,235,750	6.2705	5.843	5.833	5.852	5.796	6.001	4,475,804	5.8617	-2.34%
2023-08-29	6.400	6.390	6.400	6.060	6.420	7,411,000	46,448,190	6.2675	5.983	5.973	5.983	5.665	6.001	7,927,864	5.8589	3.90%
2023-08-28	6.160	6.150	6.160	6.130	6.480	7,125,000	44,494,030	6.2448	5.758	5.749	5.758	5.730	6.058	7,621,918	5.8376	-0.81%
2023-08-25	6.210	6.210	6.230	6.200	6.510	6,363,000	40,359,075	6.3428	5.805	5.805	5.824	5.796	6.086	6,806,774	5.9293	-5.19%
2023-08-24	6.550	6.510	6.550	6.490	6.690	3,801,000	24,894,370	6.5494	6.123	6.086	6.123	6.067	6.254	4,066,092	6.1224	-1.21%
2023-08-23	6.630	6.620	6.640	6.290	6.790	13,083,000	86,501,326	6.6117	6.198	6.188	6.207	5.880	6.347	13,995,445	6.1807	5.41%
2023-08-22	6.290	6.290	6.300	6.070	6.970	20,432,000	129,327,493	6.3297	5.880	5.880	5.889	5.674	6.516	21,856,985	5.9170	-1.10%
2023-08-21	6.360	6.350	6.360	6.240	6.470	4,875,000	31,048,720	6.3690	5.945	5.936	5.945	5.833	6.048	5,214,996	5.9537	0.16%
2023-08-18	6.350	6.330	6.350	6.320	6.520	3,340,000	21,303,800	6.3784	5.936	5.917	5.936	5.908	6.095	3,572,941	5.9625	-2.01%
2023-08-17	6.480	6.430	6.480	6.280	6.530	5,006,000	32,346,261	6.4615	6.058	6.011	6.058	5.871	6.104	5,355,133	6.0402	-0.31%
2023-08-16	6.500	6.460	6.520	6.420	6.540	2,034,000	13,178,280	6.4790	6.076	6.039	6.095	6.001	6.114	2,175,857	6.0566	-0.15%
2023-08-15	6.510	6.490	6.510	6.280	6.540	4,077,000	26,174,340	6.4200	6.086	6.067	6.086	5.871	6.114	4,361,341	6.0014	1.56%
2023-08-14	6.410	6.370	6.410	6.290	6.410	6,372,126	40,366,023	6.3348	5.992	5.955	5.992	5.880	5.992	6,816,536	5.9218	-0.62%
2023-08-11	6.450	6.420	6.450	6.400	6.670	8,174,000	52,855,259	6.4663	6.029	6.001	6.029	5.983	6.235	8,744,078	6.0447	-2.86%
2023-08-10	6.640	6.620	6.640	6.480	6.780	8,630,000	56,908,460	6.5943	6.207	6.188	6.207	6.058	6.338	9,231,881	6.1643	-1.34%
2023-08-09	6.730	6.730	6.750	6.650	6.860	7,673,000	51,728,088	6.7416	6.291	6.291	6.310	6.216	6.413	8,208,137	6.3021	0.75%
2023-08-08	6.680	6.670	6.680	6.660	6.890	7,872,456	53,067,262	6.7409	6.244	6.235	6.244	6.226	6.441	8,421,503	6.3014	-2.48%
2023-08-07	6.850	6.830	6.850	6.800	7.190	10,771,000	73,951,050	6.8658	6.403	6.385	6.403	6.357	6.721	11,522,200	6.4181	-4.33%
2023-08-04	7.160	7.110	7.160	7.040	7.280	4,936,000	35,143,480	7.1198	6.693	6.646	6.693	6.581	6.805	5,280,251	6.6556	-0.42%
2023-08-03	7.190	7.170	7.190	6.980	7.260	7,272,000	51,740,103	7.1150	6.721	6.703	6.721	6.525	6.787	7,779,170	6.6511	1.99%
2023-08-02	7.050	7.040	7.050	7.010	7.460	11,206,000	79,983,369	7.1375	6.590	6.581	6.590	6.553	6.974	11,987,538	6.6722	-6.13%
2023-08-01	7.510	7.510	7.520	7.370	7.650	5,643,000	42,381,230	7.5104	7.020	7.020	7.030	6.890	7.151	6,036,559	7.0208	2.04%
2023-07-31	7.360	7.360	7.370	7.340	7.710	11,506,000	86,279,419	7.4986	6.880	6.880	6.890	6.861	7.207	12,308,461	7.0098	-2.77%
2023-07-28	7.570	7.570	7.580	7.400	8.050	15,882,000	120,671,390	7.5980	7.076	7.076	7.086	6.918	7.525	16,989,655	7.1026	-1.30%
2023-07-27	7.670	7.670	7.680	7.610	7.750	1,704,000	13,103,990	7.6901	7.170	7.170	7.179	7.114	7.245	1,822,842	7.1888	0.00%
2023-07-26	7.670	7.650	7.670	7.520	7.700	1,688,000	12,913,095	7.6499	7.170	7.151	7.170	7.030	7.198	1,805,726	7.1512	1.05%
2023-07-25	7.590	7.590	7.620	7.490	7.710	2,313,000	17,502,064	7.5668	7.095	7.095	7.123	7.002	7.207	2,474,315	7.0735	0.26%
2023-07-24	7.570	7.550	7.590	7.470	7.680	1,704,000	12,914,128	7.5787	7.076	7.058	7.095	6.983	7.179	1,822,842	7.0846	0.26%
2023-07-21	7.550	7.520	7.550	7.320	7.580	3,547,000	26,556,570	7.4871	7.058	7.030	7.058	6.843	7.086	3,794,378	6.9989	3.28%
2023-07-20	7.310	7.310	7.370	7.310	7.480	3,349,000	24,702,280	7.3760	6.833	6.833	6.890	6.833	6.992	3,582,569	6.8951	-0.68%
2023-07-19	7.360	7.340	7.360	7.280	7.550	4,638,447	34,123,830	7.3567	6.880	6.861	6.880	6.805	7.058	4,961,945	6.8771	-2.39%
2023-07-18	7.540	7.540	7.570	7.420	7.640	2,786,541	20,997,510	7.5353	7.048	7.048	7.076	6.936	7.142	2,980,882	7.0441	-0.53%
2023-07-14	7.580	7.580	7.590	7.570	7.740	1,770,000	13,484,670	7.6185	7.086	7.086	7.095	7.076	7.235	1,893,445	7.1218	-1.94%
2023-07-13	7.730	7.730	7.740	7.520	7.790	4,010,145	30,903,276	7.7063	7.226	7.226	7.235	7.030	7.282	4,289,824	7.2039	2.79%
2023-07-12	7.520	7.480	7.520	7.420	7.600	2,590,326	19,373,505	7.4792	7.030	6.992	7.030	6.936	7.105	2,770,983	6.9916	-0.13%
2023-07-11	7.530	7.520	7.530	7.340	7.610	4,814,000	35,902,640	7.4580	7.039	7.030	7.039	6.861	7.114	5,149,742	6.9717	0.27%
2023-07-10	7.510	7.510	7.550	7.430	7.710	3,399,000	25,580,810	7.5260	7.020	7.020	7.058	6.946	7.207	3,636,056	7.0353	-1.70%
2023-07-07	7.640	7.620	7.640	7.450	7.710	2,802,432	21,341,902	7.6155	7.142	7.123	7.142	6.964	7.207	2,997,882	7.1190	1.46%
2023-07-06	7.530	7.530	7.540	7.400	7.660	5,394,008	40,661,282	7.5382	7.039	7.039	7.048	6.918	7.161	5,770,201	7.0468	-0.40%
2023-07-05	7.560	7.560	7.570	7.420	7.780	6,734,000	50,861,120	7.5529	7.067	7.067	7.076	6.936	7.273	7,203,648	7.0605	-2.70%
2023-07-04	7.770	7.770	7.780	7.300	7.840	7,678,000	58,843,550	7.6639	7.263	7.263	7.273	6.824	7.329	8,213,485	7.1643	4.44%
2023-07-03	7.440	7.430	7.440	7.330	7.800	7,774,000	58,041,710	7.4661	6.955	6.946	6.955	6.852	7.291	8,316,181	6.9794	-4.12%
2023-06-30	7.760	7.760	7.770	7.350	7.770	9,511,000	72,887,990	7.6635	7.254	7.254	7.263	6.871	7.263	10,174,324	7.1639	5.87%
2023-06-29	7.330	7.310	7.360	7.160	7.380	5,047,000	36,752,249	7.2820	6.852	6.833	6.880	6.693	6.899	5,398,992	6.8072	1.10%
2023-06-28	7.250	7.250	7.260	7.120	7.570	4,855,000	35,073,085	7.2241	6.777	6.777	6.787	6.656	7.076	5,193,601	6.7531	-2.42%
2023-06-27	7.430	7.410	7.430	7.100	7.590	8,116,000	60,293,965	7.4290	6.946	6.927	6.946	6.637	7.095	8,682,033	6.9447	5.99%
2023-06-26	7.010	7.010	7.020	6.870	7.130	6,615,000	46,053,521	6.9620	6.553	6.553	6.562	6.422	6.665	7,076,349	6.5081	1.89%
2023-06-23	6.880	6.860	6.880	6.720	7.020	2,836,900	19,373,195	6.8290	6.431	6.413	6.431	6.282	6.562	3,034,753	6.3838	-3.51%
2023-06-21	7.130	7.110	7.130	7.000	7.270	7,988,900	56,464,801	7.0679	6.665	6.646	6.665	6.544	6.796	8,546,068	6.6071	-1.93%
2023-06-20	7.270	7.260	7.270	7.150	7.680	7,499,144	54,709,883	7.2955	6.796	6.787	6.796	6.684	7.179	8,022,155	6.8198	-3.96%
2023-06-19	7.570	7.560	7.590	7.400	7.720	6,166,000	46,379,880	7.5219	7.076	7.067	7.095	6.918	7.217	6,596,034	7.0315	0.34%
2023-06-16	7.720	7.720	7.730	7.630	7.950	6,047,000	46,838,845	7.7458	7.052	7.052	7.062	6.970	7.262	6,619,439	7.0760	0.39%
2023-06-15	7.690	7.680	7.690	7.510	7.740	4,093,964	31,380,762	7.6651	7.025	7.016	7.025	6.861	7.071	4,481,519	7.0023	1.18%
2023-06-14	7.600	7.600	7.610	7.500	7.710	3,351,000	25,347,930	7.5643	6.943	6.943	6.952	6.851	7.043	3,668,222	6.9101	-0.26%
2023-06-13	7.620	7.620	7.630	7.600	7.780	3,294,232	25,165,249	7.6392	6.961	6.961	6.970	6.943	7.107	3,606,080	6.9786	-0.78%
2023-06-12	7.680	7.660	7.680	7.610	7.790	2,538,000	19,467,749	7.6705	7.016	6.998	7.016	6.952	7.116	2,778,259	7.0072	-1.54%
2023-06-09	7.800	7.770	7.800	7.600	7.860	2,407,000	18,705,240	7.7712	7.125	7.098	7.125	6.943	7.180	2,634,858	7.0991	2.50%
2023-06-08	7.610	7.600	7.610	7.450	7.670	3,329,000	25,085,892	7.5356	6.952	6.943	6.952	6.806	7.007	3,644,139	6.8839	-0.78%
2023-06-07	7.670	7.610	7.670	7.580	7.900	2,367,000	18,218,030	7.6967	7.007	6.952	7.007	6.924	7.217	2,591,072	7.0311	-1.41%
2023-06-06	7.780	7.710	7.780	7.660	7.870	2,090,000	16,251,820	7.7760	7.107	7.043	7.107	6.998	7.189	2,287,850	7.1035	-0.64%
2023-06-05	7.830	7.800	7.830	7.680	7.910	3,511,000	27,310,990	7.7787	7.153	7.125	7.153	7.016	7.226	3,843,368	7.1060	0.38%
2023-06-02	7.800	7.780	7.800	7.560	7.800	4,301,000	33,067,560	7.6883	7.125	7.107	7.125	6.906	7.125	4,708,154	7.0235	3.59%
2023-06-01	7.530	7.500	7.530	7.460	7.770	3,943,980	29,799,472	7.5557	6.879	6.851	6.879	6.815	7.098	4,317,336	6.9023	-0.79%
2023-05-31	7.590	7.570	7.590	7.480	7.850	6,332,000	47,874,800	7.5608	6.934	6.915	6.934	6.833	7.171	6,931,418	6.9069	-3.31%
2023-05-30	7.850	7.810	7.850	7.550	7.920	8,089,018	62,206,628	7.6903	7.171	7.135	7.171	6.897	7.235	8,854,764	7.0252	-0.25%
2023-05-29	7.870	7.860	7.870	7.830	8.400	7,662,000	61,083,417	7.9723	7.189	7.180	7.189	7.153	7.674	8,387,322	7.2828	-5.41%
2023-05-25	8.320	8.300	8.320	8.080	8.350	6,222,000	50,912,431	8.1826	7.600	7.582	7.600	7.381	7.628	6,811,005	7.4750	0.36%
2023-05-24	8.290	8.250	8.290	8.230	8.550	7,311,000	60,802,130	8.3165	7.573	7.537	7.573	7.518	7.811	8,003,095	7.5973	-2.81%
2023-05-23	8.530	8.520	8.560	8.320	8.730	5,657,000	48,712,544	8.6110	7.792	7.783	7.820	7.600	7.975	6,192,519	7.8664	2.03%
2023-05-22	8.360	8.340	8.370	8.260	8.530	3,228,000	27,013,080	8.3684	7.637	7.619	7.646	7.546	7.792	3,533,578	7.6447	-0.71%
2023-05-19	8.420	8.390	8.420	8.220	8.440	5,796,000	48,235,190	8.3222	7.692	7.664	7.692	7.509	7.710	6,344,678	7.6025	0.24%
2023-05-18	8.400	8.360	8.400	8.310	8.610	5,899,000	49,631,005	8.4135	7.674	7.637	7.674	7.591	7.865	6,457,428	7.6859	-1.29%
2023-05-17	8.510	8.500	8.510	8.500	9.070	5,500,000	47,559,335	8.6472	7.774	7.765	7.774	7.765	8.286	6,020,657	7.8994	-4.49%
2023-05-16	8.910	8.890	8.910	8.600	8.950	5,276,000	46,526,545	8.8185	8.139	8.121	8.139	7.856	8.176	5,775,452	8.0559	2.65%
2023-05-15	8.680	8.670	8.680	8.400	8.680	2,966,000	25,433,530	8.5750	7.929	7.920	7.929	7.674	7.929	3,246,776	7.8335	2.48%
2023-05-12	8.470	8.460	8.480	8.440	8.630	2,858,000	24,358,210	8.5228	7.738	7.728	7.747	7.710	7.884	3,128,552	7.7858	-0.35%
2023-05-11	8.500	8.490	8.500	8.400	8.820	6,810,000	58,330,760	8.5655	7.765	7.756	7.765	7.674	8.057	7,454,668	7.8247	-2.75%
2023-05-10	8.740	8.670	8.740	8.410	8.760	4,725,000	40,715,705	8.6171	7.984	7.920	7.984	7.683	8.002	5,172,292	7.8719	2.82%
2023-05-09	8.500	8.460	8.500	8.400	9.070	8,123,000	70,358,940	8.6617	7.765	7.728	7.765	7.674	8.286	8,891,963	7.9126	-5.35%
2023-05-08	8.980	8.980	9.010	8.880	9.580	5,447,000	49,493,370	9.0864	8.203	8.203	8.231	8.112	8.752	5,962,640	8.3006	-4.87%
2023-05-05	9.440	9.390	9.440	9.260	9.450	2,871,000	26,802,370	9.3356	8.624	8.578	8.624	8.459	8.633	3,142,783	8.5282	0.00%
2023-05-04	9.440	9.400	9.440	9.070	9.500	6,581,512	61,545,637	9.3513	8.624	8.587	8.624	8.286	8.678	7,204,550	8.5426	2.61%
2023-05-03	9.200	9.200	9.210	8.870	9.250	1,000,000	9,024,935	9.0249	8.404	8.404	8.414	8.103	8.450	1,094,665	8.2445	1.77%
2023-05-02	9.040	9.040	9.080	8.890	9.250	804,000	7,261,690	9.0320	8.258	8.258	8.295	8.121	8.450	880,111	8.2509	-2.27%
2023-04-28	9.250	9.230	9.250	9.100	9.450	4,272,000	39,620,428	9.2744	8.450	8.432	8.450	8.313	8.633	4,676,408	8.4724	-0.86%
2023-04-27	9.330	9.260	9.340	9.060	9.460	4,624,696	42,998,699	9.2976	8.523	8.459	8.532	8.277	8.642	5,062,492	8.4936	0.21%
2023-04-26	9.310	9.310	9.320	9.100	9.350	4,219,800	38,923,390	9.2240	8.505	8.505	8.514	8.313	8.541	4,619,267	8.4263	2.20%
2023-04-25	9.110	9.110	9.130	9.040	10.18	9,375,000	88,417,361	9.4312	8.322	8.322	8.340	8.258	9.300	10,262,483	8.6156	-9.80%
