Prices and Webb-site Total Returns

GUOTAI HAITONG SECURITIES CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02611	2017-04-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-29	0	14.71	14.71	14.72	14.32	14.85	14,719,944	216,326,864	14.696	14.71	14.71	14.72	14.32	14.85	14,719,944	14.696	2.72%
2026-09-28	0	14.32	14.31	14.32	14.14	14.57	6,571,919	93,916,126	14.291	14.32	14.31	14.32	14.14	14.57	6,571,919	14.291	-0.69%
2026-09-25	0	14.42	14.39	14.42	14.13	14.93	2,759,380	39,724,122	14.396	14.42	14.39	14.42	14.13	14.93	2,759,380	14.396	-0.76%
2026-09-24	0	14.53	14.51	14.53	14.47	14.87	5,329,456	77,443,523	14.531	14.53	14.51	14.53	14.47	14.87	5,329,456	14.531	-1.76%
2026-09-23	0	14.79	14.78	14.79	14.73	14.92	3,653,495	54,188,347	14.832	14.79	14.78	14.79	14.73	14.92	3,653,495	14.832	-0.34%
2026-09-22	0	14.84	14.83	14.84	14.72	14.96	4,629,946	68,746,183	14.848	14.84	14.83	14.84	14.72	14.96	4,629,946	14.848	0.34%
2026-09-21	0	14.79	14.79	14.80	14.66	15.39	13,514,163	200,372,521	14.827	14.79	14.79	14.80	14.66	15.39	13,514,163	14.827	-3.59%
2026-09-18	0	15.34	15.34	15.39	14.92	15.43	20,775,657	317,639,251	15.289	15.34	15.34	15.39	14.92	15.43	20,775,657	15.289	2.13%
2026-09-17	0	15.02	15.01	15.02	14.72	15.08	24,849,152	372,175,131	14.977	15.02	15.01	15.02	14.72	15.08	24,849,152	14.977	-0.07%
2026-09-16	0	15.03	15.00	15.03	14.73	15.10	25,354,584	378,458,775	14.927	15.03	15.00	15.03	14.73	15.10	25,354,584	14.927	1.14%
2026-09-15	0	14.86	14.84	14.86	14.79	15.08	15,099,352	225,328,244	14.923	14.86	14.84	14.86	14.79	15.08	15,099,352	14.923	0.00%
2026-09-14	0	14.86	14.83	14.86	14.65	14.96	12,771,967	189,555,757	14.842	14.86	14.83	14.86	14.65	14.96	12,771,967	14.842	0.75%
2026-09-11	0	14.75	14.75	14.78	14.49	15.03	10,244,257	150,755,272	14.716	14.75	14.75	14.78	14.49	15.03	10,244,257	14.716	-1.93%
2026-09-10	0	15.04	15.03	15.04	14.84	15.12	7,687,709	115,512,476	15.026	15.04	15.03	15.04	14.84	15.12	7,687,709	15.026	0.00%
2026-09-09	0	15.04	15.01	15.04	14.77	15.16	11,497,972	172,316,662	14.987	15.04	15.01	15.04	14.77	15.16	11,497,972	14.987	1.14%
2026-09-08	0	14.87	14.87	14.88	14.78	15.26	15,330,164	231,050,777	15.072	14.87	14.87	14.88	14.78	15.26	15,330,164	15.072	-1.52%
2026-09-07	0	15.10	15.09	15.10	15.04	15.57	12,777,374	194,005,720	15.184	15.10	15.09	15.10	15.04	15.57	12,777,374	15.184	-2.08%
2026-09-04	0	15.42	15.42	15.50	15.31	15.63	14,580,333	225,893,391	15.493	15.42	15.42	15.50	15.31	15.63	14,580,333	15.493	1.72%
2026-09-03	0	15.16	15.15	15.16	14.96	15.43	14,604,544	222,462,407	15.232	15.16	15.15	15.16	14.96	15.43	14,604,544	15.232	1.13%
2026-09-02	0	14.99	14.98	14.99	14.66	15.17	11,921,824	177,341,933	14.875	14.99	14.98	14.99	14.66	15.17	11,921,824	14.875	-1.51%
2026-09-01	0	15.22	15.21	15.22	15.08	15.33	12,711,496	193,320,207	15.208	15.22	15.21	15.22	15.08	15.33	12,711,496	15.208	0.13%
2026-08-31	0	15.20	15.20	15.21	15.16	15.45	18,786,368	285,966,870	15.222	15.20	15.20	15.21	15.16	15.45	18,786,368	15.222	-0.93%
2026-08-28	0	15.69	15.69	15.70	15.55	15.87	13,659,695	215,212,790	15.755	15.34	15.34	15.35	15.21	15.52	13,968,404	15.407	-0.19%
2026-08-27	0	15.72	15.72	15.74	15.50	15.88	10,192,840	159,868,645	15.684	15.37	15.37	15.39	15.16	15.53	10,423,198	15.338	-0.25%
2026-08-26	0	15.76	15.75	15.76	15.18	15.96	35,082,064	549,572,089	15.665	15.41	15.40	15.41	14.84	15.61	35,874,919	15.319	3.96%
2026-08-25	0	15.16	15.15	15.16	15.04	15.28	9,997,780	151,387,566	15.142	14.82	14.82	14.82	14.71	14.94	10,223,730	14.807	-0.13%
2026-08-24	0	15.18	15.17	15.18	14.92	15.18	9,759,732	147,348,160	15.098	14.84	14.83	14.84	14.59	14.84	9,980,302	14.764	1.00%
2026-08-21	0	15.03	15.02	15.03	14.73	15.09	9,836,958	147,379,029	14.982	14.70	14.69	14.70	14.40	14.76	10,059,273	14.651	1.90%
2026-08-20	0	14.75	14.75	14.77	14.54	14.95	10,785,316	159,664,226	14.804	14.42	14.42	14.44	14.22	14.62	11,029,064	14.477	0.96%
2026-08-19	0	14.61	14.60	14.61	14.46	14.80	11,942,287	174,444,544	14.607	14.29	14.28	14.29	14.14	14.47	12,212,183	14.284	1.32%
2026-08-18	0	14.42	14.41	14.42	14.23	14.46	4,692,865	67,354,487	14.353	14.10	14.09	14.10	13.92	14.14	4,798,924	14.035	0.49%
2026-08-17	0	14.35	14.35	14.36	14.24	14.46	3,614,168	51,957,234	14.376	14.03	14.03	14.04	13.93	14.14	3,695,848	14.058	0.77%
2026-08-14	0	14.24	14.23	14.24	14.18	14.46	4,347,370	62,130,400	14.291	13.93	13.92	13.93	13.87	14.14	4,445,621	13.976	-1.25%
2026-08-13	0	14.42	14.37	14.42	14.25	14.46	6,021,398	86,620,015	14.385	14.10	14.05	14.10	13.94	14.14	6,157,482	14.067	1.19%
2026-08-12	0	14.25	14.25	14.26	14.06	14.26	7,266,204	102,987,553	14.174	13.94	13.94	13.94	13.75	13.94	7,430,420	13.860	0.49%
2026-08-11	0	14.18	14.17	14.18	14.10	14.51	10,773,632	153,621,814	14.259	13.87	13.86	13.87	13.79	14.19	11,017,116	13.944	-2.00%
2026-08-10	0	14.47	14.47	14.49	14.23	14.69	12,118,247	174,409,268	14.392	14.15	14.15	14.17	13.92	14.37	12,392,120	14.074	0.35%
2026-08-07	0	14.42	14.41	14.42	14.23	14.45	7,679,450	109,938,292	14.316	14.10	14.09	14.10	13.92	14.13	7,853,006	14.000	0.42%
2026-08-06	0	14.36	14.33	14.36	14.17	14.58	15,246,325	217,628,104	14.274	14.04	14.01	14.04	13.86	14.26	15,590,892	13.959	-1.85%
2026-08-05	0	14.63	14.62	14.63	14.44	14.73	10,720,794	156,540,364	14.602	14.31	14.30	14.31	14.12	14.40	10,963,084	14.279	0.62%
2026-08-04	0	14.54	14.47	14.54	14.40	14.74	6,542,874	94,825,522	14.493	14.22	14.15	14.22	14.08	14.41	6,690,743	14.173	-1.22%
2026-08-03	0	14.72	14.66	14.72	14.50	14.93	8,482,355	124,225,433	14.645	14.39	14.34	14.39	14.18	14.60	8,674,056	14.321	-1.41%
2026-07-31	0	14.93	14.93	14.94	14.88	15.18	6,027,975	90,335,395	14.986	14.60	14.60	14.61	14.55	14.84	6,164,207	14.655	-0.99%
2026-07-30	0	15.08	15.07	15.08	14.77	15.15	6,563,656	98,281,442	14.974	14.75	14.74	14.75	14.44	14.82	6,711,995	14.643	-0.13%
2026-07-29	0	15.10	15.07	15.10	14.90	15.15	5,610,400	84,337,995	15.032	14.77	14.74	14.77	14.57	14.82	5,737,195	14.700	2.10%
2026-07-28	0	14.79	14.79	14.80	14.73	15.25	10,147,648	151,331,023	14.913	14.46	14.46	14.47	14.40	14.91	10,376,985	14.583	-2.25%
2026-07-27	0	15.13	15.13	15.18	15.11	15.43	4,969,499	75,670,049	15.227	14.80	14.80	14.84	14.78	15.09	5,081,810	14.890	-0.72%
2026-07-24	0	15.24	15.24	15.25	15.00	15.31	9,359,422	142,358,392	15.210	14.90	14.90	14.91	14.67	14.97	9,570,945	14.874	-0.26%
2026-07-23	0	15.28	15.28	15.35	14.96	15.50	11,937,626	183,394,241	15.363	14.94	14.94	15.01	14.63	15.16	12,207,417	15.023	1.87%
2026-07-22	0	15.00	15.00	15.01	14.83	15.23	9,701,277	145,472,494	14.995	14.67	14.67	14.68	14.50	14.89	9,920,526	14.664	-1.12%
2026-07-21	0	15.17	15.12	15.17	14.80	15.25	9,199,122	138,554,947	15.062	14.83	14.79	14.83	14.47	14.91	9,407,022	14.729	2.71%
2026-07-20	0	14.77	14.77	14.79	14.70	15.30	15,213,874	226,641,106	14.897	14.44	14.44	14.46	14.38	14.96	15,557,708	14.568	-0.67%
2026-07-17	0	14.87	14.82	14.87	14.70	15.23	14,904,990	222,016,021	14.895	14.54	14.49	14.54	14.38	14.89	15,241,843	14.566	-1.06%
2026-07-16	0	15.03	15.03	15.05	15.02	15.30	8,706,816	131,987,767	15.159	14.70	14.70	14.72	14.69	14.96	8,903,590	14.824	-0.73%
2026-07-15	0	15.14	15.12	15.14	14.56	15.30	15,107,577	227,461,585	15.056	14.81	14.79	14.81	14.24	14.96	15,449,008	14.723	3.84%
2026-07-14	0	14.58	14.57	14.58	14.15	14.63	11,552,857	166,751,730	14.434	14.26	14.25	14.26	13.84	14.31	11,813,952	14.115	-0.82%
2026-07-13	0	14.70	14.68	14.70	14.59	15.05	12,401,445	182,792,859	14.740	14.38	14.36	14.38	14.27	14.72	12,681,718	14.414	0.41%
2026-07-10	0	14.64	14.64	14.66	14.59	15.06	11,695,652	173,178,487	14.807	14.32	14.32	14.34	14.27	14.73	11,959,974	14.480	-2.07%
2026-07-09	0	14.95	14.95	14.96	14.58	15.07	10,693,836	159,669,240	14.931	14.62	14.62	14.63	14.26	14.74	10,935,517	14.601	0.07%
2026-07-08	0	14.94	14.93	14.94	14.82	15.10	10,245,712	153,026,117	14.936	14.61	14.60	14.61	14.49	14.77	10,477,265	14.606	0.20%
2026-07-07	0	14.91	14.91	14.94	14.68	15.35	17,352,385	258,500,790	14.897	14.58	14.58	14.61	14.36	15.01	17,744,549	14.568	-3.24%
2026-07-06	0	15.41	15.40	15.41	15.01	16.30	23,725,230	365,495,069	15.405	15.07	15.06	15.07	14.68	15.94	24,261,421	15.065	1.05%
2026-07-03	0	15.25	15.24	15.25	14.93	15.33	9,686,416	146,709,793	15.146	14.91	14.90	14.91	14.60	14.99	9,905,329	14.811	2.49%
2026-07-02	0	14.88	14.87	14.88	14.75	15.39	15,502,449	232,340,344	14.987	14.55	14.54	14.55	14.42	15.05	15,852,805	14.656	0.20%
2026-06-30	0	14.85	14.84	14.85	14.53	14.93	15,379,814	226,887,650	14.752	14.52	14.51	14.52	14.21	14.60	15,727,398	14.426	2.20%
2026-06-29	0	14.53	14.52	14.53	14.21	14.67	10,622,764	154,054,942	14.502	14.21	14.20	14.21	13.90	14.35	10,862,839	14.182	1.54%
2026-06-26	0	14.31	14.21	14.31	14.05	14.82	20,786,728	296,322,978	14.255	13.99	13.90	13.99	13.74	14.49	21,256,508	13.940	-3.38%
2026-06-25	0	14.81	14.77	14.81	14.32	15.10	19,391,243	287,237,281	14.813	14.48	14.44	14.48	14.00	14.77	19,829,485	14.485	1.02%
2026-06-24	0	14.66	14.66	14.67	14.59	15.32	12,167,208	180,695,145	14.851	14.34	14.34	14.35	14.27	14.98	12,442,187	14.523	-2.85%
2026-06-23	0	15.09	15.09	15.10	15.01	15.76	16,939,193	261,145,010	15.417	14.76	14.76	14.77	14.68	15.41	17,322,019	15.076	-2.33%
2026-06-22	0	15.45	15.44	15.45	14.37	15.64	29,575,252	449,624,208	15.203	15.11	15.10	15.11	14.05	15.29	30,243,653	14.867	5.17%
2026-06-18	0	14.69	14.68	14.69	14.54	15.14	21,196,002	311,293,700	14.686	14.37	14.36	14.37	14.22	14.81	21,675,032	14.362	-2.07%
2026-06-17	0	15.00	14.94	15.00	14.93	15.41	8,116,020	122,452,876	15.088	14.67	14.61	14.67	14.60	15.07	8,299,442	14.754	-1.83%
2026-06-16	0	15.28	15.28	15.29	14.86	15.30	10,599,895	160,306,110	15.123	14.94	14.94	14.95	14.53	14.96	10,839,453	14.789	2.62%
2026-06-15	0	14.89	14.89	14.90	14.78	15.35	17,098,254	255,925,860	14.968	14.56	14.56	14.57	14.45	15.01	17,484,675	14.637	1.92%
2026-06-12	0	14.61	14.61	14.66	14.21	14.88	15,408,986	226,031,421	14.669	14.29	14.29	14.34	13.90	14.55	15,757,229	14.345	3.03%
2026-06-11	0	14.18	14.17	14.18	13.90	14.57	10,661,316	150,209,476	14.089	13.87	13.86	13.87	13.59	14.25	10,902,262	13.778	-0.49%
2026-06-10	0	14.25	14.25	14.26	13.88	14.50	13,192,854	188,437,136	14.283	13.94	13.94	13.94	13.57	14.18	13,491,013	13.968	1.79%
2026-06-09	0	14.00	14.00	14.01	13.73	14.20	25,820,200	362,798,193	14.051	13.69	13.69	13.70	13.43	13.89	26,403,737	13.740	-0.50%
2026-06-08	0	14.07	14.05	14.07	13.66	14.15	10,620,975	147,904,025	13.926	13.76	13.74	13.76	13.36	13.84	10,861,009	13.618	1.66%
2026-06-05	0	13.84	13.84	13.86	13.84	14.13	8,091,483	112,830,451	13.944	13.53	13.53	13.55	13.53	13.82	8,274,351	13.636	-1.21%
2026-06-04	0	14.01	14.00	14.01	13.89	14.36	8,834,976	124,029,077	14.038	13.70	13.69	13.70	13.58	14.04	9,034,647	13.728	-2.10%
2026-06-03	0	14.31	14.29	14.31	14.24	14.60	10,096,098	144,904,464	14.353	13.99	13.97	13.99	13.93	14.28	10,324,270	14.035	-1.38%
2026-06-02	0	14.51	14.51	14.54	13.67	14.63	33,021,066	473,816,031	14.349	14.19	14.19	14.22	13.37	14.31	33,767,343	14.032	6.53%
2026-06-01	0	13.62	13.62	13.65	12.76	13.75	22,611,884	305,334,178	13.503	13.32	13.32	13.35	12.48	13.45	23,122,913	13.205	4.29%
2026-05-29	0	13.06	13.06	13.07	12.93	13.53	44,301,304	579,707,160	13.086	12.77	12.77	12.78	12.64	13.23	45,302,514	12.796	1.32%
2026-05-28	0	12.89	12.85	12.89	12.73	13.18	13,612,575	175,050,153	12.859	12.61	12.57	12.61	12.45	12.89	13,920,219	12.575	-2.13%
2026-05-27	0	13.17	13.17	13.18	13.10	13.40	5,647,888	74,681,899	13.223	12.88	12.88	12.89	12.81	13.10	5,775,530	12.931	-0.23%
2026-05-26	0	13.20	13.20	13.24	13.02	13.47	9,671,271	128,282,476	13.264	12.91	12.91	12.95	12.73	13.17	9,889,842	12.971	0.92%
2026-05-22	0	13.08	13.08	13.09	13.06	13.35	7,700,800	101,260,899	13.149	12.79	12.79	12.80	12.77	13.05	7,874,838	12.859	-1.21%
2026-05-21	0	13.24	13.24	13.26	13.13	13.85	17,712,191	237,535,691	13.411	12.95	12.95	12.97	12.84	13.54	18,112,487	13.114	0.30%
2026-05-20	0	13.20	13.20	13.21	13.05	13.30	5,366,456	70,637,207	13.163	12.91	12.91	12.92	12.76	13.01	5,487,738	12.872	-1.35%
2026-05-19	0	13.38	13.37	13.38	13.17	13.48	8,391,407	111,666,814	13.307	13.08	13.07	13.08	12.88	13.18	8,581,053	13.013	1.21%
2026-05-18	0	13.22	13.21	13.22	13.09	13.34	7,991,096	105,452,075	13.196	12.93	12.92	12.93	12.80	13.05	8,171,695	12.905	-0.68%
2026-05-15	0	13.31	13.30	13.31	13.18	13.44	9,430,696	125,351,603	13.292	13.02	13.01	13.02	12.89	13.14	9,643,830	12.998	-0.75%
2026-05-14	0	13.41	13.40	13.41	13.27	13.54	9,430,773	126,626,256	13.427	13.11	13.10	13.11	12.98	13.24	9,643,909	13.130	-0.22%
2026-05-13	0	13.44	13.40	13.44	13.22	13.65	12,513,208	167,050,884	13.350	13.14	13.10	13.14	12.93	13.35	12,796,007	13.055	-0.44%
2026-05-12	0	13.50	13.50	13.51	13.44	13.82	9,550,874	130,122,455	13.624	13.20	13.20	13.21	13.14	13.51	9,766,724	13.323	0.00%
2026-05-11	0	13.50	13.49	13.50	13.05	13.57	18,016,504	240,286,608	13.337	13.20	13.19	13.20	12.76	13.27	18,423,677	13.042	0.37%
2026-05-08	0	13.45	13.44	13.45	13.42	13.74	8,279,383	111,788,510	13.502	13.15	13.14	13.15	13.12	13.44	8,466,497	13.204	-1.82%
2026-05-07	0	13.70	13.68	13.70	13.41	13.70	8,492,278	115,300,926	13.577	13.40	13.38	13.40	13.11	13.40	8,684,204	13.277	1.56%
2026-05-06	0	13.49	13.45	13.49	13.26	13.69	5,805,832	78,224,279	13.473	13.19	13.15	13.19	12.97	13.39	5,937,044	13.176	1.81%
2026-05-05	0	13.25	13.25	13.26	13.04	13.33	3,518,600	46,464,191	13.205	12.96	12.96	12.97	12.75	13.04	3,598,120	12.913	-0.45%
2026-05-04	0	13.71	13.71	13.72	13.31	13.73	2,552,338	34,760,429	13.619	13.02	13.02	13.03	12.64	13.04	2,688,380	12.930	2.24%
2026-04-30	0	13.41	13.41	13.42	13.37	13.84	9,197,936	124,612,386	13.548	12.73	12.73	12.74	12.69	13.14	9,688,195	12.862	-1.40%
2026-04-29	0	13.60	13.60	13.61	13.32	13.65	9,266,800	125,180,107	13.508	12.91	12.91	12.92	12.65	12.96	9,760,729	12.825	1.87%
2026-04-28	0	13.35	13.34	13.35	13.24	13.70	10,980,004	147,714,219	13.453	12.67	12.66	12.67	12.57	13.01	11,565,248	12.772	0.53%
2026-04-27	0	13.28	13.27	13.28	13.20	13.73	17,910,624	238,523,748	13.317	12.61	12.60	12.61	12.53	13.04	18,865,277	12.644	-2.99%
2026-04-24	0	13.69	13.69	13.70	13.48	13.84	6,116,621	83,409,785	13.637	13.00	13.00	13.01	12.80	13.14	6,442,643	12.947	-1.58%
2026-04-23	0	13.91	13.91	13.93	13.81	14.28	8,486,400	118,152,988	13.923	13.21	13.21	13.23	13.11	13.56	8,938,733	13.218	-2.25%
2026-04-22	0	14.23	14.23	14.24	14.08	14.37	9,887,251	140,743,625	14.235	13.51	13.51	13.52	13.37	13.64	10,414,251	13.515	0.14%
2026-04-21	0	14.21	14.20	14.21	14.04	14.45	11,009,042	155,821,246	14.154	13.49	13.48	13.49	13.33	13.72	11,595,834	13.438	-1.46%
2026-04-20	0	14.42	14.42	14.43	14.32	14.77	5,279,458	76,308,538	14.454	13.69	13.69	13.70	13.60	14.02	5,560,858	13.722	-0.76%
2026-04-17	0	14.53	14.53	14.54	14.38	14.69	7,168,512	103,833,942	14.485	13.79	13.79	13.80	13.65	13.95	7,550,600	13.752	-1.09%
2026-04-16	0	14.69	14.69	14.70	14.22	14.98	12,713,284	186,953,594	14.705	13.95	13.95	13.96	13.50	14.22	13,390,914	13.961	3.31%
2026-04-15	0	14.22	14.22	14.23	14.19	14.50	3,697,055	52,892,954	14.307	13.50	13.50	13.51	13.47	13.77	3,894,111	13.583	-0.56%
2026-04-14	0	14.30	14.30	14.36	14.13	14.50	5,408,560	77,399,107	14.310	13.58	13.58	13.63	13.41	13.77	5,696,841	13.586	0.63%
2026-04-13	0	14.21	14.21	14.22	14.08	14.29	4,667,600	66,206,123	14.184	13.49	13.49	13.50	13.37	13.57	4,916,387	13.466	-0.49%
2026-04-10	0	14.28	14.28	14.29	13.90	14.74	16,101,680	231,465,463	14.375	13.56	13.56	13.57	13.20	13.99	16,959,915	13.648	3.70%
2026-04-09	0	13.77	13.76	13.77	13.68	14.02	5,849,848	80,677,092	13.791	13.07	13.06	13.07	12.99	13.31	6,161,650	13.093	-1.78%
2026-04-08	0	14.02	14.02	14.03	13.78	14.18	15,810,586	221,401,069	14.003	13.31	13.31	13.32	13.08	13.46	16,653,305	13.295	2.71%
2026-04-02	0	13.65	13.64	13.65	13.34	13.65	6,760,147	91,411,874	13.522	12.96	12.95	12.96	12.66	12.96	7,120,469	12.838	0.22%
2026-04-01	0	13.62	13.62	13.63	13.50	13.80	14,752,615	200,865,825	13.616	12.93	12.93	12.94	12.82	13.10	15,538,943	12.927	1.79%
2026-03-31	0	13.38	13.37	13.38	13.21	13.80	8,803,817	118,199,696	13.426	12.70	12.69	12.70	12.54	13.10	9,273,069	12.747	-1.62%
2026-03-30	0	13.60	13.60	13.62	13.34	13.70	7,024,439	95,080,032	13.536	12.91	12.91	12.93	12.66	13.01	7,398,848	12.851	-0.15%
2026-03-27	0	13.62	13.62	13.70	13.40	13.82	7,807,292	106,701,050	13.667	12.93	12.93	13.01	12.72	13.12	8,223,428	12.975	0.81%
2026-03-26	0	13.51	13.51	13.56	13.47	14.16	12,436,716	169,574,915	13.635	12.83	12.83	12.87	12.79	13.44	13,099,605	12.945	-4.52%
2026-03-25	0	14.15	14.14	14.15	13.90	14.20	6,179,114	86,958,907	14.073	13.43	13.42	13.43	13.20	13.48	6,508,467	13.361	2.09%
2026-03-24	0	13.86	13.86	13.88	13.55	13.96	12,952,776	178,812,014	13.805	13.16	13.16	13.18	12.86	13.25	13,643,171	13.106	1.17%
2026-03-23	0	13.70	13.69	13.70	13.56	14.10	19,739,341	271,721,444	13.765	13.01	13.00	13.01	12.87	13.39	20,791,466	13.069	-3.99%
2026-03-20	0	14.27	14.27	14.28	14.12	14.46	13,243,346	189,645,958	14.320	13.55	13.55	13.56	13.41	13.73	13,949,229	13.595	-0.35%
2026-03-19	0	14.32	14.30	14.32	14.20	14.41	4,834,488	69,133,031	14.300	13.60	13.58	13.60	13.48	13.68	5,092,171	13.576	-1.31%
2026-03-18	0	14.51	14.50	14.51	14.45	14.84	5,026,891	72,991,257	14.520	13.78	13.77	13.78	13.72	14.09	5,294,829	13.785	-1.23%
2026-03-17	0	14.69	14.68	14.69	14.31	14.98	12,813,022	189,384,580	14.781	13.95	13.94	13.95	13.59	14.22	13,495,968	14.033	2.73%
2026-03-16	0	14.30	14.29	14.30	13.95	14.30	6,760,055	95,753,385	14.165	13.58	13.57	13.58	13.24	13.58	7,120,372	13.448	1.42%
2026-03-13	0	14.10	14.09	14.10	13.98	14.36	20,374,794	288,414,699	14.155	13.39	13.38	13.39	13.27	13.63	21,460,790	13.439	-0.84%
2026-03-12	0	14.22	14.20	14.22	13.97	14.73	28,733,271	407,777,561	14.192	13.50	13.48	13.50	13.26	13.98	30,264,781	13.474	-4.24%
2026-03-11	0	14.85	14.82	14.85	14.62	14.95	6,238,136	92,322,038	14.800	14.10	14.07	14.10	13.88	14.19	6,570,634	14.051	0.07%
2026-03-10	0	14.84	14.83	14.84	14.57	14.95	15,127,519	223,303,582	14.761	14.09	14.08	14.09	13.83	14.19	15,933,830	14.014	1.50%
2026-03-09	0	14.62	14.61	14.62	14.17	14.80	16,782,990	242,209,704	14.432	13.88	13.87	13.88	13.45	14.05	17,677,539	13.702	-2.66%
2026-03-06	0	15.02	15.02	15.04	14.62	15.06	5,687,784	84,841,086	14.916	14.26	14.26	14.28	13.88	14.30	5,990,948	14.162	2.04%
2026-03-05	0	14.72	14.71	14.73	14.61	15.08	6,549,343	96,983,140	14.808	13.98	13.97	13.98	13.87	14.32	6,898,429	14.059	-0.54%
2026-03-04	0	14.80	14.77	14.80	14.56	15.41	14,226,737	210,862,674	14.822	14.05	14.02	14.05	13.82	14.63	14,985,035	14.072	-3.46%
2026-03-03	0	15.33	15.33	15.34	15.27	15.74	8,950,128	138,221,643	15.444	14.55	14.55	14.56	14.50	14.94	9,427,178	14.662	-1.03%
2026-03-02	0	15.49	15.48	15.49	15.31	15.78	12,580,188	195,176,696	15.515	14.71	14.70	14.71	14.54	14.98	13,250,724	14.730	-2.82%
2026-02-27	0	15.94	15.93	15.94	15.72	16.02	19,447,214	308,687,870	15.873	15.13	15.12	15.13	14.92	15.21	20,483,769	15.070	-0.25%
2026-02-26	0	15.98	15.97	15.98	15.88	17.26	26,691,835	433,637,003	16.246	15.17	15.16	15.17	15.08	16.39	28,114,535	15.424	-6.44%
2026-02-25	0	17.08	17.08	17.09	17.05	17.40	4,924,303	84,584,499	17.177	16.22	16.22	16.23	16.19	16.52	5,186,773	16.308	0.23%
2026-02-24	0	17.04	17.03	17.04	17.03	17.64	6,805,972	116,985,936	17.189	16.18	16.17	16.18	16.17	16.75	7,168,737	16.319	-4.70%
2026-02-23	0	17.88	17.87	17.88	17.58	18.08	2,754,825	49,316,516	17.902	16.98	16.97	16.98	16.69	17.17	2,901,660	16.996	1.53%
2026-02-20	0	17.61	17.60	17.61	17.10	17.84	2,383,835	41,958,399	17.601	16.72	16.71	16.72	16.23	16.94	2,510,896	16.711	0.92%
2026-02-16	0	17.45	17.43	17.45	17.14	17.78	761,202	13,232,927	17.384	16.57	16.55	16.57	16.27	16.88	801,775	16.505	-0.57%
2026-02-13	0	17.55	17.53	17.55	17.39	17.79	5,473,362	96,050,109	17.549	16.66	16.64	16.66	16.51	16.89	5,765,097	16.661	-0.85%
2026-02-12	0	17.70	17.66	17.70	17.49	17.80	4,985,809	88,211,875	17.693	16.80	16.77	16.80	16.60	16.90	5,251,557	16.797	0.80%
2026-02-11	0	17.56	17.55	17.56	17.48	17.90	4,926,006	86,668,268	17.594	16.67	16.66	16.67	16.60	16.99	5,188,567	16.704	-1.57%
2026-02-10	0	17.84	17.84	17.85	17.70	18.20	9,179,988	164,313,167	17.899	16.94	16.94	16.95	16.80	17.28	9,669,290	16.993	0.22%
2026-02-09	0	17.80	17.79	17.80	17.47	17.95	10,199,044	181,742,698	17.820	16.90	16.89	16.90	16.59	17.04	10,742,663	16.918	2.24%
2026-02-06	0	17.41	17.40	17.41	17.32	17.66	6,011,375	104,965,988	17.461	16.53	16.52	16.53	16.44	16.77	6,331,787	16.578	-1.86%
2026-02-05	0	17.74	17.73	17.74	17.08	17.83	12,573,456	219,898,657	17.489	16.84	16.83	16.84	16.22	16.93	13,243,633	16.604	1.08%
2026-02-04	0	17.55	17.55	17.57	16.96	17.88	20,952,823	366,493,753	17.491	16.66	16.66	16.68	16.10	16.98	22,069,628	16.606	3.30%
2026-02-03	0	16.99	16.98	16.99	16.67	17.30	13,035,921	220,908,872	16.946	16.13	16.12	16.13	15.83	16.42	13,730,748	16.089	1.55%
2026-02-02	0	16.73	16.72	16.73	16.40	17.30	17,461,434	293,725,951	16.821	15.88	15.87	15.88	15.57	16.42	18,392,145	15.970	0.66%
2026-01-30	0	16.62	16.61	16.62	16.58	17.05	8,547,314	142,768,963	16.703	15.78	15.77	15.78	15.74	16.19	9,002,894	15.858	-1.25%
2026-01-29	0	16.83	16.83	16.88	16.50	16.99	10,308,859	172,809,491	16.763	15.98	15.98	16.03	15.67	16.13	10,858,331	15.915	1.20%
2026-01-28	0	16.63	16.62	16.63	16.55	17.03	13,776,076	230,440,873	16.728	15.79	15.78	15.79	15.71	16.17	14,510,354	15.881	-0.66%
2026-01-27	0	16.74	16.74	16.76	16.37	16.81	13,494,286	224,752,447	16.655	15.89	15.89	15.91	15.54	15.96	14,213,544	15.813	1.45%
2026-01-26	0	16.50	16.50	16.52	16.32	16.92	10,868,969	180,306,660	16.589	15.67	15.67	15.68	15.49	16.06	11,448,295	15.750	0.92%
2026-01-23	0	16.35	16.33	16.35	16.12	16.64	11,999,006	195,586,718	16.300	15.52	15.50	15.52	15.30	15.80	12,638,564	15.475	-0.97%
2026-01-22	0	16.51	16.50	16.51	16.42	16.97	8,200,296	136,186,737	16.608	15.67	15.67	15.67	15.59	16.11	8,637,379	15.767	-0.66%
2026-01-21	0	16.62	16.61	16.62	16.57	16.86	5,527,076	92,184,381	16.679	15.78	15.77	15.78	15.73	16.01	5,821,674	15.835	-1.42%
2026-01-20	0	16.86	16.86	16.91	16.68	16.92	10,465,840	176,431,409	16.858	16.01	16.01	16.05	15.84	16.06	11,023,679	16.005	0.36%
2026-01-19	0	16.80	16.80	16.81	16.67	17.00	8,667,610	145,524,717	16.789	15.95	15.95	15.96	15.83	16.14	9,129,602	15.940	-1.58%
2026-01-16	0	17.07	17.06	17.07	16.92	17.50	7,317,240	124,968,649	17.079	16.21	16.20	16.21	16.06	16.61	7,707,256	16.214	-1.22%
2026-01-15	0	17.28	17.28	17.30	17.14	17.69	14,543,568	251,591,827	17.299	16.41	16.41	16.42	16.27	16.79	15,318,754	16.424	-2.21%
2026-01-14	0	17.67	17.67	17.68	17.63	18.31	18,531,696	332,390,925	17.936	16.78	16.78	16.79	16.74	17.38	19,519,453	17.029	-2.21%
2026-01-13	0	18.07	18.06	18.07	17.70	18.40	22,213,631	403,282,156	18.155	17.16	17.15	17.16	16.80	17.47	23,397,638	17.236	2.44%
2026-01-12	0	17.64	17.63	17.64	17.20	17.71	9,606,829	168,124,878	17.501	16.75	16.74	16.75	16.33	16.81	10,118,882	16.615	0.28%
2026-01-09	0	17.59	17.57	17.59	17.29	17.90	16,019,940	282,150,065	17.612	16.70	16.68	16.70	16.42	16.99	16,873,818	16.721	-0.51%
2026-01-08	0	17.68	17.68	17.72	17.50	18.25	16,855,240	298,465,441	17.708	16.79	16.79	16.82	16.61	17.33	17,753,640	16.812	-3.39%
2026-01-07	0	18.30	18.29	18.30	18.05	18.53	24,162,181	442,081,823	18.296	17.37	17.36	17.37	17.14	17.59	25,450,048	17.371	-0.65%
2026-01-06	0	18.42	18.41	18.42	17.19	18.47	48,727,653	887,623,691	18.216	17.49	17.48	17.49	16.32	17.54	51,324,882	17.294	7.66%
2026-01-05	0	17.11	17.11	17.14	16.60	17.31	22,090,862	376,909,415	17.062	16.24	16.24	16.27	15.76	16.43	23,268,326	16.198	1.85%
2026-01-02	0	16.80	16.80	16.85	16.44	16.84	2,929,680	49,087,125	16.755	15.95	15.95	16.00	15.61	15.99	3,085,835	15.907	0.96%
2025-12-31	0	16.64	16.64	16.65	16.58	16.83	3,660,040	61,116,124	16.698	15.80	15.80	15.81	15.74	15.98	3,855,124	15.853	0.06%
2025-12-30	0	16.63	16.61	16.63	16.52	16.99	6,987,345	116,715,233	16.704	15.79	15.77	15.79	15.68	16.13	7,359,777	15.859	-0.78%
2025-12-29	0	16.76	16.76	16.77	16.69	17.42	15,191,398	257,607,159	16.957	15.91	15.91	15.92	15.85	16.54	16,001,114	16.099	-1.64%
2025-12-24	0	17.04	17.02	17.04	16.98	17.23	3,213,122	54,944,000	17.100	16.18	16.16	16.18	16.12	16.36	3,384,384	16.235	-0.35%
2025-12-23	0	17.10	17.09	17.10	16.93	17.32	7,537,196	129,432,041	17.172	16.23	16.23	16.23	16.07	16.44	7,938,936	16.303	1.18%
2025-12-22	0	16.90	16.90	16.91	16.75	16.99	7,934,101	134,188,396	16.913	16.04	16.04	16.05	15.90	16.13	8,356,996	16.057	0.18%
2025-12-19	0	16.87	16.86	16.87	16.38	16.97	12,743,342	214,608,608	16.841	16.02	16.01	16.02	15.55	16.11	13,422,574	15.989	2.87%
2025-12-18	0	16.40	16.39	16.40	16.10	16.47	19,273,792	313,675,898	16.275	15.57	15.56	15.57	15.29	15.64	20,301,103	15.451	0.68%
2025-12-17	0	16.29	16.28	16.29	15.70	16.36	17,909,570	287,424,123	16.049	15.47	15.46	15.47	14.91	15.53	18,864,167	15.237	2.26%
2025-12-16	0	15.93	15.92	15.93	15.77	16.57	16,076,768	256,568,188	15.959	15.12	15.11	15.12	14.97	15.73	16,933,675	15.151	-3.22%
2025-12-15	0	16.46	16.44	16.46	16.36	16.84	20,825,597	345,226,033	16.577	15.63	15.61	15.63	15.53	15.99	21,935,621	15.738	-2.78%
2025-12-12	0	16.93	16.92	16.93	16.00	16.95	35,022,241	583,440,019	16.659	16.07	16.06	16.07	15.19	16.09	36,888,959	15.816	5.55%
2025-12-11	0	16.04	16.03	16.04	15.93	16.60	12,475,832	201,041,445	16.114	15.23	15.22	15.23	15.12	15.76	13,140,805	15.299	-2.43%
2025-12-10	0	16.44	16.41	16.44	16.08	16.44	17,815,920	289,939,516	16.274	15.61	15.58	15.61	15.27	15.61	18,765,525	15.451	1.67%
2025-12-09	0	16.17	16.15	16.17	15.90	16.46	17,127,094	278,424,724	16.256	15.35	15.33	15.35	15.10	15.63	18,039,984	15.434	1.00%
2025-12-08	0	16.01	16.00	16.01	15.84	16.78	36,226,138	590,439,177	16.299	15.20	15.19	15.20	15.04	15.93	38,157,025	15.474	2.69%
2025-12-05	0	15.59	15.58	15.59	15.14	15.75	9,336,236	144,848,819	15.515	14.80	14.79	14.80	14.37	14.95	9,833,866	14.730	1.90%
2025-12-04	0	15.30	15.27	15.30	15.02	15.36	5,467,620	83,053,410	15.190	14.53	14.50	14.53	14.26	14.58	5,759,049	14.421	0.59%
2025-12-03	0	15.21	15.21	15.22	15.16	15.63	5,717,111	87,310,288	15.272	14.44	14.44	14.45	14.39	14.84	6,021,838	14.499	-2.50%
2025-12-02	0	15.60	15.59	15.60	15.41	15.64	6,397,336	99,433,524	15.543	14.81	14.80	14.81	14.63	14.85	6,738,320	14.756	0.58%
2025-12-01	0	15.51	15.50	15.51	15.37	15.60	5,523,057	85,532,586	15.486	14.73	14.72	14.73	14.59	14.81	5,817,441	14.703	-0.26%
2025-11-28	0	15.55	15.55	15.56	15.33	15.57	5,078,682	78,654,917	15.487	14.76	14.76	14.77	14.55	14.78	5,349,380	14.704	0.71%
2025-11-27	0	15.44	15.43	15.44	15.35	15.58	7,046,656	108,886,881	15.452	14.66	14.65	14.66	14.57	14.79	7,422,249	14.670	0.39%
2025-11-26	0	15.38	15.38	15.40	15.33	15.55	5,362,659	82,931,961	15.465	14.60	14.60	14.62	14.55	14.76	5,648,494	14.682	-0.13%
2025-11-25	0	15.40	15.40	15.42	15.29	15.59	5,127,086	79,081,237	15.424	14.62	14.62	14.64	14.52	14.80	5,400,364	14.644	1.12%
2025-11-24	0	15.23	15.23	15.24	15.08	15.39	13,752,143	209,018,675	15.199	14.46	14.46	14.47	14.32	14.61	14,485,145	14.430	0.46%
2025-11-21	0	15.16	15.16	15.17	15.13	15.80	16,664,563	255,747,667	15.347	14.39	14.39	14.40	14.36	15.00	17,552,800	14.570	-4.95%
2025-11-20	0	15.95	15.93	15.95	15.91	16.48	5,016,277	80,707,379	16.089	15.14	15.12	15.14	15.10	15.65	5,283,649	15.275	-0.25%
2025-11-19	0	15.99	15.94	16.00	15.92	16.26	6,025,767	96,615,042	16.034	15.18	15.13	15.19	15.11	15.44	6,346,946	15.222	-0.06%
2025-11-18	0	16.00	16.00	16.01	15.96	16.41	6,616,160	106,721,149	16.130	15.19	15.19	15.20	15.15	15.58	6,968,807	15.314	-1.72%
2025-11-17	0	16.28	16.27	16.28	16.12	16.42	10,468,150	169,894,349	16.230	15.46	15.45	15.46	15.30	15.59	11,026,112	15.408	-0.85%
2025-11-14	0	16.42	16.42	16.43	16.31	16.59	9,212,976	151,562,483	16.451	15.59	15.59	15.60	15.48	15.75	9,704,036	15.618	-1.26%
2025-11-13	0	16.63	16.63	16.65	16.30	16.74	14,670,176	243,391,783	16.591	15.79	15.79	15.81	15.48	15.89	15,452,110	15.751	1.71%
2025-11-12	0	16.35	16.34	16.35	16.12	16.55	8,655,384	141,713,434	16.373	15.52	15.51	15.52	15.30	15.71	9,116,724	15.544	0.49%
2025-11-11	0	16.27	16.26	16.27	16.08	16.35	7,831,094	127,040,980	16.223	15.45	15.44	15.45	15.27	15.52	8,248,499	15.402	-0.06%
2025-11-10	0	16.28	16.25	16.28	15.76	16.31	13,930,237	224,828,114	16.140	15.46	15.43	15.46	14.96	15.48	14,672,732	15.323	2.39%
2025-11-07	0	15.90	15.88	15.90	15.75	15.98	5,354,366	84,902,155	15.857	15.10	15.08	15.10	14.95	15.17	5,639,759	15.054	-0.25%
2025-11-06	0	15.94	15.93	15.94	15.50	16.06	14,258,974	226,668,406	15.897	15.13	15.12	15.13	14.72	15.25	15,018,991	15.092	3.17%
2025-11-05	0	15.45	15.42	15.45	15.34	15.63	13,125,656	203,209,730	15.482	14.67	14.64	14.67	14.56	14.84	13,825,266	14.698	-0.64%
2025-11-04	0	15.55	15.54	15.55	15.08	15.60	21,384,068	330,968,622	15.477	14.76	14.75	14.76	14.32	14.81	22,523,859	14.694	1.77%
2025-11-03	0	15.28	15.26	15.28	14.84	15.33	10,345,948	156,496,252	15.126	14.51	14.49	14.51	14.09	14.55	10,897,397	14.361	2.69%
2025-10-31	0	14.88	14.88	14.89	14.81	15.22	26,186,756	391,134,731	14.936	14.13	14.13	14.14	14.06	14.45	27,582,535	14.181	-1.52%
2025-10-30	0	15.11	15.10	15.11	14.93	15.52	28,275,200	427,973,160	15.136	14.35	14.34	14.35	14.17	14.73	29,782,295	14.370	-0.20%
2025-10-28	0	15.14	15.11	15.14	15.03	15.66	22,220,613	337,592,427	15.193	14.37	14.35	14.37	14.27	14.87	23,404,992	14.424	-2.70%
2025-10-27	0	15.56	15.56	15.58	15.48	16.09	28,276,949	445,462,749	15.754	14.77	14.77	14.79	14.70	15.28	29,784,137	14.956	-0.26%
2025-10-24	0	15.60	15.60	15.61	15.37	15.80	17,819,307	277,451,471	15.570	14.81	14.81	14.82	14.59	15.00	18,769,093	14.782	2.03%
2025-10-23	0	15.29	15.29	15.30	15.00	15.39	12,321,712	187,004,006	15.177	14.52	14.52	14.53	14.24	14.61	12,978,471	14.409	0.59%