2023-04-24	10.10	10.10	10.12	9.570	10.42	17,456,000	176,741,240	10.125	9.227	9.227	9.245	8.742	9.519	19,108,470	9.2494	6.09%
2023-04-21	9.520	9.510	9.530	9.040	9.860	11,311,000	107,003,299	9.4601	8.697	8.688	8.706	8.258	9.007	12,381,754	8.6420	-0.21%
2023-04-20	9.540	9.530	9.540	9.400	9.890	8,873,180	84,987,249	9.5780	8.715	8.706	8.715	8.587	9.035	9,713,159	8.7497	-2.75%
2023-04-19	9.810	9.790	9.810	9.690	9.890	4,091,000	40,078,420	9.7967	8.962	8.943	8.962	8.852	9.035	4,478,274	8.9495	0.62%
2023-04-18	9.750	9.730	9.750	9.520	9.790	3,660,000	35,521,580	9.7053	8.907	8.889	8.907	8.697	8.943	4,006,473	8.8660	0.83%
2023-04-17	9.670	9.630	9.670	9.490	9.950	8,543,500	83,104,980	9.7273	8.834	8.797	8.834	8.669	9.090	9,352,269	8.8861	0.73%
2023-04-14	9.600	9.590	9.600	9.590	10.10	10,547,000	103,432,078	9.8068	8.770	8.761	8.770	8.761	9.227	11,545,430	8.9587	-1.13%
2023-04-13	9.710	9.710	9.720	8.960	9.860	13,095,000	124,377,450	9.4981	8.870	8.870	8.879	8.185	9.007	14,334,637	8.6767	6.70%
2023-04-12	9.100	9.060	9.100	8.890	9.330	10,592,280	96,907,198	9.1489	8.313	8.277	8.313	8.121	8.523	11,594,997	8.3577	0.66%
2023-04-11	9.040	9.040	9.050	8.390	9.100	15,734,500	138,398,539	8.7959	8.258	8.258	8.267	7.664	8.313	17,224,005	8.0352	7.11%
2023-04-06	8.440	8.430	8.440	8.010	8.460	7,913,500	65,653,203	8.2964	7.710	7.701	7.710	7.317	7.728	8,662,631	7.5789	3.05%
2023-04-04	8.190	8.180	8.190	7.760	8.230	10,913,600	86,797,736	7.9532	7.482	7.473	7.482	7.089	7.518	11,946,735	7.2654	0.24%
2023-04-03	8.170	8.170	8.180	7.960	8.340	8,888,000	71,940,370	8.0941	7.463	7.463	7.473	7.272	7.619	9,729,381	7.3941	-0.97%
2023-03-31	8.250	8.230	8.250	8.120	8.370	3,244,000	26,678,708	8.2240	7.537	7.518	7.537	7.418	7.646	3,551,093	7.5128	0.73%
2023-03-30	8.190	8.150	8.200	8.060	8.240	4,350,000	35,418,995	8.1423	7.482	7.445	7.491	7.363	7.527	4,761,792	7.4382	-0.85%
2023-03-29	8.260	8.210	8.270	8.060	8.350	5,083,000	41,586,652	8.1815	7.546	7.500	7.555	7.363	7.628	5,564,182	7.4740	-0.24%
2023-03-28	8.280	8.250	8.280	7.930	8.800	17,354,000	143,382,022	8.2622	7.564	7.537	7.564	7.244	8.039	18,996,814	7.5477	-5.15%
2023-03-27	8.730	8.690	8.730	8.570	8.890	2,865,000	25,033,301	8.7376	7.975	7.939	7.975	7.829	8.121	3,136,215	7.9820	0.58%
2023-03-24	8.680	8.660	8.680	8.570	8.850	6,340,000	54,924,761	8.6632	7.929	7.911	7.929	7.829	8.085	6,940,175	7.9140	-1.03%
2023-03-23	8.770	8.750	8.780	8.630	9.070	4,499,000	39,301,445	8.7356	8.012	7.993	8.021	7.884	8.286	4,924,897	7.9802	-2.77%
2023-03-22	9.020	8.990	9.030	8.920	9.090	2,627,000	23,680,034	9.0141	8.240	8.213	8.249	8.149	8.304	2,875,685	8.2346	0.78%
2023-03-21	8.950	8.910	8.950	8.660	8.960	4,805,000	42,500,589	8.8451	8.176	8.139	8.176	7.911	8.185	5,259,865	8.0802	2.64%
2023-03-20	8.720	8.710	8.720	8.560	9.180	8,648,732	74,910,874	8.6615	7.966	7.957	7.966	7.820	8.386	9,467,463	7.9125	-4.60%
2023-03-17	9.140	9.140	9.150	9.060	9.230	4,044,000	36,856,511	9.1139	8.350	8.350	8.359	8.277	8.432	4,426,825	8.3257	0.55%
2023-03-16	9.090	9.060	9.090	9.000	9.280	4,804,000	43,699,980	9.0966	8.304	8.277	8.304	8.222	8.477	5,258,770	8.3099	-0.98%
2023-03-15	9.180	9.160	9.180	9.070	9.520	7,969,000	73,346,916	9.2040	8.386	8.368	8.386	8.286	8.697	8,723,384	8.4081	-0.54%
2023-03-14	9.230	9.230	9.240	9.060	9.490	5,992,000	55,801,965	9.3127	8.432	8.432	8.441	8.277	8.669	6,559,232	8.5074	0.54%
2023-03-13	9.180	9.120	9.180	8.990	9.380	12,292,000	112,571,011	9.1581	8.386	8.331	8.386	8.213	8.569	13,455,621	8.3661	-1.50%
2023-03-10	9.320	9.300	9.320	9.070	9.340	6,599,000	60,866,365	9.2236	8.514	8.496	8.514	8.286	8.532	7,223,694	8.4259	0.32%
2023-03-09	9.290	9.280	9.290	9.240	9.470	2,956,000	27,749,400	9.3875	8.487	8.477	8.487	8.441	8.651	3,235,829	8.5757	-0.43%
2023-03-08	9.330	9.310	9.330	9.250	9.790	9,690,000	91,115,260	9.4030	8.523	8.505	8.523	8.450	8.943	10,607,303	8.5899	-4.70%
2023-03-07	9.790	9.780	9.790	9.720	10.26	9,447,000	93,822,425	9.9315	8.943	8.934	8.943	8.879	9.373	10,341,299	9.0726	-4.58%
2023-03-06	10.26	10.22	10.26	10.08	10.26	5,091,000	51,929,200	10.200	9.373	9.336	9.373	9.208	9.373	5,572,939	9.3181	0.59%
2023-03-03	10.20	10.18	10.20	10.06	10.42	7,667,000	78,218,960	10.202	9.318	9.300	9.318	9.190	9.519	8,392,796	9.3198	-1.16%
2023-03-02	10.32	10.30	10.32	10.10	10.36	4,424,000	45,063,960	10.186	9.428	9.409	9.428	9.227	9.464	4,842,797	9.3054	0.78%
2023-03-01	10.24	10.20	10.24	10.12	10.30	7,155,000	72,945,900	10.195	9.354	9.318	9.354	9.245	9.409	7,832,327	9.3134	0.39%
2023-02-28	10.20	10.18	10.20	9.950	10.28	10,609,000	106,846,228	10.071	9.318	9.300	9.318	9.090	9.391	11,613,300	9.2003	0.20%
2023-02-27	10.18	10.16	10.18	9.980	10.28	7,564,572	76,613,389	10.128	9.300	9.281	9.300	9.117	9.391	8,280,671	9.2521	-0.39%
2023-02-24	10.22	10.14	10.22	9.980	10.58	10,771,000	109,185,126	10.137	9.336	9.263	9.336	9.117	9.665	11,790,635	9.2603	-2.67%
2023-02-23	10.50	10.50	10.54	10.38	10.70	4,289,010	45,106,605	10.517	9.592	9.592	9.629	9.482	9.775	4,695,029	9.6073	-0.38%
2023-02-22	10.54	10.54	10.58	10.32	10.80	8,342,000	88,765,140	10.641	9.629	9.629	9.665	9.428	9.866	9,131,694	9.7206	1.15%
2023-02-21	10.42	10.42	10.44	10.40	11.00	8,517,000	90,410,550	10.615	9.519	9.519	9.537	9.501	10.05	9,323,261	9.6973	-3.87%
2023-02-20	10.84	10.80	10.84	10.46	11.10	21,772,000	236,775,200	10.875	9.903	9.866	9.903	9.555	10.14	23,833,044	9.9347	3.04%
2023-02-17	10.52	10.50	10.52	9.880	10.60	16,254,000	168,747,870	10.382	9.610	9.592	9.610	9.026	9.683	17,792,683	9.4841	4.37%
2023-02-16	10.08	10.06	10.08	9.970	10.30	8,484,000	85,955,426	10.132	9.208	9.190	9.208	9.108	9.409	9,287,137	9.2553	0.00%
2023-02-15	10.08	10.06	10.08	9.900	10.22	9,214,000	92,861,620	10.078	9.208	9.190	9.208	9.044	9.336	10,086,242	9.2068	0.00%
2023-02-14	10.08	10.08	10.10	9.980	10.88	25,318,000	258,667,515	10.217	9.208	9.208	9.227	9.117	9.939	27,714,725	9.3332	-8.03%
2023-02-13	10.96	10.94	10.96	10.68	11.28	11,413,000	124,398,270	10.900	10.01	9.994	10.01	9.756	10.30	12,493,410	9.9571	0.00%
2023-02-10	10.96	10.94	10.96	10.86	11.48	10,940,000	120,426,160	11.008	10.01	9.994	10.01	9.921	10.49	11,975,634	10.056	-3.86%
2023-02-09	11.40	11.40	11.42	11.14	11.46	7,134,830	80,926,043	11.342	10.41	10.41	10.43	10.18	10.47	7,810,248	10.362	1.79%
2023-02-08	11.20	11.18	11.20	10.94	11.32	7,504,000	83,708,641	11.155	10.23	10.21	10.23	9.994	10.34	8,214,365	10.191	0.18%
2023-02-07	11.18	11.16	11.18	10.96	11.64	16,392,286	183,445,706	11.191	10.21	10.19	10.21	10.01	10.63	17,944,060	10.223	-0.71%
2023-02-06	11.26	11.24	11.26	11.02	11.88	23,184,000	260,676,940	11.244	10.29	10.27	10.29	10.07	10.85	25,378,711	10.271	-5.22%
2023-02-03	11.88	11.88	11.90	11.66	12.10	12,386,000	147,413,692	11.902	10.85	10.85	10.87	10.65	11.05	13,558,519	10.872	1.02%
2023-02-02	11.76	11.74	11.76	11.30	12.00	20,865,000	244,116,160	11.700	10.74	10.72	10.74	10.32	10.96	22,840,183	10.688	2.44%
2023-02-01	11.48	11.46	11.48	10.74	11.50	20,135,760	226,852,670	11.266	10.49	10.47	10.49	9.811	10.51	22,041,909	10.292	5.90%
2023-01-31	10.84	10.82	10.84	10.60	11.52	37,999,170	418,685,377	11.018	9.903	9.884	9.903	9.683	10.52	41,596,357	10.065	1.31%
2023-01-30	10.70	10.70	10.72	10.06	11.08	55,802,688	586,651,493	10.513	9.775	9.775	9.793	9.190	10.12	61,085,243	9.6038	1.33%
2023-01-27	10.56	10.54	10.56	10.54	11.06	3,908,000	41,626,220	10.652	9.647	9.629	9.647	9.629	10.10	4,277,950	9.7304	-2.40%
2023-01-26	10.82	10.80	10.82	10.34	10.90	5,714,400	60,872,548	10.653	9.884	9.866	9.884	9.446	9.957	6,255,353	9.7313	1.50%
2023-01-20	10.66	10.64	10.66	10.42	10.76	6,610,000	70,273,511	10.631	9.738	9.720	9.738	9.519	9.829	7,235,735	9.7120	1.33%
2023-01-19	10.52	10.50	10.52	10.32	11.22	13,804,616	147,826,805	10.709	9.610	9.592	9.610	9.428	10.25	15,111,428	9.7825	-2.77%
2023-01-18	10.82	10.82	10.84	10.72	11.54	54,907,000	604,431,004	11.008	9.884	9.884	9.903	9.793	10.54	60,104,764	10.056	-4.92%
2023-01-17	11.38	11.38	11.40	11.30	13.36	105,123,310	1,250,569,230	11.896	10.40	10.40	10.41	10.32	12.20	115,074,795	10.867	-15.07%
2023-01-16	13.40	13.38	13.40	13.14	14.70	45,614,410	631,260,441	13.839	12.24	12.22	12.24	12.00	13.43	49,932,493	12.642	-1.90%
2023-01-13	13.66	13.64	13.66	12.26	13.68	30,321,000	394,625,960	13.015	12.48	12.46	12.48	11.20	12.50	33,191,334	11.889	8.41%
2023-01-12	12.60	12.58	12.60	12.44	13.16	38,747,306	496,577,247	12.816	11.51	11.49	11.51	11.36	12.02	42,415,315	11.707	2.27%
2023-01-11	12.32	12.30	12.32	12.12	12.98	59,153,000	739,243,730	12.497	11.25	11.24	11.25	11.07	11.86	64,752,712	11.416	2.84%
2023-01-10	11.98	11.96	11.98	11.50	12.66	113,763,731	1,345,822,877	11.830	10.94	10.93	10.94	10.51	11.57	124,533,161	10.807	-5.67%
2023-01-09	12.70	12.64	12.70	11.92	13.08	49,784,000	624,500,500	12.544	11.60	11.55	11.60	10.89	11.95	54,496,796	11.459	5.83%
2023-01-06	12.00	11.98	12.00	11.48	12.50	27,210,240	328,895,671	12.087	10.96	10.94	10.96	10.49	11.42	29,786,094	11.042	2.92%
2023-01-05	11.66	11.66	11.70	11.50	12.00	18,274,062	215,408,411	11.788	10.65	10.65	10.69	10.51	10.96	20,003,974	10.768	-0.85%
2023-01-04	11.76	11.74	11.76	10.78	12.06	35,687,000	409,070,090	11.463	10.74	10.72	10.74	9.848	11.02	39,065,306	10.471	6.52%
2023-01-03	11.04	11.02	11.04	10.92	12.66	39,222,000	453,834,240	11.571	10.09	10.07	10.09	9.976	11.57	42,934,946	10.570	-4.99%
2022-12-30	11.62	11.62	11.64	11.40	12.14	19,157,736	223,424,812	11.662	10.62	10.62	10.63	10.41	11.09	20,971,301	10.654	-1.53%
2022-12-29	11.80	11.78	11.82	10.84	11.94	45,358,000	526,173,978	11.601	10.78	10.76	10.80	9.903	10.91	49,651,810	10.597	3.87%
2022-12-28	11.36	11.34	11.36	10.04	12.10	73,738,320	825,874,628	11.200	10.38	10.36	10.38	9.172	11.05	80,718,749	10.232	13.94%
2022-12-23	9.970	9.970	10.00	9.920	10.60	12,724,000	128,537,388	10.102	9.108	9.108	9.135	9.062	9.683	13,928,516	9.2284	-2.64%
2022-12-22	10.24	10.22	10.24	9.980	10.46	14,843,442	152,703,817	10.288	9.354	9.336	9.354	9.117	9.555	16,248,595	9.3980	3.02%
2022-12-21	9.940	9.930	9.960	9.700	10.14	13,228,000	131,141,180	9.9139	9.080	9.071	9.099	8.861	9.263	14,480,227	9.0566	1.12%
2022-12-20	9.830	9.830	9.850	9.280	10.30	22,783,000	224,626,360	9.8594	8.980	8.980	8.998	8.477	9.409	24,939,750	9.0068	5.47%
2022-12-19	9.320	9.310	9.320	8.930	10.68	40,661,000	384,223,700	9.4494	8.514	8.505	8.514	8.158	9.756	44,510,169	8.6323	-7.91%
2022-12-16	10.12	10.12	10.14	9.630	10.18	32,383,000	323,125,044	9.9782	9.245	9.245	9.263	8.797	9.300	35,448,533	9.1153	3.79%
2022-12-15	9.750	9.720	9.750	9.550	10.54	81,472,000	783,563,165	9.6176	8.907	8.879	8.907	8.724	9.629	89,184,537	8.7859	-7.32%
2022-12-14	10.52	10.52	10.54	10.32	11.00	23,444,000	250,312,300	10.677	9.610	9.610	9.629	9.428	10.05	25,663,323	9.7537	2.14%
2022-12-13	10.30	10.24	10.32	9.720	10.98	21,380,000	218,870,887	10.237	9.409	9.354	9.428	8.879	10.03	23,403,935	9.3519	2.39%