2025-10-22	0	15.20	15.19	15.20	15.06	15.35	8,073,494	122,378,581	15.158	14.43	14.42	14.43	14.30	14.57	8,503,819	14.391	-0.78%
2025-10-21	0	15.32	15.32	15.33	15.26	15.73	15,651,728	242,330,776	15.483	14.54	14.54	14.55	14.49	14.93	16,485,980	14.699	0.39%
2025-10-20	0	15.26	15.25	15.26	15.02	15.30	10,311,720	156,408,645	15.168	14.49	14.48	14.49	14.26	14.53	10,861,344	14.400	1.40%
2025-10-17	0	15.05	15.02	15.05	14.96	15.70	18,970,493	287,864,957	15.174	14.29	14.26	14.29	14.20	14.91	19,981,638	14.406	-3.90%
2025-10-16	0	15.66	15.65	15.66	15.40	15.83	18,203,888	285,016,596	15.657	14.87	14.86	14.87	14.62	15.03	19,174,172	14.865	1.10%
2025-10-15	0	15.49	15.49	15.50	15.13	15.59	15,957,873	246,826,544	15.467	14.71	14.71	14.72	14.36	14.80	16,808,443	14.685	2.45%
2025-10-14	0	15.12	15.11	15.12	15.01	15.63	12,338,288	188,364,560	15.267	14.35	14.35	14.35	14.25	14.84	12,995,930	14.494	-0.59%
2025-10-13	0	15.21	15.20	15.21	14.76	15.26	28,549,287	430,868,152	15.092	14.44	14.43	14.44	14.01	14.49	30,070,991	14.328	-0.52%
2025-10-10	0	15.29	15.28	15.29	15.18	15.86	21,805,968	337,461,257	15.476	14.52	14.51	14.52	14.41	15.06	22,968,246	14.693	-2.55%
2025-10-09	0	15.69	15.67	15.69	15.50	16.05	23,831,223	373,440,259	15.670	14.90	14.88	14.90	14.72	15.24	25,101,449	14.877	-1.88%
2025-10-08	0	15.99	15.97	15.99	15.65	16.04	2,648,507	41,971,463	15.847	15.18	15.16	15.18	14.86	15.23	2,789,675	15.045	0.00%
2025-10-06	0	15.99	15.98	15.99	15.88	16.10	1,277,220	20,380,426	15.957	15.18	15.17	15.18	15.08	15.29	1,345,297	15.149	-0.68%
2025-10-03	0	16.10	16.08	16.10	15.97	16.24	2,428,968	39,041,902	16.073	15.29	15.27	15.29	15.16	15.42	2,558,434	15.260	0.00%
2025-10-02	0	16.10	16.09	16.10	15.61	16.15	5,185,667	82,752,701	15.958	15.29	15.28	15.29	14.82	15.33	5,462,068	15.150	0.25%
2025-09-30	0	16.06	16.06	16.07	15.88	16.20	18,164,476	291,273,296	16.035	15.25	15.25	15.26	15.08	15.38	19,132,660	15.224	0.56%
2025-09-29	0	15.97	15.97	15.98	15.02	16.33	30,489,803	485,225,900	15.914	15.16	15.16	15.17	14.26	15.50	32,114,938	15.109	6.04%
2025-09-26	0	15.06	15.06	15.07	14.91	15.25	18,778,081	283,592,405	15.102	14.30	14.30	14.31	14.16	14.48	19,778,970	14.338	-1.31%
2025-09-25	0	15.26	15.25	15.26	15.16	15.51	11,301,816	172,501,769	15.263	14.49	14.48	14.49	14.39	14.73	11,904,213	14.491	-1.17%
2025-09-24	0	15.44	15.42	15.44	15.18	15.59	14,323,188	220,314,332	15.382	14.66	14.64	14.66	14.41	14.80	15,086,627	14.603	-0.52%
2025-09-23	0	15.52	15.51	15.52	15.34	15.85	15,713,362	243,020,823	15.466	14.73	14.73	14.73	14.56	15.05	16,550,899	14.683	-2.14%
2025-09-22	0	15.86	15.85	15.86	15.70	16.16	13,802,442	218,083,013	15.800	15.06	15.05	15.06	14.91	15.34	14,538,125	15.001	-1.98%
2025-09-19	0	16.18	16.17	16.18	15.81	16.28	13,567,365	218,036,217	16.071	15.36	15.35	15.36	15.01	15.46	14,290,518	15.257	-0.37%
2025-09-18	0	16.24	16.23	16.24	15.93	16.58	19,100,790	309,175,820	16.187	15.42	15.41	15.42	15.12	15.74	20,118,880	15.367	-1.34%
2025-09-17	0	16.46	16.42	16.46	16.23	16.63	14,927,533	245,176,198	16.424	15.63	15.59	15.63	15.41	15.79	15,723,184	15.593	0.37%
2025-09-16	0	16.40	16.30	16.40	16.17	16.62	10,853,297	177,248,527	16.331	15.57	15.48	15.57	15.35	15.78	11,431,788	15.505	-0.91%
2025-09-15	0	16.55	16.53	16.55	16.40	16.81	12,253,054	202,812,777	16.552	15.71	15.69	15.71	15.57	15.96	12,906,153	15.714	-1.19%
2025-09-12	0	16.75	16.74	16.75	16.40	16.79	13,462,045	223,818,281	16.626	15.90	15.89	15.90	15.57	15.94	14,179,585	15.785	1.21%
2025-09-11	0	16.55	16.52	16.55	16.23	16.75	16,824,576	278,508,926	16.554	15.71	15.68	15.71	15.41	15.90	17,721,342	15.716	1.19%
2025-09-10	0	16.52	16.52	16.53	16.17	16.86	23,365,492	387,935,255	16.603	15.53	15.53	15.54	15.20	15.85	24,858,341	15.606	1.79%
2025-09-09	0	16.23	16.22	16.23	15.70	16.44	32,095,172	520,519,998	16.218	15.26	15.25	15.26	14.76	15.45	34,145,771	15.244	2.92%
2025-09-08	0	15.77	15.76	15.77	15.73	16.05	14,491,852	229,685,198	15.849	14.82	14.81	14.82	14.79	15.09	15,417,754	14.897	0.25%
2025-09-05	0	15.73	15.72	15.73	15.23	15.84	17,365,329	270,823,228	15.596	14.79	14.78	14.79	14.32	14.89	18,474,821	14.659	2.21%
2025-09-04	0	15.39	15.38	15.39	15.10	15.53	16,878,672	257,722,348	15.269	14.47	14.46	14.47	14.19	14.60	17,957,070	14.352	1.05%
2025-09-03	0	15.23	15.22	15.23	15.17	15.86	25,978,126	398,664,888	15.346	14.32	14.31	14.32	14.26	14.91	27,637,899	14.425	-3.49%
2025-09-02	0	15.78	15.78	15.79	15.70	16.16	27,164,373	430,096,522	15.833	14.83	14.83	14.84	14.76	15.19	28,899,937	14.882	-1.68%
2025-09-01	0	16.05	16.04	16.05	15.85	16.83	28,618,079	461,257,197	16.118	15.09	15.08	15.09	14.90	15.82	30,446,522	15.150	-1.47%
2025-08-29	0	16.29	16.29	16.30	16.21	16.98	20,556,608	339,965,736	16.538	15.31	15.31	15.32	15.24	15.96	21,869,994	15.545	-1.39%
2025-08-28	0	16.52	16.50	16.52	16.27	16.74	18,116,928	299,087,580	16.509	15.53	15.51	15.53	15.29	15.73	19,274,440	15.517	0.24%
2025-08-27	0	16.48	16.47	16.48	16.35	17.15	30,122,090	502,264,359	16.674	15.49	15.48	15.49	15.37	16.12	32,046,626	15.673	-3.23%
2025-08-26	0	17.03	17.03	17.04	16.90	17.27	28,926,710	494,274,386	17.087	16.01	16.01	16.02	15.89	16.23	30,774,872	16.061	-1.39%
2025-08-25	0	17.27	17.27	17.28	17.00	17.62	44,675,485	769,126,543	17.216	16.23	16.23	16.24	15.98	16.56	47,529,855	16.182	-1.20%
2025-08-22	0	17.48	17.46	17.48	17.14	17.59	19,896,317	345,902,209	17.385	16.43	16.41	16.43	16.11	16.53	21,167,516	16.341	0.34%
2025-08-21	0	17.42	17.41	17.42	17.20	18.05	26,907,926	471,381,388	17.518	16.37	16.36	16.37	16.17	16.97	28,627,105	16.466	-0.06%
2025-08-20	0	17.43	17.42	17.43	17.08	17.56	23,477,996	406,972,870	17.334	16.38	16.37	16.38	16.05	16.51	24,978,033	16.293	-1.64%
2025-08-19	0	17.72	17.70	17.72	17.60	18.38	20,487,033	366,575,876	17.893	16.66	16.64	16.66	16.54	17.28	21,795,974	16.819	-2.90%
2025-08-18	0	18.25	18.23	18.25	18.10	18.56	41,057,870	752,873,043	18.337	17.15	17.14	17.15	17.01	17.45	43,681,106	17.236	0.33%
2025-08-15	0	18.19	18.18	18.19	17.36	18.38	40,970,987	741,631,205	18.101	17.10	17.09	17.10	16.32	17.28	43,588,672	17.014	3.47%
2025-08-14	0	17.58	17.57	17.58	17.44	17.97	33,565,560	593,623,125	17.685	16.52	16.51	16.52	16.39	16.89	35,710,104	16.623	0.63%
2025-08-13	0	17.47	17.43	17.47	17.14	17.69	23,785,332	415,195,890	17.456	16.42	16.38	16.42	16.11	16.63	25,305,005	16.408	0.46%
2025-08-12	0	17.39	17.35	17.39	16.97	17.47	17,566,342	302,945,574	17.246	16.35	16.31	16.35	15.95	16.42	18,688,676	16.210	1.58%
2025-08-11	0	17.12	17.07	17.12	16.73	17.26	17,781,058	303,408,749	17.064	16.09	16.04	16.09	15.73	16.22	18,917,111	16.039	0.53%
2025-08-08	0	17.03	17.03	17.04	16.90	17.27	16,363,184	280,122,675	17.119	16.01	16.01	16.02	15.89	16.23	17,408,647	16.091	-1.16%
2025-08-07	0	17.23	17.22	17.23	16.92	17.47	21,400,348	367,849,181	17.189	16.20	16.19	16.20	15.90	16.42	22,767,642	16.157	0.53%
2025-08-06	0	17.14	17.14	17.15	16.90	17.25	16,305,387	278,747,789	17.095	16.11	16.11	16.12	15.89	16.21	17,347,158	16.069	0.82%
2025-08-05	0	17.00	16.99	17.00	16.70	17.17	17,649,165	299,465,068	16.968	15.98	15.97	15.98	15.70	16.14	18,776,791	15.949	1.07%
2025-08-04	0	16.82	16.81	16.82	16.38	16.86	17,159,725	285,789,527	16.655	15.81	15.80	15.81	15.40	15.85	18,256,080	15.654	1.33%
2025-08-01	0	16.60	16.58	16.60	16.34	17.08	38,501,346	640,453,428	16.635	15.60	15.58	15.60	15.36	16.05	40,961,243	15.636	-1.89%
2025-07-31	0	16.92	16.90	16.92	16.68	17.32	34,315,911	581,848,413	16.956	15.90	15.89	15.90	15.68	16.28	36,508,395	15.937	-2.65%
2025-07-30	0	17.38	17.36	17.38	17.00	17.64	43,865,540	760,927,985	17.347	16.34	16.32	16.34	15.98	16.58	46,668,162	16.305	-0.80%
2025-07-29	0	17.52	17.50	17.52	16.86	17.94	69,220,863	1,205,051,551	17.409	16.47	16.45	16.47	15.85	16.86	73,643,466	16.363	1.86%
2025-07-28	0	17.20	17.18	17.20	16.90	17.58	68,373,118	1,180,600,074	17.267	16.17	16.15	16.17	15.89	16.52	72,741,558	16.230	3.49%
2025-07-25	0	16.62	16.60	16.62	16.30	16.88	65,323,883	1,087,751,169	16.652	15.62	15.60	15.62	15.32	15.87	69,497,504	15.652	1.47%
2025-07-24	0	16.38	16.36	16.38	15.82	16.44	42,097,123	682,828,915	16.220	15.40	15.38	15.40	14.87	15.45	44,786,758	15.246	3.15%
2025-07-23	0	15.88	15.86	15.88	15.62	16.00	35,677,761	565,051,350	15.838	14.93	14.91	14.93	14.68	15.04	37,957,256	14.887	1.40%
2025-07-22	0	15.66	15.64	15.66	15.32	15.80	28,426,327	442,209,642	15.556	14.72	14.70	14.72	14.40	14.85	30,242,519	14.622	-0.76%
2025-07-21	0	15.78	15.78	15.80	15.38	16.00	36,332,529	571,032,062	15.717	14.83	14.83	14.85	14.46	15.04	38,653,858	14.773	2.20%
2025-07-18	0	15.44	15.42	15.44	14.96	15.56	35,734,313	545,286,321	15.259	14.51	14.49	14.51	14.06	14.63	38,017,421	14.343	2.93%
2025-07-17	0	15.00	14.98	15.00	14.64	15.00	21,278,628	316,027,229	14.852	14.10	14.08	14.10	13.76	14.10	22,638,145	13.960	1.21%
2025-07-16	0	14.82	14.82	14.84	14.60	14.98	21,829,399	322,623,027	14.779	13.93	13.93	13.95	13.72	14.08	23,224,105	13.892	-0.13%
2025-07-15	0	14.84	14.82	14.84	14.72	15.52	43,521,958	650,095,104	14.937	13.95	13.93	13.95	13.84	14.59	46,302,628	14.040	-2.75%
2025-07-14	0	15.26	15.24	15.26	15.18	15.88	44,975,327	689,750,469	15.336	14.34	14.32	14.34	14.27	14.93	47,848,854	14.415	-2.05%
2025-07-11	0	15.58	15.58	15.60	14.52	16.60	183,838,796	2,876,523,877	15.647	14.64	14.64	14.66	13.65	15.60	195,584,475	14.707	10.50%
2025-07-10	0	14.10	14.10	14.12	13.46	14.24	38,860,181	544,753,493	14.018	13.25	13.25	13.27	12.65	13.38	41,343,004	13.176	3.83%
2025-07-09	0	13.58	13.54	13.58	13.38	13.86	37,409,734	509,991,899	13.633	12.76	12.73	12.76	12.58	13.03	39,799,886	12.814	1.04%
2025-07-08	0	13.44	13.40	13.44	12.92	13.48	23,882,188	316,813,428	13.266	12.63	12.60	12.63	12.14	12.67	25,408,049	12.469	2.91%
2025-07-07	0	13.06	13.04	13.06	12.64	13.06	20,785,429	268,533,954	12.919	12.28	12.26	12.28	11.88	12.28	22,113,435	12.143	2.35%
2025-07-04	0	12.76	12.74	12.76	12.50	13.00	18,778,816	239,794,814	12.769	11.99	11.97	11.99	11.75	12.22	19,978,617	12.003	0.31%
2025-07-03	0	12.72	12.70	12.72	12.52	12.74	12,372,344	156,630,170	12.660	11.96	11.94	11.96	11.77	11.97	13,162,828	11.899	1.11%
2025-07-02	0	12.58	12.56	12.58	12.46	12.78	15,850,273	199,036,846	12.557	11.82	11.81	11.82	11.71	12.01	16,862,966	11.803	-0.16%
2025-06-30	0	12.60	12.58	12.60	12.54	12.88	21,932,928	278,133,315	12.681	11.84	11.82	11.84	11.79	12.11	23,334,249	11.920	-0.79%
2025-06-27	0	12.70	12.68	12.70	12.58	13.04	35,117,933	449,518,619	12.800	11.94	11.92	11.94	11.82	12.26	37,361,660	12.032	-0.31%
2025-06-26	0	12.74	12.72	12.74	12.60	13.70	65,470,065	848,277,190	12.957	11.97	11.96	11.97	11.84	12.88	69,653,025	12.179	-5.91%
2025-06-25	0	13.54	13.52	13.54	12.52	13.54	130,868,168	1,704,907,098	13.028	12.73	12.71	12.73	11.77	12.73	139,229,491	12.245	10.44%
2025-06-24	0	12.26	12.24	12.26	11.80	12.32	29,868,099	362,969,228	12.152	11.52	11.50	11.52	11.09	11.58	31,776,407	11.423	4.43%
2025-06-23	0	11.74	11.72	11.74	11.44	11.80	9,026,090	104,968,577	11.629	11.03	11.02	11.03	10.75	11.09	9,602,778	10.931	1.73%
2025-06-20	0	11.54	11.54	11.56	11.42	11.58	9,414,130	108,373,281	11.512	10.85	10.85	10.87	10.73	10.88	10,015,610	10.820	0.87%
2025-06-19	0	11.44	11.42	11.44	11.30	11.78	10,245,010	117,686,731	11.487	10.75	10.73	10.75	10.62	11.07	10,899,576	10.797	-2.56%
2025-06-18	0	11.74	11.74	11.76	11.70	12.04	9,008,865	106,124,944	11.780	11.03	11.03	11.05	11.00	11.32	9,584,452	11.073	-2.65%
2025-06-17	0	12.06	12.04	12.06	11.98	12.14	10,274,601	123,710,014	12.040	11.34	11.32	11.34	11.26	11.41	10,931,057	11.317	-0.33%
2025-06-16	0	12.10	12.10	12.12	11.78	12.16	18,650,622	223,201,724	11.968	11.37	11.37	11.39	11.07	11.43	19,842,232	11.249	1.34%
2025-06-13	0	11.94	11.92	11.94	11.76	12.10	20,147,535	240,079,090	11.916	11.22	11.20	11.22	11.05	11.37	21,434,785	11.200	-1.16%
2025-06-12	0	12.08	12.06	12.08	11.62	12.16	40,471,284	484,931,833	11.982	11.35	11.34	11.35	10.92	11.43	43,057,042	11.263	2.72%
2025-06-11	0	11.76	11.74	11.76	11.46	11.88	24,923,388	292,777,605	11.747	11.05	11.03	11.05	10.77	11.17	26,515,773	11.042	3.39%
2025-06-10	0	11.68	11.66	11.68	11.50	11.86	13,955,132	163,370,136	11.707	10.69	10.67	10.69	10.53	10.86	15,244,979	10.716	-0.68%
2025-06-09	0	11.76	11.76	11.78	11.64	11.90	20,614,512	242,662,978	11.771	10.77	10.77	10.78	10.66	10.89	22,519,873	10.776	1.73%
2025-06-06	0	11.56	11.54	11.56	11.50	11.64	7,468,647	86,335,206	11.560	10.58	10.56	10.58	10.53	10.66	8,158,960	10.582	-0.34%
2025-06-05	0	11.60	11.58	11.60	11.32	11.62	17,687,228	203,531,735	11.507	10.62	10.60	10.62	10.36	10.64	19,322,025	10.534	1.75%
2025-06-04	0	11.40	11.36	11.40	11.26	11.40	12,136,867	137,753,582	11.350	10.44	10.40	10.44	10.31	10.44	13,258,655	10.390	1.60%
2025-06-03	0	11.22	11.20	11.22	11.00	11.30	12,460,373	139,655,022	11.208	10.27	10.25	10.27	10.07	10.34	13,612,062	10.260	2.94%
2025-06-02	0	10.90	10.88	10.90	10.62	11.12	8,681,142	94,751,419	10.915	9.978	9.959	9.978	9.721	10.18	9,483,524	9.9912	-1.80%
2025-05-30	0	11.10	11.08	11.10	11.06	11.26	26,183,127	290,689,423	11.102	10.16	10.14	10.16	10.12	10.31	28,603,184	10.163	-1.60%
2025-05-29	0	11.28	11.26	11.28	11.06	11.30	10,772,768	120,757,760	11.210	10.33	10.31	10.33	10.12	10.34	11,768,475	10.261	1.44%
2025-05-28	0	11.12	11.10	11.12	11.06	11.22	4,033,120	44,769,846	11.101	10.18	10.16	10.18	10.12	10.27	4,405,894	10.161	0.00%
2025-05-27	0	11.12	11.12	11.16	11.06	11.24	3,800,711	42,323,970	11.136	10.18	10.18	10.22	10.12	10.29	4,152,004	10.194	-0.54%
2025-05-26	0	11.18	11.16	11.18	11.14	11.32	4,503,650	50,437,825	11.199	10.23	10.22	10.23	10.20	10.36	4,919,914	10.252	-0.89%
2025-05-23	0	11.28	11.26	11.28	11.10	11.38	14,648,040	165,070,591	11.269	10.33	10.31	10.33	10.16	10.42	16,001,931	10.316	1.26%
2025-05-22	0	11.14	11.10	11.14	11.08	11.22	5,339,964	59,557,563	11.153	10.20	10.16	10.20	10.14	10.27	5,833,527	10.210	-0.54%
2025-05-21	0	11.20	11.20	11.22	11.02	11.22	7,620,215	85,038,436	11.160	10.25	10.25	10.27	10.09	10.27	8,324,537	10.215	1.08%
2025-05-20	0	11.08	11.06	11.08	10.92	11.10	5,185,199	57,195,989	11.031	10.14	10.12	10.14	9.996	10.16	5,664,457	10.097	0.73%
2025-05-19	0	11.00	10.98	11.00	10.92	11.06	3,903,227	42,880,950	10.986	10.07	10.05	10.07	9.996	10.12	4,263,995	10.057	0.00%
2025-05-16	0	11.00	10.98	11.00	10.94	11.14	5,334,632	58,711,209	11.006	10.07	10.05	10.07	10.01	10.20	5,827,702	10.075	-1.26%
2025-05-15	0	11.14	11.12	11.14	11.10	11.30	6,364,032	71,051,384	11.165	10.20	10.18	10.20	10.16	10.34	6,952,248	10.220	-1.59%
2025-05-14	0	11.32	11.28	11.32	10.98	11.40	18,891,754	212,387,641	11.242	10.36	10.33	10.36	10.05	10.44	20,637,883	10.291	2.91%
2025-05-13	0	11.00	10.98	11.00	10.96	11.28	7,612,617	84,130,013	11.051	10.07	10.05	10.07	10.03	10.33	8,316,237	10.116	-1.96%
2025-05-12	0	11.22	11.20	11.22	10.84	11.24	16,321,618	181,047,122	11.092	10.27	10.25	10.27	9.923	10.29	17,830,195	10.154	3.70%
2025-05-09	0	10.82	10.78	10.82	10.72	10.90	5,609,791	60,611,356	10.805	9.905	9.868	9.905	9.813	9.978	6,128,293	9.8904	-0.18%
2025-05-08	0	10.84	10.84	10.86	10.80	11.00	5,925,269	64,595,104	10.902	9.923	9.923	9.941	9.886	10.07	6,472,931	9.9793	-0.55%
2025-05-07	0	10.90	10.88	10.90	10.84	11.44	16,893,174	186,297,140	11.028	9.978	9.959	9.978	9.923	10.47	18,454,578	10.095	-1.62%
2025-05-06	0	11.08	11.08	11.10	11.00	11.18	6,383,538	70,793,962	11.090	10.14	10.14	10.16	10.07	10.23	6,973,556	10.152	0.73%
2025-05-02	0	11.00	10.98	11.00	10.84	11.08	2,188,565	24,020,758	10.976	10.07	10.05	10.07	9.923	10.14	2,390,850	10.047	-0.72%
2025-04-30	0	11.08	11.02	11.08	10.98	11.12	10,563,097	116,609,106	11.039	10.14	10.09	10.14	10.05	10.18	11,539,424	10.105	1.28%
2025-04-29	0	10.94	10.92	10.94	10.82	11.00	4,398,484	48,087,114	10.933	10.01	9.996	10.01	9.905	10.07	4,805,028	10.008	0.00%
2025-04-28	0	10.94	10.92	10.94	10.78	11.00	4,057,476	44,177,138	10.888	10.01	9.996	10.01	9.868	10.07	4,432,501	9.9666	-0.55%
2025-04-25	0	11.00	10.94	11.00	10.88	11.10	9,791,611	107,718,196	11.001	10.07	10.01	10.07	9.959	10.16	10,696,631	10.070	1.66%
2025-04-24	0	10.82	10.78	10.82	10.74	10.98	6,827,416	74,060,342	10.847	9.905	9.868	9.905	9.831	10.05	7,458,461	9.9297	0.19%
2025-04-23	0	10.80	10.80	10.82	10.66	10.86	10,302,100	111,058,829	10.780	9.886	9.886	9.905	9.758	9.941	11,254,304	9.8681	1.12%
2025-04-22	0	10.68	10.66	10.68	10.60	10.76	9,699,226	103,520,317	10.673	9.776	9.758	9.776	9.703	9.850	10,595,707	9.7700	0.38%
2025-04-17	0	10.64	10.60	10.64	10.50	10.76	10,878,401	115,920,906	10.656	9.740	9.703	9.740	9.612	9.850	11,883,871	9.7545	0.38%
2025-04-16	0	10.60	10.58	10.60	10.50	10.80	6,746,632	71,502,085	10.598	9.703	9.685	9.703	9.612	9.886	7,370,211	9.7015	-1.67%
2025-04-15	0	10.78	10.76	10.78	10.54	10.80	8,922,655	95,316,845	10.683	9.868	9.850	9.868	9.648	9.886	9,747,359	9.7787	1.89%
2025-04-14	0	10.58	10.56	10.58	10.50	10.68	10,847,312	114,808,754	10.584	9.685	9.667	9.685	9.612	9.776	11,849,909	9.6886	1.54%
2025-04-11	0	10.42	10.42	10.44	10.14	10.60	14,090,730	146,638,500	10.407	9.538	9.538	9.557	9.282	9.703	15,393,110	9.5262	2.76%
2025-04-10	0	10.14	10.14	10.18	10.14	10.46	13,167,920	135,500,455	10.290	9.282	9.282	9.319	9.282	9.575	14,385,006	9.4196	0.60%
2025-04-09	0	10.08	10.06	10.08	9.520	10.16	19,348,344	190,611,511	9.8516	9.227	9.209	9.227	8.715	9.300	21,136,675	9.0180	1.31%
2025-04-08	0	9.950	9.940	9.950	9.550	9.970	19,288,356	190,181,951	9.8599	9.108	9.099	9.108	8.742	9.126	21,071,143	9.0257	4.63%
2025-04-07	0	9.510	9.500	9.510	9.420	10.58	49,217,903	483,312,590	9.8199	8.705	8.696	8.705	8.623	9.685	53,767,021	8.9890	-16.14%
2025-04-03	0	11.34	11.32	11.34	11.30	11.52	7,258,938	82,547,587	11.372	10.38	10.36	10.38	10.34	10.55	7,929,868	10.410	-2.07%
2025-04-02	0	11.58	11.52	11.58	11.36	11.58	4,599,640	53,056,143	11.535	10.60	10.55	10.60	10.40	10.60	5,024,776	10.559	0.70%
2025-04-01	0	11.50	11.48	11.50	11.22	11.50	11,235,811	128,489,814	11.436	10.53	10.51	10.53	10.27	10.53	12,274,316	10.468	1.95%
2025-03-31	0	11.28	11.26	11.28	11.20	11.54	10,495,991	118,743,325	11.313	10.33	10.31	10.33	10.25	10.56	11,466,116	10.356	-2.76%
2025-03-28	0	11.60	11.58	11.60	11.46	11.70	8,902,108	102,726,864	11.540	10.62	10.60	10.62	10.49	10.71	9,724,913	10.563	-0.51%
2025-03-27	0	11.66	11.64	11.66	11.60	11.76	6,850,155	79,930,360	11.668	10.67	10.66	10.67	10.62	10.77	7,483,302	10.681	-0.34%
2025-03-26	0	11.70	11.68	11.70	11.60	11.72	4,790,241	55,872,963	11.664	10.71	10.69	10.71	10.62	10.73	5,232,994	10.677	0.52%
2025-03-25	0	11.64	11.64	11.66	11.56	11.76	8,024,265	93,713,010	11.679	10.66	10.66	10.67	10.58	10.77	8,765,933	10.691	-0.51%
2025-03-24	0	11.70	11.70	11.72	11.60	11.88	9,867,398	115,610,013	11.716	10.71	10.71	10.73	10.62	10.87	10,779,423	10.725	-1.52%
2025-03-21	0	11.88	11.82	11.88	11.66	12.28	45,544,474	540,972,617	11.878	10.87	10.82	10.87	10.67	11.24	49,754,064	10.873	-1.98%
2025-03-20	0	12.12	12.10	12.12	12.08	12.34	15,206,686	185,676,145	12.210	11.09	11.08	11.09	11.06	11.30	16,612,211	11.177	-0.98%
2025-03-19	0	12.24	12.24	12.26	12.08	12.26	17,822,395	217,259,191	12.190	11.20	11.20	11.22	11.06	11.22	19,469,686	11.159	0.33%
2025-03-18	0	12.20	12.14	12.20	12.04	12.26	21,353,605	259,681,133	12.161	11.17	11.11	11.17	11.02	11.22	23,327,279	11.132	1.50%
2025-03-17	0	12.02	12.00	12.02	11.90	12.38	38,586,926	465,597,138	12.066	11.00	10.98	11.00	10.89	11.33	42,153,443	11.045	-4.60%
2025-03-14	0	12.60	12.58	12.60	12.40	12.92	13,718,800	173,786,140	12.668	11.53	11.52	11.53	11.35	11.83	14,986,803	11.596	1.78%
2025-03-13	0	12.38	12.36	12.38	12.16	12.48	5,071,529	62,490,395	12.322	11.33	11.31	11.33	11.13	11.42	5,540,281	11.279	0.16%
2025-03-12	0	12.36	12.34	12.36	12.24	12.60	8,118,799	100,553,603	12.385	11.31	11.30	11.31	11.20	11.53	8,869,204	11.337	0.65%
2025-03-11	0	12.28	12.26	12.28	12.24	12.60	7,229,330	89,267,784	12.348	11.24	11.22	11.24	11.20	11.53	7,897,523	11.303	-3.15%
2025-03-10	0	12.68	12.64	12.68	12.38	12.70	8,961,742	112,426,214	12.545	11.61	11.57	11.61	11.33	11.63	9,790,059	11.484	0.32%
2025-03-07	0	12.64	12.62	12.64	12.56	12.92	8,444,936	107,326,279	12.709	11.57	11.55	11.57	11.50	11.83	9,225,486	11.634	-1.71%
2025-03-06	0	12.86	12.86	12.88	12.52	13.06	14,183,514	182,272,637	12.851	11.77	11.77	11.79	11.46	11.96	15,494,470	11.764	2.88%
2025-03-05	0	12.50	12.48	12.50	12.18	12.74	15,076,506	187,614,705	12.444	11.44	11.42	11.44	11.15	11.66	16,469,999	11.391	-1.26%
2025-03-04	0	12.66	12.56	12.66	12.00	12.74	22,090,600	276,603,939	12.521	11.59	11.50	11.59	10.98	11.66	24,132,393	11.462	3.43%
2025-03-03	0	12.24	12.22	12.24	11.78	12.44	15,136,167	183,697,109	12.136	11.20	11.19	11.20	10.78	11.39	16,535,175	11.109	3.03%
2025-02-28	0	11.88	11.86	11.88	11.40	12.28	50,273,949	595,664,802	11.848	10.87	10.86	10.87	10.44	11.24	54,920,676	10.846	-2.78%
2025-02-27	0	12.22	12.18	12.22	11.84	12.32	11,686,107	140,948,850	12.061	11.19	11.15	11.19	10.84	11.28	12,766,232	11.041	-0.33%
2025-02-26	0	12.26	12.24	12.26	11.70	12.36	20,327,999	245,759,803	12.090	11.22	11.20	11.22	10.71	11.31	22,206,878	11.067	6.24%
2025-02-25	0	11.54	11.52	11.54	11.52	11.76	5,583,130	64,918,816	11.628	10.56	10.55	10.56	10.55	10.77	6,099,168	10.644	-3.03%
2025-02-24	0	11.90	11.90	11.92	11.72	12.08	8,476,405	101,234,465	11.943	10.89	10.89	10.91	10.73	11.06	9,259,863	10.933	0.17%
2025-02-21	0	11.88	11.86	11.88	11.48	11.88	13,080,989	153,594,772	11.742	10.87	10.86	10.87	10.51	10.87	14,290,040	10.748	1.71%
2025-02-20	0	11.68	11.66	11.68	11.46	11.72	7,077,205	82,239,773	11.620	10.69	10.67	10.69	10.49	10.73	7,731,338	10.637	0.52%
2025-02-19	0	11.62	11.56	11.62	11.30	11.68	7,208,400	82,995,192	11.514	10.64	10.58	10.64	10.34	10.69	7,874,659	10.540	0.69%
2025-02-18	0	11.54	11.52	11.54	11.40	11.68	8,100,400	93,646,237	11.561	10.56	10.55	10.56	10.44	10.69	8,849,105	10.583	0.00%
2025-02-17	0	11.54	11.50	11.54	11.36	11.82	10,097,600	116,826,732	11.570	10.56	10.53	10.56	10.40	10.82	11,030,902	10.591	-1.37%
2025-02-14	0	11.70	11.66	11.70	11.42	11.74	10,287,200	118,983,261	11.566	10.71	10.67	10.71	10.45	10.75	11,238,027	10.588	0.69%
2025-02-13	0	11.62	11.60	11.62	11.42	12.00	10,773,200	126,333,301	11.727	10.64	10.62	10.64	10.45	10.98	11,768,947	10.734	-2.35%
2025-02-12	0	11.90	11.88	11.90	11.30	11.90	11,029,000	128,275,992	11.631	10.89	10.87	10.89	10.34	10.89	12,048,390	10.647	5.50%
2025-02-11	0	11.28	11.28	11.30	11.14	11.44	4,357,079	48,983,878	11.242	10.33	10.33	10.34	10.20	10.47	4,759,796	10.291	-0.70%
2025-02-10	0	11.36	11.34	11.36	11.26	11.78	5,800,810	66,355,907	11.439	10.40	10.38	10.40	10.31	10.78	6,336,968	10.471	-1.05%
2025-02-07	0	11.48	11.44	11.48	11.18	11.60	7,868,878	89,983,715	11.435	10.51	10.47	10.51	10.23	10.62	8,596,184	10.468	3.05%
2025-02-06	0	11.14	11.14	11.16	11.02	11.32	5,941,000	66,172,444	11.138	10.20	10.20	10.22	10.09	10.36	6,490,115	10.196	1.09%
2025-02-05	0	11.02	11.00	11.02	11.02	11.60	23,007,540	257,219,579	11.180	10.09	10.07	10.09	10.09	10.62	25,134,084	10.234	-5.33%
2025-02-04	0	11.64	11.64	11.66	11.00	11.80	4,140,200	48,152,058	11.630	10.66	10.66	10.67	10.07	10.80	4,522,871	10.646	3.19%
2025-02-03	0	11.28	11.28	11.32	10.78	11.48	2,860,800	31,758,499	11.101	10.33	10.33	10.36	9.868	10.51	3,125,218	10.162	-2.08%
2025-01-28	0	11.52	11.52	11.54	11.14	11.88	3,017,000	35,028,797	11.610	10.55	10.55	10.56	10.20	10.87	3,295,856	10.628	2.49%
2025-01-27	0	11.24	11.24	11.26	10.92	11.28	11,343,400	126,382,444	11.141	10.29	10.29	10.31	9.996	10.33	12,391,849	10.199	2.37%
2025-01-24	0	10.98	10.98	11.00	10.70	11.28	12,273,000	135,277,800	11.022	10.05	10.05	10.07	9.795	10.33	13,407,370	10.090	2.62%
2025-01-23	0	10.70	10.70	10.72	10.60	10.98	8,228,600	88,481,888	10.753	9.795	9.795	9.813	9.703	10.05	8,989,154	9.8432	1.13%
2025-01-22	0	10.58	10.56	10.58	10.50	10.80	2,888,800	30,682,304	10.621	9.685	9.667	9.685	9.612	9.886	3,155,806	9.7225	-0.56%
2025-01-21	0	10.64	10.62	10.64	10.54	10.76	2,306,400	24,513,804	10.629	9.740	9.721	9.740	9.648	9.850	2,519,576	9.7293	0.95%
2025-01-20	0	10.54	10.54	10.58	10.50	10.76	3,080,000	32,688,860	10.613	9.648	9.648	9.685	9.612	9.850	3,364,679	9.7153	0.76%
2025-01-17	0	10.46	10.46	10.48	10.32	10.54	3,334,600	34,879,368	10.460	9.575	9.575	9.593	9.447	9.648	3,642,811	9.5749	0.19%
2025-01-16	0	10.44	10.42	10.44	10.36	10.66	3,085,200	32,303,100	10.470	9.557	9.538	9.557	9.483	9.758	3,370,359	9.5845	-0.38%
2025-01-15	0	10.48	10.44	10.48	10.42	10.56	1,804,200	18,923,428	10.489	9.593	9.557	9.593	9.538	9.667	1,970,959	9.6011	-0.76%
2025-01-14	0	10.56	10.54	10.56	10.20	10.56	3,560,800	37,189,709	10.444	9.667	9.648	9.667	9.337	9.667	3,889,918	9.5605	3.53%
2025-01-13	0	10.20	10.16	10.20	10.02	10.26	2,075,250	21,064,540	10.150	9.337	9.300	9.337	9.172	9.392	2,267,061	9.2916	-0.39%
2025-01-10	0	10.24	10.24	10.32	10.20	10.48	2,118,986	21,835,586	10.305	9.374	9.374	9.447	9.337	9.593	2,314,840	9.4329	-1.35%
2025-01-09	0	10.38	10.36	10.38	10.32	10.42	1,395,200	14,460,484	10.364	9.502	9.483	9.502	9.447	9.538	1,524,156	9.4875	0.39%
2025-01-08	0	10.34	10.34	10.36	10.20	10.50	2,277,000	23,528,254	10.333	9.465	9.465	9.483	9.337	9.612	2,487,459	9.4588	-1.15%
2025-01-07	0	10.46	10.46	10.50	10.34	10.56	2,684,200	28,061,395	10.454	9.575	9.575	9.612	9.465	9.667	2,932,296	9.5698	0.00%
2025-01-06	0	10.46	10.46	10.50	10.36	10.52	2,499,800	26,113,098	10.446	9.575	9.575	9.612	9.483	9.630	2,730,852	9.5623	0.00%
2025-01-03	0	10.46	10.46	10.48	10.40	10.76	4,713,600	49,533,378	10.509	9.575	9.575	9.593	9.520	9.850	5,149,269	9.6195	-1.32%
2025-01-02	0	10.60	10.58	10.60	10.54	11.24	8,842,800	94,785,368	10.719	9.703	9.685	9.703	9.648	10.29	9,660,123	9.8120	-5.02%
2024-12-31	0	11.16	11.16	11.24	11.16	11.44	1,498,600	16,895,996	11.275	10.22	10.22	10.29	10.22	10.47	1,637,113	10.321	-1.59%
2024-12-30	0	11.34	11.32	11.34	11.30	11.44	2,304,800	26,192,220	11.364	10.38	10.36	10.38	10.34	10.47	2,517,828	10.403	-0.18%
2024-12-27	0	11.36	11.36	11.38	11.26	11.50	7,534,200	85,576,380	11.358	10.40	10.40	10.42	10.31	10.53	8,230,572	10.397	0.71%
2024-12-24	0	11.28	11.28	11.32	11.26	11.40	3,095,200	35,055,600	11.326	10.33	10.33	10.36	10.31	10.44	3,381,284	10.368	-0.18%
2024-12-23	0	11.30	11.28	11.30	11.22	11.36	3,830,200	43,238,604	11.289	10.34	10.33	10.34	10.27	10.40	4,184,218	10.334	0.71%
2024-12-20	0	11.22	11.22	11.26	11.18	11.36	4,139,409	46,653,279	11.271	10.27	10.27	10.31	10.23	10.40	4,522,007	10.317	-0.88%
2024-12-19	0	11.32	11.32	11.34	11.16	11.38	2,727,000	30,771,235	11.284	10.36	10.36	10.38	10.22	10.42	2,979,051	10.329	0.00%
2024-12-18	0	11.32	11.30	11.32	11.26	11.42	4,186,200	47,402,924	11.324	10.36	10.34	10.36	10.31	10.45	4,573,123	10.366	0.00%
2024-12-17	0	11.32	11.30	11.32	11.26	11.50	4,575,800	51,921,244	11.347	10.36	10.34	10.36	10.31	10.53	4,998,733	10.387	-0.53%
2024-12-16	0	11.38	11.38	11.40	11.34	11.64	4,397,200	50,322,727	11.444	10.42	10.42	10.44	10.38	10.66	4,803,625	10.476	-2.23%
2024-12-13	0	11.64	11.60	11.64	11.52	11.90	7,372,800	85,660,720	11.618	10.66	10.62	10.66	10.55	10.89	8,054,254	10.635	-2.68%
2024-12-12	0	11.96	11.94	11.96	11.78	12.28	9,492,400	113,925,948	12.002	10.95	10.93	10.95	10.78	11.24	10,369,765	10.986	0.17%
2024-12-11	0	11.94	11.88	11.94	11.84	12.16	4,660,000	55,749,517	11.963	10.93	10.87	10.93	10.84	11.13	5,090,715	10.951	-1.97%
2024-12-10	0	12.18	11.92	12.18	11.88	12.70	10,225,800	125,106,894	12.234	11.15	10.91	11.15	10.87	11.63	11,170,952	11.199	-0.65%
2024-12-09	0	12.26	12.20	12.26	11.58	12.26	9,032,800	107,240,978	11.872	11.22	11.17	11.22	10.60	11.22	9,867,685	10.868	4.25%
2024-12-06	0	11.76	11.74	11.76	11.56	11.84	8,210,800	96,630,696	11.769	10.77	10.75	10.77	10.58	10.84	8,969,709	10.773	0.34%
2024-12-05	0	11.72	11.70	11.72	11.58	11.76	6,920,000	80,790,492	11.675	10.73	10.71	10.73	10.60	10.77	7,559,603	10.687	0.00%
2024-12-04	0	11.72	11.66	11.72	11.40	11.72	6,219,200	72,207,276	11.610	10.73	10.67	10.73	10.44	10.73	6,794,029	10.628	0.17%
2024-12-03	0	11.70	11.66	11.70	11.54	11.76	7,001,600	81,614,024	11.656	10.71	10.67	10.71	10.56	10.77	7,648,745	10.670	-0.17%
2024-12-02	0	11.72	11.66	11.72	11.40	11.72	6,327,800	73,671,856	11.643	10.73	10.67	10.73	10.44	10.73	6,912,667	10.658	1.56%
2024-11-29	0	11.54	11.54	11.56	11.20	11.92	16,330,000	190,219,712	11.648	10.56	10.56	10.58	10.25	10.91	17,839,351	10.663	1.58%
2024-11-28	0	11.36	11.32	11.36	11.26	11.48	2,002,032	22,789,664	11.383	10.40	10.36	10.40	10.31	10.51	2,187,076	10.420	-1.05%
2024-11-27	0	11.48	11.46	11.48	11.04	11.48	5,027,400	56,981,888	11.334	10.51	10.49	10.51	10.11	10.51	5,492,073	10.375	2.32%
2024-11-26	0	11.22	11.20	11.22	11.18	11.42	3,994,400	44,995,540	11.265	10.27	10.25	10.27	10.23	10.45	4,363,595	10.312	0.00%
2024-11-25	0	11.22	11.22	11.26	11.22	11.64	4,069,200	46,292,300	11.376	10.27	10.27	10.31	10.27	10.66	4,445,309	10.414	-4.27%
2024-11-22	0	11.72	11.56	11.72	11.26	11.98	13,179,589	152,225,232	11.550	10.73	10.58	10.73	10.31	10.97	14,397,754	10.573	-1.35%
2024-11-21	0	11.88	11.82	11.88	11.66	12.16	7,758,800	91,887,994	11.843	10.87	10.82	10.87	10.67	11.13	8,475,931	10.841	1.37%
2024-11-20	0	11.72	11.70	11.72	11.52	11.76	4,948,460	57,828,674	11.686	10.73	10.71	10.73	10.55	10.77	5,405,837	10.697	1.03%
2024-11-19	0	11.60	11.58	11.60	11.50	11.74	7,850,200	91,060,268	11.600	10.62	10.60	10.62	10.53	10.75	8,575,779	10.618	0.35%
2024-11-18	0	11.56	11.56	11.58	11.40	11.80	11,337,200	131,754,639	11.621	10.58	10.58	10.60	10.44	10.80	12,385,076	10.638	0.00%
2024-11-15	0	11.56	11.56	11.60	11.54	12.18	9,333,000	110,461,201	11.836	10.58	10.58	10.62	10.56	11.15	10,195,632	10.834	-4.62%
2024-11-14	0	12.12	11.92	12.12	11.80	12.38	7,091,800	85,850,879	12.106	11.09	10.91	11.09	10.80	11.33	7,747,282	11.081	-1.62%
2024-11-13	0	12.32	12.30	12.32	12.02	12.38	4,826,800	58,966,141	12.216	11.28	11.26	11.28	11.00	11.33	5,272,932	11.183	0.65%
2024-11-12	0	12.24	12.24	12.30	12.12	12.90	10,566,750	130,989,567	12.396	11.20	11.20	11.26	11.09	11.81	11,543,415	11.348	-3.77%
2024-11-11	0	12.72	12.48	12.72	12.28	12.72	9,517,300	118,833,125	12.486	11.64	11.42	11.64	11.24	11.64	10,396,966	11.430	-0.16%
2024-11-08	0	12.74	12.72	12.74	12.56	13.42	21,030,446	270,382,477	12.857	11.66	11.64	11.66	11.50	12.28	22,974,251	11.769	-2.30%
2024-11-07	0	13.04	13.04	13.06	12.16	13.12	30,168,241	384,763,418	12.754	11.94	11.94	11.96	11.13	12.01	32,956,635	11.675	6.02%
2024-11-06	0	12.30	12.30	12.36	12.28	13.38	41,452,133	530,284,735	12.793	11.26	11.26	11.31	11.24	12.25	45,283,476	11.710	-1.28%
2024-11-05	0	12.46	12.40	12.46	11.68	12.46	25,486,400	310,771,510	12.194	11.41	11.35	11.41	10.69	11.41	27,842,060	11.162	5.77%
2024-11-04	0	11.78	11.78	11.80	11.42	11.84	16,388,600	191,020,668	11.656	10.78	10.78	10.80	10.45	10.84	17,903,368	10.670	3.70%
2024-11-01	0	11.36	11.36	11.40	11.34	11.56	8,696,800	99,527,522	11.444	10.40	10.40	10.44	10.38	10.58	9,500,629	10.476	-0.53%
2024-10-31	0	11.42	11.36	11.42	11.20	11.68	15,289,719	175,552,688	11.482	10.45	10.40	10.45	10.25	10.69	16,702,919	10.510	2.15%
2024-10-30	0	11.18	11.18	11.22	11.12	11.56	9,889,021	111,667,478	11.292	10.23	10.23	10.27	10.18	10.58	10,803,045	10.337	-2.27%
2024-10-29	0	11.44	11.44	11.46	11.38	11.70	12,195,262	140,407,477	11.513	10.47	10.47	10.49	10.42	10.71	13,322,447	10.539	0.00%
2024-10-28	0	11.44	11.44	11.46	11.24	11.52	7,406,200	84,647,016	11.429	10.47	10.47	10.49	10.29	10.55	8,090,741	10.462	0.70%
2024-10-25	0	11.36	11.34	11.36	11.30	11.62	10,778,600	123,076,144	11.419	10.40	10.38	10.40	10.34	10.64	11,774,846	10.452	-0.70%
2024-10-24	0	11.44	11.40	11.44	11.20	11.56	11,253,698	128,379,341	11.408	10.47	10.44	10.47	10.25	10.58	12,293,856	10.443	1.42%
2024-10-23	0	11.28	11.28	11.32	11.26	11.78	18,039,400	207,586,858	11.507	10.33	10.33	10.36	10.31	10.78	19,706,748	10.534	0.53%
2024-10-22	0	11.22	11.22	11.32	11.22	11.54	14,964,800	169,750,906	11.343	10.27	10.27	10.36	10.27	10.56	16,347,968	10.384	-0.88%
2024-10-21	0	11.32	11.32	11.48	11.32	11.82	20,879,200	239,741,480	11.482	10.36	10.36	10.51	10.36	10.82	22,809,025	10.511	-3.08%
2024-10-18	0	11.68	11.68	11.70	10.88	12.24	50,246,500	582,206,032	11.587	10.69	10.69	10.71	9.959	11.20	54,890,690	10.607	6.96%
2024-10-17	0	10.92	10.92	11.00	10.88	11.78	39,031,564	443,298,901	11.357	9.996	9.996	10.07	9.959	10.78	42,639,178	10.397	-0.18%
2024-10-16	0	10.94	10.94	10.96	10.52	11.90	47,485,108	531,531,069	11.194	10.01	10.01	10.03	9.630	10.89	51,874,067	10.247	2.24%
2024-10-15	0	10.70	10.70	10.74	10.44	11.28	43,237,400	469,913,966	10.868	9.795	9.795	9.831	9.557	10.33	47,233,752	9.9487	-4.29%
2024-10-14	0	11.18	11.18	11.20	10.82	12.76	87,373,900	1,003,888,047	11.490	10.23	10.23	10.25	9.905	11.68	95,449,706	10.517	-8.81%
2024-10-10	0	12.26	12.26	12.28	12.08	18.00	272,645,574	3,699,830,212	13.570	11.22	11.22	11.24	11.06	16.48	297,845,693	12.422	55.08%
2024-10-09	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	7.237	-	-	-	-	0	-	0.00%
2024-09-05	0	8.070	8.060	8.070	8.010	8.120	2,127,600	17,130,332	8.0515	7.237	7.228	7.237	7.183	7.282	2,372,515	7.2203	0.62%
2024-09-04	0	8.020	8.020	8.030	7.950	8.100	4,083,000	32,640,742	7.9943	7.192	7.192	7.201	7.129	7.264	4,553,008	7.1691	-0.74%
2024-09-03	0	8.080	8.050	8.080	8.010	8.180	1,924,200	15,518,908	8.0651	7.246	7.219	7.246	7.183	7.336	2,145,701	7.2326	0.12%
2024-09-02	0	8.070	8.060	8.070	8.040	8.330	1,721,600	14,024,584	8.1463	7.237	7.228	7.237	7.210	7.470	1,919,779	7.3053	-2.65%
2024-08-30	0	8.290	8.290	8.360	8.160	8.540	170,227,000	1,331,491,798	7.8219	7.434	7.434	7.497	7.318	7.658	189,822,404	7.0144	1.72%
2024-08-29	0	8.150	8.150	8.170	8.060	8.220	4,336,694	35,299,035	8.1396	7.309	7.309	7.327	7.228	7.371	4,835,905	7.2994	0.74%
2024-08-28	0	8.090	8.040	8.090	7.970	8.120	2,134,200	17,176,298	8.0481	7.255	7.210	7.255	7.147	7.282	2,379,875	7.2173	1.63%
2024-08-27	0	7.960	7.960	8.000	7.840	8.030	1,264,000	10,021,787	7.9286	7.138	7.138	7.174	7.031	7.201	1,409,503	7.1102	-0.13%
2024-08-26	0	7.970	7.970	8.010	7.940	8.100	623,200	4,980,507	7.9918	7.147	7.147	7.183	7.120	7.264	694,939	7.1668	-0.99%
2024-08-23	0	8.050	8.010	8.050	7.960	8.070	603,600	4,849,456	8.0342	7.219	7.183	7.219	7.138	7.237	673,082	7.2048	0.00%
2024-08-22	0	8.050	8.020	8.050	7.970	8.080	670,000	5,371,402	8.0170	7.219	7.192	7.219	7.147	7.246	747,126	7.1894	-0.74%
2024-08-21	0	8.110	8.070	8.110	8.020	8.110	311,600	2,517,122	8.0781	7.273	7.237	7.273	7.192	7.273	347,469	7.2442	0.00%
2024-08-20	0	8.110	8.020	8.110	8.010	8.140	1,275,800	10,312,802	8.0834	7.273	7.192	7.273	7.183	7.300	1,422,662	7.2489	0.25%
2024-08-19	0	8.090	8.070	8.090	8.020	8.150	545,800	4,414,372	8.0879	7.255	7.237	7.255	7.192	7.309	608,629	7.2530	-0.25%
2024-08-16	0	8.110	8.060	8.110	8.030	8.150	661,200	5,353,942	8.0973	7.273	7.228	7.273	7.201	7.309	737,313	7.2614	0.00%
2024-08-15	0	8.110	8.070	8.110	7.960	8.130	2,431,800	19,683,558	8.0942	7.273	7.237	7.273	7.138	7.291	2,711,733	7.2587	0.50%
2024-08-14	0	8.070	8.000	8.070	7.910	8.090	1,264,400	10,141,886	8.0211	7.237	7.174	7.237	7.093	7.255	1,409,949	7.1931	-0.25%
2024-08-13	0	8.090	8.060	8.090	7.920	8.100	3,031,200	24,351,262	8.0335	7.255	7.228	7.255	7.102	7.264	3,380,132	7.2042	-0.37%
2024-08-12	0	8.120	8.090	8.120	8.080	8.180	631,400	5,132,730	8.1291	7.282	7.255	7.282	7.246	7.336	704,083	7.2900	-0.73%
2024-08-09	0	8.180	8.170	8.180	8.180	8.280	508,200	4,171,800	8.2090	7.336	7.327	7.336	7.336	7.425	566,701	7.3616	0.37%
2024-08-08	0	8.150	8.140	8.150	8.140	8.310	576,291	4,719,964	8.1902	7.309	7.300	7.309	7.300	7.452	642,630	7.3448	-0.97%
2024-08-07	0	8.230	8.200	8.230	8.200	8.280	1,212,800	9,986,180	8.2340	7.380	7.354	7.380	7.354	7.425	1,352,409	7.3840	-0.72%
2024-08-06	0	8.290	8.230	8.290	8.070	8.290	3,078,000	25,360,536	8.2393	7.434	7.380	7.434	7.237	7.434	3,432,319	7.3887	1.72%
2024-08-05	0	8.150	8.150	8.170	8.020	8.430	1,965,400	16,025,228	8.1537	7.309	7.309	7.327	7.192	7.560	2,191,644	7.3120	-0.12%
2024-08-02	0	8.160	8.130	8.160	8.010	8.160	2,047,000	16,636,422	8.1272	7.318	7.291	7.318	7.183	7.318	2,282,637	7.2882	-0.37%
2024-08-01	0	8.190	8.170	8.190	8.120	8.220	1,600,690	13,081,946	8.1727	7.345	7.327	7.345	7.282	7.371	1,784,951	7.3290	0.61%
2024-07-31	0	8.140	8.110	8.140	7.800	8.180	2,487,800	20,101,536	8.0800	7.300	7.273	7.300	6.995	7.336	2,774,179	7.2459	4.09%
2024-07-30	0	7.820	7.810	7.820	7.810	7.910	665,836	5,217,842	7.8365	7.013	7.004	7.013	7.004	7.093	742,483	7.0276	-1.01%
2024-07-29	0	7.900	7.890	7.900	7.890	7.960	515,000	4,078,294	7.9190	7.084	7.076	7.084	7.076	7.138	574,283	7.1015	-0.63%
2024-07-26	0	7.950	7.920	7.950	7.750	7.950	547,600	4,331,136	7.9093	7.129	7.102	7.129	6.950	7.129	610,636	7.0928	2.58%
2024-07-25	0	7.750	7.750	7.770	7.740	7.900	1,015,600	7,931,414	7.8096	6.950	6.950	6.968	6.941	7.084	1,132,509	7.0034	-2.39%
2024-07-24	0	7.940	7.870	7.940	7.840	7.980	984,266	7,791,098	7.9156	7.120	7.058	7.120	7.031	7.156	1,097,568	7.0985	0.38%
2024-07-23	0	7.910	7.910	7.930	7.910	8.070	872,200	6,986,958	8.0107	7.093	7.093	7.111	7.093	7.237	972,602	7.1838	-1.74%
2024-07-22	0	8.050	8.010	8.050	7.950	8.090	1,574,400	12,616,854	8.0138	7.219	7.183	7.219	7.129	7.255	1,755,634	7.1865	0.75%
2024-07-19	0	7.990	7.980	7.990	7.810	8.000	2,307,000	18,266,730	7.9180	7.165	7.156	7.165	7.004	7.174	2,572,567	7.1006	0.50%
2024-07-18	0	7.950	7.950	7.960	7.790	7.990	718,400	5,703,964	7.9398	7.129	7.129	7.138	6.986	7.165	801,097	7.1202	0.25%
2024-07-17	0	7.930	7.910	7.930	7.810	7.930	1,159,600	9,146,892	7.8880	7.111	7.093	7.111	7.004	7.111	1,293,085	7.0737	1.15%
2024-07-16	0	7.840	7.840	7.860	7.790	7.920	763,000	6,001,950	7.8663	7.031	7.031	7.049	6.986	7.102	850,832	7.0542	-0.13%
2024-07-15	0	7.850	7.810	7.850	7.800	7.940	433,000	3,387,453	7.8232	7.040	7.004	7.040	6.995	7.120	482,844	7.0156	-0.51%
2024-07-12	0	7.890	7.890	7.900	7.860	7.950	774,000	6,116,486	7.9024	7.076	7.076	7.084	7.049	7.129	863,098	7.0867	0.51%
2024-07-11	0	7.850	7.850	7.860	7.740	7.870	1,199,600	9,381,290	7.8203	7.040	7.040	7.049	6.941	7.058	1,337,690	7.0131	1.95%
2024-07-10	0	7.700	7.700	7.710	7.670	7.850	851,400	6,601,512	7.7537	6.905	6.905	6.914	6.878	7.040	949,408	6.9533	-1.28%
2024-07-09	0	7.800	7.770	7.800	7.660	7.800	1,100,831	8,489,187	7.7116	6.995	6.968	6.995	6.869	6.995	1,227,551	6.9155	1.83%
2024-07-08	0	7.660	7.620	7.660	7.600	7.880	2,171,200	16,706,750	7.6947	6.869	6.833	6.869	6.815	7.067	2,421,134	6.9004	-2.17%
2024-07-05	0	7.830	7.830	7.840	7.750	7.930	735,200	5,745,188	7.8145	7.022	7.022	7.031	6.950	7.111	819,831	7.0078	-1.14%
2024-07-04	0	7.920	7.860	7.920	7.820	7.970	1,156,200	9,096,801	7.8678	7.102	7.049	7.102	7.013	7.147	1,289,294	7.0556	0.13%
2024-07-03	0	7.910	7.850	7.910	7.720	7.990	1,855,600	14,638,894	7.8890	7.093	7.040	7.093	6.923	7.165	2,069,204	7.0746	1.93%
2024-07-02	0	7.760	7.750	7.760	7.710	7.890	864,800	6,736,975	7.7902	6.959	6.950	6.959	6.914	7.076	964,350	6.9860	0.13%
2024-06-28	0	7.750	7.740	7.750	7.700	7.840	944,800	7,334,868	7.7634	6.950	6.941	6.950	6.905	7.031	1,053,559	6.9620	0.26%
2024-06-27	0	7.730	7.730	7.750	7.720	7.910	1,145,400	8,924,156	7.7913	6.932	6.932	6.950	6.923	7.093	1,277,251	6.9870	-2.03%
2024-06-26	0	7.890	7.870	7.890	7.720	7.890	1,689,552	13,249,368	7.8419	7.076	7.058	7.076	6.923	7.076	1,884,042	7.0324	1.54%
2024-06-25	0	7.770	7.750	7.770	7.730	7.900	1,140,761	8,882,225	7.7862	6.968	6.950	6.968	6.932	7.084	1,272,078	6.9825	-0.89%
2024-06-24	0	7.840	7.820	7.840	7.780	7.940	1,709,800	13,483,501	7.8860	7.031	7.013	7.031	6.977	7.120	1,906,621	7.0719	-1.26%
2024-06-21	0	7.940	7.930	7.940	7.890	8.060	1,285,800	10,224,318	7.9517	7.120	7.111	7.120	7.076	7.228	1,433,813	7.1309	-0.63%
2024-06-20	0	7.990	7.980	7.990	7.970	8.190	1,272,600	10,250,100	8.0545	7.165	7.156	7.165	7.147	7.345	1,419,093	7.2230	-1.96%
2024-06-19	0	8.150	8.140	8.150	8.090	8.280	1,965,600	16,032,624	8.1566	7.309	7.300	7.309	7.255	7.425	2,191,867	7.3146	-0.12%
2024-06-18	0	8.160	8.160	8.170	8.060	8.280	2,371,540	19,475,863	8.2123	7.318	7.318	7.327	7.228	7.425	2,644,536	7.3646	1.24%
2024-06-17	0	8.060	8.060	8.070	7.980	8.080	1,687,600	13,572,648	8.0426	7.228	7.228	7.237	7.156	7.246	1,881,865	7.2123	-0.74%
2024-06-14	0	8.120	8.090	8.120	7.770	8.290	7,810,600	63,117,200	8.0810	7.282	7.255	7.282	6.968	7.434	8,709,705	7.2468	4.50%
2024-06-13	0	7.770	7.770	7.790	7.720	7.860	1,421,600	11,047,959	7.7715	6.968	6.968	6.986	6.923	7.049	1,585,245	6.9692	-0.13%
2024-06-12	0	7.780	7.750	7.780	7.720	7.840	1,508,300	11,694,894	7.7537	6.977	6.950	6.977	6.923	7.031	1,681,925	6.9533	0.00%
2024-06-11	0	7.780	7.780	7.800	7.750	7.920	2,651,960	20,679,442	7.7978	6.977	6.977	6.995	6.950	7.102	2,957,236	6.9928	-1.52%
2024-06-07	0	7.900	7.890	7.900	7.860	7.970	1,132,199	8,951,486	7.9063	7.084	7.076	7.084	7.049	7.147	1,262,530	7.0901	0.38%
2024-06-06	0	7.870	7.870	7.900	7.830	7.940	3,254,608	25,676,418	7.8893	7.058	7.058	7.084	7.022	7.120	3,629,257	7.0748	0.13%
2024-06-05	0	7.860	7.860	7.870	7.850	8.150	3,601,200	28,834,968	8.0070	7.049	7.049	7.058	7.040	7.309	4,015,746	7.1805	-1.38%
2024-06-04	0	7.970	7.970	7.980	7.750	8.040	2,692,601	21,444,789	7.9643	7.147	7.147	7.156	6.950	7.210	3,002,555	7.1422	1.79%
2024-06-03	0	7.830	7.800	7.830	7.770	8.020	4,877,331	38,354,687	7.8639	7.022	6.995	7.022	6.968	7.192	5,438,777	7.0521	-0.39%
2024-05-31	0	8.300	8.300	8.330	8.300	8.700	4,948,373	41,978,060	8.4832	7.049	7.049	7.074	7.049	7.389	5,826,562	7.2046	-2.70%
2024-05-30	0	8.530	8.530	8.540	8.480	8.730	2,234,800	19,200,423	8.5916	7.244	7.244	7.253	7.202	7.414	2,631,411	7.2966	-2.29%
2024-05-29	0	8.730	8.720	8.730	8.710	8.970	6,348,000	56,018,356	8.8246	7.414	7.406	7.414	7.397	7.618	7,474,581	7.4945	0.81%
2024-05-28	0	8.660	8.660	8.670	8.660	8.830	2,664,200	23,261,058	8.7310	7.355	7.355	7.363	7.355	7.499	3,137,016	7.4150	-0.69%
2024-05-27	0	8.720	8.700	8.720	8.500	8.770	4,552,200	39,400,826	8.6553	7.406	7.389	7.406	7.219	7.448	5,360,080	7.3508	2.11%
2024-05-24	0	8.540	8.540	8.550	8.540	8.720	1,731,600	14,871,612	8.5884	7.253	7.253	7.261	7.253	7.406	2,038,908	7.2939	-1.61%
2024-05-23	0	8.680	8.640	8.680	8.620	8.880	2,301,400	19,977,415	8.6805	7.372	7.338	7.372	7.321	7.542	2,709,830	7.3722	-1.59%
2024-05-22	0	8.820	8.820	8.830	8.810	8.990	2,017,200	17,923,336	8.8853	7.491	7.491	7.499	7.482	7.635	2,375,193	7.5461	-0.79%
2024-05-21	0	8.890	8.890	8.920	8.800	9.170	4,707,200	42,153,348	8.9551	7.550	7.550	7.576	7.474	7.788	5,542,588	7.6054	-2.31%
2024-05-20	0	9.100	9.090	9.100	9.080	9.380	4,919,600	45,427,746	9.2340	7.728	7.720	7.728	7.711	7.966	5,792,683	7.8423	0.00%
2024-05-17	0	9.100	9.080	9.100	8.860	9.100	4,970,000	44,901,806	9.0346	7.728	7.711	7.728	7.525	7.728	5,852,027	7.6729	2.48%
2024-05-16	0	8.880	8.870	8.880	8.760	9.020	3,079,000	27,439,822	8.9119	7.542	7.533	7.542	7.440	7.660	3,625,431	7.5687	-0.34%
2024-05-14	0	8.910	8.890	8.910	8.810	9.030	2,003,866	17,824,537	8.8951	7.567	7.550	7.567	7.482	7.669	2,359,493	7.5544	-1.33%
2024-05-13	0	9.030	9.030	9.040	8.700	9.030	4,093,800	36,568,880	8.9327	7.669	7.669	7.677	7.389	7.669	4,820,328	7.5864	2.27%
2024-05-10	0	8.830	8.780	8.830	8.480	8.830	4,679,027	40,897,270	8.7406	7.499	7.457	7.499	7.202	7.499	5,509,415	7.4232	4.37%
2024-05-09	0	8.460	8.460	8.490	8.300	8.510	1,027,620	8,693,092	8.4594	7.185	7.185	7.210	7.049	7.227	1,209,992	7.1844	1.81%
2024-05-08	0	8.310	8.310	8.320	8.310	8.540	734,000	6,186,446	8.4284	7.058	7.058	7.066	7.058	7.253	864,263	7.1581	-2.24%
2024-05-07	0	8.500	8.490	8.500	8.470	8.550	1,147,000	9,755,775	8.5055	7.219	7.210	7.219	7.193	7.261	1,350,558	7.2235	-0.35%
2024-05-06	0	8.530	8.520	8.530	8.400	8.610	2,640,600	22,487,868	8.5162	7.244	7.236	7.244	7.134	7.312	3,109,228	7.2326	2.03%
2024-05-03	0	8.360	8.340	8.360	8.310	8.460	239,400	2,001,646	8.3611	7.100	7.083	7.100	7.058	7.185	281,886	7.1009	0.24%
2024-05-02	0	8.340	8.340	8.350	8.140	8.340	364,000	3,023,017	8.3050	7.083	7.083	7.091	6.913	7.083	428,599	7.0532	-0.12%
2024-04-30	0	8.350	8.310	8.350	8.280	8.430	1,494,200	12,465,428	8.3425	7.091	7.058	7.091	7.032	7.159	1,759,376	7.0851	-0.60%
2024-04-29	0	8.400	8.360	8.400	8.340	8.540	2,897,800	24,419,608	8.4269	7.134	7.100	7.134	7.083	7.253	3,412,073	7.1568	0.12%
2024-04-26	0	8.390	8.360	8.390	8.140	8.400	2,692,600	22,368,354	8.3073	7.125	7.100	7.125	6.913	7.134	3,170,457	7.0552	4.09%
2024-04-25	0	8.060	8.060	8.070	7.960	8.170	1,367,600	11,064,436	8.0904	6.845	6.845	6.854	6.760	6.939	1,610,308	6.8710	0.62%
2024-04-24	0	8.010	8.010	8.020	7.820	8.090	2,617,160	20,863,923	7.9720	6.803	6.803	6.811	6.641	6.871	3,081,628	6.7704	2.17%
2024-04-23	0	7.840	7.830	7.840	7.790	7.860	549,000	4,292,248	7.8183	6.658	6.650	6.658	6.616	6.675	646,431	6.6399	0.38%
2024-04-22	0	7.810	7.810	7.820	7.800	7.930	718,800	5,657,659	7.8710	6.633	6.633	6.641	6.624	6.735	846,366	6.6847	0.00%
2024-04-19	0	7.810	7.800	7.810	7.770	7.860	685,000	5,343,296	7.8004	6.633	6.624	6.633	6.599	6.675	806,567	6.6247	-0.38%
2024-04-18	0	7.840	7.840	7.860	7.790	7.960	1,392,400	10,976,892	7.8834	6.658	6.658	6.675	6.616	6.760	1,639,510	6.6952	-0.38%
2024-04-17	0	7.870	7.790	7.870	7.660	7.870	1,246,800	9,732,906	7.8063	6.684	6.616	6.684	6.505	6.684	1,468,070	6.6297	1.68%
2024-04-16	0	7.740	7.670	7.740	7.610	7.760	2,604,332	19,990,675	7.6759	6.573	6.514	6.573	6.463	6.590	3,066,524	6.5190	-1.02%
2024-04-15	0	7.820	7.700	7.820	7.570	7.820	2,929,176	22,606,588	7.7177	6.641	6.539	6.641	6.429	6.641	3,449,018	6.5545	2.22%
2024-04-12	0	7.650	7.630	7.650	7.630	7.940	3,563,402	27,605,528	7.7470	6.497	6.480	6.497	6.480	6.743	4,195,800	6.5793	-3.65%
2024-04-11	0	7.940	7.940	7.950	7.930	8.010	1,042,400	8,299,762	7.9622	6.743	6.743	6.752	6.735	6.803	1,227,395	6.7621	-0.75%
2024-04-10	0	8.000	7.970	8.000	7.910	8.100	1,805,200	14,375,954	7.9636	6.794	6.769	6.794	6.718	6.879	2,125,569	6.7633	-0.62%
2024-04-09	0	8.050	8.040	8.050	8.030	8.230	857,118	6,930,885	8.0863	6.837	6.828	6.837	6.820	6.990	1,009,231	6.8675	-0.12%
2024-04-08	0	8.060	8.040	8.060	7.910	8.110	1,878,600	15,089,994	8.0326	6.845	6.828	6.845	6.718	6.888	2,211,996	6.8219	3.07%
2024-04-05	0	7.820	7.810	7.820	7.810	8.330	506,400	4,032,580	7.9632	6.641	6.633	6.641	6.633	7.074	596,271	6.7630	-6.79%
2024-04-03	0	8.390	8.390	8.400	8.370	8.460	861,200	7,228,777	8.3938	7.125	7.125	7.134	7.108	7.185	1,014,037	7.1287	-0.12%
2024-04-02	0	8.400	8.390	8.400	8.350	8.640	2,820,058	23,813,679	8.4444	7.134	7.125	7.134	7.091	7.338	3,320,535	7.1716	-2.10%
2024-03-28	0	8.580	8.570	8.580	8.570	8.660	582,800	5,014,306	8.6038	7.287	7.278	7.287	7.278	7.355	686,230	7.3070	-0.23%
2024-03-27	0	8.600	8.590	8.600	8.560	8.650	879,600	7,562,632	8.5978	7.304	7.295	7.304	7.270	7.346	1,035,703	7.3019	-0.46%
2024-03-26	0	8.640	8.640	8.660	8.630	8.810	943,200	8,167,945	8.6598	7.338	7.338	7.355	7.329	7.482	1,110,590	7.3546	0.00%
2024-03-25	0	8.640	8.640	8.650	8.640	8.810	1,399,600	12,182,871	8.7045	7.338	7.338	7.346	7.338	7.482	1,647,987	7.3926	-2.92%
2024-03-22	0	8.900	8.750	8.900	8.670	8.900	3,045,200	26,885,408	8.8288	7.559	7.431	7.559	7.363	7.559	3,585,633	7.4981	0.11%
2024-03-21	0	8.890	8.890	8.900	8.860	9.000	1,592,150	14,195,539	8.9160	7.550	7.550	7.559	7.525	7.644	1,874,709	7.5721	-0.56%
2024-03-20	0	8.940	8.900	8.940	8.830	8.940	850,600	7,584,970	8.9172	7.593	7.559	7.593	7.499	7.593	1,001,556	7.5732	0.68%
2024-03-19	0	8.880	8.830	8.880	8.810	9.020	3,618,285	32,210,897	8.9023	7.542	7.499	7.542	7.482	7.660	4,260,423	7.5605	-2.20%
2024-03-18	0	9.080	9.070	9.080	8.900	9.120	1,359,200	12,284,666	9.0382	7.711	7.703	7.711	7.559	7.745	1,600,418	7.6759	2.48%
2024-03-15	0	8.860	8.850	8.860	8.860	9.000	3,068,284	27,236,837	8.8769	7.525	7.516	7.525	7.525	7.644	3,612,813	7.5390	-1.56%
2024-03-14	0	9.000	8.980	9.000	8.950	9.130	883,600	7,960,722	9.0094	7.644	7.627	7.644	7.601	7.754	1,040,413	7.6515	-0.66%
2024-03-13	0	9.060	9.040	9.060	9.030	9.210	987,200	8,975,520	9.0919	7.694	7.677	7.694	7.669	7.822	1,162,399	7.7216	-1.52%
2024-03-12	0	9.200	9.200	9.220	9.090	9.250	1,824,000	16,744,825	9.1803	7.813	7.813	7.830	7.720	7.856	2,147,706	7.7966	0.44%
2024-03-11	0	9.160	9.110	9.160	9.050	9.230	1,116,400	10,208,211	9.1439	7.779	7.737	7.779	7.686	7.839	1,314,528	7.7657	0.44%
2024-03-08	0	9.120	9.080	9.120	9.030	9.140	1,508,800	13,749,133	9.1126	7.745	7.711	7.745	7.669	7.762	1,776,567	7.7392	0.77%
2024-03-07	0	9.050	9.020	9.050	8.910	9.160	2,135,800	19,366,196	9.0674	7.686	7.660	7.686	7.567	7.779	2,514,841	7.7008	0.56%
2024-03-06	0	9.000	8.990	9.000	8.860	9.030	1,067,400	9,547,242	8.9444	7.644	7.635	7.644	7.525	7.669	1,256,832	7.5963	0.67%
2024-03-05	0	8.940	8.900	8.940	8.890	9.000	2,742,083	24,493,988	8.9326	7.593	7.559	7.593	7.550	7.644	3,228,721	7.5863	-0.67%
2024-03-04	0	9.000	8.980	9.000	8.920	9.010	1,415,400	12,691,549	8.9668	7.644	7.627	7.644	7.576	7.652	1,666,591	7.6153	0.11%
2024-03-01	0	8.990	8.910	8.990	8.900	9.000	2,401,400	21,513,118	8.9586	7.635	7.567	7.635	7.559	7.644	2,827,577	7.6083	-0.22%
2024-02-29	0	9.010	9.000	9.010	8.920	9.110	1,913,600	17,267,270	9.0234	7.652	7.644	7.652	7.576	7.737	2,253,207	7.6634	0.45%
2024-02-28	0	8.970	8.970	8.990	8.950	9.230	1,529,800	13,940,461	9.1126	7.618	7.618	7.635	7.601	7.839	1,801,294	7.7391	-3.76%
2024-02-27	0	9.320	9.040	9.320	8.900	9.320	1,849,800	16,901,638	9.1370	7.915	7.677	7.915	7.559	7.915	2,178,085	7.7599	2.98%
2024-02-26	0	9.050	9.010	9.050	8.980	9.130	1,466,747	13,309,046	9.0739	7.686	7.652	7.686	7.627	7.754	1,727,051	7.7062	-0.77%
2024-02-23	0	9.120	9.100	9.120	9.000	9.190	980,600	8,943,516	9.1205	7.745	7.728	7.745	7.644	7.805	1,154,627	7.7458	-0.11%
2024-02-22	0	9.130	9.070	9.130	8.950	9.130	1,190,600	10,787,342	9.0604	7.754	7.703	7.754	7.601	7.754	1,401,896	7.6948	0.66%
2024-02-21	0	9.070	9.020	9.070	8.810	9.160	1,311,030	11,847,650	9.0369	7.703	7.660	7.703	7.482	7.779	1,543,699	7.6748	1.45%
2024-02-20	0	8.940	8.880	8.940	8.600	8.960	1,140,400	10,051,962	8.8144	7.593	7.542	7.593	7.304	7.610	1,342,787	7.4859	3.59%
2024-02-19	0	8.630	8.600	8.630	8.530	8.650	399,800	3,433,466	8.5880	7.329	7.304	7.329	7.244	7.346	470,753	7.2936	-0.23%
2024-02-16	0	8.650	8.620	8.650	8.440	8.680	262,400	2,255,122	8.5942	7.346	7.321	7.346	7.168	7.372	308,968	7.2989	2.98%
2024-02-15	0	8.400	8.400	8.420	8.390	8.500	102,400	861,208	8.4102	7.134	7.134	7.151	7.125	7.219	120,573	7.1426	0.24%
2024-02-14	0	8.380	8.380	8.390	8.350	8.610	421,600	3,556,446	8.4356	7.117	7.117	7.125	7.091	7.312	496,421	7.1642	-3.34%
2024-02-09	0	8.670	8.600	8.670	8.210	8.730	243,000	2,085,140	8.5808	7.363	7.304	7.363	6.973	7.414	286,125	7.2875	-0.69%
2024-02-08	0	8.730	8.720	8.730	8.600	8.740	621,600	5,402,822	8.6918	7.414	7.406	7.414	7.304	7.423	731,916	7.3818	1.28%
2024-02-07	0	8.620	8.550	8.620	8.540	8.700	598,000	5,151,384	8.6144	7.321	7.261	7.321	7.253	7.389	704,127	7.3160	0.00%
2024-02-06	0	8.620	8.600	8.640	8.220	8.650	789,000	6,734,708	8.5358	7.321	7.304	7.338	6.981	7.346	929,024	7.2492	3.98%
2024-02-05	0	8.290	8.290	8.300	8.250	8.450	629,745	5,241,400	8.3231	7.041	7.041	7.049	7.007	7.176	741,506	7.0686	-1.43%
2024-02-02	0	8.410	8.370	8.410	8.280	8.590	907,800	7,634,626	8.4100	7.142	7.108	7.142	7.032	7.295	1,068,908	7.1425	-0.24%
2024-02-01	0	8.430	8.420	8.430	8.410	8.670	1,341,000	11,451,578	8.5396	7.159	7.151	7.159	7.142	7.363	1,578,988	7.2525	-2.88%
2024-01-31	0	8.680	8.680	8.690	8.520	8.790	1,419,322	12,312,042	8.6746	7.372	7.372	7.380	7.236	7.465	1,671,209	7.3671	0.23%
2024-01-30	0	8.660	8.650	8.660	8.640	8.940	745,800	6,554,724	8.7888	7.355	7.346	7.355	7.338	7.593	878,157	7.4642	-3.78%
2024-01-29	0	9.000	9.000	9.050	8.820	9.190	1,474,800	13,353,391	9.0544	7.644	7.644	7.686	7.491	7.805	1,736,533	7.6897	1.47%
2024-01-26	0	8.870	8.870	8.880	8.870	9.130	1,869,400	16,834,380	9.0052	7.533	7.533	7.542	7.533	7.754	2,201,163	7.6479	-1.88%
2024-01-25	0	9.040	9.040	9.090	8.810	9.120	1,440,200	12,987,606	9.0179	7.677	7.677	7.720	7.482	7.745	1,695,793	7.6587	1.35%
2024-01-24	0	8.920	8.910	8.920	8.590	8.950	1,807,318	15,832,403	8.7602	7.576	7.567	7.576	7.295	7.601	2,128,063	7.4398	2.29%
2024-01-23	0	8.720	8.660	8.720	8.310	8.740	1,012,600	8,696,379	8.5882	7.406	7.355	7.406	7.058	7.423	1,192,306	7.2937	3.81%
2024-01-22	0	8.400	8.400	8.470	8.300	8.560	1,999,400	16,813,483	8.4093	7.134	7.134	7.193	7.049	7.270	2,354,234	7.1418	-1.29%
2024-01-19	0	8.510	8.460	8.510	8.440	8.650	817,709	6,969,439	8.5231	7.227	7.185	7.227	7.168	7.346	962,828	7.2385	-1.16%
2024-01-18	0	8.610	8.560	8.610	8.470	8.670	1,442,000	12,350,114	8.5646	7.312	7.270	7.312	7.193	7.363	1,697,912	7.2737	-1.26%
2024-01-17	0	8.720	8.710	8.720	8.680	8.890	1,368,308	12,011,538	8.7784	7.406	7.397	7.406	7.372	7.550	1,611,142	7.4553	-3.00%
2024-01-16	0	8.990	8.920	8.990	8.860	9.070	859,800	7,724,144	8.9837	7.635	7.576	7.635	7.525	7.703	1,012,389	7.6296	-0.22%
2024-01-15	0	9.010	8.970	9.010	8.790	9.040	1,063,000	9,543,298	8.9777	7.652	7.618	7.652	7.465	7.677	1,251,651	7.6246	1.58%
2024-01-12	0	8.870	8.860	8.870	8.660	8.940	935,600	8,292,479	8.8633	7.533	7.525	7.533	7.355	7.593	1,101,641	7.5274	1.72%
2024-01-11	0	8.720	8.720	8.760	8.690	8.780	410,200	3,582,009	8.7323	7.406	7.406	7.440	7.380	7.457	482,998	7.4162	0.23%
2024-01-10	0	8.700	8.660	8.700	8.650	8.780	1,295,000	11,323,359	8.7439	7.389	7.355	7.389	7.346	7.457	1,524,824	7.4260	-0.80%
2024-01-09	0	8.770	8.740	8.770	8.650	8.790	1,252,800	10,948,856	8.7395	7.448	7.423	7.448	7.346	7.465	1,475,135	7.4223	1.27%
2024-01-08	0	8.660	8.650	8.660	8.560	8.720	613,000	5,288,600	8.6274	7.355	7.346	7.355	7.270	7.406	721,789	7.3271	-1.25%
2024-01-05	0	8.770	8.770	8.840	8.680	8.840	1,079,400	9,478,598	8.7814	7.448	7.448	7.508	7.372	7.508	1,270,961	7.4578	-0.11%
2024-01-04	0	8.780	8.720	8.780	8.640	8.820	1,011,400	8,822,502	8.7231	7.457	7.406	7.457	7.338	7.491	1,190,893	7.4083	1.39%
2024-01-03	0	8.660	8.640	8.660	8.610	8.710	724,600	6,267,532	8.6496	7.355	7.338	7.355	7.312	7.397	853,195	7.3460	0.00%
2024-01-02	0	8.660	8.640	8.660	8.620	8.830	408,254	3,556,712	8.7120	7.355	7.338	7.355	7.321	7.499	480,707	7.3989	-1.48%
2023-12-29	0	8.790	8.790	8.810	8.720	8.840	1,399,400	12,296,678	8.7871	7.465	7.465	7.482	7.406	7.508	1,647,752	7.4627	0.69%
2023-12-28	0	8.730	8.730	8.740	8.590	8.750	2,009,000	17,498,610	8.7101	7.414	7.414	7.423	7.295	7.431	2,365,538	7.3973	1.63%
2023-12-27	0	8.590	8.560	8.590	8.450	8.620	1,742,600	14,848,679	8.5210	7.295	7.270	7.295	7.176	7.321	2,051,860	7.2367	0.70%
2023-12-22	0	8.530	8.490	8.540	8.460	8.720	1,078,566	9,242,918	8.5696	7.244	7.210	7.253	7.185	7.406	1,269,979	7.2780	-0.70%
2023-12-21	0	8.590	8.590	8.610	8.540	8.630	832,900	7,162,472	8.5994	7.295	7.295	7.312	7.253	7.329	980,715	7.3033	-0.46%
2023-12-20	0	8.630	8.610	8.630	8.600	8.800	344,200	2,972,026	8.6346	7.329	7.312	7.329	7.304	7.474	405,285	7.3332	0.00%
2023-12-19	0	8.630	8.630	8.670	8.630	8.810	517,600	4,482,647	8.6604	7.329	7.329	7.363	7.329	7.482	609,459	7.3551	-0.80%
2023-12-18	0	8.700	8.680	8.700	8.670	8.810	739,400	6,475,523	8.7578	7.389	7.372	7.389	7.363	7.482	870,622	7.4378	0.58%
2023-12-15	0	8.650	8.640	8.650	8.650	8.940	1,792,800	15,658,636	8.7342	7.346	7.338	7.346	7.346	7.593	2,110,969	7.4177	-0.80%
2023-12-14	0	8.720	8.720	8.740	8.680	8.790	924,400	8,079,929	8.7407	7.406	7.406	7.423	7.372	7.465	1,088,454	7.4233	0.46%
2023-12-13	0	8.680	8.650	8.680	8.630	8.780	986,244	8,550,866	8.6701	7.372	7.346	7.372	7.329	7.457	1,161,273	7.3634	-0.57%
2023-12-12	0	8.730	8.710	8.730	8.660	8.770	625,200	5,461,740	8.7360	7.414	7.397	7.414	7.355	7.448	736,154	7.4193	-0.57%
2023-12-11	0	8.780	8.710	8.780	8.530	8.780	1,804,400	15,649,606	8.6730	7.457	7.397	7.457	7.244	7.457	2,124,627	7.3658	0.00%
2023-12-08	0	8.780	8.750	8.780	8.700	8.840	1,516,600	13,291,652	8.7641	7.457	7.431	7.457	7.389	7.508	1,785,751	7.4432	-0.23%
2023-12-07	0	8.800	8.790	8.800	8.660	8.850	1,134,809	9,924,320	8.7454	7.474	7.465	7.474	7.355	7.516	1,336,204	7.4272	-0.23%
2023-12-06	0	8.820	8.820	8.840	8.800	8.950	597,690	5,294,204	8.8578	7.491	7.491	7.508	7.474	7.601	703,762	7.5227	-2.54%
2023-12-05	0	9.050	8.750	9.050	8.750	9.050	2,039,400	18,149,014	8.8992	7.686	7.431	7.686	7.431	7.686	2,401,333	7.5579	0.89%
2023-12-04	0	8.970	8.920	8.970	8.890	9.090	557,600	5,023,469	9.0091	7.618	7.576	7.618	7.550	7.720	656,557	7.6512	-0.77%
2023-12-01	0	9.040	8.990	9.040	8.860	9.090	206,200	1,857,342	9.0075	7.677	7.635	7.677	7.525	7.720	242,794	7.6499	0.22%
2023-11-30	0	9.020	9.020	9.030	8.840	9.060	1,171,128	10,509,964	8.9742	7.660	7.660	7.669	7.508	7.694	1,378,968	7.6216	1.58%
2023-11-29	0	8.880	8.820	8.880	8.700	9.150	2,702,200	23,973,342	8.8718	7.542	7.491	7.542	7.389	7.771	3,181,760	7.5346	-2.95%
2023-11-28	0	9.150	9.120	9.150	9.080	9.190	884,000	8,082,293	9.1429	7.771	7.745	7.771	7.711	7.805	1,040,884	7.7648	0.55%
2023-11-27	0	9.100	9.100	9.110	8.990	9.170	949,400	8,627,670	9.0875	7.728	7.728	7.737	7.635	7.788	1,117,890	7.7178	0.00%
2023-11-24	0	9.100	9.080	9.100	9.070	9.300	622,400	5,667,402	9.1057	7.728	7.711	7.728	7.703	7.898	732,858	7.7333	-1.83%
2023-11-23	0	9.270	9.240	9.270	9.090	9.270	1,058,400	9,740,338	9.2029	7.873	7.847	7.873	7.720	7.873	1,246,235	7.8158	1.09%
2023-11-22	0	9.170	9.130	9.170	9.100	9.260	1,118,000	10,243,772	9.1626	7.788	7.754	7.788	7.728	7.864	1,316,412	7.7816	0.11%
2023-11-21	0	9.160	9.120	9.160	9.120	9.280	1,250,700	11,506,351	9.1999	7.779	7.745	7.779	7.745	7.881	1,472,662	7.8133	0.77%
2023-11-20	0	9.090	9.090	9.160	9.010	9.200	1,412,600	12,861,085	9.1045	7.720	7.720	7.779	7.652	7.813	1,663,295	7.7323	-0.22%
2023-11-17	0	9.110	9.080	9.110	9.080	9.190	617,747	5,632,987	9.1186	7.737	7.711	7.737	7.711	7.805	727,379	7.7442	-0.33%
2023-11-16	0	9.140	9.120	9.140	9.100	9.220	505,012	4,615,498	9.1394	7.762	7.745	7.762	7.728	7.830	594,637	7.7619	-0.65%
2023-11-15	0	9.200	9.200	9.250	9.180	9.330	1,067,784	9,846,582	9.2215	7.813	7.813	7.856	7.796	7.924	1,257,284	7.8316	-0.65%
2023-11-14	0	9.260	9.220	9.260	9.060	9.280	1,502,400	13,831,322	9.2062	7.864	7.830	7.864	7.694	7.881	1,769,031	7.8186	2.09%
2023-11-13	0	9.070	9.070	9.110	9.010	9.180	168,200	1,522,362	9.0509	7.703	7.703	7.737	7.652	7.796	198,051	7.6867	-0.87%
2023-11-10	0	9.150	9.110	9.150	8.870	9.170	1,142,600	10,348,656	9.0571	7.771	7.737	7.771	7.533	7.788	1,345,378	7.6920	2.12%
2023-11-09	0	8.960	8.950	9.020	8.930	9.050	281,000	2,531,772	9.0099	7.610	7.601	7.660	7.584	7.686	330,869	7.6519	-0.33%
2023-11-08	0	8.990	8.990	9.000	8.900	9.260	694,200	6,271,768	9.0345	7.635	7.635	7.644	7.559	7.864	817,400	7.6728	-1.64%
2023-11-07	0	9.140	9.130	9.140	9.110	9.290	463,476	4,248,795	9.1672	7.762	7.754	7.762	7.737	7.890	545,729	7.7855	-0.65%
2023-11-06	0	9.200	9.200	9.220	8.980	9.290	1,849,400	16,986,014	9.1846	7.813	7.813	7.830	7.627	7.890	2,177,614	7.8003	3.02%
2023-11-03	0	8.930	8.890	8.930	8.740	8.940	489,600	4,337,414	8.8591	7.584	7.550	7.584	7.423	7.593	576,489	7.5238	2.64%
2023-11-02	0	8.700	8.690	8.700	8.680	8.810	587,400	5,142,856	8.7553	7.389	7.380	7.389	7.372	7.482	691,646	7.4357	0.00%
2023-11-01	0	8.700	8.700	8.730	8.650	8.880	541,800	4,747,592	8.7626	7.389	7.389	7.414	7.346	7.542	637,953	7.4419	-0.34%
2023-10-31	0	8.730	8.700	8.730	8.660	8.830	660,600	5,782,182	8.7529	7.414	7.389	7.414	7.355	7.499	777,837	7.4337	1.39%
2023-10-30	0	8.610	8.580	8.610	8.560	8.630	442,200	3,800,289	8.5941	7.312	7.287	7.312	7.270	7.329	520,677	7.2987	-0.35%