2022-12-12	10.06	10.04	10.06	9.600	10.16	20,348,000	201,559,090	9.9056	9.190	9.172	9.190	8.770	9.281	22,274,241	9.0490	5.89%
2022-12-09	9.500	9.470	9.500	9.010	9.780	13,665,000	127,957,415	9.3639	8.678	8.651	8.678	8.231	8.934	14,958,596	8.5541	1.17%
2022-12-08	9.390	9.350	9.390	9.200	9.530	8,371,000	78,217,235	9.3438	8.578	8.541	8.578	8.404	8.706	9,163,440	8.5358	0.75%
2022-12-07	9.320	9.320	9.350	9.240	9.830	11,194,000	106,322,657	9.4982	8.514	8.514	8.541	8.441	8.980	12,253,679	8.6768	-0.21%
2022-12-06	9.340	9.340	9.350	9.270	10.28	9,856,100	93,927,684	9.5299	8.532	8.532	8.541	8.468	9.391	10,789,127	8.7058	-6.79%
2022-12-05	10.02	9.950	10.02	9.090	10.06	27,151,216	258,240,036	9.5112	9.153	9.090	9.153	8.304	9.190	29,721,483	8.6887	5.25%
2022-12-02	9.520	9.520	9.550	9.430	10.00	23,186,442	224,388,431	9.6776	8.697	8.697	8.724	8.615	9.135	25,381,384	8.8407	-0.83%
2022-12-01	9.600	9.530	9.600	8.960	10.48	42,263,668	399,913,892	9.4624	8.770	8.706	8.770	8.185	9.574	46,264,553	8.6441	-6.25%
2022-11-30	10.24	10.12	10.24	9.900	11.36	29,415,500	302,180,145	10.273	9.354	9.245	9.354	9.044	10.38	32,200,115	9.3844	-9.70%
2022-11-29	11.34	11.32	11.34	10.74	11.64	5,291,372	59,763,533	11.295	10.36	10.34	10.36	9.811	10.63	5,792,279	10.318	3.66%
2022-11-28	10.94	10.92	10.96	10.06	10.96	5,426,000	57,462,501	10.590	9.994	9.976	10.01	9.190	10.01	5,939,652	9.6744	3.40%
2022-11-25	10.58	10.56	10.58	10.42	10.96	6,282,000	66,693,840	10.617	9.665	9.647	9.665	9.519	10.01	6,876,685	9.6985	-5.03%
2022-11-24	11.14	11.10	11.20	10.70	11.26	5,743,000	63,492,957	11.056	10.18	10.14	10.23	9.775	10.29	6,286,660	10.100	2.01%
2022-11-23	10.92	10.84	10.92	10.62	11.30	6,418,799	69,776,452	10.871	9.976	9.903	9.976	9.702	10.32	7,026,434	9.9306	-0.91%
2022-11-22	11.02	11.00	11.02	10.70	12.16	12,536,000	140,554,669	11.212	10.07	10.05	10.07	9.775	11.11	13,722,719	10.242	-8.17%
2022-11-21	12.00	12.00	12.08	11.40	12.20	7,472,301	89,160,849	11.932	10.96	10.96	11.04	10.41	11.14	8,179,665	10.900	-0.33%
2022-11-18	12.04	12.02	12.04	11.52	12.30	9,070,000	108,567,643	11.970	11.00	10.98	11.00	10.52	11.24	9,928,610	10.935	4.51%
2022-11-17	11.52	11.52	11.56	11.00	11.80	10,732,428	121,956,739	11.363	10.52	10.52	10.56	10.05	10.78	11,748,412	10.381	0.00%
2022-11-16	11.52	11.52	11.54	11.22	12.26	10,626,508	122,692,498	11.546	10.52	10.52	10.54	10.25	11.20	11,632,465	10.547	-4.32%
2022-11-15	12.04	12.02	12.04	11.50	12.36	10,921,000	131,369,633	12.029	11.00	10.98	11.00	10.51	11.29	11,954,835	10.989	0.00%
2022-11-14	12.04	12.02	12.04	10.76	12.48	33,535,790	396,535,127	11.824	11.00	10.98	11.00	9.829	11.40	36,710,451	10.802	10.26%
2022-11-11	10.92	10.92	10.98	10.20	13.60	51,739,200	601,766,813	11.631	9.976	9.976	10.03	9.318	12.42	56,637,085	10.625	-11.51%
2022-11-10	12.34	12.28	12.34	11.60	12.50	19,909,000	240,373,220	12.074	11.27	11.22	11.27	10.60	11.42	21,793,683	11.029	6.20%
2022-11-09	11.62	11.50	11.62	10.86	11.92	13,674,380	158,062,377	11.559	10.62	10.51	10.62	9.921	10.89	14,968,864	10.559	2.47%
2022-11-08	11.34	11.32	11.34	10.50	11.50	21,862,194	239,078,568	10.936	10.36	10.34	10.36	9.592	10.51	23,931,776	9.9900	1.43%
2022-11-07	11.18	11.16	11.18	10.60	11.48	17,592,716	195,746,165	11.127	10.21	10.19	10.21	9.683	10.49	19,258,128	10.164	1.08%
2022-11-04	11.06	11.02	11.06	10.62	12.52	30,848,983	356,575,706	11.559	10.10	10.07	10.10	9.702	11.44	33,769,298	10.559	5.13%
2022-11-03	10.52	10.52	10.56	9.580	11.10	31,529,000	329,885,145	10.463	9.610	9.610	9.647	8.752	10.14	34,513,689	9.5581	-4.54%
2022-11-02	11.02	11.02	11.18	9.300	11.78	38,119,000	419,443,550	11.004	10.07	10.07	10.21	8.496	10.76	41,727,530	10.052	16.61%
2022-11-01	9.450	9.400	9.450	8.720	9.760	14,893,274	139,647,431	9.3765	8.633	8.587	8.633	7.966	8.916	16,303,144	8.5657	8.37%
2022-10-31	8.720	8.720	8.760	8.340	8.960	6,971,000	61,004,940	8.7512	7.966	7.966	8.002	7.619	8.185	7,630,909	7.9945	2.71%
2022-10-28	8.490	8.470	8.500	8.370	8.890	6,182,000	53,791,915	8.7014	7.756	7.738	7.765	7.646	8.121	6,767,218	7.9489	-3.30%
2022-10-27	8.780	8.710	8.780	8.580	8.960	4,457,000	39,219,570	8.7995	8.021	7.957	8.021	7.838	8.185	4,878,921	8.0386	0.00%
2022-10-26	8.780	8.720	8.780	8.250	8.800	7,840,969	67,496,004	8.6081	8.021	7.966	8.021	7.537	8.039	8,583,233	7.8637	8.26%
2022-10-25	8.110	8.110	8.200	8.060	8.490	6,363,000	52,427,260	8.2394	7.409	7.409	7.491	7.363	7.756	6,965,353	7.5269	-2.05%
2022-10-24	8.280	8.270	8.280	8.250	9.380	6,193,028	52,950,008	8.5499	7.564	7.555	7.564	7.537	8.569	6,779,290	7.8106	-10.20%
2022-10-21	9.220	9.220	9.230	9.090	9.770	6,808,000	63,514,561	9.3294	8.423	8.423	8.432	8.304	8.925	7,452,478	8.5226	-3.15%
2022-10-20	9.520	9.520	9.530	8.340	10.18	16,625,357	157,185,948	9.4546	8.697	8.697	8.706	7.619	9.300	18,199,194	8.6370	7.94%
2022-10-19	8.820	8.820	8.880	8.700	9.100	5,431,000	48,310,580	8.8953	8.057	8.057	8.112	7.948	8.313	5,945,125	8.1261	-3.40%
2022-10-18	9.130	9.120	9.130	8.560	9.130	18,095,000	161,424,240	8.9209	8.340	8.331	8.340	7.820	8.340	19,807,961	8.1495	6.04%
2022-10-17	8.610	8.610	8.620	7.860	8.770	15,637,000	132,402,115	8.4672	7.865	7.865	7.875	7.180	8.012	17,117,275	7.7350	8.71%
2022-10-14	7.920	7.920	7.980	7.330	8.000	5,747,000	44,909,490	7.8144	7.235	7.235	7.290	6.696	7.308	6,291,039	7.1386	7.76%
2022-10-13	7.350	7.340	7.350	7.100	7.440	2,024,000	14,890,390	7.3569	6.714	6.705	6.714	6.486	6.797	2,215,602	6.7207	2.65%
2022-10-12	7.160	7.160	7.240	6.910	7.280	2,424,000	17,130,180	7.0669	6.541	6.541	6.614	6.312	6.650	2,653,468	6.4558	0.00%
2022-10-11	7.160	7.130	7.160	6.700	7.160	2,511,000	17,458,320	6.9527	6.541	6.513	6.541	6.121	6.541	2,748,704	6.3515	6.87%
2022-10-10	6.700	6.700	6.740	6.630	6.990	1,499,000	10,235,630	6.8283	6.121	6.121	6.157	6.057	6.386	1,640,903	6.2378	-0.30%
2022-10-07	6.720	6.720	6.760	6.710	6.980	677,000	4,601,980	6.7976	6.139	6.139	6.175	6.130	6.376	741,088	6.2098	-3.03%
2022-10-06	6.930	6.880	6.930	6.780	7.110	652,877	4,515,965	6.9170	6.331	6.285	6.331	6.194	6.495	714,682	6.3188	-2.39%
2022-10-05	7.100	7.060	7.100	6.950	7.130	621,000	4,369,415	7.0361	6.486	6.449	6.486	6.349	6.513	679,787	6.4276	4.41%
2022-10-03	6.800	6.780	6.800	6.610	6.910	1,106,812	7,487,572	6.7650	6.212	6.194	6.212	6.038	6.312	1,211,588	6.1800	-0.15%
2022-09-30	6.810	6.790	6.810	6.700	6.860	485,000	3,286,600	6.7765	6.221	6.203	6.221	6.121	6.267	530,912	6.1905	0.74%
2022-09-29	6.760	6.730	6.770	6.720	7.030	1,195,000	8,232,165	6.8888	6.175	6.148	6.185	6.139	6.422	1,308,125	6.2931	0.60%
2022-09-28	6.720	6.700	6.730	6.650	6.950	1,540,000	10,418,265	6.7651	6.139	6.121	6.148	6.075	6.349	1,685,784	6.1801	-4.14%
2022-09-27	7.010	7.000	7.010	6.790	7.090	1,237,000	8,632,250	6.9784	6.404	6.395	6.404	6.203	6.477	1,354,100	6.3749	2.19%
2022-09-26	6.860	6.860	6.900	6.680	7.010	1,173,000	8,071,705	6.8812	6.267	6.267	6.303	6.102	6.404	1,284,042	6.2862	2.08%
2022-09-23	6.720	6.720	6.760	6.560	6.920	3,085,000	20,662,040	6.6976	6.139	6.139	6.175	5.993	6.322	3,377,041	6.1184	-2.61%
2022-09-22	6.900	6.900	6.960	6.890	7.060	1,145,000	7,950,380	6.9436	6.303	6.303	6.358	6.294	6.449	1,253,391	6.3431	-2.40%
2022-09-21	7.070	7.070	7.080	7.000	7.350	2,067,000	14,616,820	7.0715	6.459	6.459	6.468	6.395	6.714	2,262,672	6.4600	-3.02%
2022-09-20	7.290	7.270	7.290	7.260	7.420	561,000	4,095,880	7.3010	6.660	6.641	6.660	6.632	6.778	614,107	6.6697	-0.14%
2022-09-19	7.300	7.260	7.310	7.260	7.600	2,976,000	22,013,660	7.3971	6.669	6.632	6.678	6.632	6.943	3,257,723	6.7574	-4.20%
2022-09-16	7.620	7.600	7.620	7.580	7.820	2,592,000	19,823,540	7.6480	6.961	6.943	6.961	6.924	7.144	2,837,371	6.9866	-1.93%
2022-09-15	7.770	7.770	7.790	7.630	7.930	1,426,000	11,135,230	7.8087	7.098	7.098	7.116	6.970	7.244	1,560,992	7.1334	1.83%
2022-09-14	7.630	7.630	7.650	7.630	7.820	1,965,000	15,112,680	7.6909	6.970	6.970	6.988	6.970	7.144	2,151,016	7.0258	-2.93%
2022-09-13	7.860	7.850	7.860	7.850	8.080	913,361	7,217,241	7.9018	7.180	7.171	7.180	7.171	7.381	999,824	7.2185	-0.76%
2022-09-09	7.920	7.920	7.950	7.810	8.010	1,941,000	15,345,200	7.9058	7.235	7.235	7.262	7.135	7.317	2,124,745	7.2221	1.02%
2022-09-08	7.840	7.820	7.840	7.820	8.020	1,296,100	10,207,262	7.8754	7.162	7.144	7.162	7.144	7.326	1,418,795	7.1943	-1.13%
2022-09-07	7.930	7.920	7.960	7.870	8.000	1,486,000	11,809,455	7.9471	7.244	7.235	7.272	7.189	7.308	1,626,672	7.2599	0.63%
2022-09-06	7.880	7.880	7.900	7.840	8.130	2,526,000	20,192,365	7.9938	7.199	7.199	7.217	7.162	7.427	2,765,123	7.3025	-3.31%
2022-09-05	8.150	8.150	8.210	8.010	8.420	3,552,000	28,946,890	8.1495	7.445	7.445	7.500	7.317	7.692	3,888,250	7.4447	-4.57%
2022-09-02	8.540	8.540	8.550	8.270	8.680	3,987,000	34,092,650	8.5510	7.801	7.801	7.811	7.555	7.929	4,364,429	7.8115	2.77%
2022-09-01	8.310	8.310	8.320	7.850	8.350	2,920,000	23,894,158	8.1829	7.591	7.591	7.600	7.171	7.628	3,196,421	7.4753	5.73%
2022-08-31	7.860	7.860	7.940	7.700	7.970	1,890,000	14,852,906	7.8587	7.180	7.180	7.253	7.034	7.281	2,068,917	7.1791	-0.25%
2022-08-30	7.880	7.880	7.920	7.800	8.030	831,000	6,550,990	7.8833	7.199	7.199	7.235	7.125	7.336	909,667	7.2015	-0.63%
2022-08-29	7.930	7.930	7.940	7.900	8.110	731,000	5,815,180	7.9551	7.244	7.244	7.253	7.217	7.409	800,200	7.2672	-1.61%
2022-08-26	8.060	8.050	8.090	8.000	8.300	1,314,000	10,676,250	8.1250	7.363	7.354	7.390	7.308	7.582	1,438,390	7.4224	0.00%
2022-08-25	8.060	8.060	8.080	7.780	8.100	1,468,000	11,623,170	7.9177	7.363	7.363	7.381	7.107	7.400	1,606,968	7.2330	3.60%
2022-08-24	7.780	7.770	7.780	7.750	8.100	3,248,000	25,455,840	7.8374	7.107	7.098	7.107	7.080	7.400	3,555,472	7.1596	-2.26%
2022-08-23	7.960	7.960	7.970	7.900	8.160	2,163,000	17,269,977	7.9843	7.272	7.272	7.281	7.217	7.454	2,367,760	7.2938	-1.73%
2022-08-22	8.100	8.100	8.160	8.000	8.230	2,353,000	19,052,974	8.0973	7.400	7.400	7.454	7.308	7.518	2,575,746	7.3971	0.87%
2022-08-19	8.030	8.030	8.040	8.030	8.300	2,563,000	20,784,070	8.1093	7.336	7.336	7.345	7.336	7.582	2,805,626	7.4080	-4.97%
2022-08-18	8.450	8.450	8.460	8.100	8.490	1,745,000	14,647,049	8.3937	7.719	7.719	7.728	7.400	7.756	1,910,190	7.6678	3.68%
2022-08-17	8.150	8.150	8.180	8.050	8.460	2,476,000	20,252,930	8.1797	7.445	7.445	7.473	7.354	7.728	2,710,390	7.4723	-2.16%
2022-08-16	8.330	8.330	8.380	8.180	8.420	1,266,000	10,535,470	8.3219	7.610	7.610	7.655	7.473	7.692	1,385,846	7.6022	0.97%
2022-08-15	8.250	8.250	8.280	8.250	8.620	1,118,000	9,358,090	8.3704	7.537	7.537	7.564	7.537	7.875	1,223,835	7.6465	-3.96%
2022-08-12	8.590	8.550	8.590	8.320	8.660	2,149,982	18,255,143	8.4908	7.847	7.811	7.847	7.600	7.911	2,353,510	7.7566	1.78%
2022-08-11	8.440	8.420	8.440	8.290	8.510	1,558,000	13,106,820	8.4126	7.710	7.692	7.710	7.573	7.774	1,705,488	7.6851	1.81%
2022-08-10	8.290	8.280	8.350	8.200	8.600	1,873,000	15,554,940	8.3048	7.573	7.564	7.628	7.491	7.856	2,050,307	7.5866	-2.59%
2022-08-09	8.510	8.500	8.510	8.350	8.590	2,263,000	19,135,055	8.4556	7.774	7.765	7.774	7.628	7.847	2,477,227	7.7244	-0.70%