2023-10-27	0	8.640	8.610	8.640	8.490	8.650	684,000	5,862,230	8.5705	7.338	7.312	7.338	7.210	7.346	805,390	7.2787	1.41%
2023-10-26	0	8.520	8.520	8.560	8.510	8.620	360,600	3,086,726	8.5600	7.236	7.236	7.270	7.227	7.321	424,596	7.2698	-0.70%
2023-10-25	0	8.580	8.580	8.600	8.550	8.700	381,200	3,283,738	8.6142	7.287	7.287	7.304	7.261	7.389	448,852	7.3159	0.35%
2023-10-24	0	8.550	8.550	8.570	8.420	8.600	627,000	5,337,942	8.5135	7.261	7.261	7.278	7.151	7.304	738,274	7.2303	-0.35%
2023-10-20	0	8.580	8.540	8.580	8.520	8.610	407,400	3,494,999	8.5788	7.287	7.253	7.287	7.236	7.312	479,701	7.2858	-0.35%
2023-10-19	0	8.610	8.570	8.610	8.550	8.690	303,400	2,609,218	8.5999	7.312	7.278	7.312	7.261	7.380	357,244	7.3037	-0.92%
2023-10-18	0	8.690	8.690	8.700	8.600	8.720	1,519,795	13,200,316	8.6856	7.380	7.380	7.389	7.304	7.406	1,789,513	7.3765	0.00%
2023-10-17	0	8.690	8.690	8.740	8.480	8.740	508,400	4,404,556	8.6636	7.380	7.380	7.423	7.202	7.423	598,626	7.3578	1.76%
2023-10-16	0	8.540	8.500	8.540	8.460	8.700	924,600	7,902,188	8.5466	7.253	7.219	7.253	7.185	7.389	1,088,689	7.2584	-0.47%
2023-10-13	0	8.580	8.580	8.620	8.580	8.740	645,000	5,561,397	8.6223	7.287	7.287	7.321	7.287	7.423	759,468	7.3228	-1.61%
2023-10-12	0	8.720	8.720	8.760	8.630	8.840	964,600	8,455,142	8.7654	7.406	7.406	7.440	7.329	7.508	1,135,788	7.4443	1.28%
2023-10-11	0	8.610	8.610	8.640	8.580	8.660	1,189,000	10,231,216	8.6049	7.312	7.312	7.338	7.287	7.355	1,400,012	7.3079	0.12%
2023-10-10	0	8.600	8.530	8.600	8.520	8.740	484,000	4,162,385	8.6000	7.304	7.244	7.304	7.236	7.423	569,896	7.3038	0.35%
2023-10-09	0	8.570	8.550	8.570	8.450	8.600	1,388,000	11,847,668	8.5358	7.278	7.261	7.278	7.176	7.304	1,634,329	7.2493	-0.35%
2023-10-06	0	8.600	8.570	8.600	8.560	8.710	93,400	803,408	8.6018	7.304	7.278	7.304	7.270	7.397	109,976	7.3053	1.42%
2023-10-05	0	8.480	8.440	8.480	8.410	8.560	239,800	2,035,013	8.4863	7.202	7.168	7.202	7.142	7.270	282,357	7.2072	-0.12%
2023-10-04	0	8.490	8.420	8.490	-	-	0	0	-	7.210	7.151	7.210	-	-	0	-	0.00%
2023-10-03	0	8.490	8.460	8.490	8.340	8.720	216,600	1,830,708	8.4520	7.210	7.185	7.210	7.083	7.406	255,040	7.1781	-2.97%
2023-09-29	0	8.750	8.750	8.800	8.750	8.830	191,600	1,680,244	8.7695	7.431	7.431	7.474	7.431	7.499	225,603	7.4478	-0.68%
2023-09-28	0	8.810	8.800	8.810	8.800	8.930	1,543,106	13,640,251	8.8395	7.482	7.474	7.482	7.474	7.584	1,816,961	7.5072	-0.90%
2023-09-27	0	8.890	8.850	8.890	8.840	8.920	545,421	4,834,546	8.8639	7.550	7.516	7.550	7.508	7.576	642,217	7.5279	0.00%
2023-09-26	0	8.890	8.860	8.890	8.850	8.950	2,167,000	19,277,833	8.8961	7.550	7.525	7.550	7.516	7.601	2,551,578	7.5553	-0.78%
2023-09-25	0	8.960	8.960	9.000	8.950	9.160	1,246,400	11,201,973	8.9875	7.610	7.610	7.644	7.601	7.779	1,467,599	7.6329	-1.86%
2023-09-22	0	9.130	9.090	9.130	8.870	9.130	1,406,600	12,681,322	9.0156	7.754	7.720	7.754	7.533	7.754	1,656,230	7.6567	1.78%
2023-09-21	0	8.970	8.950	8.970	8.890	9.160	1,322,400	11,885,692	8.9880	7.618	7.601	7.618	7.550	7.779	1,557,087	7.6333	-1.75%
2023-09-20	0	9.130	9.130	9.150	9.070	9.170	268,600	2,452,173	9.1295	7.754	7.754	7.771	7.703	7.788	316,269	7.7535	-0.22%
2023-09-19	0	9.150	9.140	9.150	9.120	9.230	393,600	3,600,688	9.1481	7.771	7.762	7.771	7.745	7.839	463,452	7.7693	-0.54%
2023-09-18	0	9.200	9.160	9.200	9.140	9.200	143,913	1,321,088	9.1798	7.813	7.779	7.813	7.762	7.813	169,453	7.7962	-0.11%
2023-09-15	0	9.210	9.200	9.210	9.200	9.300	786,200	7,252,666	9.2250	7.822	7.813	7.822	7.813	7.898	925,727	7.8346	-0.11%
2023-09-14	0	9.220	9.220	9.270	9.120	9.370	780,000	7,233,267	9.2734	7.830	7.830	7.873	7.745	7.958	918,427	7.8757	0.33%
2023-09-13	0	9.190	9.140	9.190	9.110	9.230	577,400	5,300,114	9.1793	7.805	7.762	7.805	7.737	7.839	679,871	7.7958	-0.86%
2023-09-12	0	9.270	9.220	9.270	9.190	9.310	338,760	3,133,880	9.2510	7.873	7.830	7.873	7.805	7.907	398,880	7.8567	-0.43%
2023-09-11	0	9.310	9.310	9.330	9.160	9.370	674,000	6,261,964	9.2907	7.907	7.907	7.924	7.779	7.958	793,615	7.8904	0.98%
2023-09-07	0	9.220	9.180	9.220	9.180	9.300	329,000	3,035,969	9.2279	7.830	7.796	7.830	7.796	7.898	387,388	7.8370	-0.86%
2023-09-06	0	9.300	9.300	9.310	9.200	9.380	470,200	4,352,376	9.2564	7.898	7.898	7.907	7.813	7.966	553,647	7.8613	-0.96%
2023-09-05	0	9.390	9.330	9.390	9.330	9.400	392,800	3,680,515	9.3699	7.975	7.924	7.975	7.924	7.983	462,510	7.9577	-0.32%
2023-09-04	0	9.420	9.380	9.420	9.200	9.440	484,884	4,546,254	9.3760	8.000	7.966	8.000	7.813	8.017	570,937	7.9628	2.39%
2023-08-31	0	9.200	9.200	9.210	9.170	9.380	1,628,315	15,076,067	9.2587	7.813	7.813	7.822	7.788	7.966	1,917,293	7.8632	-1.39%
2023-08-30	0	9.330	9.290	9.330	9.240	9.530	1,412,800	13,256,468	9.3831	7.924	7.890	7.924	7.847	8.094	1,663,530	7.9689	-2.61%
2023-08-29	0	9.580	9.560	9.580	9.300	9.620	2,594,000	24,669,810	9.5103	8.136	8.119	8.136	7.898	8.170	3,054,358	8.0769	1.05%
2023-08-28	0	9.480	9.460	9.480	9.340	10.12	8,613,800	83,251,720	9.6649	8.051	8.034	8.051	7.932	8.595	10,142,494	8.2082	2.05%
2023-08-25	0	9.290	9.270	9.290	9.130	9.290	625,400	5,774,578	9.2334	7.890	7.873	7.890	7.754	7.890	736,390	7.8417	1.53%
2023-08-24	0	9.150	9.110	9.150	9.020	9.200	734,000	6,694,134	9.1201	7.771	7.737	7.771	7.660	7.813	864,263	7.7455	1.22%
2023-08-23	0	9.040	9.030	9.040	9.020	9.130	871,400	7,879,176	9.0420	7.677	7.669	7.677	7.660	7.754	1,026,048	7.6792	-0.77%
2023-08-22	0	9.110	9.110	9.150	8.960	9.180	1,367,400	12,376,524	9.0511	7.737	7.737	7.771	7.610	7.796	1,610,073	7.6869	1.22%
2023-08-21	0	9.000	9.000	9.030	8.990	9.200	1,592,410	14,411,049	9.0498	7.644	7.644	7.669	7.635	7.813	1,875,015	7.6858	-2.17%
2023-08-18	0	9.200	9.200	9.220	9.180	9.500	1,511,800	14,053,942	9.2962	7.813	7.813	7.830	7.796	8.068	1,780,100	7.8950	-0.54%
2023-08-17	0	9.250	9.230	9.250	9.150	9.310	1,005,800	9,301,856	9.2482	7.856	7.839	7.856	7.771	7.907	1,184,300	7.8543	-0.86%
2023-08-16	0	9.330	9.290	9.330	9.280	9.550	1,084,000	10,172,015	9.3838	7.924	7.890	7.924	7.881	8.111	1,276,378	7.9694	-0.21%
2023-08-15	0	9.350	9.350	9.380	9.250	9.400	1,433,000	13,380,624	9.3375	7.941	7.941	7.966	7.856	7.983	1,687,315	7.9301	0.00%
2023-08-14	0	9.350	9.330	9.350	9.230	9.470	1,316,200	12,302,749	9.3472	7.941	7.924	7.941	7.839	8.043	1,549,786	7.9384	-2.09%
2023-08-11	0	9.550	9.540	9.550	9.410	9.870	5,270,800	50,310,010	9.5450	8.111	8.102	8.111	7.992	8.382	6,206,210	8.1064	-3.24%
2023-08-10	0	9.870	9.840	9.870	9.570	9.900	3,389,200	33,114,266	9.7705	8.382	8.357	8.382	8.128	8.408	3,990,682	8.2979	2.60%
2023-08-09	0	9.620	9.590	9.620	9.560	9.640	450,400	4,319,940	9.5913	8.170	8.145	8.170	8.119	8.187	530,333	8.1457	-0.10%
2023-08-08	0	9.630	9.610	9.640	9.460	9.790	2,327,000	22,468,787	9.6557	8.179	8.162	8.187	8.034	8.314	2,739,973	8.2004	-0.31%
2023-08-07	0	9.660	9.630	9.660	9.570	9.750	1,757,800	16,923,226	9.6275	8.204	8.179	8.204	8.128	8.280	2,069,757	8.1764	-1.33%
2023-08-04	0	9.790	9.750	9.790	9.730	10.10	7,102,600	70,372,260	9.9080	8.314	8.280	8.314	8.263	8.578	8,363,101	8.4146	1.56%
2023-08-03	0	9.640	9.640	9.680	9.490	9.850	4,931,400	47,693,764	9.6714	8.187	8.187	8.221	8.060	8.365	5,806,577	8.2137	0.52%
2023-08-02	0	9.590	9.540	9.590	9.540	9.780	1,600,200	15,450,680	9.6555	8.145	8.102	8.145	8.102	8.306	1,884,188	8.2002	-0.62%
2023-08-01	0	9.650	9.630	9.650	9.590	9.820	2,096,800	20,266,133	9.6653	8.196	8.179	8.196	8.145	8.340	2,468,920	8.2085	-0.72%
2023-07-31	0	9.720	9.720	9.730	9.720	10.16	3,528,800	35,026,899	9.9260	8.255	8.255	8.263	8.255	8.629	4,155,057	8.4299	-2.41%
2023-07-28	0	9.960	9.950	9.960	9.460	10.00	5,831,000	57,430,186	9.8491	8.459	8.450	8.459	8.034	8.493	6,865,829	8.3646	4.84%
2023-07-27	0	9.500	9.490	9.500	9.480	9.590	584,400	5,573,376	9.5369	8.068	8.060	8.068	8.051	8.145	688,114	8.0995	-0.42%
2023-07-26	0	9.540	9.520	9.540	9.450	9.610	747,800	7,116,714	9.5169	8.102	8.085	8.102	8.026	8.162	880,512	8.0825	-0.52%
2023-07-25	0	9.590	9.590	9.600	9.380	9.670	3,871,600	37,016,942	9.5611	8.145	8.145	8.153	7.966	8.213	4,558,694	8.1201	3.12%
2023-07-24	0	9.300	9.240	9.300	9.200	9.370	627,170	5,823,754	9.2858	7.898	7.847	7.898	7.813	7.958	738,474	7.8862	-0.43%
2023-07-21	0	9.340	9.300	9.340	9.280	9.430	719,782	6,721,088	9.3377	7.932	7.898	7.932	7.881	8.009	847,522	7.9303	-0.21%
2023-07-20	0	9.360	9.340	9.360	9.320	9.470	577,800	5,413,586	9.3693	7.949	7.932	7.949	7.915	8.043	680,342	7.9571	-0.95%
2023-07-19	0	9.450	9.410	9.450	9.250	9.460	2,092,600	19,656,986	9.3936	8.026	7.992	8.026	7.856	8.034	2,463,974	7.9778	-0.53%
2023-07-18	0	9.500	9.430	9.500	9.300	9.500	1,727,600	16,309,674	9.4407	8.068	8.009	8.068	7.898	8.068	2,034,198	8.0177	0.96%
2023-07-14	0	9.410	9.370	9.410	9.260	9.410	1,357,200	12,715,732	9.3691	7.992	7.958	7.992	7.864	7.992	1,598,063	7.9570	1.40%
2023-07-13	0	9.280	9.250	9.280	9.200	9.290	1,026,000	9,493,590	9.2530	7.881	7.856	7.881	7.813	7.890	1,208,085	7.8584	1.42%
2023-07-12	0	9.150	9.130	9.150	9.100	9.190	208,600	1,909,830	9.1555	7.771	7.754	7.771	7.728	7.805	245,620	7.7755	0.22%
2023-07-11	0	9.130	9.110	9.130	9.090	9.190	639,400	5,840,516	9.1344	7.754	7.737	7.754	7.720	7.805	752,875	7.7576	0.00%
2023-07-10	0	9.130	9.110	9.130	9.100	9.200	258,800	2,363,607	9.1329	7.754	7.737	7.754	7.728	7.813	304,729	7.7564	-0.22%
2023-07-07	0	9.150	9.090	9.150	9.030	9.180	915,438	8,353,111	9.1247	7.771	7.720	7.771	7.669	7.796	1,077,901	7.7494	0.55%
2023-07-06	0	9.100	9.070	9.100	9.040	9.220	533,400	4,853,018	9.0983	7.728	7.703	7.728	7.677	7.830	628,063	7.7270	-0.98%
2023-07-05	0	9.190	9.160	9.190	9.150	9.260	386,600	3,565,882	9.2237	7.805	7.779	7.805	7.771	7.864	455,210	7.8335	-0.76%
2023-07-04	0	9.260	9.260	9.290	9.250	9.310	386,200	3,583,712	9.2794	7.864	7.864	7.890	7.856	7.907	454,739	7.8808	-0.22%
2023-07-03	0	9.280	9.280	9.310	9.190	9.320	1,009,000	9,353,851	9.2704	7.881	7.881	7.907	7.805	7.915	1,188,068	7.8732	0.98%
2023-06-30	0	9.190	9.180	9.190	9.030	9.200	338,800	3,097,050	9.1412	7.805	7.796	7.805	7.669	7.813	398,927	7.7635	2.11%
2023-06-29	0	9.000	8.990	9.000	8.980	9.040	321,600	2,895,878	9.0046	7.644	7.635	7.644	7.627	7.677	378,674	7.6474	-0.44%
2023-06-28	0	9.040	9.030	9.040	9.010	9.060	115,800	1,045,752	9.0307	7.677	7.669	7.677	7.652	7.694	136,351	7.6696	-0.11%
2023-06-27	0	9.050	9.050	9.100	8.960	9.100	469,400	4,246,968	9.0477	7.686	7.686	7.728	7.610	7.728	552,705	7.6840	0.89%
2023-06-26	0	8.970	8.920	8.970	8.810	9.000	846,400	7,571,798	8.9459	7.618	7.576	7.618	7.482	7.644	996,611	7.5975	1.13%
2023-06-23	0	8.870	8.870	8.880	8.800	9.150	169,000	1,500,237	8.8771	7.533	7.533	7.542	7.474	7.771	198,992	7.5392	-2.31%
2023-06-21	0	9.080	9.080	9.110	9.080	9.250	833,800	7,623,307	9.1428	7.711	7.711	7.737	7.711	7.856	981,775	7.7648	-2.58%
2023-06-20	0	9.320	9.310	9.320	9.250	9.320	656,400	6,099,940	9.2930	7.915	7.907	7.915	7.856	7.915	772,892	7.8924	0.11%
2023-06-19	0	9.310	9.270	9.310	9.220	9.310	468,200	4,347,820	9.2862	7.907	7.873	7.907	7.830	7.907	551,292	7.8866	0.76%
2023-06-16	0	9.240	9.240	9.270	9.240	9.380	1,405,260	13,026,408	9.2697	7.847	7.847	7.873	7.847	7.966	1,654,652	7.8726	-0.86%
2023-06-15	0	9.320	9.320	9.330	9.150	9.320	661,400	6,121,186	9.2549	7.915	7.915	7.924	7.771	7.915	778,779	7.8600	1.53%
2023-06-14	0	9.180	9.180	9.230	9.180	9.330	405,880	3,758,063	9.2590	7.796	7.796	7.839	7.796	7.924	477,912	7.8635	-0.43%
2023-06-13	0	9.220	9.200	9.220	9.110	9.240	467,800	4,290,942	9.1726	7.830	7.813	7.830	7.737	7.847	550,821	7.7901	0.55%
2023-06-12	0	9.170	9.130	9.170	9.120	9.210	334,200	3,059,258	9.1540	7.788	7.754	7.788	7.745	7.822	393,511	7.7743	0.00%
2023-06-09	0	9.170	9.120	9.170	9.110	9.300	778,600	7,143,132	9.1743	7.788	7.745	7.788	7.737	7.898	916,778	7.7916	0.98%
2023-06-08	0	9.670	9.630	9.670	9.530	9.710	1,155,800	11,119,682	9.6208	7.712	7.681	7.712	7.601	7.744	1,449,170	7.6731	0.42%
2023-06-07	0	9.630	9.630	9.650	9.600	9.790	775,400	7,500,638	9.6732	7.681	7.681	7.696	7.657	7.808	972,215	7.7150	-0.62%
2023-06-06	0	9.690	9.660	9.690	9.630	9.830	953,600	9,285,848	9.7377	7.728	7.704	7.728	7.681	7.840	1,195,647	7.7664	-1.02%
2023-06-05	0	9.790	9.740	9.790	9.600	9.790	1,569,000	15,255,460	9.7230	7.808	7.768	7.808	7.657	7.808	1,967,250	7.7547	0.51%
2023-06-02	0	9.740	9.710	9.740	9.700	9.790	351,600	3,429,974	9.7553	7.768	7.744	7.768	7.736	7.808	440,845	7.7805	1.25%
2023-06-01	0	9.620	9.620	9.650	9.510	9.740	513,800	4,956,290	9.6463	7.673	7.673	7.696	7.585	7.768	644,215	7.6935	-0.21%
2023-05-31	0	9.640	9.580	9.640	9.510	9.680	941,800	9,047,960	9.6071	7.688	7.641	7.688	7.585	7.720	1,180,852	7.6622	-1.03%
2023-05-30	0	9.740	9.740	9.760	9.680	9.800	535,400	5,217,996	9.7460	7.768	7.768	7.784	7.720	7.816	671,297	7.7730	-0.31%
2023-05-29	0	9.770	9.710	9.770	9.710	9.900	763,200	7,463,264	9.7789	7.792	7.744	7.792	7.744	7.896	956,919	7.7993	-0.81%
2023-05-25	0	9.850	9.770	9.850	9.650	9.870	1,888,800	18,468,990	9.7782	7.856	7.792	7.856	7.696	7.872	2,368,223	7.7987	-0.51%
2023-05-24	0	9.900	9.830	9.900	9.800	9.970	892,200	8,811,064	9.8757	7.896	7.840	7.896	7.816	7.952	1,118,662	7.8764	-1.39%
2023-05-23	0	10.04	9.970	10.04	9.950	10.16	927,000	9,310,412	10.044	8.008	7.952	8.008	7.936	8.103	1,162,295	8.0104	-1.18%
2023-05-22	0	10.16	10.10	10.16	10.08	10.26	373,496	3,794,507	10.159	8.103	8.055	8.103	8.039	8.183	468,298	8.1028	0.79%
2023-05-19	0	10.08	10.08	10.12	10.02	10.18	839,000	8,479,716	10.107	8.039	8.039	8.071	7.992	8.119	1,051,958	8.0609	-0.79%
2023-05-18	0	10.16	10.14	10.16	10.06	10.34	1,395,200	14,282,748	10.237	8.103	8.087	8.103	8.023	8.247	1,749,335	8.1647	0.40%
2023-05-17	0	10.12	10.08	10.12	10.06	10.36	975,600	9,930,944	10.179	8.071	8.039	8.071	8.023	8.263	1,223,231	8.1186	-1.75%
2023-05-16	0	10.30	10.24	10.30	10.18	10.46	1,351,000	13,928,753	10.310	8.215	8.167	8.215	8.119	8.342	1,693,916	8.2228	0.00%
2023-05-15	0	10.30	10.28	10.30	10.06	10.36	2,753,540	28,166,124	10.229	8.215	8.199	8.215	8.023	8.263	3,452,455	8.1583	0.39%
2023-05-12	0	10.26	10.22	10.26	10.20	10.44	844,600	8,676,008	10.272	8.183	8.151	8.183	8.135	8.327	1,058,980	8.1928	-1.72%
2023-05-11	0	10.44	10.42	10.44	10.38	10.60	1,401,400	14,616,981	10.430	8.327	8.311	8.327	8.279	8.454	1,757,109	8.3188	0.00%
2023-05-10	0	10.44	10.40	10.44	10.36	10.80	3,200,200	33,393,300	10.435	8.327	8.295	8.327	8.263	8.614	4,012,488	8.3223	-3.15%
2023-05-09	0	10.78	10.70	10.78	10.56	11.14	8,572,200	93,273,678	10.881	8.598	8.534	8.598	8.422	8.885	10,748,031	8.6782	2.08%
2023-05-08	0	10.56	10.52	10.56	10.42	10.62	2,404,000	25,301,752	10.525	8.422	8.390	8.422	8.311	8.470	3,014,193	8.3942	1.34%
2023-05-05	0	10.42	10.40	10.42	10.32	10.56	2,538,800	26,479,944	10.430	8.311	8.295	8.311	8.231	8.422	3,183,209	8.3186	1.17%
2023-05-04	0	10.30	10.30	10.32	10.02	10.36	3,126,600	31,989,492	10.231	8.215	8.215	8.231	7.992	8.263	3,920,207	8.1602	2.79%
2023-05-03	0	10.02	10.00	10.02	9.780	10.06	1,387,400	13,844,835	9.9790	7.992	7.976	7.992	7.800	8.023	1,739,556	7.9588	0.00%
2023-05-02	0	10.02	10.00	10.02	9.980	10.20	95,000	955,686	10.060	7.992	7.976	7.992	7.960	8.135	119,113	8.0233	-0.79%
2023-04-28	0	10.10	10.10	10.14	10.06	10.20	1,502,000	15,230,124	10.140	8.055	8.055	8.087	8.023	8.135	1,883,244	8.0872	1.41%
2023-04-27	0	9.960	9.960	9.970	9.860	10.04	630,400	6,273,666	9.9519	7.944	7.944	7.952	7.864	8.008	790,411	7.9372	0.61%
2023-04-26	0	9.900	9.880	9.900	9.790	9.940	410,362	4,052,525	9.8755	7.896	7.880	7.896	7.808	7.928	514,522	7.8763	0.30%
2023-04-25	0	9.870	9.870	9.890	9.870	10.00	569,400	5,643,272	9.9109	7.872	7.872	7.888	7.872	7.976	713,927	7.9045	-0.70%
2023-04-24	0	9.940	9.940	9.970	9.830	10.06	1,138,800	11,308,242	9.9300	7.928	7.928	7.952	7.840	8.023	1,427,855	7.9197	-0.60%
2023-04-21	0	10.00	9.990	10.00	9.970	10.22	2,626,800	26,482,361	10.082	7.976	7.968	7.976	7.952	8.151	3,293,545	8.0407	-1.38%
2023-04-20	0	10.14	10.12	10.14	10.00	10.18	2,047,800	20,733,048	10.125	8.087	8.071	8.087	7.976	8.119	2,567,581	8.0749	0.40%
2023-04-19	0	10.10	10.06	10.10	10.02	10.20	930,400	9,373,152	10.074	8.055	8.023	8.055	7.992	8.135	1,166,558	8.0349	-0.79%
2023-04-18	0	10.18	10.14	10.18	10.10	10.26	1,095,800	11,131,374	10.158	8.119	8.087	8.119	8.055	8.183	1,373,941	8.1018	0.20%
2023-04-17	0	10.16	10.14	10.16	9.780	10.16	3,550,200	35,627,414	10.035	8.103	8.087	8.103	7.800	8.103	4,451,327	8.0038	3.46%
2023-04-14	0	9.820	9.780	9.820	9.760	9.820	739,494	7,242,667	9.7941	7.832	7.800	7.832	7.784	7.832	927,195	7.8114	-0.10%
2023-04-13	0	9.830	9.790	9.830	9.740	9.830	821,600	8,053,570	9.8023	7.840	7.808	7.840	7.768	7.840	1,030,142	7.8179	0.00%
2023-04-12	0	9.830	9.820	9.830	9.760	9.870	1,561,509	15,330,917	9.8180	7.840	7.832	7.840	7.784	7.872	1,957,858	7.8305	0.31%
2023-04-11	0	9.800	9.790	9.800	9.680	9.820	2,162,600	21,074,524	9.7450	7.816	7.808	7.816	7.720	7.832	2,711,520	7.7722	1.34%
2023-04-06	0	9.670	9.660	9.670	9.600	9.770	898,670	8,706,826	9.6886	7.712	7.704	7.712	7.657	7.792	1,126,774	7.7272	-0.82%
2023-04-04	0	9.750	9.720	9.750	9.620	9.820	1,716,200	16,665,922	9.7109	7.776	7.752	7.776	7.673	7.832	2,151,813	7.7451	1.14%
2023-04-03	0	9.640	9.640	9.660	9.580	9.730	2,394,200	23,101,800	9.6491	7.688	7.688	7.704	7.641	7.760	3,001,906	7.6957	1.05%
2023-03-31	0	9.540	9.530	9.540	9.450	9.590	1,535,800	14,679,078	9.5579	7.609	7.601	7.609	7.537	7.649	1,925,623	7.6230	1.49%
2023-03-30	0	9.400	9.380	9.400	9.340	9.460	503,376	4,724,082	9.3848	7.497	7.481	7.497	7.449	7.545	631,145	7.4849	-0.63%
2023-03-29	0	9.460	9.430	9.460	9.370	9.540	316,670	2,990,965	9.4451	7.545	7.521	7.545	7.473	7.609	397,048	7.5330	-0.32%
2023-03-28	0	9.490	9.480	9.490	9.390	9.600	728,200	6,930,678	9.5175	7.569	7.561	7.569	7.489	7.657	913,035	7.5908	0.96%
2023-03-27	0	9.400	9.400	9.420	9.390	9.530	833,200	7,894,574	9.4750	7.497	7.497	7.513	7.489	7.601	1,044,686	7.5569	-1.36%
2023-03-24	0	9.530	9.510	9.530	9.490	9.570	635,710	6,048,203	9.5141	7.601	7.585	7.601	7.569	7.633	797,069	7.5881	0.32%
2023-03-23	0	9.500	9.500	9.520	9.370	9.530	1,296,800	12,295,591	9.4815	7.577	7.577	7.593	7.473	7.601	1,625,959	7.5621	1.28%
2023-03-22	0	9.380	9.370	9.380	9.300	9.450	342,600	3,215,972	9.3870	7.481	7.473	7.481	7.417	7.537	429,560	7.4867	0.86%
2023-03-21	0	9.300	9.300	9.340	9.260	9.350	275,600	2,566,080	9.3109	7.417	7.417	7.449	7.385	7.457	345,554	7.4260	-0.21%
2023-03-20	0	9.320	9.290	9.320	9.240	9.500	873,400	8,147,354	9.3283	7.433	7.409	7.433	7.369	7.577	1,095,090	7.4399	-1.89%
2023-03-17	0	9.500	9.490	9.500	9.220	9.560	2,074,717	19,651,136	9.4717	7.577	7.569	7.577	7.354	7.625	2,601,330	7.5543	3.04%
2023-03-16	0	9.220	9.180	9.220	9.140	9.240	644,370	5,921,154	9.1891	7.354	7.322	7.354	7.290	7.369	807,927	7.3288	-0.86%
2023-03-15	0	9.300	9.280	9.300	9.130	9.320	381,800	3,544,870	9.2846	7.417	7.401	7.417	7.282	7.433	478,710	7.4050	1.86%
2023-03-14	0	9.130	9.120	9.130	9.120	9.350	638,000	5,861,360	9.1871	7.282	7.274	7.282	7.274	7.457	799,940	7.3273	-1.72%
2023-03-13	0	9.290	9.290	9.340	9.160	9.350	978,800	9,036,097	9.2318	7.409	7.409	7.449	7.306	7.457	1,227,243	7.3629	1.42%
2023-03-10	0	9.160	9.150	9.160	9.150	9.380	1,261,000	11,635,798	9.2274	7.306	7.298	7.306	7.298	7.481	1,581,072	7.3594	-2.24%
2023-03-09	0	9.370	9.330	9.370	9.330	9.490	878,000	8,240,210	9.3852	7.473	7.441	7.473	7.441	7.569	1,100,858	7.4853	-0.64%
2023-03-08	0	9.430	9.400	9.430	9.360	9.460	1,108,600	10,423,602	9.4025	7.521	7.497	7.521	7.465	7.545	1,389,989	7.4991	-0.53%
2023-03-07	0	9.480	9.450	9.480	9.430	9.690	920,800	8,782,163	9.5375	7.561	7.537	7.561	7.521	7.728	1,154,521	7.6068	-0.73%
2023-03-06	0	9.550	9.520	9.550	9.490	9.600	679,800	6,482,015	9.5352	7.617	7.593	7.617	7.569	7.657	852,350	7.6049	0.00%
2023-03-03	0	9.550	9.540	9.550	9.460	9.560	440,000	4,188,626	9.5196	7.617	7.609	7.617	7.545	7.625	551,683	7.5925	0.95%
2023-03-02	0	9.460	9.440	9.460	9.400	9.470	311,400	2,940,454	9.4427	7.545	7.529	7.545	7.497	7.553	390,441	7.5311	0.42%
2023-03-01	0	9.420	9.420	9.450	9.320	9.450	1,450,600	13,641,197	9.4038	7.513	7.513	7.537	7.433	7.537	1,818,797	7.5001	1.29%
2023-02-28	0	9.300	9.280	9.300	9.240	9.330	625,000	5,796,844	9.2750	7.417	7.401	7.417	7.369	7.441	783,640	7.3973	0.32%
2023-02-27	0	9.270	9.270	9.290	9.260	9.360	769,400	7,139,568	9.2794	7.393	7.393	7.409	7.385	7.465	964,692	7.4009	-1.49%
2023-02-24	0	9.410	9.400	9.410	9.400	9.480	437,000	4,117,730	9.4227	7.505	7.497	7.505	7.497	7.561	547,921	7.5152	-0.95%
2023-02-23	0	9.500	9.480	9.500	9.500	9.600	450,940	4,305,390	9.5476	7.577	7.561	7.577	7.577	7.657	565,399	7.6148	-0.31%
2023-02-22	0	9.530	9.530	9.540	9.510	9.580	575,000	5,477,346	9.5258	7.601	7.601	7.609	7.585	7.641	720,949	7.5974	-0.21%
2023-02-21	0	9.550	9.540	9.550	9.530	9.710	728,400	7,012,868	9.6278	7.617	7.609	7.617	7.601	7.744	913,286	7.6787	-1.14%
2023-02-20	0	9.660	9.650	9.660	9.450	9.660	1,517,800	14,532,205	9.5745	7.704	7.696	7.704	7.537	7.704	1,903,054	7.6363	2.77%
2023-02-17	0	9.400	9.360	9.400	9.360	9.490	696,800	6,563,714	9.4198	7.497	7.465	7.497	7.465	7.569	873,665	7.5129	-0.32%
2023-02-16	0	9.430	9.430	9.460	9.410	9.570	1,447,575	13,727,934	9.4834	7.521	7.521	7.545	7.505	7.633	1,815,005	7.5636	-0.21%
2023-02-15	0	9.450	9.400	9.450	9.370	9.560	1,257,400	11,858,666	9.4311	7.537	7.497	7.537	7.473	7.625	1,576,558	7.5219	-0.84%
2023-02-14	0	9.530	9.500	9.510	9.500	9.580	745,200	7,104,242	9.5333	7.601	7.577	7.585	7.577	7.641	934,350	7.6034	0.42%
2023-02-13	0	9.490	9.480	9.490	9.450	9.570	652,200	6,194,551	9.4979	7.569	7.561	7.569	7.537	7.633	817,744	7.5752	-0.73%
2023-02-10	0	9.560	9.550	9.560	9.550	9.730	693,400	6,685,343	9.6414	7.625	7.617	7.625	7.617	7.760	869,402	7.6896	-0.93%
2023-02-09	0	9.650	9.650	9.670	9.550	9.670	508,400	4,886,104	9.6107	7.696	7.696	7.712	7.617	7.712	637,444	7.6651	1.15%
2023-02-08	0	9.540	9.510	9.540	9.490	9.670	595,000	5,668,993	9.5277	7.609	7.585	7.609	7.569	7.712	746,025	7.5989	0.10%
2023-02-07	0	9.530	9.530	9.550	9.490	9.600	538,570	5,143,758	9.5508	7.601	7.601	7.617	7.569	7.657	675,272	7.6173	0.32%
2023-02-06	0	9.500	9.470	9.500	9.450	9.660	1,099,501	10,450,205	9.5045	7.577	7.553	7.577	7.537	7.704	1,378,581	7.5804	-1.66%
2023-02-03	0	9.660	9.650	9.660	9.550	9.780	1,004,340	9,655,602	9.6139	7.704	7.696	7.704	7.617	7.800	1,259,266	7.6676	-0.72%
2023-02-02	0	9.730	9.690	9.730	9.690	10.06	2,363,600	23,324,125	9.8681	7.760	7.728	7.760	7.728	8.023	2,963,539	7.8704	-0.92%
2023-02-01	0	9.820	9.810	9.820	9.610	9.830	1,352,600	13,122,304	9.7015	7.832	7.824	7.832	7.665	7.840	1,695,923	7.7376	2.29%
2023-01-31	0	9.600	9.590	9.600	9.570	9.850	485,100	4,693,797	9.6759	7.657	7.649	7.657	7.633	7.856	608,230	7.7171	-0.72%
2023-01-30	0	9.670	9.670	9.700	9.630	10.06	1,761,600	17,329,662	9.8375	7.712	7.712	7.736	7.681	8.023	2,208,737	7.8460	-4.07%
2023-01-27	0	10.08	10.02	10.08	9.820	10.08	263,400	2,627,290	9.9745	8.039	7.992	8.039	7.832	8.039	330,257	7.9553	0.40%
2023-01-26	0	10.04	10.00	10.04	9.800	10.06	267,400	2,654,716	9.9279	8.008	7.976	8.008	7.816	8.023	335,273	7.9181	2.55%
2023-01-20	0	9.790	9.790	9.850	9.770	9.850	205,963	2,020,418	9.8096	7.808	7.808	7.856	7.792	7.856	258,241	7.8238	-1.11%
2023-01-19	0	9.900	9.870	9.900	9.710	9.990	507,200	5,017,731	9.8930	7.896	7.872	7.896	7.744	7.968	635,940	7.8903	1.33%
2023-01-18	0	9.770	9.750	9.770	9.720	9.840	706,900	6,901,917	9.7636	7.792	7.776	7.792	7.752	7.848	886,328	7.7871	0.31%
2023-01-17	0	9.740	9.740	9.750	9.670	9.790	1,465,200	14,247,054	9.7236	7.768	7.768	7.776	7.712	7.808	1,837,103	7.7552	-0.51%
2023-01-16	0	9.790	9.770	9.790	9.410	9.790	3,114,348	30,110,746	9.6684	7.808	7.792	7.808	7.505	7.808	3,904,845	7.7111	4.26%
2023-01-13	0	9.390	9.390	9.410	9.180	9.410	1,044,000	9,730,336	9.3202	7.489	7.489	7.505	7.322	7.505	1,308,992	7.4335	2.18%
2023-01-12	0	9.190	9.190	9.200	9.050	9.240	791,200	7,242,180	9.1534	7.330	7.330	7.338	7.218	7.369	992,026	7.3004	0.11%
2023-01-11	0	9.180	9.170	9.180	9.110	9.300	893,600	8,249,135	9.2314	7.322	7.314	7.322	7.266	7.417	1,120,417	7.3626	-1.08%
2023-01-10	0	9.280	9.250	9.280	9.210	9.330	791,175	7,326,008	9.2597	7.401	7.377	7.401	7.346	7.441	991,994	7.3851	0.32%
2023-01-09	0	9.250	9.250	9.270	9.200	9.370	1,069,200	9,942,980	9.2995	7.377	7.377	7.393	7.338	7.473	1,340,589	7.4169	0.98%
2023-01-06	0	9.160	9.150	9.160	9.120	9.250	1,519,000	13,939,595	9.1768	7.306	7.298	7.306	7.274	7.377	1,904,559	7.3191	-0.76%
2023-01-05	0	9.230	9.230	9.240	9.060	9.250	2,484,100	22,867,263	9.2055	7.361	7.361	7.369	7.226	7.377	3,114,625	7.3419	1.99%
2023-01-04	0	9.050	9.050	9.090	8.780	9.110	1,415,600	12,725,538	8.9895	7.218	7.218	7.250	7.003	7.266	1,774,913	7.1697	2.84%
2023-01-03	0	8.800	8.800	8.820	8.590	8.830	1,302,400	11,354,202	8.7179	7.019	7.019	7.034	6.851	7.042	1,632,981	6.9531	0.11%
2022-12-30	0	8.790	8.780	8.790	8.750	8.820	332,000	2,915,512	8.7817	7.011	7.003	7.011	6.979	7.034	416,270	7.0039	0.57%
2022-12-29	0	8.740	8.720	8.740	8.680	8.830	850,200	7,415,232	8.7218	6.971	6.955	6.971	6.923	7.042	1,066,001	6.9561	-1.24%
2022-12-28	0	8.850	8.830	8.850	8.710	8.860	838,600	7,382,368	8.8032	7.058	7.042	7.058	6.947	7.066	1,051,457	7.0211	1.84%
2022-12-23	0	8.690	8.670	8.690	8.610	8.700	361,200	3,130,238	8.6662	6.931	6.915	6.931	6.867	6.939	452,881	6.9118	0.12%
2022-12-22	0	8.680	8.660	8.680	8.650	8.730	369,600	3,209,155	8.6828	6.923	6.907	6.923	6.899	6.963	463,413	6.9250	0.58%
2022-12-21	0	8.630	8.630	8.640	8.610	8.690	295,838	2,552,093	8.6267	6.883	6.883	6.891	6.867	6.931	370,929	6.8803	0.47%
2022-12-20	0	8.590	8.590	8.600	8.580	8.840	878,400	7,609,874	8.6633	6.851	6.851	6.859	6.843	7.050	1,101,359	6.9095	-2.28%
2022-12-19	0	8.790	8.790	8.800	8.780	8.990	569,819	5,050,891	8.8640	7.011	7.011	7.019	7.003	7.170	714,453	7.0696	-0.90%
2022-12-16	0	8.870	8.870	8.920	8.870	8.980	1,758,000	15,637,951	8.8953	7.074	7.074	7.114	7.074	7.162	2,204,223	7.0945	-0.67%
2022-12-15	0	8.930	8.920	8.930	8.870	9.060	733,770	6,544,595	8.9191	7.122	7.114	7.122	7.074	7.226	920,019	7.1135	-1.00%
2022-12-14	0	9.020	9.020	9.080	9.020	9.180	875,400	7,932,918	9.0620	7.194	7.194	7.242	7.194	7.322	1,097,598	7.2275	-0.88%
2022-12-13	0	9.100	9.080	9.100	9.060	9.140	526,307	4,789,188	9.0996	7.258	7.242	7.258	7.226	7.290	659,896	7.2575	-0.22%
2022-12-12	0	9.120	9.100	9.120	9.040	9.220	1,130,400	10,272,688	9.0877	7.274	7.258	7.274	7.210	7.354	1,417,323	7.2480	-0.98%
2022-12-09	0	9.210	9.170	9.210	9.070	9.230	3,718,600	33,934,120	9.1255	7.346	7.314	7.346	7.234	7.361	4,662,471	7.2781	0.77%
2022-12-08	0	9.140	9.120	9.140	9.040	9.160	2,025,801	18,455,545	9.1102	7.290	7.274	7.290	7.210	7.306	2,539,998	7.2660	1.90%
2022-12-07	0	8.970	8.970	8.990	8.970	9.330	1,439,599	13,190,396	9.1625	7.154	7.154	7.170	7.154	7.441	1,805,004	7.3077	-2.61%
2022-12-06	0	9.210	9.210	9.220	9.190	9.340	618,199	5,713,994	9.2430	7.346	7.346	7.354	7.330	7.449	775,113	7.3718	-1.18%
2022-12-05	0	9.320	9.320	9.340	9.070	9.340	1,842,802	17,120,436	9.2904	7.433	7.433	7.449	7.234	7.449	2,310,550	7.4097	3.56%
2022-12-02	0	9.000	9.000	9.030	8.950	9.160	864,900	7,795,878	9.0136	7.178	7.178	7.202	7.138	7.306	1,084,433	7.1889	-0.99%
2022-12-01	0	9.090	9.090	9.150	9.090	9.370	1,858,400	17,168,710	9.2384	7.250	7.250	7.298	7.250	7.473	2,330,107	7.3682	0.00%
2022-11-30	0	9.090	9.090	9.110	9.010	9.120	1,414,000	12,827,688	9.0719	7.250	7.250	7.266	7.186	7.274	1,772,907	7.2354	0.66%
2022-11-29	0	9.030	9.020	9.030	8.740	9.030	2,234,955	20,019,601	8.9575	7.202	7.194	7.202	6.971	7.202	2,802,241	7.1441	3.79%
2022-11-28	0	8.700	8.660	8.700	8.510	8.710	104,558,000	920,927,348	8.8078	6.939	6.907	6.939	6.787	6.947	131,097,346	7.0248	-1.25%
2022-11-25	0	8.810	8.770	8.810	8.660	8.820	790,600	6,923,208	8.7569	7.027	6.995	7.027	6.907	7.034	991,273	6.9842	1.61%
2022-11-24	0	8.670	8.640	8.670	8.630	8.740	361,400	3,134,428	8.6730	6.915	6.891	6.915	6.883	6.971	453,132	6.9173	0.23%
2022-11-23	0	8.650	8.650	8.670	8.600	8.700	712,200	6,166,026	8.6577	6.899	6.899	6.915	6.859	6.939	892,974	6.9050	1.05%
2022-11-22	0	8.560	8.560	8.600	8.480	8.700	1,139,400	9,748,787	8.5561	6.827	6.827	6.859	6.763	6.939	1,428,607	6.8240	-0.35%
2022-11-21	0	8.590	8.560	8.590	8.560	8.780	494,640	4,255,170	8.6026	6.851	6.827	6.851	6.827	7.003	620,192	6.8611	-1.38%
2022-11-18	0	8.710	8.670	8.710	8.680	8.800	363,245	3,167,957	8.7213	6.947	6.915	6.947	6.923	7.019	455,445	6.9557	-0.57%
2022-11-17	0	8.760	8.760	8.800	8.650	8.860	672,000	5,854,634	8.7123	6.987	6.987	7.019	6.899	7.066	842,570	6.9485	-0.79%
2022-11-16	0	8.830	8.800	8.830	8.740	8.980	756,414	6,700,626	8.8584	7.042	7.019	7.042	6.971	7.162	948,410	7.0651	-1.67%
2022-11-15	0	8.980	8.970	8.980	8.760	9.040	2,000,245	17,913,530	8.9557	7.162	7.154	7.162	6.987	7.210	2,507,956	7.1427	2.51%
2022-11-14	0	8.760	8.760	8.800	8.690	8.940	2,277,800	20,086,132	8.8182	6.987	6.987	7.019	6.931	7.130	2,855,961	7.0331	0.92%
2022-11-11	0	8.680	8.680	8.690	8.480	8.700	2,672,000	23,045,506	8.6248	6.923	6.923	6.931	6.763	6.939	3,350,218	6.8788	3.70%
2022-11-10	0	8.370	8.340	8.370	8.240	8.390	616,400	5,137,709	8.3350	6.676	6.652	6.676	6.572	6.692	772,857	6.6477	0.00%
2022-11-09	0	8.370	8.310	8.370	8.220	8.400	796,000	6,626,000	8.3241	6.676	6.628	6.676	6.556	6.700	998,044	6.6390	0.60%
2022-11-08	0	8.320	8.320	8.340	8.300	8.410	365,800	3,055,238	8.3522	6.636	6.636	6.652	6.620	6.707	458,649	6.6614	-0.95%
2022-11-07	0	8.400	8.370	8.400	8.250	8.500	1,289,009	10,802,869	8.3808	6.700	6.676	6.700	6.580	6.779	1,616,191	6.6842	1.82%
2022-11-04	0	8.250	8.190	8.250	8.030	8.310	1,057,800	8,694,474	8.2194	6.580	6.532	6.580	6.404	6.628	1,326,295	6.5555	4.04%
2022-11-03	0	7.930	7.910	7.930	7.870	8.140	757,711	6,042,482	7.9747	6.325	6.309	6.325	6.277	6.492	950,036	6.3603	-3.41%
2022-11-02	0	8.210	8.170	8.210	7.950	8.210	707,800	5,732,216	8.0986	6.548	6.516	6.548	6.341	6.548	887,457	6.4591	2.24%
2022-11-01	0	8.030	7.970	8.030	7.840	8.030	1,337,400	10,628,642	7.9472	6.404	6.357	6.404	6.253	6.404	1,676,864	6.3384	1.26%
2022-10-31	0	7.930	7.810	7.930	7.770	8.220	873,400	6,895,836	7.8954	6.325	6.229	6.325	6.197	6.556	1,095,090	6.2970	-1.49%
2022-10-28	0	8.050	8.020	8.050	8.000	8.120	335,200	2,692,452	8.0324	6.420	6.396	6.420	6.380	6.476	420,282	6.4063	-1.23%
2022-10-27	0	8.150	8.110	8.150	8.100	8.240	555,600	4,542,648	8.1761	6.500	6.468	6.500	6.460	6.572	696,625	6.5209	0.25%
2022-10-26	0	8.130	8.020	8.130	7.910	8.150	688,400	5,569,230	8.0901	6.484	6.396	6.484	6.309	6.500	863,133	6.4523	1.12%
2022-10-25	0	8.040	7.990	8.040	7.940	8.130	1,447,300	11,595,471	8.0118	6.412	6.373	6.412	6.333	6.484	1,814,660	6.3899	-1.23%
2022-10-24	0	8.140	8.080	8.140	8.070	8.470	728,400	5,980,762	8.2108	6.492	6.444	6.492	6.436	6.755	913,286	6.5486	-3.44%
2022-10-21	0	8.430	8.390	8.430	8.360	8.500	438,200	3,692,573	8.4267	6.723	6.692	6.723	6.668	6.779	549,426	6.7208	1.08%
2022-10-20	0	8.340	8.330	8.340	8.220	8.450	988,819	8,242,742	8.3359	6.652	6.644	6.652	6.556	6.739	1,239,805	6.6484	1.34%
2022-10-19	0	8.230	8.200	8.230	8.120	8.660	1,746,200	14,535,204	8.3239	6.564	6.540	6.564	6.476	6.907	2,189,428	6.6388	-4.52%
2022-10-18	0	8.620	8.610	8.620	8.510	8.720	563,370	4,850,482	8.6098	6.875	6.867	6.875	6.787	6.955	706,367	6.8668	1.17%
2022-10-17	0	8.520	8.520	8.610	8.500	8.620	470,400	4,019,536	8.5449	6.795	6.795	6.867	6.779	6.875	589,799	6.8151	-0.12%
2022-10-14	0	8.530	8.520	8.530	8.500	8.650	1,036,580	8,896,505	8.5826	6.803	6.795	6.803	6.779	6.899	1,299,689	6.8451	-0.81%
2022-10-13	0	8.600	8.410	8.600	8.210	8.600	1,398,000	11,796,888	8.4384	6.859	6.707	6.859	6.548	6.859	1,752,846	6.7301	2.63%
2022-10-12	0	8.380	8.310	8.380	8.230	8.390	747,704	6,211,544	8.3075	6.684	6.628	6.684	6.564	6.692	937,489	6.6257	1.21%
2022-10-11	0	8.280	8.230	8.280	8.180	8.330	500,800	4,140,446	8.2677	6.604	6.564	6.604	6.524	6.644	627,915	6.5940	-0.12%
2022-10-10	0	8.290	8.250	8.290	8.200	8.500	576,600	4,788,560	8.3048	6.612	6.580	6.612	6.540	6.779	722,955	6.6236	-1.78%
2022-10-07	0	8.440	8.440	8.510	8.430	8.650	383,000	3,252,062	8.4910	6.731	6.731	6.787	6.723	6.899	480,215	6.7721	-4.95%
2022-10-06	0	8.880	8.710	8.880	8.490	8.880	81,000	712,548	8.7969	7.082	6.947	7.082	6.771	7.082	101,560	7.0160	3.50%
2022-10-05	0	8.580	8.450	8.580	8.070	8.580	630,600	5,361,020	8.5015	6.843	6.739	6.843	6.436	6.843	790,662	6.7804	6.32%
2022-10-03	0	8.070	8.070	8.110	8.060	8.180	300,000	2,430,130	8.1004	6.436	6.436	6.468	6.428	6.524	376,147	6.4606	-3.24%
2022-09-30	0	8.340	8.240	8.340	8.200	8.520	844,000	6,982,062	8.2726	6.652	6.572	6.652	6.540	6.795	1,058,228	6.5979	2.58%
2022-09-29	0	8.130	8.080	8.130	8.070	8.600	574,000	4,714,494	8.2134	6.484	6.444	6.484	6.436	6.859	719,695	6.5507	-5.47%
2022-09-28	0	8.600	8.490	8.600	8.500	8.870	1,270,286	10,956,135	8.6249	6.859	6.771	6.859	6.779	7.074	1,592,715	6.8789	-2.60%
2022-09-27	0	8.830	8.720	8.830	8.460	8.850	1,422,717	12,306,685	8.6501	7.042	6.955	7.042	6.747	7.058	1,783,837	6.8990	2.44%
2022-09-26	0	8.620	8.540	8.620	8.520	8.810	1,085,914	9,334,871	8.5963	6.875	6.811	6.875	6.795	7.027	1,361,545	6.8561	-1.82%
2022-09-23	0	8.780	8.720	8.780	8.690	8.820	1,136,600	9,959,868	8.7629	7.003	6.955	7.003	6.931	7.034	1,425,097	6.9889	0.46%
2022-09-22	0	8.740	8.620	8.740	8.580	8.740	1,100,000	9,535,760	8.6689	6.971	6.875	6.971	6.843	6.971	1,379,207	6.9139	0.34%
2022-09-21	0	8.710	8.660	8.710	8.640	8.800	1,268,200	11,052,454	8.7151	6.947	6.907	6.947	6.891	7.019	1,590,100	6.9508	-1.14%
2022-09-20	0	8.810	8.760	8.810	8.760	8.940	455,000	4,007,714	8.8082	7.027	6.987	7.027	6.987	7.130	570,490	7.0250	-0.45%
2022-09-19	0	8.850	8.850	8.860	8.840	9.010	722,800	6,415,603	8.8760	7.058	7.058	7.066	7.050	7.186	906,264	7.0792	-0.23%
2022-09-16	0	8.870	8.870	8.970	8.870	9.210	2,322,090	20,739,413	8.9314	7.074	7.074	7.154	7.074	7.346	2,911,493	7.1233	-3.69%
2022-09-15	0	9.210	9.150	9.210	9.110	9.300	682,890	6,269,610	9.1810	7.346	7.298	7.346	7.266	7.417	856,224	7.3224	-0.32%
2022-09-14	0	9.240	9.240	9.250	9.130	9.270	520,820	4,796,584	9.2097	7.369	7.369	7.377	7.282	7.393	653,017	7.3453	-0.65%
2022-09-13	0	9.300	9.250	9.300	9.230	9.380	857,042	7,974,726	9.3049	7.417	7.377	7.417	7.361	7.481	1,074,580	7.4212	0.22%
2022-09-09	0	9.280	9.280	9.290	9.190	9.310	364,600	3,380,614	9.2721	7.401	7.401	7.409	7.330	7.425	457,144	7.3951	1.75%
2022-09-08	0	9.120	9.120	9.170	9.120	9.270	759,591	6,960,810	9.1639	7.274	7.274	7.314	7.274	7.393	952,394	7.3088	-1.62%
2022-09-07	0	9.270	9.220	9.270	9.160	9.270	732,400	6,745,344	9.2099	7.393	7.354	7.393	7.306	7.393	918,301	7.3455	0.11%
2022-09-06	0	9.260	9.240	9.260	9.180	9.280	716,400	6,615,982	9.2350	7.385	7.369	7.385	7.322	7.401	898,240	7.3655	0.33%
2022-09-05	0	9.230	9.170	9.230	9.150	9.230	506,400	4,663,452	9.2090	7.361	7.314	7.361	7.298	7.361	634,937	7.3448	0.11%
2022-09-02	0	9.220	9.220	9.230	9.200	9.310	257,400	2,380,118	9.2468	7.354	7.354	7.361	7.338	7.425	322,734	7.3749	-0.97%
2022-09-01	0	9.310	9.310	9.340	9.260	9.340	142,600	1,326,722	9.3038	7.425	7.425	7.449	7.385	7.449	178,795	7.4203	-0.21%
2022-08-31	0	9.330	9.320	9.330	9.200	9.410	1,015,200	9,488,698	9.3466	7.441	7.433	7.441	7.338	7.505	1,272,882	7.4545	0.11%
2022-08-30	0	9.320	9.260	9.320	9.240	9.320	478,200	4,440,678	9.2862	7.433	7.385	7.433	7.369	7.433	599,579	7.4063	0.43%
2022-08-29	0	9.280	9.280	9.300	9.250	9.390	387,000	3,598,998	9.2997	7.401	7.401	7.417	7.377	7.489	485,230	7.4171	-1.28%
2022-08-26	0	9.400	9.360	9.400	9.300	9.480	240,400	2,257,397	9.3902	7.497	7.465	7.497	7.417	7.561	301,419	7.4892	-0.63%
2022-08-25	0	9.460	9.410	9.460	9.280	9.460	263,200	2,470,841	9.3877	7.545	7.505	7.545	7.401	7.545	330,007	7.4872	2.16%
2022-08-24	0	9.260	9.240	9.260	9.210	9.450	240,600	2,235,660	9.2920	7.385	7.369	7.385	7.346	7.537	301,670	7.4109	-0.96%
2022-08-23	0	9.350	9.330	9.350	9.260	9.490	456,600	4,259,864	9.3295	7.457	7.441	7.457	7.385	7.569	572,496	7.4409	-0.32%
2022-08-22	0	9.380	9.380	9.400	9.360	9.520	154,600	1,455,286	9.4132	7.481	7.481	7.497	7.465	7.593	193,841	7.5076	-1.16%
2022-08-19	0	9.490	9.480	9.490	9.390	9.550	350,953	3,325,464	9.4755	7.569	7.561	7.569	7.489	7.617	440,033	7.5573	0.32%
2022-08-18	0	9.460	9.420	9.460	9.420	9.510	180,800	1,707,450	9.4439	7.545	7.513	7.545	7.513	7.585	226,691	7.5320	0.11%
2022-08-17	0	9.450	9.450	9.510	9.430	9.570	182,000	1,730,228	9.5067	7.537	7.537	7.585	7.521	7.633	228,196	7.5822	0.32%
2022-08-16	0	9.420	9.410	9.420	9.410	9.560	119,800	1,135,384	9.4773	7.513	7.505	7.513	7.505	7.625	150,208	7.5587	-0.53%
2022-08-15	0	9.470	9.490	9.500	9.450	9.630	274,000	2,606,244	9.5118	7.553	7.569	7.577	7.537	7.681	343,548	7.5863	-1.66%
2022-08-12	0	9.630	9.580	9.630	9.540	9.650	355,200	3,419,356	9.6266	7.681	7.641	7.681	7.609	7.696	445,358	7.6778	0.31%
2022-08-11	0	9.600	9.600	9.610	9.280	9.630	1,055,000	10,073,520	9.5484	7.657	7.657	7.665	7.401	7.681	1,322,784	7.6154	3.45%
2022-08-10	0	9.280	9.260	9.280	9.240	9.400	550,800	5,109,568	9.2766	7.401	7.385	7.401	7.369	7.497	690,606	7.3987	-0.22%
2022-08-09	0	9.300	9.300	9.320	9.300	9.420	482,600	4,517,958	9.3617	7.417	7.417	7.433	7.417	7.513	605,096	7.4665	-0.85%
2022-08-08	0	9.380	9.350	9.380	9.330	9.460	154,800	1,452,878	9.3855	7.481	7.457	7.481	7.441	7.545	194,092	7.4855	-0.21%
2022-08-05	0	9.400	9.340	9.400	9.170	9.400	262,447	2,436,970	9.2856	7.497	7.449	7.497	7.314	7.497	329,062	7.4058	1.95%
2022-08-04	0	9.220	9.180	9.220	9.090	9.250	581,600	5,341,791	9.1846	7.354	7.322	7.354	7.250	7.377	729,224	7.3253	0.55%
2022-08-03	0	9.170	9.110	9.170	9.060	9.240	378,420	3,461,014	9.1460	7.314	7.266	7.314	7.226	7.369	474,472	7.2945	0.22%
2022-08-02	0	9.150	9.100	9.150	9.090	9.290	703,600	6,429,434	9.1379	7.298	7.258	7.298	7.250	7.409	882,191	7.2880	-2.87%
2022-08-01	0	9.420	9.410	9.420	9.210	9.490	877,399	8,211,830	9.3593	7.513	7.505	7.513	7.346	7.569	1,100,104	7.4646	0.96%
2022-07-29	0	9.330	9.330	9.340	9.330	9.590	497,000	4,686,215	9.4290	7.441	7.441	7.449	7.441	7.649	623,151	7.5202	-1.89%
2022-07-28	0	9.510	9.470	9.510	9.390	9.520	753,200	7,121,700	9.4553	7.585	7.553	7.585	7.489	7.593	944,380	7.5411	1.28%
2022-07-27	0	9.390	9.380	9.390	9.350	9.430	429,200	4,036,618	9.4050	7.489	7.481	7.489	7.457	7.521	538,141	7.5010	0.43%
2022-07-26	0	9.350	9.350	9.390	9.320	9.430	444,800	4,165,813	9.3656	7.457	7.457	7.489	7.433	7.521	557,701	7.4696	-0.21%
2022-07-25	0	9.370	9.370	9.400	9.300	9.420	892,800	8,364,485	9.3688	7.473	7.473	7.497	7.417	7.513	1,119,414	7.4722	0.21%
2022-07-22	0	9.350	9.350	9.370	9.330	9.400	417,400	3,905,501	9.3567	7.457	7.457	7.473	7.441	7.497	523,346	7.4626	0.21%
2022-07-21	0	9.330	9.300	9.330	9.210	9.330	915,600	8,504,218	9.2881	7.441	7.417	7.441	7.346	7.441	1,148,001	7.4078	0.76%
2022-07-20	0	9.260	9.260	9.270	9.250	9.410	382,398	3,560,360	9.3106	7.385	7.385	7.393	7.377	7.505	479,460	7.4258	-1.07%
2022-07-19	0	9.360	9.310	9.360	9.250	9.370	936,000	8,707,484	9.3029	7.465	7.425	7.465	7.377	7.473	1,173,579	7.4196	1.08%
2022-07-18	0	9.260	9.260	9.300	9.160	9.330	403,069	3,731,303	9.2572	7.385	7.385	7.417	7.306	7.441	505,378	7.3832	1.76%
2022-07-15	0	9.100	9.100	9.110	9.080	9.280	1,041,800	9,543,112	9.1602	7.258	7.258	7.266	7.242	7.401	1,306,234	7.3058	-2.36%
2022-07-14	0	9.320	9.270	9.320	9.200	9.430	1,186,400	11,019,118	9.2879	7.433	7.393	7.433	7.338	7.521	1,487,537	7.4076	-1.06%
2022-07-13	0	9.420	9.410	9.420	9.420	9.680	484,400	4,601,038	9.4984	7.513	7.505	7.513	7.513	7.720	607,352	7.5756	-1.67%
2022-07-12	0	9.580	9.560	9.580	9.550	9.650	711,554	6,824,749	9.5913	7.641	7.625	7.641	7.617	7.696	892,164	7.6497	-0.31%
2022-07-11	0	9.610	9.610	9.620	9.560	9.720	1,108,200	10,661,920	9.6209	7.665	7.665	7.673	7.625	7.752	1,389,488	7.6733	-0.52%
2022-07-08	0	9.660	9.630	9.660	9.590	9.680	546,601	5,265,453	9.6331	7.704	7.681	7.704	7.649	7.720	685,342	7.6830	0.73%
2022-07-07	0	9.590	9.560	9.590	9.420	9.590	1,104,725	10,530,353	9.5321	7.649	7.625	7.649	7.513	7.649	1,385,131	7.6024	0.42%
2022-07-06	0	9.550	9.510	9.550	9.460	9.650	916,314	8,707,062	9.5023	7.617	7.585	7.617	7.545	7.696	1,148,897	7.5786	-0.52%
2022-07-05	0	9.600	9.600	9.630	9.600	9.800	679,201	6,560,005	9.6584	7.657	7.657	7.681	7.657	7.816	851,599	7.7032	-0.52%
2022-07-04	0	9.650	9.650	9.660	9.580	9.800	568,000	5,481,402	9.6504	7.696	7.696	7.704	7.641	7.816	712,172	7.6967	-1.23%
2022-06-30	0	9.770	9.770	9.810	9.760	9.920	990,398	9,739,455	9.8339	7.792	7.792	7.824	7.784	7.912	1,241,785	7.8431	-0.20%
2022-06-29	0	9.790	9.780	9.790	9.790	9.990	1,523,200	15,039,652	9.8737	7.808	7.800	7.808	7.808	7.968	1,909,825	7.8749	-0.71%
2022-06-28	0	9.860	9.860	9.870	9.630	9.870	1,519,600	14,815,232	9.7494	7.864	7.864	7.872	7.681	7.872	1,905,311	7.7758	2.07%
2022-06-27	0	9.660	9.660	9.680	9.640	9.860	2,023,600	19,707,620	9.7389	7.704	7.704	7.720	7.688	7.864	2,537,239	7.7674	0.10%
2022-06-24	0	9.650	9.650	9.680	9.630	9.710	1,748,400	16,903,726	9.6681	7.696	7.696	7.720	7.681	7.744	2,192,186	7.7109	-0.41%
2022-06-23	0	9.690	9.660	9.690	9.520	9.730	571,000	5,511,222	9.6519	7.728	7.704	7.728	7.593	7.760	715,934	7.6980	1.57%
2022-06-22	0	9.540	9.520	9.540	9.520	9.650	526,000	5,044,730	9.5907	7.609	7.593	7.609	7.593	7.696	659,512	7.6492	-0.83%
2022-06-21	0	9.620	9.600	9.620	9.510	9.640	605,175	5,793,567	9.5734	7.673	7.657	7.673	7.585	7.688	758,783	7.6353	0.84%
2022-06-20	0	9.540	9.530	9.540	9.480	9.590	371,600	3,543,578	9.5360	7.609	7.601	7.609	7.561	7.649	465,921	7.6055	0.32%
2022-06-17	0	9.510	9.500	9.510	9.440	9.620	6,088,371	57,904,424	9.5107	7.585	7.577	7.585	7.529	7.673	7,633,747	7.5853	-0.73%
2022-06-16	0	9.580	9.580	9.600	9.560	10.00	1,991,400	19,261,678	9.6724	7.641	7.641	7.657	7.625	7.976	2,496,865	7.7143	-3.62%
2022-06-15	0	9.940	9.870	9.940	9.730	10.16	3,750,600	37,390,924	9.9693	7.928	7.872	7.928	7.760	8.103	4,702,593	7.9511	2.69%
2022-06-14	0	9.680	9.640	9.680	9.290	9.710	2,846,400	26,856,742	9.4353	7.720	7.688	7.720	7.409	7.744	3,568,885	7.5252	3.18%
2022-06-13	0	10.18	10.16	10.18	10.12	10.42	2,677,800	27,428,224	10.243	7.482	7.468	7.482	7.438	7.659	3,643,177	7.5287	-2.68%
2022-06-10	0	10.46	10.42	10.46	10.18	10.50	1,021,000	10,613,992	10.396	7.688	7.659	7.688	7.482	7.718	1,389,082	7.6410	0.97%
2022-06-09	0	10.36	10.36	10.38	10.30	10.56	1,611,000	16,807,384	10.433	7.615	7.615	7.629	7.571	7.762	2,191,784	7.6684	-0.58%
2022-06-08	0	10.42	10.40	10.42	10.18	10.42	1,495,538	15,444,146	10.327	7.659	7.644	7.659	7.482	7.659	2,034,696	7.5904	0.97%
2022-06-07	0	10.32	10.30	10.32	10.20	10.44	1,324,600	13,710,639	10.351	7.585	7.571	7.585	7.497	7.674	1,802,133	7.6080	-0.39%
2022-06-06	0	10.36	10.32	10.36	10.00	10.36	1,305,000	13,345,632	10.227	7.615	7.585	7.615	7.350	7.615	1,775,467	7.5167	1.17%
2022-06-02	0	10.24	10.18	10.24	10.12	10.26	934,200	9,517,056	10.187	7.527	7.482	7.527	7.438	7.541	1,270,990	7.4879	0.00%
2022-06-01	0	10.24	10.20	10.24	10.12	10.24	558,800	5,694,058	10.190	7.527	7.497	7.527	7.438	7.527	760,254	7.4897	0.99%
2022-05-31	0	10.14	10.14	10.16	9.980	10.16	561,600	5,663,748	10.085	7.453	7.453	7.468	7.335	7.468	764,063	7.4127	1.00%
2022-05-30	0	10.04	10.00	10.04	10.00	10.14	259,600	2,608,316	10.047	7.380	7.350	7.380	7.350	7.453	353,189	7.3850	0.00%
2022-05-27	0	10.04	10.00	10.04	9.980	10.04	600,228	6,003,770	10.002	7.380	7.350	7.380	7.335	7.380	816,617	7.3520	0.20%
2022-05-26	0	10.02	9.950	10.02	9.700	10.04	1,044,800	10,356,198	9.9121	7.365	7.313	7.365	7.130	7.380	1,421,462	7.2856	2.98%
2022-05-25	0	9.730	9.720	9.730	9.660	9.800	459,600	4,471,030	9.7281	7.152	7.144	7.152	7.100	7.203	625,291	7.1503	0.21%
2022-05-24	0	9.710	9.690	9.710	9.660	9.910	745,465	7,277,815	9.7628	7.137	7.122	7.137	7.100	7.284	1,014,214	7.1758	-1.32%
2022-05-23	0	9.840	9.840	9.860	9.820	9.900	254,772	2,510,490	9.8539	7.233	7.233	7.247	7.218	7.277	346,620	7.2428	-0.20%
2022-05-20	0	9.860	9.860	9.890	9.750	9.930	1,649,000	16,241,980	9.8496	7.247	7.247	7.269	7.166	7.299	2,243,483	7.2396	1.34%
2022-05-19	0	9.730	9.690	9.730	9.500	9.750	1,566,600	15,108,877	9.6444	7.152	7.122	7.152	6.983	7.166	2,131,377	7.0888	1.35%
2022-05-18	0	9.600	9.600	9.610	9.570	9.650	1,090,584	10,462,812	9.5938	7.056	7.056	7.064	7.034	7.093	1,483,752	7.0516	0.10%
2022-05-17	0	9.590	9.590	9.610	9.420	9.610	1,939,000	18,527,296	9.5551	7.049	7.049	7.064	6.924	7.064	2,638,032	7.0232	0.74%
2022-05-16	0	9.520	9.510	9.520	9.490	9.630	583,239	5,561,406	9.5354	6.997	6.990	6.997	6.975	7.078	793,503	7.0087	-0.10%
2022-05-13	0	9.530	9.520	9.530	9.450	9.540	510,372	4,847,215	9.4974	7.005	6.997	7.005	6.946	7.012	694,367	6.9808	0.95%
2022-05-12	0	9.440	9.430	9.440	9.330	9.510	762,000	7,205,234	9.4557	6.939	6.931	6.939	6.858	6.990	1,036,710	6.9501	0.00%
2022-05-11	0	9.440	9.440	9.460	9.430	9.600	1,251,600	11,919,402	9.5233	6.939	6.939	6.953	6.931	7.056	1,702,816	6.9998	0.21%
2022-05-10	0	9.420	9.420	9.440	9.310	9.490	1,555,499	14,641,140	9.4125	6.924	6.924	6.939	6.843	6.975	2,116,274	6.9184	-0.74%
2022-05-06	0	9.490	9.450	9.490	9.370	9.620	2,826,943	26,758,649	9.4656	6.975	6.946	6.975	6.887	7.071	3,846,088	6.9574	-2.06%
2022-05-05	0	9.690	9.630	9.690	9.620	9.810	1,333,800	12,963,593	9.7193	7.122	7.078	7.122	7.071	7.211	1,814,650	7.1439	1.15%
2022-05-04	0	9.580	9.550	9.580	9.500	9.640	1,007,800	9,631,252	9.5567	7.041	7.019	7.041	6.983	7.086	1,371,123	7.0244	-1.03%
2022-05-03	0	9.680	9.680	9.690	9.520	9.940	914,400	8,822,200	9.6481	7.115	7.115	7.122	6.997	7.306	1,244,052	7.0915	-5.10%
2022-04-29	0	10.20	10.16	10.20	9.660	10.22	723,000	7,251,978	10.030	7.497	7.468	7.497	7.100	7.512	983,650	7.3725	4.29%
2022-04-28	0	9.780	9.770	9.780	9.700	9.840	217,800	2,129,052	9.7753	7.188	7.181	7.188	7.130	7.233	296,319	7.1850	0.20%
2022-04-27	0	9.760	9.730	9.760	9.590	9.790	991,800	9,628,482	9.7081	7.174	7.152	7.174	7.049	7.196	1,349,355	7.1356	0.93%
2022-04-26	0	9.670	9.630	9.670	9.600	10.00	2,764,000	27,064,950	9.7920	7.108	7.078	7.108	7.056	7.350	3,760,453	7.1973	-3.01%
2022-04-25	0	9.970	9.920	9.970	9.870	10.10	3,798,000	37,783,524	9.9483	7.328	7.291	7.328	7.255	7.424	5,167,222	7.3122	-2.64%
2022-04-22	0	10.24	10.20	10.24	9.960	10.24	951,600	9,676,986	10.169	7.527	7.497	7.527	7.321	7.527	1,294,663	7.4745	1.39%
2022-04-21	0	10.10	10.08	10.10	10.10	10.24	1,284,200	13,061,430	10.171	7.424	7.409	7.424	7.424	7.527	1,747,169	7.4758	-0.98%
2022-04-20	0	10.20	10.20	10.22	10.20	10.48	4,315,224	44,550,574	10.324	7.497	7.497	7.512	7.497	7.703	5,870,911	7.5884	-2.30%
2022-04-19	0	10.44	10.44	10.46	10.38	10.50	1,097,200	11,448,188	10.434	7.674	7.674	7.688	7.629	7.718	1,492,753	7.6692	-1.51%
2022-04-14	0	10.60	10.56	10.60	10.44	10.68	1,795,000	18,958,749	10.562	7.791	7.762	7.791	7.674	7.850	2,442,118	7.7632	1.34%
2022-04-13	0	10.46	10.46	10.48	10.44	10.66	1,285,400	13,576,875	10.562	7.688	7.688	7.703	7.674	7.835	1,748,801	7.7635	-0.57%
2022-04-12	0	10.52	10.52	10.54	10.38	10.68	1,544,600	16,281,188	10.541	7.732	7.732	7.747	7.629	7.850	2,101,446	7.7476	0.00%
2022-04-11	0	10.52	10.52	10.56	10.50	10.92	1,224,200	12,989,032	10.610	7.732	7.732	7.762	7.718	8.026	1,665,538	7.7987	-2.95%
2022-04-08	0	10.84	10.82	10.84	10.60	10.84	333,200	3,576,002	10.732	7.968	7.953	7.968	7.791	7.968	453,322	7.8884	2.46%
2022-04-07	0	10.58	10.58	10.62	10.54	10.84	903,800	9,653,720	10.681	7.776	7.776	7.806	7.747	7.968	1,229,630	7.8509	-1.67%
2022-04-06	0	10.76	10.74	10.76	10.60	10.88	2,314,517	24,919,680	10.767	7.909	7.894	7.909	7.791	7.997	3,148,927	7.9137	-1.82%
2022-04-04	0	10.96	10.96	11.00	10.78	11.00	366,000	3,993,380	10.911	8.056	8.056	8.085	7.923	8.085	497,947	8.0197	1.67%
2022-04-01	0	10.78	10.78	10.84	10.42	10.88	1,326,000	14,320,060	10.799	7.923	7.923	7.968	7.659	7.997	1,804,038	7.9378	1.89%
2022-03-31	0	10.58	10.58	10.60	10.42	10.66	758,800	8,025,897	10.577	7.776	7.776	7.791	7.659	7.835	1,032,356	7.7743	0.38%
2022-03-30	0	10.54	10.54	10.56	10.28	10.60	1,566,000	16,420,220	10.485	7.747	7.747	7.762	7.556	7.791	2,130,561	7.7070	3.33%
2022-03-29	0	10.20	10.20	10.24	10.14	10.34	968,800	9,887,409	10.206	7.497	7.497	7.527	7.453	7.600	1,318,063	7.5015	-0.78%
2022-03-28	0	10.28	10.24	10.28	10.14	10.34	593,600	6,082,682	10.247	7.556	7.527	7.556	7.453	7.600	807,600	7.5318	0.39%
2022-03-25	0	10.24	10.24	10.26	10.24	10.58	741,000	7,679,252	10.363	7.527	7.527	7.541	7.527	7.776	1,008,139	7.6173	-2.48%
2022-03-24	0	10.50	10.48	10.50	10.42	10.70	866,497	9,141,894	10.550	7.718	7.703	7.718	7.659	7.865	1,178,879	7.7547	0.00%
2022-03-23	0	10.50	10.50	10.52	10.38	10.76	2,214,780	23,276,816	10.510	7.718	7.718	7.732	7.629	7.909	3,013,233	7.7249	-1.32%
2022-03-22	0	10.64	10.64	10.66	10.48	10.70	339,200	3,599,388	10.611	7.821	7.821	7.835	7.703	7.865	461,485	7.7996	1.33%
2022-03-21	0	10.50	10.48	10.50	10.46	10.78	914,800	9,677,243	10.579	7.718	7.703	7.718	7.688	7.923	1,244,596	7.7754	-1.69%
2022-03-18	0	10.68	10.68	10.70	10.40	10.76	3,120,455	33,238,407	10.652	7.850	7.850	7.865	7.644	7.909	4,245,415	7.8292	0.00%
2022-03-17	0	10.68	10.66	10.68	10.40	10.74	1,705,400	18,053,496	10.586	7.850	7.835	7.850	7.644	7.894	2,320,216	7.7810	3.49%
2022-03-16	0	10.32	10.28	10.32	9.700	10.32	4,089,220	41,173,354	10.069	7.585	7.556	7.585	7.130	7.585	5,563,430	7.4007	5.31%
2022-03-15	0	9.800	9.780	9.800	9.660	10.34	3,142,400	31,366,602	9.9817	7.203	7.188	7.203	7.100	7.600	4,275,271	7.3368	-5.41%
2022-03-14	0	10.36	10.32	10.36	10.24	10.60	2,001,400	20,765,286	10.375	7.615	7.585	7.615	7.527	7.791	2,722,927	7.6261	-3.18%
2022-03-11	0	10.70	10.68	10.70	10.36	10.82	1,452,200	15,279,810	10.522	7.865	7.850	7.865	7.615	7.953	1,975,735	7.7337	-1.11%
2022-03-10	0	10.82	10.82	10.86	10.80	11.10	425,800	4,647,884	10.916	7.953	7.953	7.982	7.938	8.159	579,306	8.0232	-0.37%
2022-03-09	0	10.86	10.82	10.86	10.58	11.02	3,137,400	33,703,200	10.742	7.982	7.953	7.982	7.776	8.100	4,268,468	7.8959	-0.18%
2022-03-08	0	10.88	10.86	10.88	10.88	11.30	1,794,800	19,801,901	11.033	7.997	7.982	7.997	7.997	8.306	2,441,846	8.1094	-2.68%
2022-03-07	0	11.18	11.16	11.18	11.16	11.56	2,362,000	26,610,632	11.266	8.217	8.203	8.217	8.203	8.497	3,213,528	8.2808	-4.77%
2022-03-04	0	11.74	11.70	11.74	11.54	11.76	2,246,527	26,269,653	11.693	8.629	8.600	8.629	8.482	8.644	3,056,426	8.5949	-0.34%
2022-03-03	0	11.78	11.72	11.78	11.52	11.88	989,600	11,624,668	11.747	8.659	8.614	8.659	8.467	8.732	1,346,362	8.6341	1.73%
2022-03-02	0	11.58	11.56	11.60	11.44	11.60	1,536,000	17,715,820	11.534	8.512	8.497	8.526	8.409	8.526	2,089,745	8.4775	0.17%
2022-03-01	0	11.56	11.56	11.58	11.44	11.64	464,800	5,360,756	11.533	8.497	8.497	8.512	8.409	8.556	632,366	8.4773	0.35%
2022-02-28	0	11.52	11.52	11.54	11.36	11.58	1,781,200	20,425,708	11.467	8.467	8.467	8.482	8.350	8.512	2,423,343	8.4287	-1.37%
2022-02-25	0	11.68	11.64	11.68	11.38	11.96	2,255,000	26,319,944	11.672	8.585	8.556	8.585	8.365	8.791	3,067,953	8.5790	1.04%
2022-02-24	0	11.56	11.54	11.56	11.30	11.88	2,751,312	31,728,594	11.532	8.497	8.482	8.497	8.306	8.732	3,743,191	8.4763	-3.34%
2022-02-23	0	11.96	11.90	11.96	11.74	11.96	680,100	8,075,132	11.873	8.791	8.747	8.791	8.629	8.791	925,284	8.7272	0.67%
2022-02-22	0	11.88	11.84	11.88	11.76	12.00	1,166,000	13,804,968	11.840	8.732	8.703	8.732	8.644	8.820	1,586,356	8.7023	-1.66%
2022-02-21	0	12.08	12.08	12.18	11.84	12.18	1,244,600	14,878,400	11.954	8.879	8.879	8.953	8.703	8.953	1,693,292	8.7867	-0.33%
2022-02-18	0	12.12	12.12	12.16	11.96	12.20	1,012,400	12,258,875	12.109	8.908	8.908	8.938	8.791	8.967	1,377,382	8.9001	0.33%
2022-02-17	0	12.08	12.04	12.08	11.92	12.10	801,200	9,631,472	12.021	8.879	8.850	8.879	8.761	8.894	1,090,042	8.8359	0.17%
2022-02-16	0	12.06	11.98	12.06	11.90	12.12	635,800	7,643,658	12.022	8.864	8.806	8.864	8.747	8.908	865,013	8.8365	0.67%
2022-02-15	0	11.98	11.96	11.98	11.86	12.20	2,724,800	32,757,816	12.022	8.806	8.791	8.806	8.717	8.967	3,707,121	8.8365	0.34%
2022-02-14	0	11.94	11.90	11.94	11.82	12.28	1,913,400	22,919,900	11.979	8.776	8.747	8.776	8.688	9.026	2,603,202	8.8045	-3.40%
2022-02-11	0	12.36	12.32	12.36	12.14	12.38	1,575,448	19,355,580	12.286	9.085	9.055	9.085	8.923	9.100	2,143,415	9.0303	1.15%
2022-02-10	0	12.22	12.16	12.22	12.02	12.28	807,162	9,815,669	12.161	8.982	8.938	8.982	8.835	9.026	1,098,153	8.9383	-0.49%
2022-02-09	0	12.28	12.22	12.28	12.12	12.34	1,261,400	15,457,672	12.254	9.026	8.982	9.026	8.908	9.070	1,716,149	9.0072	1.32%
2022-02-08	0	12.12	12.08	12.12	11.86	12.16	699,821	8,443,969	12.066	8.908	8.879	8.908	8.717	8.938	952,114	8.8686	1.68%
2022-02-07	0	11.92	11.92	11.94	11.82	12.08	1,450,000	17,288,836	11.923	8.761	8.761	8.776	8.688	8.879	1,972,742	8.7639	0.34%
2022-02-04	0	11.88	11.86	11.88	11.72	12.02	754,800	9,016,423	11.945	8.732	8.717	8.732	8.614	8.835	1,026,914	8.7801	0.51%
2022-01-31	0	11.82	11.76	11.82	11.70	11.82	141,400	1,664,163	11.769	8.688	8.644	8.688	8.600	8.688	192,376	8.6506	0.68%
2022-01-28	0	11.74	11.74	11.76	11.74	11.98	307,200	3,628,492	11.811	8.629	8.629	8.644	8.629	8.806	417,949	8.6817	-2.00%
2022-01-27	0	11.98	11.96	11.98	11.82	12.14	1,300,400	15,544,104	11.953	8.806	8.791	8.806	8.688	8.923	1,769,209	8.7859	-1.16%
2022-01-26	0	12.12	12.12	12.14	12.00	12.30	2,792,200	33,942,744	12.156	8.908	8.908	8.923	8.820	9.041	3,798,820	8.9351	0.83%
2022-01-25	0	12.02	11.98	12.02	11.88	12.20	1,667,903	20,008,785	11.996	8.835	8.806	8.835	8.732	8.967	2,269,201	8.8175	-1.48%
2022-01-24	0	12.20	12.16	12.20	12.10	12.38	1,372,600	16,786,150	12.229	8.967	8.938	8.967	8.894	9.100	1,867,438	8.9889	-0.81%
2022-01-21	0	12.30	12.26	12.30	12.14	12.52	1,633,361	20,078,687	12.293	9.041	9.011	9.041	8.923	9.202	2,222,206	9.0355	-1.28%
2022-01-20	0	12.46	12.42	12.46	11.84	12.56	8,475,200	103,934,782	12.263	9.158	9.129	9.158	8.703	9.232	11,530,606	9.0138	5.59%
2022-01-19	0	11.80	11.78	11.80	11.58	12.06	2,928,200	34,742,372	11.865	8.673	8.659	8.673	8.512	8.864	3,983,849	8.7208	1.72%
2022-01-18	0	11.60	11.60	11.62	11.50	11.80	944,000	11,025,300	11.679	8.526	8.526	8.541	8.453	8.673	1,284,323	8.5845	0.17%
2022-01-17	0	11.58	11.48	11.58	11.38	11.64	700,000	8,072,762	11.533	8.512	8.438	8.512	8.365	8.556	952,358	8.4766	0.70%
2022-01-14	0	11.50	11.48	11.50	11.42	11.82	1,191,400	13,725,384	11.520	8.453	8.438	8.453	8.394	8.688	1,620,913	8.4677	-2.21%
2022-01-13	0	11.76	11.76	11.78	11.66	11.88	1,738,400	20,495,058	11.790	8.644	8.644	8.659	8.570	8.732	2,365,113	8.6656	0.17%
2022-01-12	0	11.74	11.68	11.74	11.54	11.82	1,406,600	16,429,905	11.681	8.629	8.585	8.629	8.482	8.688	1,913,695	8.5854	1.73%
2022-01-11	0	11.54	11.54	11.58	11.52	11.80	985,400	11,527,680	11.698	8.482	8.482	8.512	8.467	8.673	1,340,648	8.5986	-0.69%
2022-01-10	0	11.62	11.62	11.64	11.40	11.74	1,184,000	13,819,017	11.671	8.541	8.541	8.556	8.379	8.629	1,610,845	8.5787	0.52%
2022-01-07	0	11.56	11.50	11.56	11.36	11.58	569,000	6,543,476	11.500	8.497	8.453	8.497	8.350	8.512	774,131	8.4527	1.76%
2022-01-06	0	11.36	11.36	11.40	11.32	11.60	711,400	8,110,250	11.400	8.350	8.350	8.379	8.320	8.526	967,868	8.3795	-1.22%
2022-01-05	0	11.50	11.48	11.50	11.44	11.88	1,000,600	11,590,959	11.584	8.453	8.438	8.453	8.409	8.732	1,361,328	8.5145	-0.69%
2022-01-04	0	11.58	11.58	11.60	11.48	11.88	1,311,200	15,214,044	11.603	8.512	8.512	8.526	8.438	8.732	1,783,903	8.5285	-0.52%
2022-01-03	0	11.64	11.64	11.66	11.52	12.10	965,200	11,300,808	11.708	8.556	8.556	8.570	8.467	8.894	1,313,166	8.6058	-3.80%
2021-12-31	0	12.10	12.10	12.12	11.68	12.10	1,956,200	23,225,756	11.873	8.894	8.894	8.908	8.585	8.894	2,661,432	8.7268	2.72%
2021-12-30	0	11.78	11.62	11.78	11.44	11.78	1,080,200	12,650,884	11.712	8.659	8.541	8.659	8.409	8.659	1,469,624	8.6082	2.26%
2021-12-29	0	11.52	11.50	11.52	11.50	11.72	684,255	7,941,721	11.606	8.467	8.453	8.467	8.453	8.614	930,937	8.5309	-1.87%
2021-12-28	0	11.74	11.72	11.74	11.46	11.78	4,333,000	50,315,424	11.612	8.629	8.614	8.629	8.423	8.659	5,895,096	8.5351	0.69%
2021-12-24	0	11.66	11.52	11.66	11.30	11.66	6,958,000	79,873,516	11.479	8.570	8.467	8.570	8.306	8.570	9,466,438	8.4375	3.37%
2021-12-23	0	11.28	11.22	11.28	10.86	11.32	2,489,400	27,636,838	11.102	8.291	8.247	8.291	7.982	8.320	3,386,857	8.1600	2.92%
2021-12-22	0	10.96	10.94	10.96	10.74	11.14	2,514,400	27,543,606	10.954	8.056	8.041	8.056	7.894	8.188	3,420,870	8.0516	0.92%
2021-12-21	0	10.86	10.80	10.86	10.68	10.90	1,151,985	12,457,360	10.814	7.982	7.938	7.982	7.850	8.012	1,567,289	7.9484	0.93%
2021-12-20	0	10.76	10.72	10.76	10.70	11.06	808,200	8,755,359	10.833	7.909	7.879	7.909	7.865	8.129	1,099,565	7.9626	-2.54%
2021-12-17	0	11.04	11.04	11.08	10.90	11.10	1,901,200	20,967,749	11.029	8.115	8.115	8.144	8.012	8.159	2,586,604	8.1063	0.36%
2021-12-16	0	11.00	10.94	11.00	10.62	11.04	5,089,200	54,856,816	10.779	8.085	8.041	8.085	7.806	8.115	6,923,915	7.9228	1.48%
2021-12-15	0	10.84	10.82	10.84	10.80	11.14	3,511,400	38,299,778	10.907	7.968	7.953	7.968	7.938	8.188	4,777,300	8.0170	-1.09%
2021-12-14	0	10.96	10.94	10.96	10.90	11.12	1,452,600	15,954,227	10.983	8.056	8.041	8.056	8.012	8.173	1,976,279	8.0729	-1.44%
2021-12-13	0	11.12	11.12	11.16	11.10	11.76	9,153,800	105,584,025	11.534	8.173	8.173	8.203	8.159	8.644	12,453,849	8.4780	0.72%
2021-12-10	0	11.04	11.02	11.04	11.02	11.28	366,486	4,083,847	11.143	8.115	8.100	8.115	8.100	8.291	498,608	8.1905	-1.60%
2021-12-09	0	11.22	11.20	11.22	11.10	11.32	991,200	11,134,372	11.233	8.247	8.232	8.247	8.159	8.320	1,348,539	8.2566	1.26%
2021-12-08	0	11.08	11.08	11.14	11.04	11.20	2,258,600	25,052,588	11.092	8.144	8.144	8.188	8.115	8.232	3,072,851	8.1529	0.00%
2021-12-07	0	11.08	11.08	11.14	10.96	11.14	1,675,380	18,532,820	11.062	8.144	8.144	8.188	8.056	8.188	2,279,374	8.1307	1.28%
2021-12-06	0	10.94	10.94	10.96	10.80	11.14	1,993,097	21,962,071	11.019	8.041	8.041	8.056	7.938	8.188	2,711,631	8.0992	0.74%
2021-12-03	0	10.86	10.84	10.86	10.72	10.92	1,823,000	19,765,947	10.843	7.982	7.968	7.982	7.879	8.026	2,480,212	7.9695	0.56%
2021-12-02	0	10.80	10.80	10.82	10.44	10.80	2,050,250	21,936,346	10.699	7.938	7.938	7.953	7.674	7.938	2,789,388	7.8642	2.66%
2021-12-01	0	10.52	10.50	10.52	10.38	10.62	849,200	8,953,296	10.543	7.732	7.718	7.732	7.629	7.806	1,155,346	7.7494	1.35%
2021-11-30	0	10.38	10.36	10.38	10.32	10.48	1,927,935	20,019,069	10.384	7.629	7.615	7.629	7.585	7.703	2,622,978	7.6322	-0.57%
2021-11-29	0	10.44	10.42	10.44	10.36	10.52	1,514,200	15,797,072	10.433	7.674	7.659	7.674	7.615	7.732	2,060,086	7.6682	-1.32%
2021-11-26	0	10.58	10.56	10.58	10.52	10.62	778,200	8,234,600	10.582	7.776	7.762	7.776	7.732	7.806	1,058,750	7.7777	-1.12%
2021-11-25	0	10.70	10.66	10.70	10.58	10.72	987,200	10,520,644	10.657	7.865	7.835	7.865	7.776	7.879	1,343,097	7.8331	-0.56%
2021-11-24	0	10.76	10.70	10.76	10.64	10.88	656,200	7,044,424	10.735	7.909	7.865	7.909	7.821	7.997	892,768	7.8905	0.19%
2021-11-23	0	10.74	10.72	10.74	10.62	10.88	1,808,600	19,484,840	10.773	7.894	7.879	7.894	7.806	7.997	2,460,621	7.9187	0.37%
2021-11-22	0	10.70	10.68	10.70	10.64	10.80	640,800	6,858,912	10.704	7.865	7.850	7.865	7.821	7.938	871,816	7.8674	-0.56%
2021-11-19	0	10.76	10.74	10.76	10.52	10.82	1,687,200	18,031,408	10.687	7.909	7.894	7.909	7.732	7.953	2,295,455	7.8553	0.94%
2021-11-18	0	10.66	10.64	10.66	10.60	10.70	644,976	6,870,802	10.653	7.835	7.821	7.835	7.791	7.865	877,497	7.8300	-0.19%
2021-11-17	0	10.68	10.66	10.68	10.64	10.70	366,600	3,911,208	10.669	7.850	7.835	7.850	7.821	7.865	498,763	7.8418	-0.37%
2021-11-16	0	10.72	10.72	10.74	10.70	10.82	529,200	5,691,420	10.755	7.879	7.879	7.894	7.865	7.953	719,983	7.9049	-0.56%
2021-11-15	0	10.78	10.76	10.78	10.72	10.94	701,400	7,576,944	10.803	7.923	7.909	7.923	7.879	8.041	954,263	7.9401	-0.74%