2022-08-08	8.570	8.570	8.580	8.550	9.170	2,435,000	21,136,050	8.6801	7.829	7.829	7.838	7.811	8.377	2,665,509	7.9295	-1.38%
2022-08-05	8.690	8.690	8.710	8.450	9.060	3,882,000	34,428,030	8.8686	7.939	7.939	7.957	7.719	8.277	4,249,489	8.1017	2.84%
2022-08-04	8.450	8.450	8.470	8.140	8.600	2,676,472	22,608,932	8.4473	7.719	7.719	7.738	7.436	7.856	2,929,840	7.7168	3.81%
2022-08-03	8.140	8.140	8.150	7.940	8.160	6,417,000	52,103,384	8.1196	7.436	7.436	7.445	7.253	7.454	7,024,465	7.4174	1.50%
2022-08-02	8.020	8.010	8.020	7.810	8.190	4,341,000	34,648,230	7.9816	7.326	7.317	7.326	7.135	7.482	4,751,940	7.2914	-2.55%
2022-08-01	8.230	8.230	8.270	8.220	8.390	1,347,000	11,151,875	8.2790	7.518	7.518	7.555	7.509	7.664	1,474,514	7.5631	-0.84%
2022-07-29	8.300	8.300	8.350	8.300	8.670	3,036,000	25,552,900	8.4166	7.582	7.582	7.628	7.582	7.920	3,323,403	7.6888	-4.16%
2022-07-28	8.660	8.640	8.660	8.610	8.800	1,086,000	9,420,682	8.6747	7.911	7.893	7.911	7.865	8.039	1,188,806	7.9245	-0.23%
2022-07-27	8.680	8.680	8.710	8.660	8.910	2,054,000	17,891,720	8.7107	7.929	7.929	7.957	7.911	8.139	2,248,442	7.9574	-1.92%
2022-07-26	8.850	8.830	8.900	8.610	8.940	1,834,850	16,160,947	8.8078	8.085	8.066	8.130	7.865	8.167	2,008,546	8.0461	0.91%
2022-07-25	8.770	8.770	8.810	8.730	8.980	1,254,000	11,041,780	8.8052	8.012	8.012	8.048	7.975	8.203	1,372,710	8.0438	-2.56%
2022-07-22	9.000	8.980	9.000	8.960	9.210	953,000	8,644,110	9.0704	8.222	8.203	8.222	8.185	8.414	1,043,216	8.2860	-2.17%
2022-07-21	9.200	9.200	9.240	9.190	9.390	1,191,000	11,051,360	9.2791	8.404	8.404	8.441	8.395	8.578	1,303,746	8.4766	-0.86%
2022-07-20	9.280	9.280	9.300	9.240	9.500	1,598,000	15,034,310	9.4082	8.477	8.477	8.496	8.441	8.678	1,749,274	8.5946	0.76%
2022-07-19	9.210	9.210	9.240	9.080	9.570	1,568,850	14,449,399	9.2102	8.414	8.414	8.441	8.295	8.742	1,717,365	8.4137	-1.39%
2022-07-18	9.340	9.320	9.340	9.180	9.680	1,083,000	10,123,050	9.3472	8.532	8.514	8.532	8.386	8.843	1,185,522	8.5389	-0.95%
2022-07-15	9.430	9.370	9.430	9.280	9.960	3,145,000	29,788,853	9.4718	8.615	8.560	8.615	8.477	9.099	3,442,721	8.6527	-5.32%
2022-07-14	9.960	9.950	9.960	9.770	10.04	1,452,000	14,445,281	9.9485	9.099	9.090	9.099	8.925	9.172	1,589,453	9.0882	2.05%
2022-07-13	9.760	9.680	9.760	9.260	9.980	3,159,505	30,924,175	9.7877	8.916	8.843	8.916	8.459	9.117	3,458,599	8.9412	0.93%
2022-07-12	9.670	9.670	9.680	9.550	10.08	2,827,000	27,472,725	9.7180	8.834	8.834	8.843	8.724	9.208	3,094,618	8.8776	-3.88%
2022-07-11	10.06	10.04	10.06	9.810	10.48	7,115,000	71,605,125	10.064	9.190	9.172	9.190	8.962	9.574	7,788,541	9.1937	2.13%
2022-07-08	9.850	9.840	9.850	9.540	9.850	5,096,000	49,694,887	9.7517	8.998	8.989	8.998	8.715	8.998	5,578,412	8.9084	3.25%
2022-07-07	9.540	9.460	9.550	9.260	9.600	2,585,000	24,480,990	9.4704	8.715	8.642	8.724	8.459	8.770	2,829,709	8.6514	0.85%
2022-07-06	9.460	9.400	9.460	9.000	9.620	7,133,942	66,699,335	9.3496	8.642	8.587	8.642	8.222	8.788	7,809,276	8.5410	5.58%
2022-07-05	8.960	8.900	8.960	8.830	9.060	3,713,942	33,166,462	8.9303	8.185	8.130	8.185	8.066	8.277	4,065,522	8.1580	2.05%
2022-07-04	8.780	8.740	8.780	8.430	9.040	6,614,000	57,553,585	8.7018	8.021	7.984	8.021	7.701	8.258	7,240,114	7.9493	2.09%
2022-06-30	8.600	8.600	8.610	8.470	8.820	6,662,000	57,227,325	8.5901	7.856	7.856	7.865	7.738	8.057	7,292,657	7.8473	-0.92%
2022-06-29	8.680	8.670	8.680	8.610	9.270	6,570,000	58,273,400	8.8696	7.929	7.920	7.929	7.865	8.468	7,191,948	8.1026	-7.76%
2022-06-28	9.410	9.380	9.410	9.230	9.720	3,954,000	36,915,025	9.3361	8.596	8.569	8.596	8.432	8.879	4,328,305	8.5287	0.06%
2022-06-27	9.580	9.530	9.590	9.160	9.710	5,123,000	48,741,780	9.5143	8.591	8.546	8.600	8.214	8.708	5,712,742	8.5321	3.01%
2022-06-24	9.300	9.270	9.300	8.990	9.440	6,127,000	56,461,710	9.2152	8.340	8.313	8.340	8.062	8.465	6,832,318	8.2639	-0.43%
2022-06-23	9.340	9.300	9.340	9.210	9.760	5,937,000	55,815,925	9.4014	8.376	8.340	8.376	8.259	8.752	6,620,446	8.4308	-3.91%
2022-06-22	9.720	9.610	9.720	9.530	9.910	1,569,400	15,231,526	9.7053	8.717	8.618	8.717	8.546	8.887	1,750,064	8.7034	-1.22%
2022-06-21	9.840	9.830	9.840	9.380	9.850	2,371,000	22,949,786	9.6794	8.824	8.815	8.824	8.412	8.833	2,643,941	8.6801	3.69%
2022-06-20	9.490	9.440	9.490	9.360	9.840	2,010,000	19,032,762	9.4690	8.510	8.465	8.510	8.394	8.824	2,241,384	8.4915	-2.06%
2022-06-17	9.690	9.650	9.690	9.310	9.760	2,411,000	23,219,430	9.6306	8.690	8.654	8.690	8.349	8.752	2,688,546	8.6364	2.54%
2022-06-16	9.450	9.440	9.450	9.410	9.700	2,181,000	20,675,246	9.4797	8.474	8.465	8.474	8.439	8.699	2,432,069	8.5011	-1.05%
2022-06-15	9.550	9.550	9.580	9.430	9.800	2,210,000	21,213,520	9.5989	8.564	8.564	8.591	8.457	8.788	2,464,407	8.6080	0.95%
2022-06-14	9.460	9.460	9.470	9.030	9.520	3,268,000	30,510,760	9.3362	8.483	8.483	8.492	8.098	8.537	3,644,201	8.3724	2.16%
2022-06-13	9.260	9.230	9.280	9.080	9.360	1,654,000	15,323,290	9.2644	8.304	8.277	8.322	8.143	8.394	1,844,403	8.3080	-2.32%
2022-06-10	9.480	9.460	9.480	9.180	9.600	3,581,000	33,798,300	9.4382	8.501	8.483	8.501	8.232	8.609	3,993,232	8.4639	1.50%
2022-06-09	9.340	9.330	9.350	9.140	9.380	2,016,000	18,671,940	9.2619	8.376	8.367	8.385	8.196	8.412	2,248,075	8.3057	1.30%
2022-06-08	9.220	9.220	9.240	9.040	9.330	3,362,000	30,965,230	9.2104	8.268	8.268	8.286	8.107	8.367	3,749,021	8.2595	0.55%
2022-06-07	9.170	9.150	9.170	8.730	9.170	3,829,000	34,225,640	8.9385	8.223	8.205	8.223	7.829	8.223	4,269,781	8.0158	2.00%
2022-06-06	8.990	8.980	8.990	8.780	9.260	3,966,000	35,825,239	9.0331	8.062	8.053	8.062	7.874	8.304	4,422,552	8.1006	0.90%
2022-06-02	8.910	8.870	8.910	8.750	9.350	2,959,046	26,329,972	8.8981	7.990	7.954	7.990	7.847	8.385	3,299,681	7.9796	-3.68%
2022-06-01	9.250	9.220	9.250	9.050	9.380	2,791,000	25,665,033	9.1956	8.295	8.268	8.295	8.116	8.412	3,112,290	8.2464	-1.28%
2022-05-31	9.370	9.350	9.370	9.210	9.430	2,268,000	21,179,822	9.3385	8.403	8.385	8.403	8.259	8.457	2,529,084	8.3745	1.08%
2022-05-30	9.270	9.270	9.300	9.150	9.420	2,701,000	25,016,650	9.2620	8.313	8.313	8.340	8.205	8.448	3,011,930	8.3059	-1.07%
2022-05-27	9.370	9.330	9.380	9.050	9.600	3,907,000	36,098,340	9.2394	8.403	8.367	8.412	8.116	8.609	4,356,760	8.2856	0.64%
2022-05-26	9.310	9.310	9.360	9.240	9.990	3,627,000	34,050,650	9.3881	8.349	8.349	8.394	8.286	8.959	4,044,527	8.4189	-4.90%
2022-05-25	9.790	9.780	9.790	9.680	10.04	4,223,000	41,751,625	9.8867	8.779	8.770	8.779	8.681	9.004	4,709,137	8.8661	2.41%
2022-05-24	9.560	9.490	9.560	9.430	9.990	3,669,000	35,370,673	9.6404	8.573	8.510	8.573	8.457	8.959	4,091,362	8.6452	-2.65%
2022-05-23	9.820	9.780	9.830	9.660	10.22	2,191,000	21,560,966	9.8407	8.806	8.770	8.815	8.663	9.165	2,443,220	8.8248	-0.10%
2022-05-20	9.830	9.810	9.830	9.610	10.28	5,424,000	54,140,220	9.9816	8.815	8.797	8.815	8.618	9.219	6,048,392	8.9512	2.93%
2022-05-19	9.550	9.550	9.560	9.490	9.800	2,153,000	20,737,860	9.6321	8.564	8.564	8.573	8.510	8.788	2,400,846	8.6377	-2.05%
2022-05-18	9.750	9.730	9.750	9.550	10.18	7,090,000	69,912,450	9.8607	8.743	8.726	8.743	8.564	9.129	7,906,176	8.8428	-0.91%
2022-05-17	9.840	9.830	9.840	9.300	10.68	15,171,887	148,735,111	9.8033	8.824	8.815	8.824	8.340	9.577	16,918,421	8.7913	-5.02%
2022-05-16	10.36	10.30	10.36	9.780	10.46	18,576,000	189,807,469	10.218	9.291	9.237	9.291	8.770	9.380	20,714,403	9.1631	5.18%
2022-05-13	9.850	9.840	9.850	8.590	9.950	18,571,000	176,987,384	9.5303	8.833	8.824	8.833	7.703	8.923	20,708,827	8.5465	14.14%
2022-05-12	8.630	8.610	8.640	8.180	8.710	6,651,250	56,806,267	8.5407	7.739	7.721	7.748	7.336	7.811	7,416,918	7.6590	4.35%
2022-05-11	8.270	8.270	8.280	7.740	8.460	5,017,000	41,468,410	8.2656	7.416	7.416	7.425	6.941	7.587	5,594,539	7.4123	5.35%
2022-05-10	7.850	7.830	7.850	7.420	7.900	4,559,000	35,078,558	7.6944	7.040	7.022	7.040	6.654	7.084	5,083,816	6.9000	0.64%
2022-05-06	7.800	7.800	7.820	7.700	8.060	2,572,000	20,104,264	7.8166	6.995	6.995	7.013	6.905	7.228	2,868,079	7.0097	-3.82%
2022-05-05	8.110	8.110	8.130	7.990	8.300	7,019,000	56,844,621	8.0987	7.273	7.273	7.291	7.165	7.443	7,827,002	7.2626	1.37%
2022-05-04	8.000	7.990	8.020	7.990	8.320	1,375,976	11,149,306	8.1028	7.174	7.165	7.192	7.165	7.461	1,534,373	7.2664	-3.73%
2022-05-03	8.310	8.300	8.310	8.150	8.470	849,750	7,060,472	8.3089	7.452	7.443	7.452	7.309	7.596	947,570	7.4511	-1.77%
2022-04-29	8.460	8.460	8.480	8.130	8.500	1,862,000	15,585,905	8.3705	7.587	7.587	7.605	7.291	7.623	2,076,347	7.5064	1.44%
2022-04-28	8.340	8.330	8.350	7.880	8.360	1,364,000	11,208,052	8.2170	7.479	7.470	7.488	7.067	7.497	1,521,019	7.3688	3.86%
2022-04-27	8.030	8.030	8.080	7.530	8.110	8,248,929	64,990,737	7.8787	7.201	7.201	7.246	6.753	7.273	9,198,516	7.0653	0.63%
2022-04-26	7.980	7.980	8.000	7.910	8.280	2,262,000	18,157,791	8.0273	7.156	7.156	7.174	7.093	7.425	2,522,393	7.1986	0.38%
2022-04-25	7.950	7.950	7.980	7.900	8.240	4,034,000	32,242,391	7.9927	7.129	7.129	7.156	7.084	7.389	4,498,380	7.1676	-3.28%
2022-04-22	8.220	8.210	8.270	8.100	8.480	3,881,000	31,996,110	8.2443	7.371	7.362	7.416	7.264	7.605	4,327,767	7.3932	-1.56%
2022-04-21	8.350	8.350	8.370	8.320	8.560	2,768,000	23,213,360	8.3863	7.488	7.488	7.506	7.461	7.676	3,086,642	7.5206	-2.22%
2022-04-20	8.540	8.530	8.550	8.500	8.820	2,002,000	17,265,628	8.6242	7.658	7.649	7.667	7.623	7.909	2,232,463	7.7339	-0.12%
2022-04-19	8.550	8.530	8.550	8.530	9.180	4,252,000	36,897,591	8.6777	7.667	7.649	7.667	7.649	8.232	4,741,475	7.7819	-4.15%
2022-04-14	8.920	8.900	8.920	8.670	9.170	4,746,000	42,786,965	9.0154	7.999	7.981	7.999	7.775	8.223	5,292,343	8.0847	2.88%
2022-04-13	8.670	8.670	8.710	8.300	8.850	7,027,000	60,126,746	8.5565	7.775	7.775	7.811	7.443	7.936	7,835,923	7.6732	-2.58%
2022-04-12	8.900	8.900	8.910	8.620	9.390	5,476,000	48,315,774	8.8232	7.981	7.981	7.990	7.730	8.421	6,106,378	7.9123	-1.00%
2022-04-11	8.990	8.980	8.990	8.990	9.760	3,901,000	35,728,190	9.1587	8.062	8.053	8.062	8.062	8.752	4,350,069	8.2132	-4.46%
2022-04-08	9.410	9.410	9.440	9.330	9.820	2,930,000	27,718,374	9.4602	8.439	8.439	8.465	8.367	8.806	3,267,291	8.4836	-2.08%
2022-04-07	9.610	9.600	9.610	9.570	10.22	4,987,500	48,759,666	9.7764	8.618	8.609	8.618	8.582	9.165	5,561,643	8.7671	-4.47%
2022-04-06	10.06	10.06	10.08	9.960	10.76	7,904,000	81,561,900	10.319	9.021	9.021	9.039	8.932	9.649	8,813,880	9.2538	-1.76%
2022-04-04	10.24	10.24	10.28	10.10	10.58	1,768,000	18,338,500	10.373	9.183	9.183	9.219	9.057	9.488	1,971,526	9.3017	1.39%
2022-04-01	10.10	10.10	10.12	9.820	10.70	3,454,000	34,773,420	10.068	9.057	9.057	9.075	8.806	9.595	3,851,612	9.0283	-4.54%
2022-03-31	10.58	10.56	10.60	10.50	11.60	3,018,000	32,795,510	10.867	9.488	9.470	9.506	9.416	10.40	3,365,421	9.7448	-3.82%
2022-03-30	11.00	10.96	11.00	10.64	11.06	7,744,860	84,497,775	10.910	9.864	9.829	9.864	9.542	9.918	8,636,421	9.7839	0.55%
2022-03-29	10.94	10.92	10.94	10.54	11.02	9,596,000	103,286,520	10.764	9.811	9.793	9.811	9.452	9.882	10,700,657	9.6524	1.86%
2022-03-28	10.74	10.74	10.76	10.28	11.28	10,412,030	113,169,083	10.869	9.631	9.631	9.649	9.219	10.12	11,610,626	9.7470	1.51%
2022-03-25	10.58	10.56	10.58	10.50	11.40	13,162,500	140,947,704	10.708	9.488	9.470	9.488	9.416	10.22	14,677,720	9.6028	-5.03%
2022-03-24	11.14	11.14	11.16	10.72	11.50	8,105,000	91,027,360	11.231	9.990	9.990	10.01	9.613	10.31	9,038,019	10.072	0.91%
2022-03-23	11.04	11.04	11.06	10.28	11.36	14,608,200	160,341,180	10.976	9.900	9.900	9.918	9.219	10.19	16,289,844	9.8430	8.66%
2022-03-22	10.16	10.12	10.16	9.470	10.50	6,634,000	65,178,090	9.8249	9.111	9.075	9.111	8.492	9.416	7,397,682	8.8106	-1.36%
2022-03-21	10.30	10.28	10.30	9.840	10.48	9,555,000	96,701,780	10.121	9.237	9.219	9.237	8.824	9.398	10,654,938	9.0758	4.57%
2022-03-18	9.850	9.800	9.850	9.000	9.850	5,290,000	50,528,370	9.5517	8.833	8.788	8.833	8.071	8.833	5,898,966	8.5656	7.65%
2022-03-17	9.150	9.150	9.170	8.860	9.590	9,807,968	90,462,059	9.2233	8.205	8.205	8.223	7.945	8.600	10,937,026	8.2712	2.01%
2022-03-16	8.970	8.860	8.970	8.100	8.970	7,041,000	60,093,390	8.5348	8.044	7.945	8.044	7.264	8.044	7,851,535	7.6537	10.06%
2022-03-15	8.150	8.150	8.190	8.150	9.040	8,144,000	69,609,750	8.5474	7.309	7.309	7.345	7.309	8.107	9,081,508	7.6650	-5.12%
2022-03-14	8.590	8.580	8.650	8.510	9.190	8,488,000	75,066,403	8.8438	7.703	7.694	7.757	7.631	8.241	9,465,108	7.9309	-0.92%
2022-03-11	8.670	8.670	8.680	8.230	8.990	7,223,000	62,715,960	8.6828	7.775	7.775	7.784	7.380	8.062	8,054,486	7.7865	-1.70%
2022-03-10	8.820	8.820	8.840	8.570	9.050	4,368,000	38,425,070	8.7969	7.909	7.909	7.927	7.685	8.116	4,870,829	7.8888	3.76%
2022-03-09	8.500	8.430	8.500	8.040	8.880	2,836,600	23,820,399	8.3975	7.623	7.560	7.623	7.210	7.963	3,163,139	7.5306	-1.16%
2022-03-08	8.600	8.570	8.600	8.560	9.480	4,223,000	36,880,950	8.7334	7.712	7.685	7.712	7.676	8.501	4,709,137	7.8318	-7.73%
2022-03-07	9.320	9.220	9.320	8.400	9.440	4,297,000	38,000,190	8.8434	8.358	8.268	8.358	7.533	8.465	4,791,655	7.9305	-1.17%
2022-03-04	9.430	9.430	9.440	9.410	10.32	2,635,000	25,790,920	9.7878	8.457	8.457	8.465	8.439	9.255	2,938,332	8.7774	-8.09%
2022-03-03	10.26	10.22	10.26	9.710	10.94	5,851,000	61,306,290	10.478	9.201	9.165	9.201	8.708	9.811	6,524,546	9.3963	3.74%
2022-03-02	9.890	9.840	9.890	9.560	9.940	1,456,000	14,282,075	9.8091	8.869	8.824	8.869	8.573	8.914	1,623,610	8.7965	1.96%
2022-03-01	9.700	9.680	9.700	9.540	9.940	3,493,000	34,222,490	9.7974	8.699	8.681	8.699	8.555	8.914	3,895,102	8.7860	2.65%
2022-02-28	9.450	9.410	9.460	9.200	9.640	1,299,000	12,213,090	9.4019	8.474	8.439	8.483	8.250	8.645	1,448,536	8.4313	0.96%
2022-02-25	9.360	9.310	9.360	9.240	9.730	1,224,000	11,551,130	9.4372	8.394	8.349	8.394	8.286	8.726	1,364,903	8.4630	-0.21%
2022-02-24	9.380	9.310	9.390	9.230	9.680	2,825,000	26,647,540	9.4328	8.412	8.349	8.421	8.277	8.681	3,150,204	8.4590	-0.95%
2022-02-23	9.470	9.470	9.500	9.060	9.550	2,776,000	26,084,220	9.3963	8.492	8.492	8.519	8.125	8.564	3,095,563	8.4263	5.34%
2022-02-22	8.990	8.990	9.030	8.810	9.420	3,298,900	29,842,240	9.0461	8.062	8.062	8.098	7.901	8.448	3,678,658	8.1123	-1.32%
2022-02-21	9.110	9.110	9.130	9.000	9.290	1,305,000	11,907,020	9.1242	8.170	8.170	8.187	8.071	8.331	1,455,227	8.1822	-0.33%
2022-02-18	9.140	9.130	9.140	8.760	9.300	1,309,000	11,988,680	9.1587	8.196	8.187	8.196	7.856	8.340	1,459,687	8.2132	1.56%
2022-02-17	9.000	8.990	9.000	8.750	9.040	1,683,000	15,012,350	8.9200	8.071	8.062	8.071	7.847	8.107	1,876,741	7.9992	1.81%
2022-02-16	8.840	8.840	8.870	8.470	8.900	1,625,000	14,307,750	8.8048	7.927	7.927	7.954	7.596	7.981	1,812,064	7.8958	2.79%
2022-02-15	8.600	8.600	8.610	8.260	8.610	1,988,000	16,940,220	8.5212	7.712	7.712	7.721	7.407	7.721	2,216,851	7.6416	2.38%
2022-02-14	8.400	8.390	8.400	8.040	8.570	2,885,800	24,170,700	8.3757	7.533	7.524	7.533	7.210	7.685	3,218,003	7.5111	0.96%
2022-02-11	8.320	8.310	8.320	8.200	8.560	2,601,000	21,698,449	8.3423	7.461	7.452	7.461	7.353	7.676	2,900,418	7.4811	-2.80%
2022-02-10	8.560	8.530	8.560	8.160	8.570	3,560,000	29,916,490	8.4035	7.676	7.649	7.676	7.318	7.685	3,969,815	7.5360	5.81%
2022-02-09	8.090	8.030	8.090	7.750	8.100	1,866,000	14,771,000	7.9159	7.255	7.201	7.255	6.950	7.264	2,080,807	7.0987	3.32%
2022-02-08	7.830	7.800	7.830	7.730	8.080	2,091,000	16,316,760	7.8033	7.022	6.995	7.022	6.932	7.246	2,331,708	6.9978	-2.61%
2022-02-07	8.040	8.020	8.040	7.730	8.260	4,314,000	34,765,000	8.0586	7.210	7.192	7.210	6.932	7.407	4,810,612	7.2267	4.01%
2022-02-04	7.730	7.710	7.730	7.510	7.800	1,119,000	8,572,990	7.6613	6.932	6.914	6.932	6.735	6.995	1,247,815	6.8704	0.78%
2022-01-31	7.670	7.650	7.670	7.380	7.730	849,000	6,429,280	7.5728	6.878	6.860	6.878	6.618	6.932	946,734	6.7910	3.51%
2022-01-28	7.410	7.400	7.410	7.310	7.740	2,290,000	17,049,435	7.4452	6.645	6.636	6.645	6.555	6.941	2,553,617	6.6766	-3.14%
2022-01-27	7.650	7.650	7.660	7.510	7.900	1,802,000	13,748,220	7.6294	6.860	6.860	6.869	6.735	7.084	2,009,440	6.8418	-3.04%
2022-01-26	7.890	7.890	7.930	7.640	8.010	6,342,000	49,501,420	7.8053	7.075	7.075	7.111	6.851	7.183	7,072,068	6.9996	-1.50%
2022-01-25	8.010	7.950	8.040	7.940	8.530	8,229,000	66,889,889	8.1286	7.183	7.129	7.210	7.120	7.649	9,176,293	7.2894	-6.75%
2022-01-24	8.590	8.590	8.600	8.580	9.350	8,429,000	74,371,831	8.8233	7.703	7.703	7.712	7.694	8.385	9,399,316	7.9125	-8.62%
2022-01-21	9.400	9.350	9.400	9.100	10.50	10,167,000	96,909,690	9.5318	8.430	8.385	8.430	8.161	9.416	11,337,389	8.5478	-9.96%
2022-01-20	10.44	10.40	10.44	10.08	10.66	3,748,000	38,749,020	10.339	9.362	9.326	9.362	9.039	9.560	4,179,456	9.2713	0.38%
2022-01-19	10.40	10.36	10.40	10.08	10.84	5,105,000	53,016,228	10.385	9.326	9.291	9.326	9.039	9.721	5,692,669	9.3131	-3.70%
2022-01-18	10.80	10.78	10.82	10.66	12.02	13,267,075	149,496,519	11.268	9.685	9.667	9.703	9.560	10.78	14,794,333	10.105	-2.00%
2022-01-17	11.02	11.02	11.04	9.900	11.48	26,859,200	296,819,980	11.051	9.882	9.882	9.900	8.878	10.29	29,951,135	9.9101	13.84%
2022-01-14	9.680	9.670	9.680	9.000	9.840	6,570,000	63,144,760	9.6111	8.681	8.672	8.681	8.071	8.824	7,326,315	8.6189	6.26%
2022-01-13	9.110	9.100	9.110	9.090	9.420	897,000	8,252,250	9.1998	8.170	8.161	8.170	8.152	8.448	1,000,259	8.2501	-1.62%
2022-01-12	9.260	9.250	9.290	9.030	9.360	2,358,000	21,562,520	9.1444	8.304	8.295	8.331	8.098	8.394	2,629,445	8.2004	-1.07%
2022-01-11	9.360	9.310	9.360	9.190	9.570	1,844,000	17,254,170	9.3569	8.394	8.349	8.394	8.241	8.582	2,056,275	8.3910	0.97%
2022-01-10	9.270	9.250	9.270	8.620	9.330	3,794,000	34,901,190	9.1990	8.313	8.295	8.313	7.730	8.367	4,230,752	8.2494	6.43%
2022-01-07	8.710	8.690	8.710	8.640	8.800	679,000	5,916,620	8.7137	7.811	7.793	7.811	7.748	7.892	757,164	7.8142	0.69%
2022-01-06	8.650	8.650	8.680	8.190	8.690	3,990,000	33,865,870	8.4877	7.757	7.757	7.784	7.345	7.793	4,449,315	7.6115	-0.12%
2022-01-05	8.660	8.660	8.670	8.600	8.980	1,661,000	14,429,100	8.6870	7.766	7.766	7.775	7.712	8.053	1,852,208	7.7902	-2.59%
2022-01-04	8.890	8.880	8.890	8.730	9.230	2,322,000	20,824,940	8.9685	7.972	7.963	7.972	7.829	8.277	2,589,300	8.0427	-0.11%
2022-01-03	8.900	8.870	8.900	8.710	9.080	423,000	3,750,180	8.8657	7.981	7.954	7.981	7.811	8.143	471,694	7.9504	-1.00%
2021-12-31	8.990	8.990	9.030	8.800	9.070	318,000	2,843,400	8.9415	8.062	8.062	8.098	7.892	8.134	354,607	8.0185	3.10%
2021-12-30	8.720	8.700	8.720	8.520	9.110	2,573,805	22,506,486	8.7444	7.820	7.802	7.820	7.640	8.170	2,870,092	7.8417	-1.91%
2021-12-29	8.890	8.880	8.890	8.790	9.760	3,162,000	29,038,840	9.1837	7.972	7.963	7.972	7.883	8.752	3,525,998	8.2356	-8.82%
2021-12-28	9.750	9.720	9.750	9.480	9.950	4,311,000	41,796,860	9.6954	8.743	8.717	8.743	8.501	8.923	4,807,267	8.6945	3.72%
2021-12-24	9.400	9.400	9.430	9.230	9.500	609,000	5,713,530	9.3818	8.430	8.430	8.457	8.277	8.519	679,106	8.4133	0.53%
2021-12-23	9.350	9.330	9.360	9.130	9.450	2,080,000	19,325,095	9.2909	8.385	8.367	8.394	8.187	8.474	2,319,442	8.3318	2.52%
2021-12-22	9.120	9.120	9.150	9.030	9.380	797,000	7,317,250	9.1810	8.179	8.179	8.205	8.098	8.412	888,748	8.2332	0.33%
2021-12-21	9.090	9.060	9.090	8.940	9.180	866,000	7,816,140	9.0256	8.152	8.125	8.152	8.017	8.232	965,691	8.0938	1.79%
2021-12-20	8.930	8.930	8.950	8.790	9.650	7,301,000	67,463,870	9.2404	8.008	8.008	8.026	7.883	8.654	8,141,465	8.2865	1.59%
2021-12-17	8.790	8.780	8.800	8.760	9.350	5,193,000	46,584,500	8.9706	7.883	7.874	7.892	7.856	8.385	5,790,800	8.0446	-3.83%
2021-12-16	9.140	9.090	9.140	8.460	9.480	8,724,000	77,111,080	8.8390	8.196	8.152	8.196	7.587	8.501	9,728,276	7.9265	-0.65%
2021-12-15	9.200	9.200	9.210	9.000	9.700	4,935,000	45,978,170	9.3168	8.250	8.250	8.259	8.071	8.699	5,503,100	8.3550	-3.26%
2021-12-14	9.510	9.470	9.510	9.260	9.560	2,154,000	20,348,900	9.4470	8.528	8.492	8.528	8.304	8.573	2,401,961	8.4718	0.21%
2021-12-13	9.490	9.480	9.490	9.240	9.620	1,892,000	17,767,040	9.3906	8.510	8.501	8.510	8.286	8.627	2,109,800	8.4212	-0.11%
2021-12-10	9.500	9.500	9.510	9.320	9.600	1,843,000	17,480,310	9.4847	8.519	8.519	8.528	8.358	8.609	2,055,160	8.5056	-0.73%
2021-12-09	9.570	9.550	9.570	9.130	9.640	5,390,000	51,153,310	9.4904	8.582	8.564	8.582	8.187	8.645	6,010,478	8.5107	4.82%
2021-12-08	9.130	9.120	9.130	8.870	9.150	2,592,000	23,375,630	9.0184	8.187	8.179	8.187	7.954	8.205	2,890,382	8.0874	2.70%
2021-12-07	8.890	8.870	8.890	8.410	8.900	2,393,000	20,789,100	8.6875	7.972	7.954	7.972	7.542	7.981	2,668,474	7.7906	4.47%
2021-12-06	8.510	8.500	8.510	8.500	8.810	2,943,000	25,233,930	8.5742	7.631	7.623	7.631	7.623	7.901	3,281,788	7.6891	-3.95%
2021-12-03	8.860	8.840	8.860	8.540	8.960	2,943,000	25,832,210	8.7775	7.945	7.927	7.945	7.658	8.035	3,281,788	7.8714	0.57%
2021-12-02	8.810	8.810	8.820	8.700	9.120	3,343,134	29,422,618	8.8009	7.901	7.901	7.909	7.802	8.179	3,727,984	7.8924	-2.97%
2021-12-01	9.080	9.070	9.080	8.970	9.350	2,570,983	23,637,394	9.1939	8.143	8.134	8.143	8.044	8.385	2,866,945	8.2448	-2.37%
2021-11-30	9.300	9.270	9.300	8.800	9.330	5,229,935	47,558,751	9.0936	8.340	8.313	8.340	7.892	8.367	5,831,986	8.1548	5.32%
2021-11-29	8.830	8.830	8.850	8.710	9.960	10,940,000	100,517,590	9.1881	7.918	7.918	7.936	7.811	8.932	12,199,374	8.2396	-5.56%
2021-11-26	9.350	9.320	9.350	9.210	10.18	11,943,000	115,380,660	9.6609	8.385	8.358	8.385	8.259	9.129	13,317,836	8.6636	1.74%
2021-11-25	9.190	9.180	9.190	9.100	9.650	2,712,000	25,138,310	9.2693	8.241	8.232	8.241	8.161	8.654	3,024,196	8.3124	-2.75%
2021-11-24	9.450	9.450	9.460	9.000	9.530	3,282,000	30,589,090	9.3203	8.474	8.474	8.483	8.071	8.546	3,659,812	8.3581	2.16%
2021-11-23	9.250	9.230	9.250	8.920	9.740	7,590,776	70,077,263	9.2319	8.295	8.277	8.295	7.999	8.735	8,464,599	8.2789	-2.53%
2021-11-22	9.490	9.480	9.490	9.330	10.32	11,949,000	116,956,198	9.7879	8.510	8.501	8.510	8.367	9.255	13,324,526	8.7775	0.74%