2021-11-12	0	10.86	10.84	10.86	10.76	10.92	559,200	6,059,760	10.836	7.982	7.968	7.982	7.909	8.026	760,798	7.9650	0.56%
2021-11-11	0	10.80	10.80	10.82	10.54	10.88	1,322,948	14,306,571	10.814	7.938	7.938	7.953	7.747	7.997	1,799,886	7.9486	1.69%
2021-11-10	0	10.62	10.60	10.62	10.46	10.62	1,229,200	12,939,156	10.526	7.806	7.791	7.806	7.688	7.806	1,672,341	7.7372	0.00%
2021-11-09	0	10.62	10.58	10.62	10.50	10.64	1,297,400	13,736,056	10.587	7.806	7.776	7.806	7.718	7.821	1,765,127	7.7819	0.57%
2021-11-08	0	10.56	10.52	10.56	10.46	10.62	1,341,000	14,133,780	10.540	7.762	7.732	7.762	7.688	7.806	1,824,446	7.7469	0.57%
2021-11-05	0	10.50	10.44	10.50	10.44	10.60	1,684,623	17,690,472	10.501	7.718	7.674	7.718	7.674	7.791	2,291,949	7.7185	-1.13%
2021-11-04	0	10.62	10.58	10.62	10.50	10.66	1,469,300	15,566,606	10.595	7.806	7.776	7.806	7.718	7.835	1,998,999	7.7872	0.38%
2021-11-03	0	10.58	10.56	10.58	10.46	10.64	2,293,800	24,187,248	10.545	7.776	7.762	7.776	7.688	7.821	3,120,741	7.7505	0.38%
2021-11-02	0	10.54	10.48	10.54	10.48	10.86	2,453,400	26,031,723	10.610	7.747	7.703	7.747	7.703	7.982	3,337,879	7.7989	-1.86%
2021-11-01	0	10.74	10.72	10.74	10.56	10.82	535,600	5,722,226	10.684	7.894	7.879	7.894	7.762	7.953	728,690	7.8528	0.94%
2021-10-29	0	10.64	10.64	10.70	10.58	10.80	2,209,400	23,516,472	10.644	7.821	7.821	7.865	7.776	7.938	3,005,914	7.8234	-1.48%
2021-10-28	0	10.80	10.76	10.80	10.72	10.88	1,531,000	16,530,684	10.797	7.938	7.909	7.938	7.879	7.997	2,082,943	7.9362	-1.28%
2021-10-27	0	10.94	10.92	10.94	10.88	11.10	1,082,688	11,843,554	10.939	8.041	8.026	8.041	7.997	8.159	1,473,009	8.0404	-1.26%
2021-10-26	0	11.08	11.08	11.10	11.00	11.20	2,690,800	29,918,878	11.119	8.144	8.144	8.159	8.085	8.232	3,660,864	8.1726	-0.18%
2021-10-25	0	11.10	11.08	11.10	10.96	11.16	2,873,600	31,767,676	11.055	8.159	8.144	8.159	8.056	8.203	3,909,566	8.1256	0.18%
2021-10-22	0	11.08	11.04	11.08	10.92	11.10	1,137,000	12,478,560	10.975	8.144	8.115	8.144	8.026	8.159	1,546,901	8.0668	0.00%
2021-10-21	0	11.08	11.04	11.08	10.92	11.08	2,960,200	32,656,831	11.032	8.144	8.115	8.144	8.026	8.144	4,027,386	8.1087	1.28%
2021-10-20	0	10.94	10.94	10.98	10.90	11.04	3,481,800	38,222,595	10.978	8.041	8.041	8.070	8.012	8.115	4,737,029	8.0689	0.37%
2021-10-19	0	10.90	10.90	10.92	10.86	11.02	1,868,800	20,473,292	10.955	8.012	8.012	8.026	7.982	8.100	2,542,524	8.0524	0.37%
2021-10-18	0	10.86	10.82	10.86	10.76	10.98	3,635,800	39,357,092	10.825	7.982	7.953	7.982	7.909	8.070	4,946,547	7.9565	-1.09%
2021-10-15	0	10.98	10.96	10.98	10.86	11.10	1,209,600	13,253,080	10.957	8.070	8.056	8.070	7.982	8.159	1,645,675	8.0533	0.18%
2021-10-12	0	10.96	10.92	10.96	10.86	11.30	3,047,400	33,507,052	10.995	8.056	8.026	8.056	7.982	8.306	4,146,022	8.0817	-2.32%
2021-10-11	0	11.22	11.16	11.22	11.16	11.48	2,411,000	27,218,732	11.289	8.247	8.203	8.247	8.203	8.438	3,280,193	8.2979	-0.36%
2021-10-08	0	11.26	11.26	11.30	11.18	11.46	1,871,522	21,217,473	11.337	8.276	8.276	8.306	8.217	8.423	2,546,227	8.3329	0.54%
2021-10-07	0	11.20	11.16	11.20	11.00	11.28	1,042,800	11,632,228	11.155	8.232	8.203	8.232	8.085	8.291	1,418,741	8.1990	0.72%
2021-10-06	0	11.12	11.06	11.12	10.86	11.12	757,000	8,363,068	11.048	8.173	8.129	8.173	7.982	8.173	1,029,907	8.1202	1.09%
2021-10-05	0	11.00	10.92	11.00	10.88	11.00	453,200	4,964,225	10.954	8.085	8.026	8.085	7.997	8.085	616,584	8.0512	0.18%
2021-10-04	0	10.98	10.96	10.98	10.84	11.10	802,000	8,772,756	10.939	8.070	8.056	8.070	7.968	8.159	1,091,130	8.0401	-2.14%
2021-09-30	0	11.22	11.14	11.22	11.04	11.22	809,600	9,007,288	11.126	8.247	8.188	8.247	8.115	8.247	1,101,470	8.1775	-0.18%
2021-09-29	0	11.24	11.22	11.24	11.12	11.38	1,102,000	12,348,208	11.205	8.262	8.247	8.262	8.173	8.365	1,499,284	8.2361	-0.35%
2021-09-28	0	11.28	11.28	11.30	11.10	11.32	3,422,603	38,526,843	11.257	8.291	8.291	8.306	8.159	8.320	4,656,490	8.2738	1.99%
2021-09-27	0	11.06	11.06	11.08	10.90	11.36	3,315,200	36,761,808	11.089	8.129	8.129	8.144	8.012	8.350	4,510,367	8.1505	-0.54%
2021-09-24	0	11.12	11.12	11.14	11.06	11.52	1,873,465	21,124,003	11.275	8.173	8.173	8.188	8.129	8.467	2,548,870	8.2876	-2.28%
2021-09-23	0	11.38	11.38	11.40	11.26	11.52	3,017,664	34,401,338	11.400	8.365	8.365	8.379	8.276	8.467	4,105,566	8.3792	1.43%
2021-09-21	0	11.22	11.22	11.26	10.96	11.28	913,700	10,142,251	11.100	8.247	8.247	8.276	8.056	8.291	1,243,099	8.1588	1.81%
2021-09-20	0	11.02	11.02	11.08	10.82	11.48	1,909,600	21,256,134	11.131	8.100	8.100	8.144	7.953	8.438	2,598,033	8.1816	-5.33%
2021-09-17	0	11.64	11.58	11.64	11.26	11.64	6,357,400	73,414,494	11.548	8.556	8.512	8.556	8.276	8.556	8,649,315	8.4879	2.65%
2021-09-16	0	11.34	11.32	11.34	11.16	11.64	3,189,937	36,287,407	11.376	8.335	8.320	8.335	8.203	8.556	4,339,946	8.3613	0.53%
2021-09-15	0	11.28	11.24	11.28	11.20	11.46	2,621,000	29,608,986	11.297	8.291	8.262	8.291	8.232	8.423	3,565,900	8.3034	-0.18%
2021-09-14	0	11.30	11.30	11.32	11.24	11.70	7,633,000	87,504,613	11.464	8.306	8.306	8.320	8.262	8.600	10,384,783	8.4262	-3.42%
2021-09-13	0	11.70	11.66	11.70	11.40	11.78	4,261,200	49,676,073	11.658	8.600	8.570	8.600	8.379	8.659	5,797,411	8.5687	1.39%
2021-09-10	0	11.54	11.52	11.54	11.32	11.66	3,984,400	46,003,732	11.546	8.482	8.467	8.482	8.320	8.570	5,420,822	8.4865	1.94%
2021-09-09	0	11.32	11.30	11.32	11.18	11.42	5,927,200	66,811,748	11.272	8.320	8.306	8.320	8.217	8.394	8,064,023	8.2852	-1.39%
2021-09-08	0	11.48	11.42	11.48	11.34	11.58	3,720,600	42,635,860	11.459	8.438	8.394	8.438	8.335	8.512	5,061,919	8.4229	-0.17%
2021-09-07	0	11.50	11.46	11.50	11.14	11.52	5,024,000	56,982,298	11.342	8.453	8.423	8.453	8.188	8.467	6,835,209	8.3366	1.59%
2021-09-06	0	11.32	11.30	11.32	11.24	11.58	6,240,600	71,196,163	11.409	8.320	8.306	8.320	8.262	8.512	8,490,407	8.3855	0.89%
2021-09-03	0	11.22	11.22	11.24	11.16	11.68	8,069,800	91,891,465	11.387	8.247	8.247	8.262	8.203	8.585	10,979,055	8.3697	-0.53%
2021-09-02	0	11.28	11.24	11.28	10.98	11.34	5,519,600	61,698,473	11.178	8.291	8.262	8.291	8.070	8.335	7,509,479	8.2161	2.17%
2021-09-01	0	11.04	11.02	11.04	10.86	11.30	6,940,000	76,876,328	11.077	8.115	8.100	8.115	7.982	8.306	9,441,949	8.1420	1.47%
2021-08-31	0	10.88	10.88	10.90	10.52	10.94	3,566,600	38,488,084	10.791	7.997	7.997	8.012	7.732	8.041	4,852,400	7.9318	0.00%
2021-08-30	0	10.88	10.86	10.88	10.72	11.00	6,164,800	66,778,744	10.832	7.997	7.982	7.997	7.879	8.085	8,387,281	7.9619	-0.73%
2021-08-27	0	10.96	10.92	10.96	10.88	11.10	2,502,600	27,489,348	10.984	8.056	8.026	8.056	7.997	8.159	3,404,816	8.0737	0.18%
2021-08-26	0	10.94	10.92	10.94	10.84	11.16	3,532,400	38,575,350	10.920	8.041	8.026	8.041	7.968	8.203	4,805,870	8.0267	0.37%
2021-08-25	0	10.90	10.88	10.90	10.82	11.16	5,109,600	55,976,278	10.955	8.012	7.997	8.012	7.953	8.203	6,951,669	8.0522	-1.45%
2021-08-24	0	11.06	11.04	11.06	10.52	11.30	14,913,006	163,655,086	10.974	8.129	8.115	8.129	7.732	8.306	20,289,314	8.0661	4.73%
2021-08-23	0	10.56	10.52	10.56	10.42	10.60	1,824,570	19,195,025	10.520	7.762	7.732	7.762	7.659	7.791	2,482,348	7.7326	1.54%
2021-08-20	0	10.40	10.36	10.40	10.28	10.70	3,564,400	37,144,856	10.421	7.644	7.615	7.644	7.556	7.865	4,849,407	7.6597	-2.07%
2021-08-19	0	10.62	10.58	10.62	10.52	11.04	8,961,800	96,510,036	10.769	7.806	7.776	7.806	7.732	8.115	12,192,631	7.9154	-2.03%
2021-08-18	0	10.84	10.78	10.84	10.36	10.88	7,117,800	76,144,868	10.698	7.968	7.923	7.968	7.615	7.997	9,683,848	7.8631	5.04%
2021-08-17	0	10.32	10.32	10.36	10.26	10.60	2,220,200	23,112,111	10.410	7.585	7.585	7.615	7.541	7.791	3,020,607	7.6515	-1.34%
2021-08-16	0	10.46	10.42	10.46	10.34	10.52	2,079,400	21,712,528	10.442	7.688	7.659	7.688	7.600	7.732	2,829,047	7.6749	0.19%
2021-08-13	0	10.44	10.42	10.44	10.30	10.54	3,819,200	39,889,736	10.445	7.674	7.659	7.674	7.571	7.747	5,196,065	7.6769	0.19%
2021-08-12	0	10.42	10.42	10.44	10.28	10.44	2,773,600	28,841,256	10.398	7.659	7.659	7.674	7.556	7.674	3,773,514	7.6431	0.58%
2021-08-11	0	10.36	10.36	10.38	10.30	10.42	3,616,010	37,528,115	10.378	7.615	7.615	7.629	7.571	7.659	4,919,623	7.6283	0.58%
2021-08-10	0	10.30	10.30	10.34	10.12	10.38	3,460,359	35,561,959	10.277	7.571	7.571	7.600	7.438	7.629	4,707,858	7.5537	0.98%
2021-08-09	0	10.20	10.20	10.26	10.02	10.38	5,910,200	60,718,872	10.274	7.497	7.497	7.541	7.365	7.629	8,040,894	7.5513	0.99%
2021-08-06	0	10.10	10.10	10.12	10.02	10.18	1,259,349	12,734,579	10.112	7.424	7.424	7.438	7.365	7.482	1,713,359	7.4325	0.20%
2021-08-05	0	10.08	10.08	10.14	10.08	10.18	1,297,840	13,134,623	10.120	7.409	7.409	7.453	7.409	7.482	1,765,726	7.4387	-0.59%
2021-08-04	0	10.14	10.14	10.16	10.00	10.20	2,073,800	20,990,265	10.122	7.453	7.453	7.468	7.350	7.497	2,821,429	7.4396	-0.39%
2021-08-03	0	10.18	10.18	10.20	9.970	10.22	3,013,000	30,551,343	10.140	7.482	7.482	7.497	7.328	7.512	4,099,221	7.4530	1.39%
2021-08-02	0	10.04	10.04	10.08	9.710	10.18	2,463,200	24,638,818	10.003	7.380	7.380	7.409	7.137	7.482	3,351,212	7.3522	2.76%
2021-07-30	0	9.770	9.760	9.770	9.740	9.910	945,000	9,270,846	9.8104	7.181	7.174	7.181	7.159	7.284	1,285,683	7.2108	-1.01%
2021-07-29	0	9.870	9.870	9.890	9.800	9.950	1,923,200	18,973,036	9.8653	7.255	7.255	7.269	7.203	7.313	2,616,535	7.2512	1.13%
2021-07-28	0	9.760	9.750	9.760	9.610	9.890	7,340,600	71,020,350	9.6750	7.174	7.166	7.174	7.064	7.269	9,986,970	7.1113	0.31%
2021-07-27	0	9.730	9.730	9.740	9.670	10.14	5,290,200	52,548,512	9.9332	7.152	7.152	7.159	7.108	7.453	7,197,377	7.3011	-3.47%
2021-07-26	0	10.08	10.08	10.10	10.04	10.38	3,901,800	39,703,045	10.176	7.409	7.409	7.424	7.380	7.629	5,308,443	7.4792	-2.89%
2021-07-23	0	10.38	10.38	10.40	10.28	10.54	6,167,400	64,553,769	10.467	7.629	7.629	7.644	7.556	7.747	8,390,818	7.6934	0.78%
2021-07-22	0	10.30	10.28	10.30	10.24	10.36	2,522,965	26,043,239	10.322	7.571	7.556	7.571	7.527	7.615	3,432,523	7.5872	1.38%
2021-07-21	0	10.16	10.14	10.16	10.14	10.32	1,803,800	18,372,944	10.186	7.468	7.453	7.468	7.453	7.585	2,454,090	7.4867	0.00%
2021-07-20	0	10.16	10.14	10.16	10.10	10.24	1,244,200	12,648,484	10.166	7.468	7.453	7.468	7.424	7.527	1,692,748	7.4722	-1.17%
2021-07-19	0	10.28	10.26	10.28	10.18	10.36	860,800	8,842,292	10.272	7.556	7.541	7.556	7.482	7.615	1,171,128	7.5502	-0.39%
2021-07-16	0	10.32	10.32	10.36	10.20	10.40	2,558,400	26,343,088	10.297	7.585	7.585	7.615	7.497	7.644	3,480,732	7.5683	1.18%
2021-07-15	0	10.20	10.20	10.24	10.14	10.30	1,690,400	17,283,816	10.225	7.497	7.497	7.527	7.453	7.571	2,299,808	7.5153	0.20%
2021-07-14	0	10.18	10.16	10.18	10.12	10.32	2,027,400	20,645,204	10.183	7.482	7.468	7.482	7.438	7.585	2,758,301	7.4848	-1.36%
2021-07-13	0	10.32	10.30	10.32	10.16	10.32	2,475,400	25,343,188	10.238	7.585	7.571	7.585	7.468	7.585	3,367,810	7.5251	1.98%
2021-07-12	0	10.12	10.12	10.14	10.02	10.44	3,377,000	34,447,323	10.201	7.438	7.438	7.453	7.365	7.674	4,594,447	7.4976	0.12%
2021-07-09	0	10.78	10.78	10.80	10.62	10.82	2,679,200	28,668,584	10.700	7.429	7.429	7.443	7.319	7.457	3,887,537	7.3745	0.56%
2021-07-08	0	10.72	10.70	10.72	10.70	10.94	2,213,124	23,788,416	10.749	7.388	7.374	7.388	7.374	7.540	3,211,258	7.4078	-0.92%
2021-07-07	0	10.82	10.80	10.82	10.78	10.86	3,060,400	33,096,025	10.814	7.457	7.443	7.457	7.429	7.484	4,440,661	7.4530	0.00%
2021-07-06	0	10.82	10.80	10.82	10.82	10.88	1,507,800	16,339,766	10.837	7.457	7.443	7.457	7.457	7.498	2,187,828	7.4685	0.00%
2021-07-05	0	10.82	10.82	10.84	10.82	10.98	2,360,600	25,628,699	10.857	7.457	7.457	7.471	7.457	7.567	3,425,246	7.4823	-0.73%
2021-07-02	0	10.90	10.90	10.92	10.86	11.04	3,966,800	43,286,094	10.912	7.512	7.512	7.526	7.484	7.609	5,755,853	7.5204	-1.27%
2021-06-30	0	11.04	11.04	11.06	11.00	11.20	2,139,800	23,680,684	11.067	7.609	7.609	7.622	7.581	7.719	3,104,864	7.6270	-1.08%
2021-06-29	0	11.16	11.10	11.16	11.10	11.24	1,834,400	20,444,188	11.145	7.691	7.650	7.691	7.650	7.746	2,661,727	7.6808	-0.71%
2021-06-28	0	11.24	11.20	11.24	11.12	11.26	1,026,000	11,472,368	11.182	7.746	7.719	7.746	7.664	7.760	1,488,733	7.7061	0.00%
2021-06-25	0	11.24	11.22	11.24	11.00	11.26	3,406,400	38,083,892	11.180	7.746	7.733	7.746	7.581	7.760	4,942,709	7.7051	2.37%
2021-06-24	0	10.98	10.98	11.00	10.96	11.10	1,088,200	12,001,570	11.029	7.567	7.567	7.581	7.553	7.650	1,578,985	7.6008	0.18%
2021-06-23	0	10.96	10.96	10.98	10.92	11.00	2,252,800	24,686,399	10.958	7.553	7.553	7.567	7.526	7.581	3,268,828	7.5521	0.00%
2021-06-22	0	10.96	10.96	10.98	10.92	11.00	1,896,215	20,819,645	10.980	7.553	7.553	7.567	7.526	7.581	2,751,421	7.5669	0.74%
2021-06-21	0	10.88	10.88	10.90	10.86	10.96	1,745,572	19,032,667	10.903	7.498	7.498	7.512	7.484	7.553	2,532,837	7.5144	0.00%
2021-06-18	0	10.88	10.88	10.90	10.88	11.02	3,449,513	37,636,982	10.911	7.498	7.498	7.512	7.498	7.595	5,005,266	7.5195	-0.37%
2021-06-17	0	10.92	10.92	10.94	10.92	11.08	2,473,800	27,180,639	10.987	7.526	7.526	7.540	7.526	7.636	3,589,500	7.5723	-0.73%
2021-06-16	0	11.00	11.00	11.02	11.00	11.10	2,772,141	30,617,617	11.045	7.581	7.581	7.595	7.581	7.650	4,022,395	7.6118	-0.72%
2021-06-15	0	11.08	11.08	11.10	11.08	11.30	3,354,400	37,437,436	11.161	7.636	7.636	7.650	7.636	7.788	4,867,257	7.6917	-1.60%
2021-06-11	0	11.26	11.26	11.30	11.26	11.40	3,127,978	35,402,866	11.318	7.760	7.760	7.788	7.760	7.857	4,538,717	7.8002	-1.40%
2021-06-10	0	11.42	11.42	11.44	11.28	11.48	4,169,852	47,359,462	11.358	7.870	7.870	7.884	7.774	7.912	6,050,483	7.8274	0.00%
2021-06-09	0	11.42	11.42	11.46	11.28	11.50	3,304,400	37,537,637	11.360	7.870	7.870	7.898	7.774	7.926	4,794,706	7.8290	-0.17%
2021-06-08	0	11.44	11.42	11.44	11.30	11.48	1,363,900	15,513,226	11.374	7.884	7.870	7.884	7.788	7.912	1,979,028	7.8388	1.06%
2021-06-07	0	11.32	11.32	11.38	11.28	11.50	2,781,915	31,617,927	11.366	7.801	7.801	7.843	7.774	7.926	4,036,577	7.8329	-1.39%
2021-06-04	0	11.48	11.36	11.48	11.22	11.76	6,863,400	78,658,065	11.461	7.912	7.829	7.912	7.733	8.105	9,958,839	7.8983	0.35%
2021-06-03	0	11.44	11.42	11.44	11.30	11.44	2,646,600	30,144,138	11.390	7.884	7.870	7.884	7.788	7.884	3,840,234	7.8496	0.70%
2021-06-02	0	11.36	11.34	11.36	11.28	11.58	2,302,600	26,269,402	11.409	7.829	7.815	7.829	7.774	7.981	3,341,088	7.8625	-1.22%
2021-06-01	0	11.50	11.50	11.52	11.40	11.66	2,619,608	30,131,396	11.502	7.926	7.926	7.939	7.857	8.036	3,801,069	7.9271	-1.37%
2021-05-31	0	11.66	11.66	11.68	11.60	11.78	2,177,400	25,453,520	11.690	8.036	8.036	8.050	7.994	8.119	3,159,422	8.0564	-0.17%
2021-05-28	0	11.68	11.66	11.68	11.52	11.80	3,293,730	38,504,026	11.690	8.050	8.036	8.050	7.939	8.132	4,779,224	8.0565	1.57%
2021-05-27	0	11.50	11.50	11.58	11.50	11.82	4,718,200	55,063,536	11.670	7.926	7.926	7.981	7.926	8.146	6,846,140	8.0430	-1.20%
2021-05-26	0	11.64	11.64	11.68	11.60	11.78	6,524,200	76,421,592	11.714	8.022	8.022	8.050	7.994	8.119	9,466,658	8.0727	-0.17%
2021-05-25	0	11.66	11.66	11.68	11.30	11.74	8,663,000	100,484,826	11.599	8.036	8.036	8.050	7.788	8.091	12,570,071	7.9940	2.46%
2021-05-24	0	11.38	11.38	11.40	11.14	11.56	5,897,166	67,142,099	11.385	7.843	7.843	7.857	7.677	7.967	8,556,827	7.8466	1.25%
2021-05-21	0	11.24	11.22	11.24	11.06	11.32	4,148,400	46,298,840	11.161	7.746	7.733	7.746	7.622	7.801	6,019,356	7.6917	1.08%
2021-05-20	0	11.12	11.08	11.12	11.00	11.18	3,062,060	33,953,874	11.089	7.664	7.636	7.664	7.581	7.705	4,443,069	7.6420	-0.54%
2021-05-18	0	11.18	11.14	11.18	11.04	11.28	1,943,400	21,644,478	11.137	7.705	7.677	7.705	7.609	7.774	2,819,886	7.6757	0.00%
2021-05-17	0	11.18	11.18	11.22	11.12	11.46	2,707,800	30,472,580	11.254	7.705	7.705	7.733	7.664	7.898	3,929,036	7.7557	-2.27%
2021-05-14	0	11.44	11.40	11.44	11.00	11.48	5,044,600	57,023,324	11.304	7.884	7.857	7.884	7.581	7.912	7,319,748	7.7903	4.76%
2021-05-13	0	10.92	10.92	10.94	10.90	11.14	1,815,400	19,944,968	10.987	7.526	7.526	7.540	7.512	7.677	2,634,158	7.5717	-2.15%
2021-05-12	0	11.16	11.16	11.18	11.02	11.22	1,326,800	14,797,284	11.153	7.691	7.691	7.705	7.595	7.733	1,925,196	7.6861	0.90%
2021-05-11	0	11.06	11.04	11.06	10.84	11.10	2,266,200	24,878,734	10.978	7.622	7.609	7.622	7.471	7.650	3,288,271	7.5659	-0.54%
2021-05-10	0	11.12	11.12	11.14	11.04	11.20	1,344,200	14,940,047	11.114	7.664	7.664	7.677	7.609	7.719	1,950,443	7.6598	0.54%
2021-05-07	0	11.06	11.06	11.08	11.00	11.16	1,175,398	13,011,893	11.070	7.622	7.622	7.636	7.581	7.691	1,705,510	7.6293	1.10%
2021-05-06	0	10.94	10.94	10.96	10.92	11.22	3,093,600	34,280,692	11.081	7.540	7.540	7.553	7.526	7.733	4,488,834	7.6369	-0.36%
2021-05-05	0	10.98	10.98	11.04	10.88	11.10	309,600	3,411,904	11.020	7.567	7.567	7.609	7.498	7.650	449,232	7.5950	0.55%
2021-05-04	0	10.92	10.92	10.94	10.88	10.98	660,200	7,216,167	10.930	7.526	7.526	7.540	7.498	7.567	957,955	7.5329	0.18%
2021-05-03	0	10.90	10.88	10.90	10.82	11.06	742,400	8,093,550	10.902	7.512	7.498	7.512	7.457	7.622	1,077,227	7.5133	-1.45%
2021-04-30	0	11.06	11.04	11.06	10.94	11.20	1,090,000	12,031,022	11.038	7.622	7.609	7.622	7.540	7.719	1,581,597	7.6069	0.00%
2021-04-29	0	11.06	11.06	11.08	10.92	11.44	4,285,400	48,206,324	11.249	7.622	7.622	7.636	7.526	7.884	6,218,144	7.7525	2.22%
2021-04-28	0	10.82	10.82	10.84	10.70	10.86	986,800	10,632,058	10.774	7.457	7.457	7.471	7.374	7.484	1,431,853	7.4254	0.56%
2021-04-27	0	10.76	10.74	10.76	10.72	10.86	1,711,000	18,442,842	10.779	7.416	7.402	7.416	7.388	7.484	2,482,672	7.4286	-0.92%
2021-04-26	0	10.86	10.86	10.88	10.84	11.04	1,787,221	19,514,294	10.919	7.484	7.484	7.498	7.471	7.609	2,593,270	7.5250	-1.63%
2021-04-23	0	11.04	11.02	11.04	10.90	11.06	1,654,400	18,173,061	10.985	7.609	7.595	7.609	7.512	7.622	2,400,545	7.5704	-0.18%
2021-04-22	0	11.06	11.02	11.06	11.00	11.10	1,877,000	20,722,589	11.040	7.622	7.595	7.622	7.581	7.650	2,723,540	7.6087	0.00%
2021-04-21	0	11.06	11.06	11.10	11.02	11.16	1,145,600	12,673,952	11.063	7.622	7.622	7.650	7.595	7.691	1,662,273	7.6245	-0.54%
2021-04-20	0	11.12	11.12	11.14	11.12	11.28	850,000	9,518,280	11.198	7.664	7.664	7.677	7.664	7.774	1,233,356	7.7174	-0.89%
2021-04-19	0	11.22	11.22	11.24	10.88	11.36	3,817,400	42,764,728	11.203	7.733	7.733	7.746	7.498	7.829	5,539,073	7.7206	2.37%
2021-04-16	0	10.96	10.96	11.00	10.80	11.06	1,342,400	14,659,296	10.920	7.553	7.553	7.581	7.443	7.622	1,947,831	7.5260	1.11%
2021-04-15	0	10.84	10.82	10.84	10.82	10.90	1,057,000	11,466,284	10.848	7.471	7.457	7.471	7.457	7.512	1,533,714	7.4762	-0.91%
2021-04-14	0	10.94	10.92	10.94	10.90	11.00	1,063,800	11,635,808	10.938	7.540	7.526	7.540	7.512	7.581	1,543,581	7.5382	0.37%
2021-04-13	0	10.90	10.90	10.92	10.88	11.02	1,461,600	15,962,505	10.921	7.512	7.512	7.526	7.498	7.595	2,120,791	7.5267	-0.18%
2021-04-12	0	10.92	10.92	10.96	10.92	11.14	985,195	10,875,625	11.039	7.526	7.526	7.553	7.526	7.677	1,429,525	7.6079	-0.73%
2021-04-09	0	11.00	11.00	11.02	10.96	11.20	2,065,400	22,790,888	11.035	7.581	7.581	7.595	7.553	7.719	2,996,909	7.6048	-1.79%
2021-04-08	0	11.20	11.20	11.22	11.08	11.26	1,638,200	18,337,012	11.193	7.719	7.719	7.733	7.636	7.760	2,377,039	7.7142	0.18%
2021-04-07	0	11.18	11.16	11.18	11.02	11.34	3,111,460	34,696,221	11.151	7.705	7.691	7.705	7.595	7.815	4,514,749	7.6851	-1.41%
2021-04-01	0	11.34	11.34	11.36	11.18	11.40	1,881,600	21,361,233	11.353	7.815	7.815	7.829	7.705	7.857	2,730,214	7.8240	1.07%
2021-03-31	0	11.22	11.20	11.22	11.14	11.30	1,994,200	22,411,729	11.238	7.733	7.719	7.733	7.677	7.788	2,893,598	7.7453	-0.36%
2021-03-30	0	11.26	11.26	11.30	11.24	11.52	1,815,000	20,522,248	11.307	7.760	7.760	7.788	7.746	7.939	2,633,577	7.7925	-1.40%
2021-03-29	0	11.42	11.38	11.42	11.04	11.44	5,572,797	63,147,214	11.331	7.870	7.843	7.870	7.609	7.884	8,086,166	7.8093	4.01%
2021-03-26	0	10.98	10.98	11.00	10.90	11.10	3,141,800	34,618,716	11.019	7.567	7.567	7.581	7.512	7.650	4,558,773	7.5939	1.29%
2021-03-25	0	10.84	10.82	10.84	10.60	10.90	1,580,800	17,021,312	10.768	7.471	7.457	7.471	7.305	7.512	2,293,751	7.4207	-0.91%
2021-03-24	0	10.94	10.92	10.94	10.84	11.06	1,675,750	18,295,114	10.918	7.540	7.526	7.540	7.471	7.622	2,431,524	7.5241	-0.55%
2021-03-23	0	11.00	10.98	11.00	10.88	11.00	773,650	8,473,206	10.952	7.581	7.567	7.581	7.498	7.581	1,122,571	7.5480	0.55%
2021-03-22	0	10.94	10.94	10.98	10.76	11.10	1,712,800	18,807,088	10.980	7.540	7.540	7.567	7.416	7.650	2,485,284	7.5674	0.37%
2021-03-19	0	10.90	10.84	10.90	10.72	11.02	3,603,241	39,030,220	10.832	7.512	7.471	7.512	7.388	7.595	5,228,327	7.4651	-0.73%
2021-03-18	0	10.98	10.98	11.00	10.88	11.14	2,093,600	23,134,948	11.050	7.567	7.567	7.581	7.498	7.677	3,037,828	7.6156	0.73%
2021-03-17	0	10.90	10.88	10.90	10.76	10.92	1,374,200	14,908,768	10.849	7.512	7.498	7.512	7.416	7.526	1,993,973	7.4769	0.74%
2021-03-16	0	10.82	10.82	10.86	10.80	10.98	1,959,400	21,281,168	10.861	7.457	7.457	7.484	7.443	7.567	2,843,102	7.4852	-0.55%
2021-03-15	0	10.88	10.86	10.88	10.74	10.96	2,604,400	28,151,064	10.809	7.498	7.484	7.498	7.402	7.553	3,779,002	7.4493	0.55%
2021-03-12	0	10.82	10.82	10.84	10.78	11.02	2,573,400	28,006,046	10.883	7.457	7.457	7.471	7.429	7.595	3,734,021	7.5002	0.19%
2021-03-11	0	10.80	10.80	10.82	10.58	10.84	3,908,000	42,022,102	10.753	7.443	7.443	7.457	7.291	7.471	5,670,534	7.4106	2.08%
2021-03-10	0	10.58	10.56	10.58	10.40	10.76	3,205,800	33,631,906	10.491	7.291	7.278	7.291	7.167	7.416	4,651,637	7.2301	0.57%
2021-03-09	0	10.52	10.48	10.52	10.40	10.78	3,686,000	38,888,128	10.550	7.250	7.223	7.250	7.167	7.429	5,348,411	7.2710	-2.23%
2021-03-08	0	10.76	10.74	10.76	10.70	11.10	3,188,800	34,695,280	10.880	7.416	7.402	7.416	7.374	7.650	4,626,970	7.4985	-1.28%
2021-03-05	0	10.90	10.88	10.90	10.66	10.98	2,367,493	25,684,999	10.849	7.512	7.498	7.512	7.347	7.567	3,435,248	7.4769	0.37%
2021-03-04	0	10.86	10.86	10.88	10.84	11.06	1,525,400	16,629,120	10.901	7.484	7.484	7.498	7.471	7.622	2,213,366	7.5130	-1.27%
2021-03-03	0	11.00	11.00	11.02	10.72	11.12	1,861,600	20,471,511	10.997	7.581	7.581	7.595	7.388	7.664	2,701,194	7.5787	2.04%
2021-03-02	0	10.78	10.76	10.78	10.68	10.90	2,859,000	30,822,152	10.781	7.429	7.416	7.429	7.360	7.512	4,148,428	7.4298	0.19%
2021-03-01	0	10.76	10.74	10.76	10.64	10.86	2,769,000	29,772,603	10.752	7.416	7.402	7.416	7.333	7.484	4,017,837	7.4101	-0.19%
2021-02-26	0	10.78	10.76	10.78	10.72	11.06	5,227,400	56,634,472	10.834	7.429	7.416	7.429	7.388	7.622	7,584,992	7.4666	-2.53%
2021-02-25	0	11.06	11.04	11.06	10.94	11.24	8,932,800	99,270,574	11.113	7.622	7.609	7.622	7.540	7.746	12,961,552	7.6588	0.55%
2021-02-24	0	11.00	10.96	11.00	10.92	11.52	6,105,000	67,807,293	11.107	7.581	7.553	7.581	7.526	7.939	8,858,396	7.6546	-1.79%
2021-02-23	0	11.20	11.18	11.20	11.16	11.40	3,090,715	34,930,536	11.302	7.719	7.705	7.719	7.691	7.857	4,484,648	7.7889	-0.88%
2021-02-22	0	11.30	11.30	11.32	11.24	11.68	6,535,260	75,047,527	11.483	7.788	7.788	7.801	7.746	8.050	9,482,706	7.9141	-0.18%
2021-02-19	0	11.32	11.30	11.32	11.06	11.38	3,610,000	40,626,448	11.254	7.801	7.788	7.801	7.622	7.843	5,238,134	7.7559	1.43%
2021-02-18	0	11.16	11.16	11.20	11.10	11.38	4,102,500	46,008,205	11.215	7.691	7.691	7.719	7.650	7.843	5,952,755	7.7289	-2.11%
2021-02-17	0	11.40	11.38	11.40	10.90	11.48	1,536,100	17,331,761	11.283	7.857	7.843	7.857	7.512	7.912	2,228,891	7.7760	3.83%
2021-02-16	0	10.98	10.96	10.98	10.84	11.06	7,768,419	85,181,340	10.965	7.567	7.553	7.567	7.471	7.622	11,272,028	7.5569	2.23%
2021-02-11	0	10.74	10.74	10.76	10.60	10.78	1,863,200	19,912,970	10.688	7.402	7.402	7.416	7.305	7.429	2,703,516	7.3656	-0.74%
2021-02-10	0	10.82	10.82	10.84	10.76	11.10	2,444,200	26,563,077	10.868	7.457	7.457	7.471	7.416	7.650	3,546,551	7.4898	-0.73%
2021-02-09	0	10.90	10.88	10.90	10.72	10.96	1,634,000	17,717,356	10.843	7.512	7.498	7.512	7.388	7.553	2,370,945	7.4727	-0.18%
2021-02-08	0	10.92	10.92	10.94	10.82	11.18	3,789,800	41,591,734	10.975	7.526	7.526	7.540	7.457	7.705	5,499,025	7.5635	-0.18%
2021-02-05	0	10.94	10.94	11.00	10.86	11.18	3,292,646	36,070,155	10.955	7.540	7.540	7.581	7.484	7.705	4,777,651	7.5498	-1.44%
2021-02-04	0	11.10	11.10	11.12	10.92	11.52	2,532,378	28,265,156	11.162	7.650	7.650	7.664	7.526	7.939	3,674,497	7.6923	-3.65%
2021-02-03	0	11.52	11.52	11.54	11.34	11.74	1,054,600	12,149,793	11.521	7.939	7.939	7.953	7.815	8.091	1,530,232	7.9398	-0.52%
2021-02-02	0	11.58	11.58	11.60	11.34	11.70	2,079,800	24,056,580	11.567	7.981	7.981	7.994	7.815	8.063	3,017,804	7.9716	1.22%
2021-02-01	0	11.44	11.42	11.44	10.98	11.64	3,500,200	39,909,228	11.402	7.884	7.870	7.884	7.567	8.022	5,078,814	7.8580	1.42%
2021-01-29	0	11.28	11.28	11.30	11.26	11.64	2,623,200	29,754,648	11.343	7.774	7.774	7.788	7.760	8.022	3,806,281	7.8173	-1.91%
2021-01-28	0	11.50	11.48	11.50	11.50	11.82	2,997,057	34,719,203	11.584	7.926	7.912	7.926	7.926	8.146	4,348,750	7.9837	-3.52%
2021-01-27	0	11.92	11.92	11.94	11.80	12.20	2,304,800	27,478,972	11.922	8.215	8.215	8.229	8.132	8.408	3,344,280	8.2167	-0.17%
2021-01-26	0	11.94	11.92	11.94	11.90	12.32	2,975,453	35,656,147	11.983	8.229	8.215	8.229	8.201	8.491	4,317,402	8.2587	-3.08%
2021-01-25	0	12.32	12.28	12.32	11.98	12.34	2,581,200	31,338,256	12.141	8.491	8.463	8.491	8.256	8.504	3,745,338	8.3673	2.33%
2021-01-22	0	12.04	12.02	12.04	11.90	12.56	3,702,800	44,880,828	12.121	8.298	8.284	8.298	8.201	8.656	5,372,788	8.3534	-3.53%
2021-01-21	0	12.48	12.46	12.48	12.36	12.64	3,085,000	38,552,224	12.497	8.601	8.587	8.601	8.518	8.711	4,476,356	8.6124	0.16%
2021-01-20	0	12.46	12.44	12.46	12.20	12.72	4,756,200	59,070,904	12.420	8.587	8.573	8.587	8.408	8.766	6,901,278	8.5594	-0.16%
2021-01-19	0	12.48	12.48	12.50	12.08	12.80	5,101,800	63,773,960	12.500	8.601	8.601	8.615	8.325	8.821	7,402,746	8.6149	3.65%
2021-01-18	0	12.04	12.02	12.04	11.70	12.26	3,132,000	37,720,896	12.044	8.298	8.284	8.298	8.063	8.449	4,544,553	8.3002	2.03%
2021-01-15	0	11.80	11.80	11.82	11.60	11.90	4,373,200	51,378,999	11.749	8.132	8.132	8.146	7.994	8.201	6,345,542	8.0969	1.55%
2021-01-14	0	11.62	11.62	11.66	11.60	11.96	1,943,400	22,709,760	11.686	8.008	8.008	8.036	7.994	8.243	2,819,886	8.0534	-1.36%
2021-01-13	0	11.78	11.78	11.80	11.78	12.28	2,294,310	27,402,762	11.944	8.119	8.119	8.132	8.119	8.463	3,329,059	8.2314	-1.67%
2021-01-12	0	11.98	11.98	12.02	11.30	12.12	5,018,800	58,942,614	11.744	8.256	8.256	8.284	7.788	8.353	7,282,312	8.0939	4.72%
2021-01-11	0	11.44	11.44	11.46	11.36	11.74	4,299,260	49,780,480	11.579	7.884	7.884	7.898	7.829	8.091	6,238,255	7.9799	0.18%
2021-01-08	0	11.42	11.42	11.44	11.26	11.50	3,346,300	38,176,736	11.409	7.870	7.870	7.884	7.760	7.926	4,855,504	7.8626	1.42%
2021-01-07	0	11.26	11.24	11.26	11.16	11.34	2,726,982	30,639,126	11.236	7.760	7.746	7.760	7.691	7.815	3,956,869	7.7433	0.54%
2021-01-06	0	11.20	11.20	11.26	11.02	11.28	3,032,800	33,841,670	11.159	7.719	7.719	7.760	7.595	7.774	4,400,613	7.6902	0.36%
2021-01-05	0	11.16	11.12	11.16	10.90	11.20	3,496,800	38,740,236	11.079	7.691	7.664	7.691	7.512	7.719	5,073,880	7.6352	0.00%
2021-01-04	0	11.16	11.16	11.18	11.08	11.28	2,732,400	30,577,384	11.191	7.691	7.691	7.705	7.636	7.774	3,964,731	7.7123	-1.24%
2020-12-31	0	11.30	11.30	11.32	11.04	11.38	2,759,400	31,018,616	11.241	7.788	7.788	7.801	7.609	7.843	4,003,908	7.7471	2.54%
2020-12-30	0	11.02	11.00	11.02	10.76	11.04	1,893,200	20,687,196	10.927	7.595	7.581	7.595	7.416	7.609	2,747,046	7.5307	1.85%
2020-12-29	0	10.82	10.82	10.84	10.60	10.92	3,854,400	41,579,943	10.788	7.457	7.457	7.471	7.305	7.526	5,592,760	7.4346	1.31%
2020-12-28	0	10.68	10.68	10.70	10.54	10.74	2,428,800	25,940,102	10.680	7.360	7.360	7.374	7.264	7.402	3,524,205	7.3606	1.33%
2020-12-24	0	10.54	10.54	10.58	10.52	10.74	808,800	8,614,584	10.651	7.264	7.264	7.291	7.250	7.402	1,173,574	7.3405	0.19%
2020-12-23	0	10.52	10.52	10.54	10.44	10.60	1,817,800	19,141,700	10.530	7.250	7.250	7.264	7.195	7.305	2,637,640	7.2571	0.38%
2020-12-22	0	10.48	10.46	10.50	10.44	10.68	2,321,277	24,421,845	10.521	7.223	7.209	7.236	7.195	7.360	3,368,188	7.2507	-1.69%
2020-12-21	0	10.66	10.64	10.66	10.60	10.76	2,278,200	24,336,907	10.683	7.347	7.333	7.347	7.305	7.416	3,305,683	7.3621	-0.56%
2020-12-18	0	10.72	10.72	10.76	10.66	10.82	3,285,000	35,224,986	10.723	7.388	7.388	7.416	7.347	7.457	4,766,557	7.3900	-0.37%
2020-12-17	0	10.76	10.74	10.76	10.42	10.76	2,369,727	25,198,604	10.634	7.416	7.402	7.416	7.181	7.416	3,438,490	7.3284	1.51%
2020-12-16	0	10.60	10.60	10.62	10.54	10.72	1,270,000	13,498,048	10.628	7.305	7.305	7.319	7.264	7.388	1,842,778	7.3248	0.19%
2020-12-15	0	10.58	10.58	10.60	10.42	10.64	2,234,000	23,553,972	10.543	7.291	7.291	7.305	7.181	7.333	3,241,549	7.2663	0.38%
2020-12-14	0	10.54	10.54	10.56	10.48	10.72	4,455,400	47,077,852	10.566	7.264	7.264	7.278	7.223	7.388	6,464,815	7.2822	-1.86%
2020-12-11	0	10.74	10.74	10.76	10.66	10.86	1,881,800	20,188,020	10.728	7.402	7.402	7.416	7.347	7.484	2,730,504	7.3935	-0.56%
2020-12-10	0	10.80	10.80	10.82	10.72	11.08	3,941,200	42,738,486	10.844	7.443	7.443	7.457	7.388	7.636	5,718,707	7.4735	-1.46%
2020-12-09	0	10.96	10.96	10.98	10.96	11.16	3,549,000	39,202,756	11.046	7.553	7.553	7.567	7.553	7.691	5,149,623	7.6127	-1.79%
2020-12-08	0	11.16	11.12	11.16	11.04	11.22	3,745,400	41,598,100	11.106	7.691	7.664	7.691	7.609	7.733	5,434,600	7.6543	0.00%
2020-12-07	0	11.16	11.16	11.18	11.12	11.44	3,335,200	37,341,274	11.196	7.691	7.691	7.705	7.664	7.884	4,839,397	7.7161	-2.62%
2020-12-04	0	11.46	11.44	11.46	11.32	11.52	5,642,600	64,413,210	11.416	7.898	7.884	7.898	7.801	7.939	8,187,450	7.8673	0.00%
2020-12-03	0	11.46	11.44	11.46	11.34	11.64	4,033,652	46,293,080	11.477	7.898	7.884	7.898	7.815	8.022	5,852,856	7.9095	-0.17%
2020-12-02	0	11.48	11.46	11.48	11.42	11.80	9,514,800	109,847,665	11.545	7.912	7.898	7.912	7.870	8.132	13,806,038	7.9565	-0.35%
2020-12-01	0	11.52	11.52	11.56	11.06	11.74	12,086,148	138,111,103	11.427	7.939	7.939	7.967	7.622	8.091	17,537,081	7.8754	1.05%