2021-11-19	9.420	9.420	9.470	9.360	10.50	20,030,000	197,057,521	9.8381	8.448	8.448	8.492	8.394	9.416	22,335,782	8.8225	-2.48%
2021-11-18	9.660	9.620	9.670	8.460	9.720	15,372,000	142,726,220	9.2848	8.663	8.627	8.672	7.587	8.717	17,141,570	8.3263	14.45%
2021-11-17	8.440	8.400	8.450	8.030	8.520	3,742,000	31,182,380	8.3331	7.569	7.533	7.578	7.201	7.640	4,172,766	7.4728	4.20%
2021-11-16	8.100	8.050	8.100	7.810	8.160	1,803,000	14,487,345	8.0351	7.264	7.219	7.264	7.004	7.318	2,010,555	7.2056	3.05%
2021-11-15	7.860	7.860	7.890	7.790	8.040	1,012,000	7,980,130	7.8855	7.049	7.049	7.075	6.986	7.210	1,128,498	7.0715	-0.13%
2021-11-12	7.870	7.850	7.870	7.840	8.250	1,542,000	12,292,700	7.9719	7.058	7.040	7.058	7.031	7.398	1,719,510	7.1490	-4.14%
2021-11-11	8.210	8.180	8.210	8.060	8.250	963,000	7,868,690	8.1710	7.362	7.336	7.362	7.228	7.398	1,073,857	7.3275	0.49%
2021-11-10	8.170	8.130	8.170	7.800	8.180	1,664,000	13,345,980	8.0204	7.327	7.291	7.327	6.995	7.336	1,855,554	7.1925	3.16%
2021-11-09	7.920	7.880	7.920	7.610	8.130	2,954,000	23,423,200	7.9293	7.102	7.067	7.102	6.824	7.291	3,294,054	7.1108	4.07%
2021-11-08	7.610	7.600	7.610	7.560	7.850	2,416,000	18,506,025	7.6598	6.824	6.815	6.824	6.780	7.040	2,694,121	6.8690	-2.19%
2021-11-05	7.780	7.760	7.780	7.680	7.900	1,567,000	12,178,260	7.7717	6.977	6.959	6.977	6.887	7.084	1,747,387	6.9694	-0.38%
2021-11-04	7.810	7.800	7.810	7.700	7.890	3,300,000	25,782,710	7.8129	7.004	6.995	7.004	6.905	7.075	3,679,884	7.0064	1.30%
2021-11-03	7.710	7.700	7.710	7.610	8.010	1,674,000	12,951,310	7.7367	6.914	6.905	6.914	6.824	7.183	1,866,705	6.9381	-2.53%
2021-11-02	7.910	7.870	7.920	7.710	8.100	2,754,000	21,843,580	7.9316	7.093	7.058	7.102	6.914	7.264	3,071,031	7.1128	-0.13%
2021-11-01	7.920	7.900	7.920	7.690	7.990	3,780,000	29,626,100	7.8376	7.102	7.084	7.102	6.896	7.165	4,215,140	7.0285	-2.46%
2021-10-29	8.120	8.120	8.160	7.870	8.160	2,805,000	22,464,340	8.0087	7.282	7.282	7.318	7.058	7.318	3,127,902	7.1819	0.62%
2021-10-28	8.070	8.040	8.080	8.030	8.420	1,933,000	15,945,890	8.2493	7.237	7.210	7.246	7.201	7.551	2,155,520	7.3977	-2.89%
2021-10-27	8.310	8.260	8.310	8.050	8.310	2,866,000	23,442,660	8.1796	7.452	7.407	7.452	7.219	7.452	3,195,924	7.3352	1.84%
2021-10-26	8.160	8.130	8.160	7.990	8.410	3,965,000	32,234,133	8.1297	7.318	7.291	7.318	7.165	7.542	4,421,437	7.2904	-3.20%
2021-10-25	8.430	8.430	8.440	7.990	8.450	4,268,000	35,482,870	8.3137	7.560	7.560	7.569	7.165	7.578	4,759,317	7.4555	5.11%
2021-10-22	8.020	8.020	8.040	7.790	8.090	1,471,000	11,802,170	8.0232	7.192	7.192	7.210	6.986	7.255	1,640,336	7.1950	0.88%
2021-10-21	7.950	7.890	7.950	7.770	8.030	4,143,000	32,757,995	7.9068	7.129	7.075	7.129	6.968	7.201	4,619,927	7.0906	0.76%
2021-10-20	7.890	7.890	7.920	7.800	8.100	1,213,000	9,566,260	7.8864	7.075	7.075	7.102	6.995	7.264	1,352,636	7.0723	-0.75%
2021-10-19	7.950	7.950	7.970	7.800	8.160	3,578,000	28,532,052	7.9743	7.129	7.129	7.147	6.995	7.318	3,989,887	7.1511	0.00%
2021-10-18	7.950	7.950	7.970	7.500	7.980	4,065,000	31,498,970	7.7488	7.129	7.129	7.147	6.726	7.156	4,532,948	6.9489	4.74%
2021-10-15	7.590	7.580	7.590	7.230	7.660	4,002,000	29,854,335	7.4599	6.806	6.797	6.806	6.484	6.869	4,462,696	6.6898	6.45%
2021-10-12	7.130	7.130	7.160	7.040	7.400	1,408,000	10,085,478	7.1630	6.394	6.394	6.421	6.313	6.636	1,570,084	6.4235	-2.60%
2021-10-11	7.320	7.280	7.320	7.080	7.370	2,630,000	19,110,395	7.2663	6.564	6.528	6.564	6.349	6.609	2,932,756	6.5162	5.48%
2021-10-08	6.940	6.930	6.960	6.920	7.230	1,957,792	13,825,789	7.0619	6.224	6.215	6.242	6.206	6.484	2,183,166	6.3329	0.43%
2021-10-07	6.910	6.910	6.930	6.450	6.970	1,760,000	12,071,070	6.8586	6.197	6.197	6.215	5.784	6.250	1,962,605	6.1505	5.82%
2021-10-06	6.530	6.520	6.530	6.450	6.800	1,498,000	9,746,140	6.5061	5.856	5.847	5.856	5.784	6.098	1,670,444	5.8345	-2.83%
2021-10-05	6.720	6.710	6.730	6.550	6.760	1,324,000	8,831,713	6.6705	6.026	6.017	6.035	5.874	6.062	1,476,414	5.9819	0.75%
2021-10-04	6.670	6.650	6.670	6.550	6.820	755,000	5,026,410	6.6575	5.981	5.964	5.981	5.874	6.116	841,913	5.9702	-2.20%
2021-09-30	6.820	6.820	6.830	6.680	7.090	1,988,000	13,493,706	6.7876	6.116	6.116	6.125	5.990	6.358	2,216,851	6.0869	-3.26%
2021-09-29	7.050	7.050	7.060	7.000	7.090	955,998	6,722,775	7.0322	6.322	6.322	6.331	6.277	6.358	1,066,049	6.3063	-0.56%
2021-09-28	7.090	7.090	7.110	7.080	7.190	1,549,000	11,015,930	7.1116	6.358	6.358	6.376	6.349	6.448	1,727,315	6.3775	-0.70%
2021-09-27	7.140	7.130	7.140	7.080	7.260	2,868,000	20,596,290	7.1814	6.403	6.394	6.403	6.349	6.511	3,198,154	6.4401	-0.56%
2021-09-24	7.180	7.170	7.180	7.120	7.360	1,729,000	12,471,580	7.2132	6.439	6.430	6.439	6.385	6.600	1,928,036	6.4685	-0.28%
2021-09-23	7.200	7.190	7.200	7.110	7.550	3,895,000	28,366,554	7.2828	6.457	6.448	6.457	6.376	6.771	4,343,379	6.5310	-1.37%
2021-09-21	7.300	7.270	7.300	7.050	7.310	852,000	6,181,410	7.2552	6.546	6.519	6.546	6.322	6.555	950,079	6.5062	0.69%
2021-09-20	7.250	7.180	7.250	7.010	7.450	2,207,000	15,951,175	7.2275	6.502	6.439	6.502	6.286	6.681	2,461,062	6.4814	-2.29%
2021-09-17	7.420	7.390	7.420	7.030	7.550	16,104,000	119,234,800	7.4040	6.654	6.627	6.654	6.304	6.771	17,957,835	6.6397	3.49%
2021-09-16	7.170	7.160	7.170	7.060	7.340	2,365,000	16,906,005	7.1484	6.430	6.421	6.430	6.331	6.582	2,637,250	6.4105	-2.32%
2021-09-15	7.340	7.340	7.370	7.340	7.670	3,925,337	29,372,153	7.4827	6.582	6.582	6.609	6.582	6.878	4,377,208	6.7102	-3.93%
2021-09-14	7.640	7.640	7.660	7.600	7.840	2,233,000	17,156,910	7.6833	6.851	6.851	6.869	6.815	7.031	2,490,055	6.8902	-0.39%
2021-09-13	7.670	7.670	7.680	7.610	7.950	3,952,000	30,451,790	7.7054	6.878	6.878	6.887	6.824	7.129	4,406,940	6.9100	-2.91%
2021-09-10	7.900	7.900	7.930	7.640	8.040	3,292,000	26,007,911	7.9003	7.084	7.084	7.111	6.851	7.210	3,670,963	7.0848	1.41%
2021-09-09	7.790	7.790	7.810	7.630	7.840	3,495,000	27,065,035	7.7439	6.986	6.986	7.004	6.842	7.031	3,897,332	6.9445	0.13%
2021-09-08	7.780	7.780	7.800	7.750	8.130	3,214,000	25,283,765	7.8668	6.977	6.977	6.995	6.950	7.291	3,583,984	7.0547	-2.14%
2021-09-07	7.950	7.950	8.020	7.910	8.080	3,663,000	29,289,378	7.9960	7.129	7.129	7.192	7.093	7.246	4,084,672	7.1706	-1.12%
2021-09-06	8.040	8.040	8.050	7.590	8.040	5,489,000	43,199,360	7.8702	7.210	7.210	7.219	6.806	7.210	6,120,874	7.0577	4.55%
2021-09-03	7.690	7.690	7.740	7.500	7.790	3,429,000	26,242,662	7.6532	6.896	6.896	6.941	6.726	6.986	3,823,734	6.8631	1.32%
2021-09-02	7.590	7.590	7.620	7.510	7.860	4,253,000	32,451,592	7.6303	6.806	6.806	6.833	6.735	7.049	4,742,590	6.8426	-1.30%
2021-09-01	7.690	7.690	7.700	7.600	7.910	6,289,000	48,618,515	7.7307	6.896	6.896	6.905	6.815	7.093	7,012,967	6.9327	-1.41%
2021-08-31	7.800	7.800	7.840	7.610	7.940	2,699,000	20,941,023	7.7588	6.995	6.995	7.031	6.824	7.120	3,009,699	6.9578	0.78%
2021-08-30	7.740	7.730	7.740	7.520	7.950	3,986,000	31,000,600	7.7774	6.941	6.932	6.941	6.744	7.129	4,444,854	6.9745	2.11%
2021-08-27	7.580	7.580	7.620	7.490	8.050	5,595,000	43,442,777	7.7646	6.797	6.797	6.833	6.717	7.219	6,239,076	6.9630	-1.04%
2021-08-26	7.660	7.660	7.680	7.500	7.980	4,186,560	32,049,601	7.6554	6.869	6.869	6.887	6.726	7.156	4,668,502	6.8651	-2.67%
2021-08-25	7.870	7.870	7.960	7.870	8.330	4,088,000	33,224,503	8.1273	7.058	7.058	7.138	7.058	7.470	4,558,596	7.2883	-1.13%
2021-08-24	7.960	7.960	7.970	7.570	8.000	6,165,000	48,065,064	7.7964	7.138	7.138	7.147	6.789	7.174	6,874,693	6.9916	3.51%
2021-08-23	7.690	7.680	7.700	7.270	8.080	12,564,401	97,348,638	7.7480	6.896	6.887	6.905	6.519	7.246	14,010,770	6.9481	2.95%
2021-08-20	7.470	7.470	7.480	7.310	8.010	7,570,000	56,947,480	7.5228	6.699	6.699	6.708	6.555	7.183	8,441,431	6.7462	-5.08%
2021-08-19	7.870	7.870	7.880	7.850	8.370	2,604,000	20,801,750	7.9884	7.058	7.058	7.067	7.040	7.506	2,903,763	7.1637	-4.61%
2021-08-18	8.250	8.250	8.270	7.980	8.360	4,254,000	35,036,295	8.2361	7.398	7.398	7.416	7.156	7.497	4,743,705	7.3858	2.74%
2021-08-17	8.030	8.030	8.050	8.010	8.510	4,170,000	33,965,367	8.1452	7.201	7.201	7.219	7.183	7.631	4,650,036	7.3043	-4.97%
2021-08-16	8.450	8.440	8.450	8.410	8.660	1,456,000	12,378,650	8.5018	7.578	7.569	7.578	7.542	7.766	1,623,610	7.6242	-1.86%
2021-08-13	8.610	8.600	8.610	8.550	8.930	2,060,000	17,835,660	8.6581	7.721	7.712	7.721	7.667	8.008	2,297,140	7.7643	-1.94%
2021-08-12	8.780	8.780	8.800	8.730	9.140	3,714,000	33,019,320	8.8905	7.874	7.874	7.892	7.829	8.196	4,141,542	7.9727	-2.44%
2021-08-11	9.000	9.000	9.040	8.900	9.120	3,246,000	29,276,810	9.0193	8.071	8.071	8.107	7.981	8.179	3,619,668	8.0883	-1.32%
2021-08-10	9.120	9.110	9.120	8.730	9.130	3,428,000	30,750,590	8.9704	8.179	8.170	8.179	7.829	8.187	3,822,619	8.0444	3.17%
2021-08-09	8.840	8.820	8.840	8.700	9.000	2,619,000	23,233,426	8.8711	7.927	7.909	7.927	7.802	8.071	2,920,490	7.9553	1.84%
2021-08-06	8.680	8.660	8.700	8.550	9.100	5,237,912	45,557,798	8.6977	7.784	7.766	7.802	7.667	8.161	5,840,882	7.7998	-3.45%
2021-08-05	8.990	8.990	9.010	8.940	9.360	2,885,000	26,327,600	9.1257	8.062	8.062	8.080	8.017	8.394	3,217,111	8.1836	-0.66%
2021-08-04	9.050	9.030	9.050	8.990	9.350	5,342,000	48,441,675	9.0681	8.116	8.098	8.116	8.062	8.385	5,956,952	8.1320	-2.16%
2021-08-03	9.250	9.250	9.260	8.880	9.470	11,033,400	100,321,424	9.0925	8.295	8.295	8.304	7.963	8.492	12,303,526	8.1539	-0.75%
2021-08-02	9.320	9.320	9.370	8.880	9.940	8,525,049	77,585,951	9.1009	8.358	8.358	8.403	7.963	8.914	9,506,422	8.1614	-4.51%
2021-07-30	9.760	9.760	9.840	9.480	10.32	9,141,401	89,750,210	9.8180	8.752	8.752	8.824	8.501	9.255	10,193,727	8.8045	-8.27%
2021-07-29	10.64	10.60	10.64	9.500	10.80	8,930,401	92,679,059	10.378	9.542	9.506	9.542	8.519	9.685	9,958,437	9.3066	12.59%
2021-07-28	9.450	9.300	9.450	8.700	9.500	6,631,088	60,484,592	9.1214	8.474	8.340	8.474	7.802	8.519	7,394,435	8.1797	5.00%
2021-07-27	9.000	8.960	9.000	8.970	10.90	12,119,000	116,795,460	9.6374	8.071	8.035	8.071	8.044	9.775	13,514,096	8.6425	-13.79%
2021-07-26	10.44	10.30	10.44	9.990	11.18	8,530,000	88,681,670	10.396	9.362	9.237	9.362	8.959	10.03	9,511,943	9.3232	-6.28%
2021-07-23	11.14	11.14	11.20	11.14	11.86	4,119,984	47,139,807	11.442	9.990	9.990	10.04	9.990	10.64	4,594,262	10.261	-5.43%
2021-07-22	11.78	11.78	11.80	11.70	12.46	5,966,172	71,717,312	12.021	10.56	10.56	10.58	10.49	11.17	6,652,976	10.780	-5.31%
2021-07-21	12.44	12.44	12.54	12.04	12.70	4,363,000	54,495,792	12.490	11.16	11.16	11.25	10.80	11.39	4,865,253	11.201	1.80%
2021-07-20	12.22	12.22	12.30	12.12	12.52	2,379,000	29,327,000	12.327	10.96	10.96	11.03	10.87	11.23	2,652,862	11.055	-0.33%
2021-07-19	12.26	12.22	12.26	11.96	12.68	2,346,000	29,035,980	12.377	10.99	10.96	10.99	10.73	11.37	2,616,063	11.099	-1.92%
2021-07-16	12.50	12.50	12.52	12.10	12.54	2,592,000	32,096,800	12.383	11.21	11.21	11.23	10.85	11.25	2,890,382	11.105	2.29%
2021-07-15	12.22	12.22	12.30	12.10	12.82	3,074,128	38,319,716	12.465	10.96	10.96	11.03	10.85	11.50	3,428,011	11.178	0.49%
2021-07-14	12.16	12.14	12.16	11.50	12.46	4,780,000	57,967,736	12.127	10.90	10.89	10.90	10.31	11.17	5,330,257	10.875	3.93%
2021-07-13	11.70	11.66	11.70	11.48	12.26	2,981,000	34,845,100	11.689	10.49	10.46	10.49	10.29	10.99	3,324,162	10.482	-3.15%
2021-07-12	12.08	12.04	12.08	11.80	12.48	3,047,000	37,133,840	12.187	10.83	10.80	10.83	10.58	11.19	3,397,760	10.929	2.55%
2021-07-09	11.78	11.76	11.78	11.42	12.14	1,980,000	23,446,460	11.842	10.56	10.55	10.56	10.24	10.89	2,207,931	10.619	-0.84%
2021-07-08	11.88	11.82	11.88	11.44	12.36	3,947,000	46,778,320	11.852	10.65	10.60	10.65	10.26	11.08	4,401,365	10.628	-2.46%
2021-07-07	12.18	12.16	12.18	11.90	12.86	3,931,000	48,607,583	12.365	10.92	10.90	10.92	10.67	11.53	4,383,523	11.089	-2.87%
2021-07-06	12.54	12.50	12.54	11.48	13.38	7,023,000	85,760,096	12.211	11.25	11.21	11.25	10.29	12.00	7,831,463	10.951	-4.86%
2021-07-05	13.18	13.10	13.18	12.92	14.08	6,124,086	81,713,258	13.343	11.82	11.75	11.82	11.59	12.63	6,829,069	11.966	-4.91%
2021-07-02	13.86	13.84	13.86	13.78	14.98	8,943,772	128,736,711	14.394	12.43	12.41	12.43	12.36	13.43	9,973,347	12.908	-0.86%
2021-06-30	13.98	13.92	13.98	12.94	14.08	5,969,000	82,358,100	13.798	12.54	12.48	12.54	11.60	12.63	6,656,130	12.373	5.43%
2021-06-29	13.26	13.24	13.28	13.18	13.78	5,521,000	74,463,800	13.487	11.89	11.87	11.91	11.82	12.36	6,156,558	12.095	-1.34%
2021-06-28	13.62	13.60	13.62	12.40	13.64	6,842,832	91,043,796	13.305	12.05	12.03	12.05	10.97	12.07	7,732,928	11.774	7.58%
2021-06-25	12.66	12.64	12.66	12.30	13.18	7,717,000	98,536,700	12.769	11.20	11.19	11.20	10.88	11.66	8,720,805	11.299	5.68%
2021-06-24	11.98	11.98	12.00	11.96	12.70	5,605,737	68,837,655	12.280	10.60	10.60	10.62	10.58	11.24	6,334,915	10.866	-4.62%
2021-06-23	12.56	12.54	12.56	12.06	12.60	5,427,000	67,240,292	12.390	11.11	11.10	11.11	10.67	11.15	6,132,928	10.964	3.63%
2021-06-22	12.12	12.08	12.12	11.76	12.24	3,100,000	37,467,458	12.086	10.72	10.69	10.72	10.41	10.83	3,503,239	10.695	0.17%
2021-06-21	12.10	12.10	12.18	11.94	12.64	3,076,697	37,636,788	12.233	10.71	10.71	10.78	10.57	11.19	3,476,905	10.825	-2.42%
2021-06-18	12.40	12.30	12.40	12.02	12.68	3,358,000	41,946,480	12.492	10.97	10.88	10.97	10.64	11.22	3,794,799	11.054	1.81%
2021-06-17	12.18	12.18	12.20	11.56	12.26	2,695,000	32,492,600	12.057	10.78	10.78	10.80	10.23	10.85	3,045,558	10.669	3.22%
2021-06-16	11.80	11.80	11.84	11.58	12.60	4,793,000	57,394,240	11.975	10.44	10.44	10.48	10.25	11.15	5,416,460	10.596	-6.79%
2021-06-15	12.66	12.66	12.72	12.06	12.90	3,625,000	44,957,880	12.402	11.20	11.20	11.26	10.67	11.42	4,096,529	10.975	0.32%
2021-06-11	12.62	12.56	12.62	12.34	12.98	3,545,000	44,959,100	12.682	11.17	11.11	11.17	10.92	11.49	4,006,123	11.223	0.96%
2021-06-10	12.50	12.50	12.60	12.26	12.88	4,163,000	52,240,100	12.549	11.06	11.06	11.15	10.85	11.40	4,704,511	11.104	0.16%
2021-06-09	12.48	12.48	12.50	11.96	12.68	5,440,000	67,479,043	12.404	11.04	11.04	11.06	10.58	11.22	6,147,619	10.976	0.81%
2021-06-08	12.38	12.38	12.40	10.94	12.38	7,977,800	94,089,250	11.794	10.96	10.96	10.97	9.681	10.96	9,015,529	10.436	12.96%
2021-06-07	10.96	10.92	10.96	10.58	11.02	2,252,000	24,522,520	10.889	9.698	9.663	9.698	9.362	9.752	2,544,934	9.6358	3.01%
2021-06-04	10.64	10.64	10.78	10.62	11.00	1,918,811	20,778,238	10.829	9.415	9.415	9.539	9.398	9.734	2,168,404	9.5823	-3.10%
2021-06-03	10.98	10.94	10.98	10.58	11.18	3,086,000	33,756,320	10.939	9.716	9.681	9.716	9.362	9.893	3,487,418	9.6795	3.00%
2021-06-02	10.66	10.60	10.68	10.46	10.90	3,760,000	40,118,200	10.670	9.433	9.380	9.451	9.256	9.645	4,249,090	9.4416	-2.20%
2021-06-01	10.90	10.90	10.92	10.40	11.00	12,721,192	131,392,579	10.329	9.645	9.645	9.663	9.203	9.734	14,375,928	9.1398	1.11%
2021-05-31	10.78	10.78	10.80	10.34	11.12	4,284,000	45,983,710	10.734	9.539	9.539	9.557	9.150	9.840	4,841,250	9.4983	5.07%
2021-05-28	10.26	10.26	10.30	10.24	11.62	9,994,400	108,656,316	10.872	9.079	9.079	9.114	9.061	10.28	11,294,443	9.6203	-3.21%
2021-05-27	10.60	10.60	10.62	9.450	10.88	17,341,600	180,397,593	10.403	9.380	9.380	9.398	8.362	9.628	19,597,345	9.2052	13.37%
2021-05-26	9.350	9.350	9.360	8.220	9.410	10,949,000	98,360,150	8.9835	8.274	8.274	8.283	7.274	8.327	12,373,214	7.9494	10.00%
2021-05-25	8.500	8.500	8.520	8.180	8.600	1,810,000	15,324,460	8.4666	7.522	7.522	7.539	7.238	7.610	2,045,440	7.4920	2.04%
2021-05-24	8.330	8.330	8.340	8.170	8.410	1,956,198	16,249,973	8.3069	7.371	7.371	7.380	7.230	7.442	2,210,655	7.3508	-0.83%
2021-05-21	8.400	8.390	8.400	8.220	8.430	1,980,000	16,504,550	8.3356	7.433	7.424	7.433	7.274	7.460	2,237,553	7.3762	2.07%
2021-05-20	8.230	8.220	8.230	8.040	8.230	518,000	4,240,980	8.1872	7.283	7.274	7.283	7.115	7.283	585,380	7.2448	0.37%
2021-05-18	8.200	8.200	8.210	7.900	8.210	1,078,000	8,723,040	8.0919	7.256	7.256	7.265	6.991	7.265	1,218,223	7.1605	3.27%
2021-05-17	7.940	7.910	7.940	7.730	7.980	2,556,000	19,925,810	7.7957	7.026	7.000	7.026	6.840	7.061	2,888,477	6.8984	1.93%
2021-05-14	7.790	7.790	7.810	7.720	7.830	668,000	5,189,990	7.7694	6.893	6.893	6.911	6.831	6.929	754,892	6.8751	0.39%
2021-05-13	7.760	7.760	7.780	7.700	7.900	1,138,900	8,860,045	7.7795	6.867	6.867	6.884	6.814	6.991	1,287,045	6.8840	-0.77%
2021-05-12	7.820	7.820	7.830	7.690	7.930	2,543,000	19,773,945	7.7758	6.920	6.920	6.929	6.805	7.017	2,873,786	6.8808	1.69%
2021-05-11	7.690	7.690	7.800	7.660	8.010	4,786,000	37,359,010	7.8059	6.805	6.805	6.902	6.778	7.088	5,408,549	6.9074	-3.87%
2021-05-10	8.000	7.980	8.010	7.880	8.070	872,000	6,971,150	7.9944	7.079	7.061	7.088	6.973	7.141	985,427	7.0742	1.52%
2021-05-07	7.880	7.880	7.890	7.880	8.030	544,000	4,321,470	7.9439	6.973	6.973	6.982	6.973	7.106	614,762	7.0295	-1.99%
2021-05-06	8.040	8.020	8.040	7.890	8.120	1,404,000	11,220,505	7.9918	7.115	7.097	7.115	6.982	7.185	1,586,628	7.0719	0.25%
2021-05-05	8.020	8.020	8.050	8.010	8.110	292,000	2,352,100	8.0551	7.097	7.097	7.123	7.088	7.177	329,983	7.1280	-1.35%
2021-05-04	8.130	8.100	8.190	8.070	8.220	694,000	5,651,610	8.1435	7.194	7.168	7.247	7.141	7.274	784,274	7.2062	0.37%
2021-05-03	8.100	8.110	8.140	8.090	8.240	456,000	3,710,960	8.1381	7.168	7.177	7.203	7.159	7.292	515,315	7.2013	-1.22%
2021-04-30	8.200	8.200	8.210	8.120	8.300	483,000	3,952,940	8.1841	7.256	7.256	7.265	7.185	7.345	545,827	7.2421	0.49%
2021-04-29	8.160	8.140	8.160	8.120	8.420	1,027,000	8,427,970	8.2064	7.221	7.203	7.221	7.185	7.451	1,160,589	7.2618	-3.09%
2021-04-28	8.420	8.420	8.430	8.410	8.750	1,513,000	12,871,050	8.5070	7.451	7.451	7.460	7.442	7.743	1,709,807	7.5278	-3.55%
2021-04-27	8.730	8.720	8.780	8.420	8.780	1,900,200	16,343,441	8.6009	7.725	7.716	7.769	7.451	7.769	2,147,373	7.6109	0.34%
2021-04-26	8.700	8.670	8.700	8.230	8.700	4,788,000	40,944,760	8.5515	7.699	7.672	7.699	7.283	7.699	5,410,809	7.5672	5.20%
2021-04-23	8.270	8.260	8.270	8.200	8.340	443,000	3,674,210	8.2939	7.318	7.309	7.318	7.256	7.380	500,624	7.3393	1.10%
2021-04-22	8.180	8.170	8.180	8.160	8.270	306,000	2,512,140	8.2096	7.238	7.230	7.238	7.221	7.318	345,804	7.2646	0.25%
2021-04-21	8.160	8.160	8.180	8.150	8.370	232,000	1,901,970	8.1981	7.221	7.221	7.238	7.212	7.407	262,178	7.2545	-0.49%
2021-04-20	8.200	8.210	8.260	8.170	8.400	546,000	4,539,520	8.3141	7.256	7.265	7.309	7.230	7.433	617,022	7.3571	-1.09%
2021-04-19	8.290	8.250	8.290	8.180	8.360	752,000	6,186,410	8.2266	7.336	7.300	7.336	7.238	7.398	849,818	7.2797	-0.72%
2021-04-16	8.350	8.350	8.380	8.120	8.350	825,000	6,751,730	8.1839	7.389	7.389	7.415	7.185	7.389	932,314	7.2419	2.96%
2021-04-15	8.110	8.100	8.150	8.110	8.240	182,000	1,488,620	8.1792	7.177	7.168	7.212	7.177	7.292	205,674	7.2378	-1.58%
2021-04-14	8.240	8.230	8.240	7.950	8.500	905,000	7,486,750	8.2727	7.292	7.283	7.292	7.035	7.522	1,022,720	7.3204	3.65%
2021-04-13	7.950	7.950	8.000	7.890	8.130	266,100	2,117,293	7.9568	7.035	7.035	7.079	6.982	7.194	300,714	7.0409	-0.50%
2021-04-12	7.990	8.000	8.040	7.990	8.070	164,000	1,312,760	8.0046	7.070	7.079	7.115	7.070	7.141	185,333	7.0833	-0.50%
2021-04-09	8.030	8.010	8.030	7.910	8.120	588,000	4,724,700	8.0352	7.106	7.088	7.106	7.000	7.185	664,485	7.1103	-0.74%
2021-04-08	8.090	8.090	8.100	8.080	8.220	525,000	4,273,340	8.1397	7.159	7.159	7.168	7.150	7.274	593,290	7.2028	-1.58%
2021-04-07	8.220	8.220	8.240	8.170	8.460	667,000	5,536,740	8.3010	7.274	7.274	7.292	7.230	7.486	753,761	7.3455	-1.32%
2021-04-01	8.330	8.320	8.330	8.230	8.330	541,000	4,488,770	8.2972	7.371	7.362	7.371	7.283	7.371	611,372	7.3421	1.34%
2021-03-31	8.220	8.210	8.220	8.080	8.380	815,000	6,701,550	8.2228	7.274	7.265	7.274	7.150	7.415	921,013	7.2763	-0.96%
2021-03-30	8.300	8.300	8.310	8.150	8.450	1,519,200	12,631,848	8.3148	7.345	7.345	7.353	7.212	7.477	1,716,813	7.3577	1.97%
2021-03-29	8.140	8.140	8.170	8.080	8.380	1,587,000	13,061,399	8.2302	7.203	7.203	7.230	7.150	7.415	1,793,432	7.2829	0.00%
2021-03-26	8.140	7.950	8.140	7.760	8.140	972,000	7,727,540	7.9501	7.203	7.035	7.203	6.867	7.203	1,098,435	7.0350	5.58%
2021-03-25	7.710	7.710	7.750	7.670	7.800	910,000	7,035,600	7.7314	6.823	6.823	6.858	6.787	6.902	1,028,370	6.8415	-1.28%
2021-03-24	7.810	7.810	7.820	7.790	8.170	859,000	6,780,350	7.8933	6.911	6.911	6.920	6.893	7.230	970,736	6.9848	-2.74%
2021-03-23	8.030	8.020	8.090	7.980	8.250	1,338,000	10,773,500	8.0519	7.106	7.097	7.159	7.061	7.300	1,512,043	7.1251	-1.59%
2021-03-22	8.160	8.160	8.200	8.100	8.270	429,000	3,517,770	8.1999	7.221	7.221	7.256	7.168	7.318	484,803	7.2561	1.62%
2021-03-19	8.030	8.030	8.310	8.030	8.480	946,096	7,805,923	8.2507	7.106	7.106	7.353	7.106	7.504	1,069,161	7.3010	-3.60%
2021-03-18	8.330	8.330	8.380	8.320	8.680	1,083,518	9,120,002	8.4170	7.371	7.371	7.415	7.362	7.681	1,224,459	7.4482	-3.81%
2021-03-17	8.660	8.660	8.680	8.250	8.660	1,576,700	13,396,973	8.4968	7.663	7.663	7.681	7.300	7.663	1,781,793	7.5188	3.59%
2021-03-16	8.360	8.340	8.360	8.210	8.420	425,000	3,530,337	8.3067	7.398	7.380	7.398	7.265	7.451	480,283	7.3505	1.70%
2021-03-15	8.220	8.220	8.260	8.210	8.510	781,000	6,478,040	8.2945	7.274	7.274	7.309	7.265	7.530	882,590	7.3398	-1.08%
2021-03-12	8.310	8.330	8.360	8.110	8.480	1,149,000	9,571,067	8.3299	7.353	7.371	7.398	7.177	7.504	1,298,459	7.3711	0.36%
2021-03-11	8.280	8.210	8.280	7.920	8.280	508,000	4,139,734	8.1491	7.327	7.265	7.327	7.008	7.327	574,079	7.2111	3.89%
2021-03-10	7.970	7.970	7.990	7.880	8.050	612,000	4,879,230	7.9726	7.053	7.053	7.070	6.973	7.123	691,607	7.0549	1.66%
2021-03-09	7.840	7.840	7.900	7.700	8.060	1,382,000	10,858,523	7.8571	6.938	6.938	6.991	6.814	7.132	1,561,767	6.9527	-2.37%
2021-03-08	8.030	8.020	8.040	8.020	8.210	1,400,400	11,323,644	8.0860	7.106	7.097	7.115	7.097	7.265	1,582,560	7.1553	-1.11%
2021-03-05	8.120	8.120	8.180	7.820	8.280	1,587,000	12,735,150	8.0247	7.185	7.185	7.238	6.920	7.327	1,793,432	7.1010	-1.46%
2021-03-04	8.240	8.240	8.280	8.200	8.370	795,000	6,556,450	8.2471	7.292	7.292	7.327	7.256	7.407	898,411	7.2978	-2.72%