2020-11-30	0	11.40	11.40	11.42	11.10	11.84	64,394,105	736,102,554	11.431	7.857	7.857	7.870	7.650	8.160	93,436,276	7.8781	0.88%
2020-11-27	0	11.30	11.30	11.34	11.00	11.38	9,149,573	102,104,324	11.159	7.788	7.788	7.815	7.581	7.843	13,276,091	7.6908	0.71%
2020-11-26	0	11.22	11.18	11.22	10.92	11.30	11,546,516	127,625,510	11.053	7.733	7.705	7.733	7.526	7.788	16,754,072	7.6176	2.75%
2020-11-25	0	10.92	10.90	10.92	10.92	11.42	11,809,497	131,691,770	11.151	7.526	7.512	7.526	7.526	7.870	17,135,659	7.6852	-0.91%
2020-11-24	0	11.02	11.02	11.06	10.94	11.30	5,540,839	61,573,183	11.113	7.595	7.595	7.622	7.540	7.788	8,039,794	7.6586	-1.61%
2020-11-23	0	11.20	11.18	11.20	10.86	11.42	5,321,329	59,410,822	11.165	7.719	7.705	7.719	7.484	7.870	7,721,284	7.6944	2.56%
2020-11-20	0	10.92	10.90	10.92	10.84	10.96	6,208,060	67,707,364	10.906	7.526	7.512	7.526	7.471	7.553	9,007,936	7.5164	-0.18%
2020-11-19	0	10.94	10.92	10.94	10.84	11.02	5,075,426	55,417,116	10.919	7.540	7.526	7.540	7.471	7.595	7,364,477	7.5249	-0.91%
2020-11-18	0	11.04	11.04	11.06	10.80	11.26	7,802,663	86,127,846	11.038	7.609	7.609	7.622	7.443	7.760	11,321,716	7.6073	0.73%
2020-11-17	0	10.96	10.92	10.96	10.84	11.08	6,439,400	70,438,420	10.939	7.553	7.526	7.553	7.471	7.636	9,343,612	7.5387	-0.72%
2020-11-16	0	11.04	11.02	11.04	10.68	11.06	7,422,200	80,973,240	10.910	7.609	7.595	7.609	7.360	7.622	10,769,662	7.5186	2.22%
2020-11-13	0	10.80	10.80	10.82	10.72	11.28	4,781,695	51,942,577	10.863	7.443	7.443	7.457	7.388	7.774	6,938,271	7.4864	-4.09%
2020-11-12	0	11.26	11.22	11.26	11.16	11.62	5,330,400	60,243,886	11.302	7.760	7.733	7.760	7.691	8.008	7,734,446	7.7890	-3.10%
2020-11-11	0	11.62	11.58	11.62	11.20	11.62	7,463,254	85,823,404	11.499	8.008	7.981	8.008	7.719	8.008	10,829,231	7.9252	2.83%
2020-11-10	0	11.30	11.28	11.30	11.16	11.80	6,192,750	70,524,078	11.388	7.788	7.774	7.788	7.691	8.132	8,985,722	7.8485	2.17%
2020-11-09	0	11.06	11.06	11.08	10.84	11.26	6,666,400	73,758,196	11.064	7.622	7.622	7.636	7.471	7.760	9,672,991	7.6252	1.84%
2020-11-06	0	10.86	10.84	10.86	10.68	10.96	18,228,000	197,390,781	10.829	7.484	7.471	7.484	7.360	7.553	26,448,950	7.4631	0.93%
2020-11-05	0	10.76	10.74	10.76	10.52	10.76	8,255,200	87,850,568	10.642	7.416	7.402	7.416	7.250	7.416	11,978,350	7.3341	3.07%
2020-11-04	0	10.44	10.44	10.46	10.34	10.64	4,830,107	50,586,309	10.473	7.195	7.195	7.209	7.126	7.333	7,008,517	7.2178	-1.51%
2020-11-03	0	10.60	10.60	10.62	10.18	10.82	7,649,077	81,205,508	10.616	7.305	7.305	7.319	7.016	7.457	11,098,862	7.3166	3.31%
2020-11-02	0	10.26	10.24	10.26	10.08	10.46	4,375,779	45,133,165	10.314	7.071	7.057	7.071	6.947	7.209	6,349,285	7.1084	1.79%
2020-10-30	0	10.08	10.06	10.08	10.04	10.42	4,970,216	50,842,267	10.229	6.947	6.933	6.947	6.919	7.181	7,211,817	7.0499	-0.79%
2020-10-29	0	10.16	10.16	10.18	9.890	10.26	7,053,272	71,206,079	10.095	7.002	7.002	7.016	6.816	7.071	10,234,345	6.9576	1.60%
2020-10-28	0	10.00	9.990	10.00	9.990	10.26	5,859,600	58,998,134	10.069	6.892	6.885	6.892	6.885	7.071	8,502,319	6.9391	-2.15%
2020-10-27	0	10.22	10.20	10.22	10.22	10.54	4,643,370	47,849,078	10.305	7.043	7.030	7.043	7.043	7.264	6,737,561	7.1018	-3.40%
2020-10-23	0	10.58	10.56	10.58	10.38	10.68	3,983,200	42,097,328	10.569	7.291	7.278	7.291	7.154	7.360	5,779,650	7.2837	1.34%
2020-10-22	0	10.44	10.42	10.44	10.36	10.54	2,314,800	24,169,792	10.441	7.195	7.181	7.195	7.140	7.264	3,358,790	7.1960	0.38%
2020-10-21	0	10.40	10.40	10.42	10.32	10.48	3,701,400	38,455,113	10.389	7.167	7.167	7.181	7.112	7.223	5,370,756	7.1601	0.39%
2020-10-20	0	10.36	10.36	10.38	10.30	10.50	2,919,427	30,296,983	10.378	7.140	7.140	7.154	7.099	7.236	4,236,108	7.1521	-0.77%
2020-10-19	0	10.44	10.42	10.44	10.38	10.66	3,331,400	35,000,656	10.506	7.195	7.181	7.195	7.154	7.347	4,833,884	7.2407	0.77%
2020-10-16	0	10.36	10.34	10.36	10.24	10.46	8,754,000	90,493,743	10.337	7.140	7.126	7.140	7.057	7.209	12,702,112	7.1243	0.58%
2020-10-15	0	10.30	10.28	10.30	10.30	10.54	6,955,917	72,252,585	10.387	7.099	7.085	7.099	7.099	7.264	10,093,082	7.1586	-2.09%
2020-10-14	0	10.52	10.50	10.52	10.44	10.94	5,716,128	60,352,382	10.558	7.250	7.236	7.250	7.195	7.540	8,294,140	7.2765	-3.49%
2020-10-12	0	10.90	10.88	10.90	10.44	10.92	5,332,781	57,441,979	10.771	7.512	7.498	7.512	7.195	7.526	7,737,901	7.4235	4.61%
2020-10-09	0	10.42	10.42	10.46	10.18	10.46	5,979,800	62,029,018	10.373	7.181	7.181	7.209	7.016	7.209	8,676,730	7.1489	1.56%
2020-10-08	0	10.26	10.24	10.26	10.04	10.26	3,835,999	39,131,733	10.201	7.071	7.057	7.071	6.919	7.071	5,566,060	7.0304	0.79%
2020-10-07	0	10.18	10.18	10.20	10.12	10.44	916,461	9,373,407	10.228	7.016	7.016	7.030	6.974	7.195	1,329,791	7.0488	-1.55%
2020-10-06	0	10.34	10.34	10.36	10.26	10.46	798,584	8,281,927	10.371	7.126	7.126	7.140	7.071	7.209	1,158,751	7.1473	0.19%
2020-10-05	0	10.32	10.30	10.32	10.26	10.70	1,386,600	14,375,039	10.367	7.112	7.099	7.112	7.071	7.374	2,011,966	7.1448	-3.91%
2020-09-30	0	10.74	10.74	10.76	10.62	11.04	2,143,800	23,179,492	10.812	7.402	7.402	7.416	7.319	7.609	3,110,668	7.4516	0.94%
2020-09-29	0	10.64	10.64	10.66	10.64	11.22	1,232,734	13,284,290	10.776	7.333	7.333	7.347	7.333	7.733	1,788,705	7.4268	-4.83%
2020-09-28	0	11.18	11.18	11.24	10.72	11.26	1,922,923	21,417,044	11.138	7.705	7.705	7.746	7.388	7.760	2,790,174	7.6759	2.95%
2020-09-25	0	10.86	10.86	10.88	10.74	11.06	3,887,000	42,558,312	10.949	7.484	7.484	7.498	7.402	7.622	5,640,063	7.5457	1.12%
2020-09-24	0	10.74	10.74	10.76	10.54	10.98	3,688,200	39,354,470	10.670	7.402	7.402	7.416	7.264	7.567	5,351,603	7.3538	-2.19%
2020-09-23	0	10.98	10.98	11.00	10.92	11.12	1,401,653	15,432,171	11.010	7.567	7.567	7.581	7.526	7.664	2,033,808	7.5878	-1.26%
2020-09-22	0	11.12	11.12	11.14	11.04	11.34	952,504	10,665,190	11.197	7.664	7.664	7.677	7.609	7.815	1,382,090	7.7167	-1.42%
2020-09-21	0	11.28	11.26	11.28	11.28	11.76	1,683,906	19,384,598	11.512	7.774	7.760	7.774	7.774	8.105	2,443,359	7.9336	-0.70%
2020-09-18	0	11.36	11.36	11.38	11.00	11.48	2,951,165	33,503,676	11.353	7.829	7.829	7.843	7.581	7.912	4,282,160	7.8240	2.16%
2020-09-17	0	11.12	11.10	11.12	11.10	11.28	1,461,194	16,338,105	11.181	7.664	7.650	7.664	7.650	7.774	2,120,202	7.7059	-1.94%
2020-09-16	0	11.34	11.34	11.36	11.22	11.46	833,000	9,457,332	11.353	7.815	7.815	7.829	7.733	7.898	1,208,689	7.8245	0.89%
2020-09-15	0	11.24	11.22	11.24	11.14	11.36	906,600	10,226,228	11.280	7.746	7.733	7.746	7.677	7.829	1,315,483	7.7737	0.36%
2020-09-14	0	11.20	11.20	11.24	11.20	11.38	1,251,000	14,101,832	11.272	7.719	7.719	7.746	7.719	7.843	1,815,209	7.7687	-0.36%
2020-09-11	0	11.24	11.22	11.24	11.04	11.36	1,370,800	15,388,156	11.226	7.746	7.733	7.746	7.609	7.829	1,989,040	7.7365	0.00%
2020-09-10	0	11.24	11.24	11.26	11.24	11.50	1,458,000	16,522,735	11.332	7.746	7.746	7.760	7.746	7.926	2,115,568	7.8101	-0.88%
2020-09-09	0	11.34	11.32	11.34	11.30	11.60	928,733	10,652,429	11.470	7.815	7.801	7.815	7.788	7.994	1,347,598	7.9048	-2.07%
2020-09-08	0	11.58	11.58	11.60	11.36	11.72	2,008,640	23,245,071	11.573	7.981	7.981	7.994	7.829	8.077	2,914,550	7.9755	2.12%
2020-09-07	0	11.34	11.28	11.34	11.24	11.64	2,484,557	28,265,007	11.376	7.815	7.774	7.815	7.746	8.022	3,605,109	7.8403	-1.05%
2020-09-04	0	11.46	11.46	11.50	11.32	11.82	4,296,200	49,101,592	11.429	7.898	7.898	7.926	7.801	8.146	6,233,815	7.8767	-2.05%
2020-09-03	0	11.70	11.68	11.70	11.62	12.14	2,673,200	31,745,407	11.875	8.063	8.050	8.063	8.008	8.367	3,878,831	8.1843	-1.52%
2020-09-02	0	11.88	11.88	11.96	11.84	12.30	2,295,560	27,706,260	12.069	8.187	8.187	8.243	8.160	8.477	3,330,873	8.3180	-3.73%
2020-09-01	0	12.34	12.34	12.36	12.04	12.44	1,295,400	15,976,680	12.333	8.504	8.504	8.518	8.298	8.573	1,879,634	8.4999	1.98%
2020-08-31	0	12.10	12.10	12.18	12.10	12.96	3,287,500	40,891,440	12.438	8.339	8.339	8.394	8.339	8.932	4,770,184	8.5723	-2.26%
2020-08-28	0	12.38	12.36	12.38	12.34	12.66	1,317,200	16,476,500	12.509	8.532	8.518	8.532	8.504	8.725	1,911,266	8.6207	-0.80%
2020-08-27	0	12.48	12.42	12.48	12.38	12.90	1,703,520	21,217,882	12.455	8.601	8.560	8.601	8.532	8.890	2,471,819	8.5839	-2.35%
2020-08-26	0	12.78	12.78	12.82	12.58	13.08	1,017,046	12,986,820	12.769	8.808	8.808	8.835	8.670	9.014	1,475,741	8.8002	-1.84%
2020-08-25	0	13.02	12.98	13.02	12.88	13.26	793,400	10,324,124	13.013	8.973	8.946	8.973	8.877	9.138	1,151,229	8.9679	-0.76%
2020-08-24	0	13.12	13.12	13.14	13.02	13.36	412,200	5,449,424	13.220	9.042	9.042	9.056	8.973	9.207	598,105	9.1112	-1.06%
2020-08-21	0	13.26	13.24	13.26	13.06	13.34	1,007,214	13,280,949	13.186	9.138	9.125	9.138	9.001	9.194	1,461,474	9.0874	1.69%
2020-08-20	0	13.04	13.00	13.04	12.90	13.20	771,902	10,064,722	13.039	8.987	8.959	8.987	8.890	9.097	1,120,035	8.9861	-1.66%
2020-08-19	0	13.26	13.26	13.30	13.04	13.38	634,637	8,428,356	13.281	9.138	9.138	9.166	8.987	9.221	920,863	9.1527	0.30%
2020-08-18	0	13.22	13.12	13.22	13.04	13.58	1,278,650	16,815,990	13.151	9.111	9.042	9.111	8.987	9.359	1,855,330	9.0636	-1.34%
2020-08-17	0	13.40	13.40	13.42	12.94	13.72	2,189,727	29,585,693	13.511	9.235	9.235	9.249	8.918	9.456	3,177,308	9.3116	3.24%
2020-08-14	0	12.98	12.88	12.98	12.76	13.04	1,927,000	24,809,158	12.874	8.946	8.877	8.946	8.794	8.987	2,796,090	8.8728	1.09%
2020-08-13	0	12.84	12.74	12.84	12.66	12.94	1,969,494	25,144,213	12.767	8.849	8.780	8.849	8.725	8.918	2,857,749	8.7986	1.58%
2020-08-12	0	12.64	12.58	12.64	12.32	12.76	1,012,000	12,656,643	12.507	8.711	8.670	8.711	8.491	8.794	1,468,419	8.6192	-0.32%
2020-08-11	0	12.68	12.62	12.68	12.60	13.04	732,200	9,360,951	12.785	8.739	8.697	8.739	8.684	8.987	1,062,427	8.8109	-1.25%
2020-08-10	0	12.84	12.84	12.88	12.66	13.00	637,400	8,202,287	12.868	8.849	8.849	8.877	8.725	8.959	924,872	8.8686	-0.47%
2020-08-07	0	12.90	12.88	12.90	12.68	13.32	956,433	12,326,359	12.888	8.890	8.877	8.890	8.739	9.180	1,387,791	8.8820	-3.15%
2020-08-06	0	13.32	13.28	13.32	12.78	13.32	1,397,990	18,291,994	13.084	9.180	9.152	9.180	8.808	9.180	2,028,493	9.0175	2.30%
2020-08-05	0	13.02	13.02	13.04	12.76	13.08	635,468	8,250,220	12.983	8.973	8.973	8.987	8.794	9.014	922,068	8.9475	-0.15%
2020-08-04	0	13.04	13.04	13.10	12.84	13.24	664,000	8,684,424	13.079	8.987	8.987	9.028	8.849	9.125	963,468	9.0137	0.77%
2020-08-03	0	12.94	12.94	12.96	12.68	13.20	847,709	10,906,110	12.865	8.918	8.918	8.932	8.739	9.097	1,230,031	8.8665	0.94%
2020-07-31	0	12.82	12.82	12.84	12.78	13.28	689,850	8,903,322	12.906	8.835	8.835	8.849	8.808	9.152	1,000,977	8.8946	-1.38%
2020-07-30	0	13.00	12.96	13.00	12.88	13.24	658,800	8,577,448	13.020	8.959	8.932	8.959	8.877	9.125	955,923	8.9729	-0.76%
2020-07-29	0	13.10	13.08	13.10	12.76	13.36	1,202,600	15,775,404	13.118	9.028	9.014	9.028	8.794	9.207	1,744,981	9.0404	1.08%
2020-07-28	0	12.96	12.94	12.96	12.86	13.16	685,187	8,889,754	12.974	8.932	8.918	8.932	8.863	9.070	994,211	8.9415	0.62%
2020-07-27	0	12.88	12.88	12.90	12.88	13.50	1,470,379	19,264,306	13.102	8.877	8.877	8.890	8.877	9.304	2,133,530	9.0293	-2.13%
2020-07-24	0	13.16	13.14	13.16	13.02	14.02	2,885,400	38,714,492	13.417	9.070	9.056	9.070	8.973	9.662	4,186,735	9.2469	-7.06%
2020-07-23	0	14.16	14.16	14.20	13.82	14.24	2,814,200	39,533,200	14.048	9.759	9.759	9.786	9.524	9.814	4,083,423	9.6814	0.85%
2020-07-22	0	14.04	13.94	14.04	13.88	14.36	2,932,416	41,257,612	14.069	9.676	9.607	9.676	9.566	9.897	4,254,955	9.6964	-0.43%
2020-07-21	0	14.10	14.04	14.10	13.90	14.32	2,074,600	29,114,476	14.034	9.717	9.676	9.717	9.580	9.869	3,010,258	9.6718	-0.42%
2020-07-20	0	14.16	14.16	14.18	13.64	14.36	5,023,600	70,858,135	14.105	9.759	9.759	9.773	9.400	9.897	7,289,277	9.7209	3.81%
2020-07-17	0	13.64	13.60	13.64	13.36	13.84	4,319,800	58,850,516	13.623	9.400	9.373	9.400	9.207	9.538	6,268,059	9.3890	1.49%
2020-07-16	0	13.44	13.30	13.44	13.26	14.30	4,183,200	57,262,924	13.689	9.263	9.166	9.263	9.138	9.855	6,069,851	9.4340	-5.08%
2020-07-15	0	14.16	14.10	14.16	13.86	14.62	3,767,200	53,114,136	14.099	9.759	9.717	9.759	9.552	10.08	5,466,232	9.7168	-0.42%
2020-07-14	0	14.22	14.20	14.22	14.10	14.50	7,398,400	105,836,382	14.305	9.800	9.786	9.800	9.717	9.993	10,735,128	9.8589	-2.34%
2020-07-13	0	14.56	14.54	14.56	13.90	14.82	4,295,200	62,563,860	14.566	10.03	10.02	10.03	9.580	10.21	6,232,364	10.039	4.00%
2020-07-10	0	14.00	13.88	14.00	13.72	14.62	3,148,100	43,952,408	13.962	9.648	9.566	9.648	9.456	10.08	4,567,914	9.6220	-1.69%
2020-07-09	0	14.24	14.24	14.26	14.10	15.04	3,140,600	45,265,108	14.413	9.814	9.814	9.828	9.717	10.37	4,557,032	9.9330	-0.28%
2020-07-08	0	14.28	14.22	14.28	13.54	14.46	7,100,000	99,850,366	14.063	9.841	9.800	9.841	9.331	9.965	10,302,147	9.6922	6.73%
2020-07-07	0	13.38	13.30	13.38	13.28	14.70	6,085,796	83,451,089	13.712	9.221	9.166	9.221	9.152	10.13	8,830,531	9.4503	-2.34%
2020-07-06	0	13.70	13.68	13.70	12.68	13.72	9,777,461	129,998,860	13.296	9.442	9.428	9.442	8.739	9.456	14,187,161	9.1631	13.41%
2020-07-03	0	12.08	12.06	12.08	11.50	12.24	6,862,000	81,647,730	11.899	8.325	8.311	8.325	7.926	8.436	9,956,808	8.2002	3.07%
2020-07-02	0	11.72	11.72	11.74	10.48	11.76	3,435,986	39,283,378	11.433	8.077	8.077	8.091	7.223	8.105	4,985,639	7.8793	9.33%
2020-06-30	0	10.72	10.68	10.72	10.42	10.84	4,569,200	48,394,842	10.592	7.388	7.360	7.388	7.181	7.471	6,629,940	7.2994	1.52%
2020-06-29	0	10.56	10.54	10.56	10.40	10.76	2,773,700	29,104,237	10.493	7.278	7.264	7.278	7.167	7.416	4,024,657	7.2315	0.07%
2020-06-26	0	10.98	10.96	10.98	10.96	11.18	617,800	6,813,056	11.028	7.273	7.259	7.273	7.259	7.405	932,722	7.3045	-1.44%
2020-06-24	0	11.14	11.14	11.22	11.14	11.62	1,389,512	15,685,490	11.288	7.379	7.379	7.432	7.379	7.697	2,097,812	7.4771	-2.45%
2020-06-23	0	11.42	11.42	11.46	11.34	11.66	1,756,755	20,135,473	11.462	7.564	7.564	7.591	7.511	7.723	2,652,256	7.5918	-1.89%
2020-06-22	0	11.64	11.62	11.64	11.40	12.24	3,422,391	40,477,669	11.827	7.710	7.697	7.710	7.551	8.107	5,166,945	7.8340	0.17%
2020-06-19	0	11.62	11.60	11.62	11.22	11.74	3,245,414	37,541,579	11.568	7.697	7.683	7.697	7.432	7.776	4,899,755	7.6619	2.65%
2020-06-18	0	11.32	11.30	11.32	11.02	11.50	2,010,800	22,822,882	11.350	7.498	7.485	7.498	7.299	7.617	3,035,800	7.5179	1.43%
2020-06-17	0	11.16	11.16	11.24	11.06	11.32	1,087,950	12,188,108	11.203	7.392	7.392	7.445	7.326	7.498	1,642,529	7.4203	0.18%
2020-06-16	0	11.14	11.12	11.14	11.02	11.28	892,400	9,973,132	11.176	7.379	7.365	7.379	7.299	7.471	1,347,298	7.4023	2.39%
2020-06-15	0	10.88	10.88	10.94	10.84	11.30	1,558,800	17,150,821	11.003	7.207	7.207	7.246	7.180	7.485	2,353,394	7.2877	-1.27%
2020-06-12	0	11.02	11.02	11.08	10.82	11.18	1,713,689	18,926,266	11.044	7.299	7.299	7.339	7.167	7.405	2,587,237	7.3152	-1.25%
2020-06-11	0	11.16	11.16	11.18	11.12	11.50	1,013,400	11,428,178	11.277	7.392	7.392	7.405	7.365	7.617	1,529,978	7.4695	-2.62%
2020-06-10	0	11.46	11.46	11.48	11.22	11.56	2,154,396	24,710,924	11.470	7.591	7.591	7.604	7.432	7.657	3,252,593	7.5973	1.24%
2020-06-09	0	11.32	11.32	11.34	11.00	11.52	1,956,754	22,253,687	11.373	7.498	7.498	7.511	7.286	7.630	2,954,204	7.5329	1.62%
2020-06-08	0	11.14	11.12	11.14	11.12	11.64	2,080,000	23,506,146	11.301	7.379	7.365	7.379	7.365	7.710	3,140,274	7.4854	0.36%
2020-06-05	0	11.10	11.10	11.12	10.68	11.26	3,330,707	36,668,277	11.009	7.352	7.352	7.365	7.074	7.458	5,028,525	7.2921	3.16%
2020-06-04	0	10.76	10.72	10.76	10.54	10.88	1,654,657	17,717,154	10.707	7.127	7.101	7.127	6.981	7.207	2,498,114	7.0922	0.94%
2020-06-03	0	10.66	10.66	10.70	10.62	10.86	1,178,800	12,602,500	10.691	7.061	7.061	7.087	7.034	7.193	1,779,690	7.0813	0.19%
2020-06-02	0	10.64	10.64	10.68	10.60	10.74	1,322,200	14,113,140	10.674	7.048	7.048	7.074	7.021	7.114	1,996,188	7.0700	-0.56%
2020-06-01	0	10.70	10.70	10.72	10.20	10.86	3,229,685	34,460,921	10.670	7.087	7.087	7.101	6.756	7.193	4,876,008	7.0674	5.11%
2020-05-29	0	10.18	10.18	10.20	9.900	10.18	12,232,736	124,259,227	10.158	6.743	6.743	6.756	6.557	6.743	18,468,339	6.7282	1.39%
2020-05-28	0	10.04	10.02	10.04	9.880	10.30	3,099,356	31,372,032	10.122	6.650	6.637	6.650	6.544	6.822	4,679,244	6.7045	1.83%
2020-05-27	0	9.860	9.850	9.860	9.780	10.14	3,565,000	35,238,198	9.8845	6.531	6.524	6.531	6.478	6.716	5,382,249	6.5471	-1.00%
2020-05-26	0	9.960	9.960	9.990	9.630	10.06	2,331,000	23,223,372	9.9628	6.597	6.597	6.617	6.379	6.663	3,519,221	6.5990	2.89%
2020-05-25	0	9.680	9.680	9.710	9.630	9.800	1,956,000	18,930,490	9.6782	6.412	6.412	6.432	6.379	6.491	2,953,065	6.4105	-0.51%
2020-05-22	0	9.730	9.720	9.730	9.630	10.06	3,674,006	36,065,441	9.8164	6.445	6.438	6.445	6.379	6.663	5,546,820	6.5020	-4.61%
2020-05-21	0	10.20	10.18	10.20	10.04	10.34	1,863,800	18,963,013	10.174	6.756	6.743	6.756	6.650	6.849	2,813,867	6.7391	1.19%
2020-05-20	0	10.08	10.06	10.08	10.06	10.24	4,677,400	47,374,944	10.128	6.677	6.663	6.677	6.663	6.783	7,061,691	6.7087	-1.56%
2020-05-19	0	10.24	10.24	10.28	10.12	10.30	2,382,000	24,428,992	10.256	6.783	6.783	6.809	6.703	6.822	3,596,218	6.7930	1.59%
2020-05-18	0	10.08	10.06	10.08	10.00	10.16	1,094,045	11,055,989	10.106	6.677	6.663	6.677	6.624	6.730	1,651,731	6.6936	0.00%
2020-05-15	0	10.08	10.08	10.10	10.06	10.24	2,895,600	29,308,840	10.122	6.677	6.677	6.690	6.663	6.783	4,371,624	6.7043	-1.56%
2020-05-14	0	10.24	10.22	10.24	10.20	10.34	1,784,800	18,256,652	10.229	6.783	6.769	6.783	6.756	6.849	2,694,597	6.7753	-1.35%
2020-05-13	0	10.38	10.36	10.38	10.26	10.50	2,692,514	27,904,671	10.364	6.875	6.862	6.875	6.796	6.955	4,065,015	6.8646	-1.70%
2020-05-12	0	10.56	10.56	10.58	10.50	10.80	2,132,629	22,545,477	10.572	6.995	6.995	7.008	6.955	7.154	3,219,731	7.0023	-2.40%
2020-05-11	0	10.82	10.82	10.84	10.62	10.94	1,512,200	16,321,534	10.793	7.167	7.167	7.180	7.034	7.246	2,283,040	7.1490	2.85%
2020-05-08	0	10.52	10.52	10.68	10.34	10.76	2,512,376	26,547,963	10.567	6.968	6.968	7.074	6.849	7.127	3,793,053	6.9991	1.74%
2020-05-07	0	10.34	10.30	10.34	10.26	10.44	1,592,400	16,445,506	10.327	6.849	6.822	6.849	6.796	6.915	2,404,121	6.8405	-0.58%
2020-05-06	0	10.40	10.40	10.42	10.02	10.46	2,578,600	26,652,264	10.336	6.889	6.889	6.902	6.637	6.928	3,893,034	6.8461	5.48%
2020-05-05	0	9.860	9.860	9.870	9.800	10.12	1,324,400	13,110,582	9.8993	6.531	6.531	6.538	6.491	6.703	1,999,509	6.5569	-1.30%
2020-05-04	0	9.990	9.960	9.990	9.950	10.80	2,620,432	26,454,999	10.096	6.617	6.597	6.617	6.591	7.154	3,956,190	6.6870	-10.48%
2020-04-29	0	11.16	11.14	11.16	11.02	11.18	503,132	5,600,783	11.132	7.392	7.379	7.392	7.299	7.405	759,602	7.3733	0.90%
2020-04-28	0	11.06	11.04	11.06	10.74	11.06	1,192,800	13,074,012	10.961	7.326	7.312	7.326	7.114	7.326	1,800,826	7.2600	2.41%
2020-04-27	0	10.80	10.72	10.80	10.54	10.94	3,645,600	39,043,786	10.710	7.154	7.101	7.154	6.981	7.246	5,503,934	7.0938	0.75%
2020-04-24	0	10.72	10.70	10.72	10.68	10.90	796,405	8,536,465	10.719	7.101	7.087	7.101	7.074	7.220	1,202,370	7.0997	-1.11%
2020-04-23	0	10.84	10.80	10.84	10.78	10.96	340,827	3,703,367	10.866	7.180	7.154	7.180	7.140	7.259	514,563	7.1971	-0.37%
2020-04-22	0	10.88	10.84	10.88	10.66	10.96	903,712	9,805,185	10.850	7.207	7.180	7.207	7.061	7.259	1,364,377	7.1866	1.49%
2020-04-21	0	10.72	10.72	10.74	10.68	11.24	2,771,691	30,119,152	10.867	7.101	7.101	7.114	7.074	7.445	4,184,553	7.1977	-4.63%
2020-04-20	0	11.24	11.24	11.26	11.16	11.56	1,994,400	22,495,944	11.280	7.445	7.445	7.458	7.392	7.657	3,011,040	7.4712	-1.23%
2020-04-17	0	11.38	11.38	11.40	11.20	11.60	2,660,395	30,243,967	11.368	7.538	7.538	7.551	7.418	7.683	4,016,524	7.5299	1.07%
2020-04-16	0	11.26	11.26	11.30	11.26	11.64	1,617,300	18,414,624	11.386	7.458	7.458	7.485	7.458	7.710	2,441,714	7.5417	-1.40%
2020-04-15	0	11.42	11.42	11.48	11.42	11.88	1,506,935	17,495,148	11.610	7.564	7.564	7.604	7.564	7.869	2,275,091	7.6899	-2.73%
2020-04-14	0	11.74	11.74	11.82	11.48	11.92	1,885,200	22,001,368	11.671	7.776	7.776	7.829	7.604	7.895	2,846,175	7.7302	0.17%
2020-04-09	0	11.72	11.72	11.80	11.68	12.12	1,153,600	13,631,500	11.816	7.763	7.763	7.816	7.736	8.028	1,741,644	7.8268	-0.34%
2020-04-08	0	11.76	11.72	11.76	11.60	11.80	789,400	9,273,600	11.748	7.789	7.763	7.789	7.683	7.816	1,191,794	7.7812	-0.34%
2020-04-07	0	11.80	11.80	11.84	11.60	11.88	2,131,000	25,084,272	11.771	7.816	7.816	7.842	7.683	7.869	3,217,271	7.7968	2.25%
2020-04-06	0	11.54	11.50	11.54	11.08	11.62	580,600	6,621,430	11.404	7.644	7.617	7.644	7.339	7.697	876,559	7.5539	1.41%
2020-04-03	0	11.38	11.36	11.38	11.22	11.64	157,200	1,785,860	11.360	7.538	7.524	7.538	7.432	7.710	237,332	7.5247	-2.07%
2020-04-02	0	11.62	11.60	11.62	11.24	11.76	629,400	7,233,824	11.493	7.697	7.683	7.697	7.445	7.789	950,235	7.6127	1.22%
2020-04-01	0	11.48	11.48	11.50	11.24	11.78	2,024,901	23,297,121	11.505	7.604	7.604	7.617	7.445	7.803	3,057,089	7.6207	-0.52%
2020-03-31	0	11.54	11.52	11.54	11.20	12.32	1,212,200	14,007,960	11.556	7.644	7.630	7.644	7.418	8.160	1,830,116	7.6541	2.49%
2020-03-30	0	11.26	11.24	11.26	11.20	11.62	841,200	9,563,504	11.369	7.458	7.445	7.458	7.418	7.697	1,269,999	7.5303	-3.10%
2020-03-27	0	11.62	11.62	11.64	11.44	11.92	2,085,000	24,257,760	11.634	7.697	7.697	7.710	7.577	7.895	3,147,823	7.7062	-0.51%
2020-03-26	0	11.68	11.64	11.68	11.16	11.78	3,732,800	42,789,534	11.463	7.736	7.710	7.736	7.392	7.803	5,635,584	7.5927	2.82%
2020-03-25	0	11.36	11.34	11.36	11.08	11.60	3,037,000	34,489,108	11.356	7.524	7.511	7.524	7.339	7.683	4,585,102	7.5220	6.97%
2020-03-24	0	10.62	10.62	10.66	10.30	10.80	1,787,695	19,029,717	10.645	7.034	7.034	7.061	6.822	7.154	2,698,967	7.0507	3.11%
2020-03-23	0	10.30	10.30	10.36	10.12	10.68	3,162,600	32,713,909	10.344	6.822	6.822	6.862	6.703	7.074	4,774,726	6.8515	-3.92%
2020-03-20	0	10.72	10.72	10.74	10.46	10.90	4,987,867	53,254,608	10.677	7.101	7.101	7.114	6.928	7.220	7,530,418	7.0719	2.88%
2020-03-19	0	10.42	10.40	10.42	10.26	11.76	7,694,900	81,582,638	10.602	6.902	6.889	6.902	6.796	7.789	11,617,353	7.0225	-8.44%
2020-03-18	0	11.38	11.34	11.38	11.26	12.00	1,979,300	23,085,990	11.664	7.538	7.511	7.538	7.458	7.948	2,988,243	7.7256	-0.70%
2020-03-17	0	11.46	11.46	11.54	10.96	11.76	2,681,029	30,678,850	11.443	7.591	7.591	7.644	7.259	7.789	4,047,676	7.5794	0.70%
2020-03-16	0	11.38	11.38	11.44	11.28	11.76	1,911,800	21,930,490	11.471	7.538	7.538	7.577	7.471	7.789	2,886,335	7.5980	-2.57%
2020-03-13	0	11.68	11.68	11.70	10.82	12.08	2,898,355	33,221,898	11.462	7.736	7.736	7.750	7.167	8.001	4,375,783	7.5922	-3.31%
2020-03-12	0	12.08	12.08	12.10	12.04	12.36	1,294,382	15,712,980	12.139	8.001	8.001	8.015	7.975	8.187	1,954,190	8.0407	-3.97%
2020-03-11	0	12.58	12.56	12.58	12.58	13.04	1,097,000	13,983,100	12.747	8.333	8.319	8.333	8.333	8.637	1,656,193	8.4429	-1.41%
2020-03-10	0	12.76	12.76	12.78	12.54	13.10	2,471,200	31,617,317	12.794	8.452	8.452	8.465	8.306	8.677	3,730,887	8.4745	0.31%
2020-03-09	0	12.72	12.70	12.72	12.32	13.38	1,986,000	25,776,944	12.979	8.425	8.412	8.425	8.160	8.862	2,998,358	8.5970	-7.56%
2020-03-06	0	13.76	13.76	13.78	13.74	14.34	1,297,000	17,919,182	13.816	9.114	9.114	9.127	9.101	9.498	1,958,142	9.1511	-3.51%
2020-03-05	0	14.26	14.24	14.26	13.80	14.36	1,999,400	28,323,829	14.166	9.445	9.432	9.445	9.141	9.512	3,018,588	9.3831	3.78%
2020-03-04	0	13.74	13.74	13.76	13.26	13.90	1,130,400	15,409,231	13.632	9.101	9.101	9.114	8.783	9.207	1,706,618	9.0291	2.08%
2020-03-03	0	13.46	13.46	13.54	13.34	13.96	1,921,400	26,185,580	13.628	8.915	8.915	8.968	8.836	9.247	2,900,828	9.0269	0.00%
2020-03-02	0	13.46	13.46	13.50	12.98	13.72	1,859,000	25,008,718	13.453	8.915	8.915	8.942	8.597	9.088	2,806,620	8.9106	3.38%
2020-02-28	0	13.02	13.02	13.08	13.02	13.40	1,759,000	23,083,252	13.123	8.624	8.624	8.664	8.624	8.876	2,655,645	8.6921	-4.96%
2020-02-27	0	13.70	13.70	13.76	13.58	13.80	885,200	12,129,808	13.703	9.074	9.074	9.114	8.995	9.141	1,336,428	9.0763	2.09%
2020-02-26	0	13.42	13.42	13.48	13.36	13.82	1,295,578	17,580,529	13.570	8.889	8.889	8.929	8.849	9.154	1,955,995	8.9880	-2.75%
2020-02-25	0	13.80	13.80	13.82	13.62	14.00	999,600	13,763,002	13.769	9.141	9.141	9.154	9.021	9.273	1,509,143	9.1197	-1.15%
2020-02-24	0	13.96	13.96	14.00	13.96	14.72	2,111,800	29,747,615	14.086	9.247	9.247	9.273	9.247	9.750	3,188,284	9.3303	-5.03%
2020-02-21	0	14.70	14.68	14.70	14.38	15.22	2,188,000	32,399,164	14.808	9.737	9.723	9.737	9.525	10.08	3,303,327	9.8080	2.37%
2020-02-20	0	14.36	14.36	14.40	13.88	14.48	1,920,800	27,250,768	14.187	9.512	9.512	9.538	9.194	9.591	2,899,922	9.3971	2.28%
2020-02-19	0	14.04	14.02	14.04	13.98	14.30	1,305,400	18,356,006	14.062	9.300	9.286	9.300	9.260	9.472	1,970,824	9.3139	-0.57%
2020-02-18	0	14.12	14.12	14.14	14.12	14.38	258,400	3,658,660	14.159	9.353	9.353	9.366	9.353	9.525	390,119	9.3783	-1.12%
2020-02-17	0	14.28	14.28	14.30	14.00	14.44	1,294,000	18,518,592	14.311	9.459	9.459	9.472	9.273	9.565	1,953,613	9.4792	3.18%
2020-02-14	0	13.84	13.82	13.84	13.74	13.90	436,600	6,037,272	13.828	9.167	9.154	9.167	9.101	9.207	659,156	9.1591	0.14%
2020-02-13	0	13.82	13.80	13.82	13.50	13.96	592,000	8,188,488	13.832	9.154	9.141	9.154	8.942	9.247	893,770	9.1617	0.14%
2020-02-12	0	13.80	13.80	13.82	13.48	13.98	1,109,200	15,279,554	13.775	9.141	9.141	9.154	8.929	9.260	1,674,612	9.1242	1.62%
2020-02-11	0	13.58	13.56	13.58	13.42	13.82	605,588	8,254,084	13.630	8.995	8.982	8.995	8.889	9.154	914,285	9.0279	-0.44%
2020-02-10	0	13.64	13.62	13.64	13.18	13.72	676,200	9,145,676	13.525	9.035	9.021	9.035	8.730	9.088	1,020,891	8.9585	-0.29%
2020-02-07	0	13.68	13.68	13.76	13.32	13.84	590,999	8,038,566	13.602	9.061	9.061	9.114	8.823	9.167	892,259	9.0092	-0.15%
2020-02-06	0	13.70	13.64	13.70	13.08	13.70	1,340,250	18,016,557	13.443	9.074	9.035	9.074	8.664	9.074	2,023,439	8.9039	3.79%
2020-02-05	0	13.20	13.20	13.22	13.06	13.40	554,200	7,320,798	13.210	8.743	8.743	8.756	8.650	8.876	836,702	8.7496	1.07%
2020-02-04	0	13.06	13.04	13.06	12.32	13.14	2,480,878	32,100,622	12.939	8.650	8.637	8.650	8.160	8.703	3,745,499	8.5705	6.18%
2020-02-03	0	12.30	12.28	12.30	11.96	12.84	2,020,395	24,871,629	12.310	8.147	8.134	8.147	7.922	8.505	3,050,286	8.1539	-1.44%
2020-01-31	0	12.48	12.42	12.48	12.34	12.74	642,800	8,018,180	12.474	8.266	8.227	8.266	8.174	8.438	970,465	8.2622	-0.95%
2020-01-30	0	12.60	12.60	12.62	12.44	13.30	785,800	10,048,302	12.787	8.346	8.346	8.359	8.240	8.809	1,186,359	8.4699	-4.26%
2020-01-29	0	13.16	13.14	13.16	13.10	13.42	771,800	10,183,644	13.195	8.717	8.703	8.717	8.677	8.889	1,165,223	8.7397	-5.32%
2020-01-24	0	13.90	13.88	13.90	13.20	14.86	296,800	4,025,015	13.561	9.207	9.194	9.207	8.743	9.843	448,093	8.9825	2.96%
2020-01-23	0	13.50	13.48	13.50	13.18	14.06	327,930	4,439,029	13.537	8.942	8.929	8.942	8.730	9.313	495,091	8.9661	-5.46%
2020-01-22	0	14.28	14.22	14.28	13.68	14.28	440,200	6,197,846	14.080	9.459	9.419	9.459	9.061	9.459	664,591	9.3258	3.33%
2020-01-21	0	13.82	13.82	13.88	13.74	14.48	975,600	13,815,071	14.161	9.154	9.154	9.194	9.101	9.591	1,472,909	9.3794	-4.43%
2020-01-20	0	14.46	14.44	14.46	14.20	14.52	306,558	4,424,225	14.432	9.578	9.565	9.578	9.406	9.618	462,825	9.5592	0.14%
2020-01-17	0	14.44	14.42	14.44	14.28	14.60	810,933	11,649,001	14.365	9.565	9.551	9.565	9.459	9.670	1,224,304	9.5148	0.70%
2020-01-16	0	14.34	14.32	14.34	14.22	14.54	327,731	4,690,260	14.311	9.498	9.485	9.498	9.419	9.631	494,791	9.4793	0.00%
2020-01-15	0	14.34	14.32	14.34	14.10	14.38	428,049	6,103,193	14.258	9.498	9.485	9.498	9.339	9.525	646,246	9.4441	-0.69%
2020-01-14	0	14.44	14.40	14.44	14.32	14.56	987,000	14,234,026	14.422	9.565	9.538	9.565	9.485	9.644	1,490,120	9.5523	0.98%
2020-01-13	0	14.30	14.26	14.30	14.06	14.58	1,403,600	19,923,265	14.194	9.472	9.445	9.472	9.313	9.657	2,119,081	9.4018	0.70%
2020-01-10	0	14.20	14.18	14.20	14.06	14.60	1,396,200	19,830,099	14.203	9.406	9.392	9.406	9.313	9.670	2,107,909	9.4075	1.28%
2020-01-09	0	14.02	14.02	14.04	13.90	14.20	1,270,480	17,810,449	14.019	9.286	9.286	9.300	9.207	9.406	1,918,104	9.2854	1.59%
2020-01-08	0	13.80	13.80	13.82	13.56	14.08	1,039,761	14,367,319	13.818	9.141	9.141	9.154	8.982	9.326	1,569,776	9.1525	-0.86%
2020-01-07	0	13.92	13.84	13.92	13.76	14.28	421,400	5,874,940	13.941	9.220	9.167	9.220	9.114	9.459	636,207	9.2343	0.58%
2020-01-06	0	13.84	13.84	13.86	13.80	14.12	823,400	11,467,560	13.927	9.167	9.167	9.180	9.141	9.353	1,243,126	9.2248	-2.26%
2020-01-03	0	14.16	14.14	14.18	14.00	14.24	1,288,200	18,204,288	14.132	9.379	9.366	9.392	9.273	9.432	1,944,856	9.3602	1.14%
2020-01-02	0	14.00	13.98	14.00	13.80	14.16	1,495,600	20,924,040	13.990	9.273	9.260	9.273	9.141	9.379	2,257,978	9.2667	1.45%
2019-12-31	0	13.80	13.76	13.80	13.44	13.80	1,095,800	15,046,392	13.731	9.141	9.114	9.141	8.902	9.141	1,654,381	9.0949	0.73%
2019-12-30	0	13.70	13.68	13.70	13.06	13.74	3,065,400	41,540,298	13.551	9.074	9.061	9.074	8.650	9.101	4,627,979	8.9759	2.70%
2019-12-27	0	13.34	13.32	13.34	13.00	13.42	1,952,972	25,943,110	13.284	8.836	8.823	8.836	8.611	8.889	2,948,494	8.7988	0.76%
2019-12-24	0	13.24	13.16	13.24	13.10	13.38	227,200	2,995,472	13.184	8.770	8.717	8.770	8.677	8.862	343,015	8.7328	-0.15%
2019-12-23	0	13.26	13.20	13.26	13.12	13.58	818,724	10,896,388	13.309	8.783	8.743	8.783	8.690	8.995	1,236,066	8.8154	-3.77%
2019-12-20	0	13.78	13.70	13.78	13.06	13.78	1,658,000	22,477,461	13.557	9.127	9.074	9.127	8.650	9.127	2,503,161	8.9796	2.53%
2019-12-19	0	13.44	13.40	13.44	13.36	13.54	614,086	8,251,153	13.436	8.902	8.876	8.902	8.849	8.968	927,115	8.8998	-1.47%
2019-12-18	0	13.64	13.60	13.64	13.40	13.72	994,218	13,500,656	13.579	9.035	9.008	9.035	8.876	9.088	1,501,018	8.9943	0.44%
2019-12-17	0	13.58	13.54	13.58	12.94	13.76	2,555,400	34,492,701	13.498	8.995	8.968	8.995	8.571	9.114	3,858,008	8.9405	3.51%
2019-12-16	0	13.12	13.12	13.14	12.70	13.22	1,433,600	18,739,508	13.072	8.690	8.690	8.703	8.412	8.756	2,164,374	8.6582	0.92%