2021-03-03	8.470	8.450	8.470	8.170	8.480	993,000	8,213,550	8.2715	7.495	7.477	7.495	7.230	7.504	1,122,167	7.3194	2.92%
2021-03-02	8.230	8.230	8.240	8.230	8.350	781,000	6,449,420	8.2579	7.283	7.283	7.292	7.283	7.389	882,590	7.3074	0.12%
2021-03-01	8.220	8.220	8.240	8.200	8.420	952,000	7,898,053	8.2963	7.274	7.274	7.292	7.256	7.451	1,075,833	7.3413	1.48%
2021-02-26	8.100	8.090	8.100	8.090	8.370	1,627,000	13,321,795	8.1880	7.168	7.159	7.168	7.159	7.407	1,838,635	7.2455	-4.14%
2021-02-25	8.450	8.350	8.450	8.260	8.600	1,964,000	16,553,985	8.4287	7.477	7.389	7.477	7.309	7.610	2,219,471	7.4585	2.42%
2021-02-24	8.250	8.240	8.250	8.160	8.700	1,716,000	14,346,980	8.3607	7.300	7.292	7.300	7.221	7.699	1,939,212	7.3984	-4.95%
2021-02-23	8.680	8.640	8.680	8.540	8.700	866,000	7,488,410	8.6471	7.681	7.645	7.681	7.557	7.699	978,647	7.6518	0.93%
2021-02-22	8.600	8.600	8.630	8.500	8.740	1,785,000	15,309,160	8.5766	7.610	7.610	7.637	7.522	7.734	2,017,188	7.5894	1.78%
2021-02-19	8.450	8.410	8.450	8.340	8.600	983,000	8,258,010	8.4008	7.477	7.442	7.477	7.380	7.610	1,110,866	7.4339	-1.74%
2021-02-18	8.600	8.500	8.600	8.460	8.840	1,483,000	12,757,010	8.6022	7.610	7.522	7.610	7.486	7.822	1,675,904	7.6120	-1.26%
2021-02-17	8.710	8.700	8.710	8.340	8.740	1,216,000	10,485,230	8.6227	7.707	7.699	7.707	7.380	7.734	1,374,174	7.6302	2.96%
2021-02-16	8.460	8.470	8.480	8.400	8.800	1,564,000	13,397,560	8.5662	7.486	7.495	7.504	7.433	7.787	1,767,441	7.5802	2.92%
2021-02-11	8.220	8.210	8.240	8.110	8.280	258,000	2,112,650	8.1886	7.274	7.265	7.292	7.177	7.327	291,560	7.2460	0.24%
2021-02-10	8.200	8.180	8.200	8.100	8.230	853,000	6,958,670	8.1579	7.256	7.238	7.256	7.168	7.283	963,956	7.2189	0.00%
2021-02-09	8.200	8.170	8.200	8.110	8.270	1,029,000	8,399,340	8.1626	7.256	7.230	7.256	7.177	7.318	1,162,849	7.2231	-1.09%
2021-02-08	8.290	8.220	8.290	8.130	8.410	1,096,000	9,018,510	8.2286	7.336	7.274	7.336	7.194	7.442	1,238,565	7.2814	-1.43%
2021-02-05	8.410	8.270	8.410	8.150	8.430	1,119,000	9,257,200	8.2727	7.442	7.318	7.442	7.212	7.460	1,264,556	7.3205	0.24%
2021-02-04	8.390	8.310	8.400	8.190	8.400	730,000	6,047,480	8.2842	7.424	7.353	7.433	7.247	7.433	824,956	7.3307	0.48%
2021-02-03	8.350	8.330	8.350	8.300	8.520	851,000	7,127,860	8.3759	7.389	7.371	7.389	7.345	7.539	961,696	7.4118	-0.83%
2021-02-02	8.420	8.400	8.420	8.300	8.430	969,000	8,111,970	8.3715	7.451	7.433	7.451	7.345	7.460	1,095,045	7.4079	1.45%
2021-02-01	8.300	8.300	8.340	8.010	8.420	1,754,000	14,344,400	8.1781	7.345	7.345	7.380	7.088	7.451	1,982,155	7.2368	-1.43%
2021-01-29	8.420	8.350	8.420	8.340	8.530	1,012,000	8,534,780	8.4336	7.451	7.389	7.451	7.380	7.548	1,143,638	7.4628	-0.12%
2021-01-28	8.430	8.400	8.430	8.400	8.760	2,019,000	17,160,010	8.4993	7.460	7.433	7.460	7.433	7.752	2,281,626	7.5210	-2.66%
2021-01-27	8.660	8.660	8.700	8.480	9.000	1,912,000	16,585,210	8.6743	7.663	7.663	7.699	7.504	7.964	2,160,707	7.6758	-3.88%
2021-01-26	9.010	9.000	9.020	8.920	9.240	1,873,000	16,939,540	9.0441	7.973	7.964	7.982	7.893	8.176	2,116,634	8.0031	-2.17%
2021-01-25	9.210	9.210	9.230	9.040	9.290	1,937,000	17,827,380	9.2036	8.150	8.150	8.168	7.999	8.221	2,188,959	8.1442	1.10%
2021-01-22	9.110	9.090	9.110	9.060	9.250	1,067,400	9,746,116	9.1307	8.061	8.044	8.061	8.017	8.185	1,206,244	8.0797	-1.51%
2021-01-21	9.250	9.250	9.260	9.180	9.480	2,583,600	24,149,258	9.3471	8.185	8.185	8.194	8.123	8.389	2,919,667	8.2712	0.98%
2021-01-20	9.160	9.130	9.160	8.880	9.270	3,223,000	29,417,030	9.1272	8.106	8.079	8.106	7.858	8.203	3,642,238	8.0766	3.15%
2021-01-19	8.880	8.850	8.880	8.640	9.050	2,381,100	21,131,883	8.8748	7.858	7.831	7.858	7.645	8.008	2,690,827	7.8533	1.25%
2021-01-18	8.770	8.750	8.770	8.640	8.870	1,574,000	13,717,300	8.7149	7.761	7.743	7.761	7.645	7.849	1,778,741	7.7118	-1.13%
2021-01-15	8.870	8.850	8.870	8.670	9.080	1,949,000	17,218,570	8.8346	7.849	7.831	7.849	7.672	8.035	2,202,520	7.8177	-0.34%
2021-01-14	8.900	8.880	8.900	8.550	8.930	2,141,000	18,807,330	8.7844	7.876	7.858	7.876	7.566	7.902	2,419,495	7.7732	4.22%
2021-01-13	8.540	8.520	8.590	8.350	8.660	1,079,000	9,158,980	8.4884	7.557	7.539	7.601	7.389	7.663	1,219,353	7.5113	0.23%
2021-01-12	8.520	8.520	8.530	8.340	8.550	834,000	7,065,610	8.4720	7.539	7.539	7.548	7.380	7.566	942,484	7.4968	1.43%
2021-01-11	8.400	8.340	8.420	8.340	8.510	1,786,000	15,058,190	8.4312	7.433	7.380	7.451	7.380	7.530	2,018,318	7.4608	-1.18%
2021-01-08	8.500	8.490	8.500	8.420	8.650	770,000	6,537,550	8.4903	7.522	7.513	7.522	7.451	7.654	870,159	7.5130	0.12%
2021-01-07	8.490	8.510	8.530	8.460	8.760	1,551,000	13,246,830	8.5408	7.513	7.530	7.548	7.486	7.752	1,752,750	7.5577	-2.97%
2021-01-06	8.750	8.730	8.750	8.630	8.800	1,510,000	13,164,470	8.7182	7.743	7.725	7.743	7.637	7.787	1,706,416	7.7147	-0.91%
2021-01-05	8.830	8.820	8.840	8.550	8.850	1,970,000	17,120,980	8.6909	7.814	7.805	7.822	7.566	7.831	2,226,252	7.6905	1.49%
2021-01-04	8.700	8.690	8.700	8.650	8.950	1,984,000	17,361,780	8.7509	7.699	7.690	7.699	7.654	7.920	2,242,073	7.7436	-2.79%
2020-12-31	8.950	8.900	9.000	8.810	9.150	1,616,000	14,433,110	8.9314	7.920	7.876	7.964	7.796	8.097	1,826,205	7.9033	-1.65%
2020-12-30	9.100	9.060	9.100	8.900	9.130	3,107,000	28,112,130	9.0480	8.053	8.017	8.053	7.876	8.079	3,511,150	8.0065	2.25%
2020-12-29	8.900	8.900	8.920	8.550	8.940	4,977,000	43,476,490	8.7355	7.876	7.876	7.893	7.566	7.911	5,624,394	7.7300	4.46%
2020-12-28	8.520	8.520	8.530	7.880	8.550	3,173,676	26,087,124	8.2198	7.539	7.539	7.548	6.973	7.566	3,586,499	7.2737	6.63%
2020-12-24	7.990	7.980	7.990	7.950	8.120	1,400,000	11,193,640	7.9955	7.070	7.061	7.070	7.035	7.185	1,582,108	7.0751	-1.36%
2020-12-23	8.100	8.100	8.150	8.100	8.550	3,147,200	25,976,504	8.2538	7.168	7.168	7.212	7.168	7.566	3,556,579	7.3038	-3.91%
2020-12-22	8.430	8.430	8.440	8.430	8.650	2,407,000	20,491,730	8.5134	7.460	7.460	7.469	7.460	7.654	2,720,096	7.5335	-2.43%
2020-12-21	8.640	8.640	8.650	8.380	8.680	2,783,000	23,840,030	8.5663	7.645	7.645	7.654	7.415	7.681	3,145,005	7.5803	0.93%
2020-12-18	8.560	8.560	8.570	8.180	8.600	3,266,000	27,527,280	8.4284	7.575	7.575	7.584	7.238	7.610	3,690,832	7.4583	2.88%
2020-12-17	8.320	8.280	8.320	7.910	8.400	4,595,600	37,572,202	8.1757	7.362	7.327	7.362	7.000	7.433	5,193,382	7.2346	5.18%
2020-12-16	7.910	7.910	7.940	7.910	8.000	1,386,540	11,025,020	7.9515	7.000	7.000	7.026	7.000	7.079	1,566,897	7.0362	-1.25%
2020-12-15	8.010	8.000	8.010	7.830	8.120	2,128,000	17,033,630	8.0045	7.088	7.079	7.088	6.929	7.185	2,404,804	7.0832	2.43%
2020-12-14	7.820	7.810	7.830	7.740	7.900	1,570,000	12,257,990	7.8076	6.920	6.911	6.929	6.849	6.991	1,774,221	6.9089	-0.51%
2020-12-11	7.860	7.860	7.870	7.820	8.040	3,110,000	24,525,000	7.8859	6.955	6.955	6.964	6.920	7.115	3,514,540	6.9782	-2.72%
2020-12-10	8.080	8.080	8.100	7.900	8.150	1,774,000	14,253,530	8.0347	7.150	7.150	7.168	6.991	7.212	2,004,757	7.1099	1.51%
2020-12-09	7.960	7.960	8.000	7.900	8.100	1,524,000	12,202,110	8.0066	7.044	7.044	7.079	6.991	7.168	1,722,238	7.0850	0.51%
2020-12-08	7.920	7.910	7.920	7.910	8.200	1,254,000	10,072,840	8.0326	7.008	7.000	7.008	7.000	7.256	1,417,117	7.1080	-3.41%
2020-12-07	8.200	8.200	8.220	8.050	8.300	1,529,000	12,458,640	8.1482	7.256	7.256	7.274	7.123	7.345	1,727,888	7.2103	1.86%
2020-12-04	8.050	8.050	8.090	8.010	8.190	932,000	7,501,070	8.0484	7.123	7.123	7.159	7.088	7.247	1,053,232	7.1220	-0.12%
2020-12-03	8.060	8.060	8.130	7.910	8.320	1,634,000	13,281,960	8.1285	7.132	7.132	7.194	7.000	7.362	1,846,546	7.1929	-0.62%
2020-12-02	8.110	8.100	8.110	7.980	8.240	1,575,260	12,702,346	8.0637	7.177	7.168	7.177	7.061	7.292	1,780,165	7.1355	0.62%
2020-12-01	8.060	8.050	8.060	7.910	8.340	1,897,000	15,391,400	8.1135	7.132	7.123	7.132	7.000	7.380	2,143,756	7.1796	-1.10%
2020-11-30	8.150	8.150	8.180	7.740	8.400	2,780,000	22,443,180	8.0731	7.212	7.212	7.238	6.849	7.433	3,141,614	7.1438	3.69%
2020-11-27	7.860	7.840	7.860	7.650	7.990	4,081,000	31,781,560	7.7877	6.955	6.938	6.955	6.769	7.070	4,611,845	6.8913	-1.63%
2020-11-26	7.990	7.990	8.000	7.830	8.720	6,575,000	53,649,553	8.1596	7.070	7.070	7.079	6.929	7.716	7,430,257	7.2204	-5.67%
2020-11-25	8.470	8.470	8.500	8.460	9.040	5,544,000	48,011,280	8.6600	7.495	7.495	7.522	7.486	7.999	6,265,147	7.6632	-6.31%
2020-11-24	9.040	9.040	9.060	9.000	9.280	1,627,000	14,776,990	9.0824	7.999	7.999	8.017	7.964	8.212	1,838,635	8.0369	-2.16%
2020-11-23	9.240	9.240	9.250	8.960	9.410	3,556,000	32,873,340	9.2445	8.176	8.176	8.185	7.929	8.327	4,018,554	8.1804	2.67%
2020-11-20	9.000	8.990	9.000	8.970	9.100	2,017,000	18,163,765	9.0053	7.964	7.955	7.964	7.938	8.053	2,279,366	7.9688	-0.22%
2020-11-19	9.020	9.020	9.030	8.980	9.130	1,569,000	14,174,400	9.0340	7.982	7.982	7.991	7.946	8.079	1,773,091	7.9942	0.67%
2020-11-18	8.960	8.960	9.000	8.960	9.100	2,182,000	19,692,390	9.0249	7.929	7.929	7.964	7.929	8.053	2,465,828	7.9861	0.00%
2020-11-17	8.960	8.960	9.000	8.960	9.300	1,609,600	14,542,580	9.0349	7.929	7.929	7.964	7.929	8.230	1,818,972	7.9949	-0.88%
2020-11-16	9.040	9.030	9.050	8.920	9.330	2,459,000	22,248,470	9.0478	7.999	7.991	8.008	7.893	8.256	2,778,860	8.0063	-2.16%
2020-11-13	9.240	9.230	9.240	9.190	9.460	2,194,000	20,398,980	9.2976	8.176	8.168	8.176	8.132	8.371	2,479,389	8.2274	-2.22%
2020-11-12	9.450	9.450	9.460	9.390	9.780	1,266,000	12,052,040	9.5198	8.362	8.362	8.371	8.309	8.654	1,430,678	8.4240	-1.97%
2020-11-11	9.640	9.550	9.640	9.500	9.950	2,215,000	21,423,480	9.6720	8.530	8.451	8.530	8.407	8.805	2,503,121	8.5587	-3.12%
2020-11-10	9.950	9.950	10.00	9.810	10.32	3,584,198	35,893,482	10.014	8.805	8.805	8.849	8.681	9.132	4,050,420	8.8617	-1.68%
2020-11-09	10.12	10.06	10.12	9.770	10.22	5,245,200	52,492,075	10.008	8.955	8.902	8.955	8.645	9.044	5,927,480	8.8557	5.09%
2020-11-06	9.630	9.570	9.630	9.350	9.760	2,715,394	26,073,745	9.6022	8.522	8.468	8.522	8.274	8.637	3,068,605	8.4969	0.84%
2020-11-05	9.550	9.530	9.550	9.500	9.790	4,755,000	45,606,890	9.5914	8.451	8.433	8.451	8.407	8.663	5,373,517	8.4873	2.03%
2020-11-04	9.360	9.360	9.380	8.880	9.600	6,682,000	61,720,688	9.2369	8.283	8.283	8.300	7.858	8.495	7,551,175	8.1737	0.00%
2020-11-03	9.360	9.320	9.360	9.280	10.22	16,984,200	161,447,083	9.5057	8.283	8.247	8.283	8.212	9.044	19,193,455	8.4116	-8.59%
2020-11-02	10.24	10.22	10.24	10.12	10.80	5,562,000	57,196,860	10.284	9.061	9.044	9.061	8.955	9.557	6,285,489	9.0998	-4.12%
2020-10-30	10.68	10.68	10.78	10.62	11.68	11,869,000	130,594,180	11.003	9.451	9.451	9.539	9.398	10.34	13,412,885	9.7365	-7.13%
2020-10-29	11.50	11.34	11.50	10.68	11.62	16,104,600	182,011,075	11.302	10.18	10.03	10.18	9.451	10.28	18,199,440	10.001	4.55%
2020-10-28	11.00	10.98	11.00	10.50	11.00	15,920,898	172,467,516	10.833	9.734	9.716	9.734	9.291	9.734	17,991,842	9.5859	0.18%
2020-10-27	10.98	10.98	11.00	10.10	11.50	125,443,931	1,369,317,128	10.916	9.716	9.716	9.734	8.937	10.18	141,761,314	9.6593