2019-12-13	0	13.00	12.96	13.00	12.60	13.00	2,531,400	32,527,853	12.850	8.611	8.584	8.611	8.346	8.611	3,821,774	8.5112	4.33%
2019-12-12	0	12.46	12.46	12.48	12.40	12.60	1,113,900	13,911,819	12.489	8.253	8.253	8.266	8.213	8.346	1,681,707	8.2724	0.16%
2019-12-11	0	12.44	12.44	12.46	12.18	12.52	535,400	6,653,889	12.428	8.240	8.240	8.253	8.068	8.293	808,319	8.2318	1.47%
2019-12-10	0	12.26	12.26	12.28	12.18	12.50	419,600	5,172,933	12.328	8.121	8.121	8.134	8.068	8.280	633,490	8.1658	-1.92%
2019-12-09	0	12.50	12.48	12.50	12.44	12.64	399,600	5,001,930	12.517	8.280	8.266	8.280	8.240	8.372	603,295	8.2910	-0.32%
2019-12-06	0	12.54	12.54	12.56	12.08	12.54	1,254,200	15,541,070	12.391	8.306	8.306	8.319	8.001	8.306	1,893,525	8.2075	3.98%
2019-12-05	0	12.06	12.04	12.06	11.94	12.10	1,066,000	12,806,932	12.014	7.988	7.975	7.988	7.909	8.015	1,609,390	7.9576	1.17%
2019-12-04	0	11.92	11.90	11.92	11.82	12.24	784,000	9,363,174	11.943	7.895	7.882	7.895	7.829	8.107	1,183,642	7.9105	-1.32%
2019-12-03	0	12.08	12.08	12.10	11.98	12.22	399,330	4,827,718	12.090	8.001	8.001	8.015	7.935	8.094	602,887	8.0077	-0.49%
2019-12-02	0	12.14	12.12	12.14	11.98	12.20	537,200	6,505,378	12.110	8.041	8.028	8.041	7.935	8.081	811,036	8.0211	2.02%
2019-11-29	0	11.90	11.90	11.92	11.82	12.94	426,000	5,068,036	11.897	7.882	7.882	7.895	7.829	8.571	643,152	7.8800	-1.65%
2019-11-28	0	12.10	12.08	12.10	11.96	12.12	330,600	3,980,266	12.040	8.015	8.001	8.015	7.922	8.028	499,122	7.9745	0.67%
2019-11-27	0	12.02	12.00	12.02	11.96	12.12	422,600	5,082,524	12.027	7.962	7.948	7.962	7.922	8.028	638,019	7.9661	-1.48%
2019-11-26	0	12.20	12.20	12.22	11.96	12.20	1,905,400	23,200,504	12.176	8.081	8.081	8.094	7.922	8.081	2,876,672	8.0650	1.33%
2019-11-25	0	12.04	11.96	12.04	11.92	12.06	318,600	3,826,488	12.010	7.975	7.922	7.975	7.895	7.988	481,005	7.9552	0.67%
2019-11-22	0	11.96	11.92	11.96	11.90	12.12	467,600	5,587,686	11.950	7.922	7.895	7.922	7.882	8.028	705,958	7.9150	-0.33%
2019-11-21	0	12.00	11.98	12.00	11.76	12.06	537,375	6,442,402	11.989	7.948	7.935	7.948	7.789	7.988	811,300	7.9408	-1.64%
2019-11-20	0	12.20	12.16	12.20	12.02	12.26	633,000	7,708,044	12.177	8.081	8.054	8.081	7.962	8.121	955,670	8.0656	0.00%
2019-11-19	0	12.20	12.18	12.20	11.92	12.24	528,400	6,391,001	12.095	8.081	8.068	8.081	7.895	8.107	797,750	8.0113	0.99%
2019-11-18	0	12.08	12.06	12.08	11.90	12.08	463,600	5,565,622	12.005	8.001	7.988	8.001	7.882	8.001	699,919	7.9518	0.83%
2019-11-15	0	11.98	11.96	11.98	11.90	12.16	381,800	4,575,008	11.983	7.935	7.922	7.935	7.882	8.054	576,421	7.9369	-1.32%
2019-11-14	0	12.14	12.10	12.14	11.80	12.16	3,652,459	43,543,437	11.922	8.041	8.015	8.041	7.816	8.054	5,514,290	7.8965	1.34%
2019-11-13	0	11.98	11.94	11.98	11.78	12.70	4,085,539	48,630,445	11.903	7.935	7.909	7.935	7.803	8.412	6,168,131	7.8841	-4.92%
2019-11-12	0	12.60	12.58	12.60	12.24	12.62	521,600	6,501,813	12.465	8.346	8.333	8.346	8.107	8.359	787,484	8.2564	2.44%
2019-11-11	0	12.30	12.28	12.30	12.16	12.40	711,400	8,720,236	12.258	8.147	8.134	8.147	8.054	8.213	1,074,034	8.1191	-2.38%
2019-11-08	0	12.60	12.56	12.60	12.48	12.84	647,000	8,207,800	12.686	8.346	8.319	8.346	8.266	8.505	976,806	8.4027	-0.47%
2019-11-07	0	12.66	12.64	12.66	12.34	12.66	264,130	3,314,948	12.550	8.386	8.372	8.386	8.174	8.386	398,770	8.3129	1.12%
2019-11-06	0	12.52	12.50	12.52	12.44	12.86	546,973	6,883,801	12.585	8.293	8.280	8.293	8.240	8.518	825,791	8.3360	-2.49%
2019-11-05	0	12.84	12.80	12.84	12.46	12.98	1,539,400	19,639,970	12.758	8.505	8.478	8.505	8.253	8.597	2,324,105	8.4506	2.56%
2019-11-04	0	12.52	12.46	12.52	12.14	12.54	478,600	5,919,082	12.367	8.293	8.253	8.293	8.041	8.306	722,565	8.1918	4.33%
2019-11-01	0	12.00	12.00	12.02	11.80	12.10	361,400	4,333,334	11.990	7.948	7.948	7.962	7.816	8.015	545,623	7.9420	0.00%
2019-10-31	0	12.00	12.00	12.04	11.88	12.40	1,729,200	20,762,219	12.007	7.948	7.948	7.975	7.869	8.213	2,610,655	7.9529	-1.48%
2019-10-30	0	12.18	12.12	12.18	12.12	12.54	771,800	9,427,224	12.215	8.068	8.028	8.068	8.028	8.306	1,165,223	8.0905	-0.49%
2019-10-29	0	12.24	12.22	12.24	12.10	12.36	702,832	8,581,204	12.209	8.107	8.094	8.107	8.015	8.187	1,061,099	8.0871	-0.49%
2019-10-28	0	12.30	12.30	12.38	12.14	12.38	405,400	4,972,424	12.265	8.147	8.147	8.200	8.041	8.200	612,052	8.1242	1.82%
2019-10-25	0	12.08	12.08	12.20	12.02	12.24	850,200	10,272,920	12.083	8.001	8.001	8.081	7.962	8.107	1,283,587	8.0033	-0.17%
2019-10-24	0	12.10	12.08	12.10	12.04	12.54	1,195,246	14,555,975	12.178	8.015	8.001	8.015	7.975	8.306	1,804,519	8.0664	-2.42%
2019-10-23	0	12.40	12.38	12.40	12.30	12.64	596,800	7,392,213	12.386	8.213	8.200	8.213	8.147	8.372	901,017	8.2043	-2.52%
2019-10-22	0	12.72	12.70	12.72	12.40	12.78	651,709	8,229,684	12.628	8.425	8.412	8.425	8.213	8.465	983,916	8.3642	1.27%
2019-10-21	0	12.56	12.54	12.56	12.24	12.62	466,000	5,818,126	12.485	8.319	8.306	8.319	8.107	8.359	703,542	8.2698	2.45%
2019-10-18	0	12.26	12.26	12.28	12.22	12.70	315,617	3,903,780	12.369	8.121	8.121	8.134	8.094	8.412	476,502	8.1926	-3.31%
2019-10-17	0	12.68	12.66	12.68	12.50	12.80	518,400	6,574,346	12.682	8.399	8.386	8.399	8.280	8.478	782,653	8.4001	0.00%
2019-10-16	0	12.68	12.68	12.70	12.50	12.94	635,600	8,066,536	12.691	8.399	8.399	8.412	8.280	8.571	959,595	8.4062	0.00%
2019-10-15	0	12.68	12.66	12.68	12.46	12.80	604,400	7,622,984	12.612	8.399	8.386	8.399	8.253	8.478	912,491	8.3540	-0.94%
2019-10-14	0	12.80	12.78	12.80	12.64	12.92	623,000	7,961,132	12.779	8.478	8.465	8.478	8.372	8.558	940,572	8.4641	1.43%
2019-10-11	0	12.62	12.62	12.64	12.28	12.70	1,247,679	15,571,896	12.481	8.359	8.359	8.372	8.134	8.412	1,883,680	8.2667	3.27%
2019-10-10	0	12.22	12.22	12.24	11.86	12.42	1,761,212	21,566,867	12.245	8.094	8.094	8.107	7.856	8.227	2,658,985	8.1109	1.50%
2019-10-09	0	12.04	12.04	12.06	11.84	12.22	503,968	6,094,603	12.093	7.975	7.975	7.988	7.842	8.094	760,864	8.0101	0.00%
2019-10-08	0	12.04	12.04	12.06	11.98	12.28	923,800	11,158,067	12.078	7.975	7.975	7.988	7.935	8.134	1,394,704	8.0003	-0.50%
2019-10-04	0	12.10	12.04	12.10	11.96	12.18	224,800	2,708,328	12.048	8.015	7.975	8.015	7.922	8.068	339,391	7.9800	1.00%
2019-10-03	0	11.98	11.96	11.98	11.82	12.04	567,666	6,797,796	11.975	7.935	7.922	7.935	7.829	7.975	857,032	7.9318	-1.16%
2019-10-02	0	12.12	12.12	12.14	12.02	12.22	862,600	10,443,326	12.107	8.028	8.028	8.041	7.962	8.094	1,302,308	8.0191	-0.66%
2019-09-30	0	12.20	12.18	12.20	12.00	12.20	1,763,618	21,367,106	12.115	8.081	8.068	8.081	7.948	8.081	2,662,617	8.0249	1.50%
2019-09-27	0	12.02	12.02	12.04	11.92	12.18	325,025	3,910,923	12.033	7.962	7.962	7.975	7.895	8.068	490,706	7.9700	-0.66%
2019-09-26	0	12.10	12.10	12.12	11.94	12.24	1,055,200	12,758,128	12.091	8.015	8.015	8.028	7.909	8.107	1,593,085	8.0084	-0.82%
2019-09-25	0	12.20	12.16	12.20	12.04	12.32	2,052,645	25,057,443	12.207	8.081	8.054	8.081	7.975	8.160	3,098,975	8.0857	-1.61%
2019-09-24	0	12.40	12.40	12.44	12.38	12.98	1,073,646	13,404,437	12.485	8.213	8.213	8.240	8.200	8.597	1,620,934	8.2696	-0.64%
2019-09-23	0	12.48	12.46	12.48	12.36	12.82	1,120,600	14,042,678	12.531	8.266	8.253	8.266	8.187	8.491	1,691,823	8.3003	-2.35%
2019-09-20	0	12.78	12.76	12.78	12.56	12.84	2,082,440	26,602,031	12.774	8.465	8.452	8.465	8.319	8.505	3,143,958	8.4613	1.43%
2019-09-19	0	12.60	12.60	12.62	12.10	12.76	4,611,800	57,341,836	12.434	8.346	8.346	8.359	8.015	8.452	6,962,652	8.2356	-1.56%
2019-09-18	0	12.80	12.78	12.80	12.54	12.86	1,239,000	15,769,467	12.728	8.478	8.465	8.478	8.306	8.518	1,870,577	8.4303	0.00%
2019-09-17	0	12.80	12.78	12.80	12.72	13.08	1,319,539	16,942,303	12.840	8.478	8.465	8.478	8.425	8.664	1,992,170	8.5044	-3.03%
2019-09-16	0	13.20	13.18	13.20	13.04	13.36	1,861,600	24,556,884	13.191	8.743	8.730	8.743	8.637	8.849	2,810,545	8.7374	-0.45%
2019-09-13	0	13.26	13.24	13.26	12.88	13.34	245,100	3,221,944	13.145	8.783	8.770	8.783	8.531	8.836	370,039	8.7070	1.69%
2019-09-12	0	13.04	13.02	13.04	12.88	13.16	476,000	6,190,268	13.005	8.637	8.624	8.637	8.531	8.717	718,640	8.6139	0.31%
2019-09-11	0	13.00	12.98	13.00	12.64	13.30	1,769,000	23,080,048	13.047	8.611	8.597	8.611	8.372	8.809	2,670,743	8.6418	2.85%
2019-09-10	0	12.64	12.64	12.66	12.34	12.74	1,358,254	17,132,344	12.614	8.372	8.372	8.386	8.174	8.438	2,050,620	8.3547	1.77%
2019-09-09	0	12.42	12.40	12.42	12.24	13.06	4,273,800	54,078,340	12.653	8.227	8.213	8.227	8.107	8.650	6,452,357	8.3812	-2.05%
2019-09-06	0	12.68	12.64	12.68	12.60	12.94	1,888,777	24,039,032	12.727	8.399	8.372	8.399	8.346	8.571	2,851,576	8.4301	1.44%
2019-09-05	0	12.50	12.46	12.50	11.88	12.90	5,011,400	62,630,540	12.498	8.280	8.253	8.280	7.869	8.544	7,565,947	8.2780	6.47%
2019-09-04	0	11.74	11.74	11.78	11.30	11.88	2,461,535	28,730,159	11.672	7.776	7.776	7.803	7.485	7.869	3,716,295	7.7309	4.08%
2019-09-03	0	11.28	11.28	11.30	11.24	11.50	610,600	6,916,551	11.327	7.471	7.471	7.485	7.445	7.617	921,852	7.5029	-0.35%
2019-09-02	0	11.32	11.32	11.34	11.24	11.56	454,200	5,144,308	11.326	7.498	7.498	7.511	7.445	7.657	685,727	7.5020	1.25%
2019-08-30	0	11.18	11.18	11.20	11.04	11.36	1,436,600	16,118,632	11.220	7.405	7.405	7.418	7.312	7.524	2,168,903	7.4317	0.90%
2019-08-29	0	11.08	11.08	11.10	11.04	11.30	616,200	6,831,270	11.086	7.339	7.339	7.352	7.312	7.485	930,306	7.3430	-0.54%
2019-08-28	0	11.14	11.14	11.16	11.08	11.26	735,600	8,217,736	11.171	7.379	7.379	7.392	7.339	7.458	1,110,570	7.3996	0.54%
2019-08-27	0	11.08	11.08	11.10	10.90	11.24	2,953,846	32,662,147	11.057	7.339	7.339	7.352	7.220	7.445	4,459,561	7.3241	1.84%
2019-08-26	0	10.88	10.88	10.90	10.70	10.96	1,548,400	16,776,088	10.834	7.207	7.207	7.220	7.087	7.259	2,337,693	7.1763	-1.45%
2019-08-23	0	11.04	11.04	11.08	10.88	11.16	1,686,448	18,649,592	11.059	7.312	7.312	7.339	7.207	7.392	2,546,110	7.3247	-0.54%
2019-08-22	0	11.10	11.10	11.12	11.06	11.30	996,400	11,135,091	11.175	7.352	7.352	7.365	7.326	7.485	1,504,312	7.4021	-0.89%
2019-08-21	0	11.20	11.20	11.22	11.10	11.28	1,078,086	12,091,191	11.215	7.418	7.418	7.432	7.352	7.471	1,627,637	7.4287	-0.36%
2019-08-20	0	11.24	11.24	11.26	11.00	11.40	1,498,114	16,895,371	11.278	7.445	7.445	7.458	7.286	7.551	2,261,773	7.4700	-1.40%
2019-08-19	0	11.40	11.40	11.42	10.98	11.56	1,319,200	15,064,462	11.419	7.551	7.551	7.564	7.273	7.657	1,991,658	7.5638	3.45%
2019-08-16	0	11.02	11.02	11.04	10.62	11.16	1,828,600	20,156,148	11.023	7.299	7.299	7.312	7.034	7.392	2,760,724	7.3010	3.38%
2019-08-15	0	10.66	10.66	10.70	10.42	10.82	1,122,700	11,916,780	10.614	7.061	7.061	7.087	6.902	7.167	1,694,993	7.0306	0.19%
2019-08-14	0	10.64	10.64	10.68	10.62	10.88	1,121,000	12,004,562	10.709	7.048	7.048	7.074	7.034	7.207	1,692,427	7.0931	0.19%
2019-08-13	0	10.62	10.62	10.64	10.62	11.08	1,934,000	20,779,140	10.744	7.034	7.034	7.048	7.034	7.339	2,919,851	7.1165	-4.50%
2019-08-12	0	11.12	11.10	11.12	11.10	11.28	712,600	7,964,314	11.176	7.365	7.352	7.365	7.352	7.471	1,075,846	7.4028	0.54%
2019-08-09	0	11.06	11.06	11.10	10.96	11.24	844,200	9,371,510	11.101	7.326	7.326	7.352	7.259	7.445	1,274,529	7.3529	1.10%
2019-08-08	0	10.94	10.94	10.98	10.86	11.12	1,216,556	13,328,006	10.956	7.246	7.246	7.273	7.193	7.365	1,836,692	7.2565	0.74%
2019-08-07	0	10.86	10.84	10.86	10.72	11.08	1,630,713	17,772,337	10.899	7.193	7.180	7.193	7.101	7.339	2,461,964	7.2188	-1.27%
2019-08-06	0	11.00	11.00	11.04	10.90	11.14	2,018,027	22,219,516	11.011	7.286	7.286	7.312	7.220	7.379	3,046,711	7.2930	-3.00%
2019-08-05	0	11.34	11.32	11.34	11.30	12.00	1,525,400	17,716,737	11.614	7.511	7.498	7.511	7.485	7.948	2,302,968	7.6930	-6.13%
2019-08-02	0	12.08	12.08	12.14	12.08	12.80	1,468,464	18,084,425	12.315	8.001	8.001	8.041	8.001	8.478	2,217,009	8.1571	-4.73%
2019-08-01	0	12.68	12.66	12.68	12.66	13.00	1,220,400	15,631,108	12.808	8.399	8.386	8.399	8.386	8.611	1,842,495	8.4837	-0.47%
2019-07-31	0	12.74	12.72	12.82	12.60	12.94	984,735	12,597,007	12.792	8.438	8.425	8.491	8.346	8.571	1,486,701	8.4731	0.95%
2019-07-30	0	12.62	12.62	12.64	12.62	12.94	748,200	9,511,581	12.713	8.359	8.359	8.372	8.359	8.571	1,129,593	8.4204	-0.94%
2019-07-29	0	12.74	12.74	12.78	12.58	12.82	1,105,462	14,087,202	12.743	8.438	8.438	8.465	8.333	8.491	1,668,968	8.4407	0.63%
2019-07-26	0	12.66	12.66	12.68	12.66	12.80	637,360	8,102,184	12.712	8.386	8.386	8.399	8.386	8.478	962,252	8.4200	-1.09%
2019-07-25	0	12.80	12.78	12.80	12.78	12.94	1,415,659	18,142,575	12.816	8.478	8.465	8.478	8.465	8.571	2,137,287	8.4886	-0.31%
2019-07-24	0	12.84	12.82	12.84	12.80	13.04	715,700	9,208,642	12.867	8.505	8.491	8.505	8.478	8.637	1,080,526	8.5224	0.31%
2019-07-23	0	12.80	12.80	12.86	12.78	12.92	479,900	6,165,208	12.847	8.478	8.478	8.518	8.465	8.558	724,528	8.5093	-0.78%
2019-07-22	0	12.90	12.90	12.92	12.90	13.24	677,300	8,780,966	12.965	8.544	8.544	8.558	8.544	8.770	1,022,552	8.5873	-1.98%
2019-07-19	0	13.16	13.14	13.16	13.02	13.64	677,000	8,908,538	13.159	8.717	8.703	8.717	8.624	9.035	1,022,099	8.7159	1.39%
2019-07-18	0	12.98	12.98	13.00	12.92	13.24	487,400	6,335,847	12.999	8.597	8.597	8.611	8.558	8.770	735,851	8.6102	-1.07%
2019-07-17	0	13.12	13.12	13.14	13.10	13.28	489,800	6,451,990	13.173	8.690	8.690	8.703	8.677	8.796	739,474	8.7251	-1.06%
2019-07-16	0	13.26	13.24	13.26	13.10	13.34	562,000	7,411,810	13.188	8.783	8.770	8.783	8.677	8.836	848,478	8.7354	0.61%
2019-07-15	0	13.18	13.18	13.20	13.06	13.30	749,800	9,907,875	13.214	8.730	8.730	8.743	8.650	8.809	1,132,008	8.7525	0.00%
2019-07-12	0	13.18	13.18	13.20	13.12	13.38	1,098,400	14,555,156	13.251	8.730	8.730	8.743	8.690	8.862	1,658,306	8.7771	-1.64%
2019-07-11	0	13.40	13.40	13.42	13.16	13.76	1,137,800	15,231,662	13.387	8.876	8.876	8.889	8.717	9.114	1,717,790	8.8670	2.29%
2019-07-10	0	13.10	13.10	13.12	13.06	13.42	1,211,408	15,934,736	13.154	8.677	8.677	8.690	8.650	8.889	1,828,920	8.7126	-0.15%
2019-07-09	0	13.12	13.10	13.12	13.02	13.38	1,275,800	16,724,478	13.109	8.690	8.677	8.690	8.624	8.862	1,926,135	8.6829	-1.35%
2019-07-08	0	13.30	13.30	13.34	13.24	13.72	450,942	6,025,038	13.361	8.809	8.809	8.836	8.770	9.088	680,808	8.8498	-1.83%
2019-07-05	0	13.86	13.86	13.88	13.76	14.08	1,068,200	14,810,147	13.865	8.973	8.973	8.986	8.908	9.116	1,649,939	8.9762	-2.26%
2019-07-04	0	14.18	14.16	14.18	13.84	14.30	381,577	5,392,120	14.131	9.180	9.167	9.180	8.960	9.258	589,383	9.1488	1.43%
2019-07-03	0	13.98	13.92	13.98	13.92	14.32	560,981	7,845,142	13.985	9.051	9.012	9.051	9.012	9.271	866,490	9.0539	-1.41%
2019-07-02	0	14.18	14.16	14.18	14.02	14.38	1,227,755	17,377,532	14.154	9.180	9.167	9.180	9.077	9.310	1,896,387	9.1635	1.87%
2019-06-28	0	13.92	13.90	13.92	13.82	14.00	529,147	7,359,824	13.909	9.012	8.999	9.012	8.947	9.064	817,319	9.0048	-0.57%
2019-06-27	0	14.00	13.96	14.00	13.88	14.14	801,940	11,207,609	13.976	9.064	9.038	9.064	8.986	9.154	1,238,674	9.0481	1.16%
2019-06-26	0	13.84	13.82	13.84	13.42	14.00	935,400	12,960,034	13.855	8.960	8.947	8.960	8.688	9.064	1,444,816	8.9700	0.58%
2019-06-25	0	13.76	13.74	13.76	13.68	14.16	1,202,600	16,544,200	13.757	8.908	8.896	8.908	8.857	9.167	1,857,532	8.9065	-1.99%
2019-06-24	0	14.04	14.02	14.04	14.00	14.38	1,451,410	20,463,336	14.099	9.090	9.077	9.090	9.064	9.310	2,241,844	9.1279	1.15%
2019-06-21	0	13.88	13.86	13.88	13.82	14.30	14,316,797	199,240,086	13.917	8.986	8.973	8.986	8.947	9.258	22,113,683	9.0098	0.58%
2019-06-20	0	13.80	13.80	13.82	13.48	14.02	2,785,000	38,395,104	13.786	8.934	8.934	8.947	8.727	9.077	4,301,703	8.9256	2.83%
2019-06-19	0	13.42	13.42	13.44	13.34	13.76	1,333,800	17,984,505	13.484	8.688	8.688	8.701	8.637	8.908	2,060,184	8.7296	2.76%
2019-06-18	0	13.06	13.04	13.06	13.02	13.28	753,558	9,890,439	13.125	8.455	8.442	8.455	8.429	8.598	1,163,944	8.4974	-0.61%
2019-06-17	0	13.14	13.10	13.14	13.06	13.30	690,632	9,077,453	13.144	8.507	8.481	8.507	8.455	8.611	1,066,748	8.5095	0.31%
2019-06-14	0	13.10	13.08	13.10	13.08	13.40	879,164	11,552,037	13.140	8.481	8.468	8.481	8.468	8.675	1,357,954	8.5069	-1.80%
2019-06-13	0	13.34	13.32	13.34	13.24	13.44	699,600	9,326,428	13.331	8.637	8.624	8.637	8.572	8.701	1,080,600	8.6308	-0.45%
2019-06-12	0	13.40	13.34	13.40	13.34	13.82	1,062,400	14,282,070	13.443	8.675	8.637	8.675	8.637	8.947	1,640,980	8.7034	-3.60%
2019-06-11	0	13.90	13.90	13.92	13.36	13.96	1,764,990	24,283,928	13.759	8.999	8.999	9.012	8.650	9.038	2,726,198	8.9076	4.04%
2019-06-10	0	13.36	13.34	13.36	13.04	13.38	1,817,000	24,173,745	13.304	8.650	8.637	8.650	8.442	8.662	2,806,533	8.6134	1.83%
2019-06-06	0	13.12	13.12	13.14	13.00	13.20	1,044,800	13,685,093	13.098	8.494	8.494	8.507	8.416	8.546	1,613,795	8.4801	0.77%
2019-06-05	0	13.02	13.00	13.02	13.00	13.34	880,796	11,535,927	13.097	8.429	8.416	8.429	8.416	8.637	1,360,475	8.4793	-1.66%
2019-06-04	0	13.24	13.22	13.24	13.12	13.28	1,255,956	16,597,955	13.215	8.572	8.559	8.572	8.494	8.598	1,939,946	8.5559	-0.15%
2019-06-03	0	13.26	13.22	13.26	13.18	13.58	914,000	12,139,640	13.282	8.585	8.559	8.585	8.533	8.792	1,411,762	8.5989	-0.90%
2019-05-31	0	13.38	13.34	13.38	13.16	13.70	1,542,983	20,528,809	13.305	8.662	8.637	8.662	8.520	8.870	2,383,287	8.6137	0.60%
2019-05-30	0	13.30	13.30	13.34	13.28	13.66	1,873,600	25,151,646	13.424	8.611	8.611	8.637	8.598	8.844	2,893,957	8.6911	-1.77%
2019-05-29	0	13.54	13.52	13.54	13.44	14.14	2,211,600	30,181,428	13.647	8.766	8.753	8.766	8.701	9.154	3,416,031	8.8352	-5.84%
2019-05-28	0	14.38	14.36	14.38	13.76	14.38	4,157,837	59,448,859	14.298	9.310	9.297	9.310	8.908	9.310	6,422,183	9.2568	3.45%
2019-05-27	0	13.90	13.88	13.90	13.70	14.10	627,300	8,711,164	13.887	8.999	8.986	8.999	8.870	9.129	968,926	8.9905	1.46%
2019-05-24	0	13.70	13.70	13.72	13.68	14.12	902,600	12,461,909	13.807	8.870	8.870	8.883	8.857	9.142	1,394,153	8.9387	-0.44%
2019-05-23	0	13.76	13.74	13.76	13.66	14.20	1,656,700	23,008,052	13.888	8.908	8.896	8.908	8.844	9.193	2,558,934	8.9913	-3.23%
2019-05-22	0	14.22	14.22	14.24	14.18	14.58	1,104,800	15,835,036	14.333	9.206	9.206	9.219	9.180	9.439	1,706,471	9.2794	-1.25%
2019-05-21	0	14.40	14.36	14.40	14.30	14.58	786,400	11,320,330	14.395	9.323	9.297	9.323	9.258	9.439	1,214,671	9.3197	0.70%
2019-05-20	0	14.30	14.30	14.36	14.30	14.50	887,610	12,782,110	14.401	9.258	9.258	9.297	9.258	9.388	1,371,000	9.3232	-1.52%
2019-05-17	0	14.52	14.52	14.54	14.52	15.62	2,163,600	31,645,168	14.626	9.401	9.401	9.413	9.401	10.11	3,341,890	9.4692	-0.55%
2019-05-16	0	14.60	14.60	14.66	14.52	14.72	1,320,508	19,323,136	14.633	9.452	9.452	9.491	9.401	9.530	2,039,653	9.4737	0.55%
2019-05-15	0	14.52	14.50	14.52	14.38	14.70	1,728,158	25,207,006	14.586	9.401	9.388	9.401	9.310	9.517	2,669,308	9.4433	-1.09%
2019-05-14	0	14.68	14.68	14.70	14.54	15.00	1,793,280	26,372,783	14.706	9.504	9.504	9.517	9.413	9.711	2,769,895	9.5212	-3.17%
2019-05-10	0	15.16	15.16	15.18	14.94	15.40	1,812,600	27,481,198	15.161	9.815	9.815	9.828	9.672	9.970	2,799,737	9.8156	1.20%
2019-05-09	0	14.98	14.94	14.98	14.90	15.44	2,219,104	33,465,425	15.081	9.698	9.672	9.698	9.647	9.996	3,427,622	9.7635	-2.47%
2019-05-08	0	15.36	15.30	15.36	15.04	15.56	2,553,000	39,294,598	15.392	9.944	9.905	9.944	9.737	10.07	3,943,356	9.9648	-0.65%
2019-05-07	0	15.46	15.42	15.46	15.32	15.84	2,539,400	39,357,809	15.499	10.01	9.983	10.01	9.918	10.26	3,922,350	10.034	-1.40%
2019-05-06	0	15.68	15.68	15.70	15.52	16.50	4,111,978	65,024,421	15.813	10.15	10.15	10.16	10.05	10.68	6,351,349	10.238	-6.00%
2019-05-03	0	16.68	16.66	16.68	16.52	16.80	4,063,200	67,664,768	16.653	10.80	10.79	10.80	10.70	10.88	6,276,007	10.781	0.24%
2019-05-02	0	16.64	16.60	16.64	16.56	16.92	2,785,500	46,389,180	16.654	10.77	10.75	10.77	10.72	10.95	4,302,475	10.782	-0.72%
2019-04-30	0	16.76	16.70	16.76	16.56	16.78	4,251,100	71,001,528	16.702	10.85	10.81	10.85	10.72	10.86	6,566,237	10.813	0.48%
2019-04-29	0	16.68	16.68	16.70	16.58	16.74	2,159,300	36,032,087	16.687	10.80	10.80	10.81	10.73	10.84	3,335,249	10.803	0.24%
2019-04-26	0	16.64	16.54	16.64	16.44	16.74	2,600,900	43,234,082	16.623	10.77	10.71	10.77	10.64	10.84	4,017,343	10.762	-0.12%
2019-04-25	0	16.66	16.64	16.66	16.52	16.86	2,380,311	39,589,740	16.632	10.79	10.77	10.79	10.70	10.92	3,676,622	10.768	-0.24%
2019-04-24	0	16.70	16.70	16.72	16.56	16.96	26,659,802	445,047,468	16.694	10.81	10.81	10.82	10.72	10.98	41,178,653	10.808	0.00%
2019-04-23	0	16.70	16.68	16.70	16.42	16.96	16,990,616	284,239,444	16.729	10.81	10.80	10.81	10.63	10.98	26,243,657	10.831	1.58%
2019-04-18	0	16.44	16.42	16.44	16.34	16.60	4,268,600	70,130,462	16.429	10.64	10.63	10.64	10.58	10.75	6,593,267	10.637	0.24%
2019-04-17	0	16.40	16.38	16.40	16.36	16.54	1,744,000	28,634,570	16.419	10.62	10.60	10.62	10.59	10.71	2,693,777	10.630	-0.24%
2019-04-16	0	16.44	16.44	16.46	16.22	16.50	1,918,243	31,413,160	16.376	10.64	10.64	10.66	10.50	10.68	2,962,913	10.602	0.86%
2019-04-15	0	16.30	16.28	16.30	16.28	16.68	2,538,200	41,902,800	16.509	10.55	10.54	10.55	10.54	10.80	3,920,496	10.688	-0.73%
2019-04-12	0	16.42	16.42	16.44	16.28	16.48	2,702,000	44,287,284	16.391	10.63	10.63	10.64	10.54	10.67	4,173,501	10.612	0.74%
2019-04-11	0	16.30	16.30	16.32	16.24	16.64	3,529,000	58,010,598	16.438	10.55	10.55	10.57	10.51	10.77	5,450,883	10.642	-0.97%
2019-04-10	0	16.46	16.44	16.46	16.30	17.04	14,306,977	235,151,440	16.436	10.66	10.64	10.66	10.55	11.03	22,098,516	10.641	-6.69%
2019-04-09	0	17.64	17.62	17.64	17.54	18.22	1,759,200	31,049,036	17.650	11.42	11.41	11.42	11.36	11.80	2,717,255	11.427	-0.90%
2019-04-08	0	17.80	17.76	17.80	17.68	18.30	1,091,600	19,495,045	17.859	11.52	11.50	11.52	11.45	11.85	1,686,082	11.562	-0.89%
2019-04-04	0	17.96	17.94	17.96	17.84	18.36	1,131,600	20,340,885	17.975	11.63	11.61	11.63	11.55	11.89	1,747,866	11.638	0.22%
2019-04-03	0	17.92	17.92	18.00	17.86	18.20	2,458,059	44,251,738	18.003	11.60	11.60	11.65	11.56	11.78	3,796,711	11.655	-0.44%
2019-04-02	0	18.00	17.96	18.00	17.72	18.16	2,079,800	37,322,815	17.945	11.65	11.63	11.65	11.47	11.76	3,212,453	11.618	1.69%
2019-04-01	0	17.70	17.68	17.70	17.66	17.94	1,943,400	34,547,124	17.777	11.46	11.45	11.46	11.43	11.61	3,001,770	11.509	1.14%
2019-03-29	0	17.50	17.48	17.50	16.98	17.66	2,086,015	36,313,297	17.408	11.33	11.32	11.33	10.99	11.43	3,222,053	11.270	2.46%
2019-03-28	0	17.08	17.04	17.08	16.96	17.28	872,386	14,897,275	17.076	11.06	11.03	11.06	10.98	11.19	1,347,485	11.056	-0.35%
2019-03-27	0	17.14	17.14	17.16	17.06	17.40	548,070	9,411,971	17.173	11.10	11.10	11.11	11.04	11.27	846,547	11.118	0.12%
2019-03-26	0	17.12	17.08	17.12	16.94	17.46	950,675	16,204,710	17.045	11.08	11.06	11.08	10.97	11.30	1,468,410	11.036	-0.23%
2019-03-25	0	17.16	17.14	17.16	17.02	17.64	1,175,700	20,273,260	17.244	11.11	11.10	11.11	11.02	11.42	1,815,983	11.164	-1.94%
2019-03-22	0	17.50	17.48	17.50	17.38	17.58	1,350,310	23,574,772	17.459	11.33	11.32	11.33	11.25	11.38	2,085,685	11.303	0.81%
2019-03-21	0	17.36	17.36	17.38	17.00	17.50	1,220,691	21,227,522	17.390	11.24	11.24	11.25	11.01	11.33	1,885,476	11.258	0.93%
2019-03-20	0	17.20	17.20	17.22	17.18	17.60	748,000	12,926,746	17.282	11.14	11.14	11.15	11.12	11.39	1,155,359	11.189	-1.26%
2019-03-19	0	17.42	17.40	17.42	17.30	17.50	839,400	14,607,236	17.402	11.28	11.27	11.28	11.20	11.33	1,296,535	11.266	0.93%
2019-03-18	0	17.26	17.26	17.28	17.10	17.96	1,201,376	20,778,050	17.295	11.17	11.17	11.19	11.07	11.63	1,855,642	11.197	-0.35%
2019-03-15	0	17.32	17.30	17.32	17.18	17.46	3,697,944	64,033,913	17.316	11.21	11.20	11.21	11.12	11.30	5,711,834	11.211	0.23%
2019-03-14	0	17.28	17.26	17.28	17.12	17.56	628,000	10,887,180	17.336	11.19	11.17	11.19	11.08	11.37	970,007	11.224	-0.58%
2019-03-13	0	17.38	17.38	17.40	17.20	17.58	1,492,731	25,969,775	17.397	11.25	11.25	11.27	11.14	11.38	2,305,668	11.263	0.00%
2019-03-12	0	17.38	17.38	17.44	17.10	17.58	1,545,200	26,981,346	17.461	11.25	11.25	11.29	11.07	11.38	2,386,711	11.305	1.28%
2019-03-11	0	17.16	17.12	17.16	16.88	17.18	630,182	10,776,823	17.101	11.11	11.08	11.11	10.93	11.12	973,377	11.072	0.82%
2019-03-08	0	17.02	17.00	17.02	16.96	17.44	2,493,064	43,045,828	17.266	11.02	11.01	11.02	10.98	11.29	3,850,779	11.178	-3.19%
2019-03-07	0	17.58	17.56	17.58	17.38	18.08	4,344,845	77,127,160	17.751	11.38	11.37	11.38	11.25	11.71	6,711,035	11.493	-1.12%
2019-03-06	0	17.78	17.70	17.78	17.52	17.82	1,547,748	27,451,515	17.736	11.51	11.46	11.51	11.34	11.54	2,390,647	11.483	1.72%
2019-03-05	0	17.48	17.48	17.50	17.30	17.66	2,737,840	47,696,712	17.421	11.32	11.32	11.33	11.20	11.43	4,228,860	11.279	-1.02%
2019-03-04	0	17.66	17.62	17.66	17.48	17.88	4,497,600	79,502,970	17.677	11.43	11.41	11.43	11.32	11.58	6,946,980	11.444	1.26%
2019-03-01	0	17.44	17.42	17.44	17.28	17.60	3,853,800	67,213,268	17.441	11.29	11.28	11.29	11.19	11.39	5,952,568	11.291	-0.23%
2019-02-28	0	17.48	17.46	17.48	17.34	17.84	4,614,160	80,687,104	17.487	11.32	11.30	11.32	11.23	11.55	7,127,018	11.321	-1.13%
2019-02-27	0	17.68	17.66	17.68	17.60	18.96	2,882,400	52,406,100	18.181	11.45	11.43	11.45	11.39	12.28	4,452,147	11.771	-4.74%
2019-02-26	0	18.56	18.54	18.56	18.40	19.22	4,947,200	93,488,128	18.897	12.02	12.00	12.02	11.91	12.44	7,641,431	12.234	-1.28%
2019-02-25	0	18.80	18.78	18.80	18.60	19.20	13,549,200	256,331,171	18.919	12.17	12.16	12.17	12.04	12.43	20,928,055	12.248	1.62%
2019-02-22	0	18.50	18.48	18.50	17.90	18.84	3,017,790	55,860,893	18.511	11.98	11.96	11.98	11.59	12.20	4,661,270	11.984	1.09%
2019-02-21	0	18.30	18.24	18.30	18.10	18.40	886,200	16,177,948	18.255	11.85	11.81	11.85	11.72	11.91	1,368,822	11.819	0.22%
2019-02-20	0	18.26	18.20	18.26	17.80	18.48	2,521,657	46,045,437	18.260	11.82	11.78	11.82	11.52	11.96	3,894,944	11.822	1.78%
2019-02-19	0	17.94	17.94	17.98	17.94	18.04	759,926	13,669,074	17.987	11.61	11.61	11.64	11.61	11.68	1,173,780	11.645	1.36%
2019-02-18	0	17.70	17.68	17.70	17.28	17.96	1,949,700	34,552,714	17.722	11.46	11.45	11.46	11.19	11.63	3,011,501	11.474	2.31%
2019-02-15	0	17.30	17.20	17.30	17.10	17.36	1,043,600	17,978,128	17.227	11.20	11.14	11.20	11.07	11.24	1,611,942	11.153	-0.12%
2019-02-14	0	17.32	17.28	17.32	17.08	17.50	1,387,400	23,966,408	17.274	11.21	11.19	11.21	11.06	11.33	2,142,974	11.184	-0.46%
2019-02-13	0	17.40	17.38	17.40	17.10	17.60	960,800	16,717,876	17.400	11.27	11.25	11.27	11.07	11.39	1,484,049	11.265	0.46%
2019-02-12	0	17.32	17.30	17.32	17.06	17.40	1,127,088	19,500,248	17.301	11.21	11.20	11.21	11.04	11.27	1,740,897	11.201	-0.35%
2019-02-11	0	17.38	17.36	17.38	17.00	17.50	849,514	14,732,734	17.343	11.25	11.24	11.25	11.01	11.33	1,312,157	11.228	0.70%
2019-02-08	0	17.26	17.26	17.28	17.02	17.68	745,364	12,865,668	17.261	11.17	11.17	11.19	11.02	11.45	1,151,287	11.175	-1.93%
2019-02-04	0	17.60	17.60	17.64	16.90	17.86	328,549	5,710,790	17.382	11.39	11.39	11.42	10.94	11.56	507,476	11.253	3.17%
2019-02-01	0	17.06	17.04	17.06	16.64	18.00	721,200	12,272,534	17.017	11.04	11.03	11.04	10.77	11.65	1,113,963	11.017	2.03%
2019-01-31	0	16.72	16.70	16.72	16.48	16.88	3,950,800	65,626,916	16.611	10.82	10.81	10.82	10.67	10.93	6,102,394	10.754	3.21%
2019-01-30	0	16.20	16.20	16.22	16.06	16.40	482,800	7,827,632	16.213	10.49	10.49	10.50	10.40	10.62	745,731	10.497	-1.34%
2019-01-29	0	16.42	16.40	16.42	16.16	17.26	574,800	9,443,668	16.429	10.63	10.62	10.63	10.46	11.17	887,834	10.637	-2.96%
2019-01-28	0	16.92	16.90	16.92	16.54	17.30	1,431,400	24,317,076	16.988	10.95	10.94	10.95	10.71	11.20	2,210,936	10.999	-1.05%
2019-01-25	0	17.10	17.08	17.10	16.98	17.16	1,840,200	31,387,626	17.057	11.07	11.06	11.07	10.99	11.11	2,842,368	11.043	1.42%
2019-01-24	0	16.86	16.82	16.86	16.50	16.86	1,125,000	18,864,854	16.769	10.92	10.89	10.92	10.68	10.92	1,737,672	10.856	1.81%
2019-01-23	0	16.56	16.50	16.56	16.08	16.58	969,400	15,952,508	16.456	10.72	10.68	10.72	10.41	10.73	1,497,332	10.654	1.35%
2019-01-22	0	16.34	16.30	16.34	16.20	16.68	856,800	13,983,680	16.321	10.58	10.55	10.58	10.49	10.80	1,323,411	10.566	-0.61%
2019-01-21	0	16.44	16.40	16.44	16.32	16.62	1,431,600	23,516,832	16.427	10.64	10.62	10.64	10.57	10.76	2,211,245	10.635	0.74%
2019-01-18	0	16.32	16.30	16.32	15.80	16.38	1,128,200	18,403,728	16.312	10.57	10.55	10.57	10.23	10.60	1,742,614	10.561	0.25%
2019-01-17	0	16.28	16.26	16.28	16.16	17.00	962,800	15,710,808	16.318	10.54	10.53	10.54	10.46	11.01	1,487,138	10.564	-0.61%
2019-01-16	0	16.38	16.36	16.38	16.10	16.40	947,000	15,431,772	16.295	10.60	10.59	10.60	10.42	10.62	1,462,733	10.550	0.61%
2019-01-15	0	16.28	16.24	16.28	15.92	16.30	1,008,400	16,344,760	16.209	10.54	10.51	10.54	10.31	10.55	1,557,572	10.494	2.78%
2019-01-14	0	15.84	15.82	15.84	15.80	16.30	632,600	10,033,304	15.860	10.26	10.24	10.26	10.23	10.55	977,112	10.268	-0.75%
2019-01-11	0	15.96	15.90	15.96	15.78	16.34	720,540	11,445,252	15.884	10.33	10.29	10.33	10.22	10.58	1,112,944	10.284	0.88%
2019-01-10	0	15.82	15.80	15.82	15.62	16.40	600,160	9,500,334	15.830	10.24	10.23	10.24	10.11	10.62	927,005	10.248	-0.25%
2019-01-09	0	15.86	15.80	15.86	15.46	15.92	744,160	11,765,251	15.810	10.27	10.23	10.27	10.01	10.31	1,149,427	10.236	3.52%
2019-01-08	0	15.32	15.30	15.36	15.26	15.92	422,740	6,571,579	15.545	9.918	9.905	9.944	9.880	10.31	652,963	10.064	-3.28%
2019-01-07	0	15.84	15.78	15.84	15.66	16.38	796,400	12,658,388	15.895	10.26	10.22	10.26	10.14	10.60	1,230,117	10.290	0.25%
2019-01-04	0	15.80	15.80	15.82	15.74	16.22	1,049,160	16,745,644	15.961	10.23	10.23	10.24	10.19	10.50	1,620,530	10.333	0.38%
2019-01-03	0	15.74	15.68	15.74	15.54	15.90	341,200	5,367,652	15.732	10.19	10.15	10.19	10.06	10.29	527,017	10.185	-0.38%
2019-01-02	0	15.80	15.72	15.80	15.68	16.20	127,008	2,008,353	15.813	10.23	10.18	10.23	10.15	10.49	196,176	10.237	-0.25%
2018-12-31	0	15.84	15.82	15.84	15.84	16.26	1,708,520	27,379,992	16.026	10.26	10.24	10.26	10.26	10.53	2,638,975	10.375	0.00%
2018-12-28	0	15.84	15.82	15.84	15.50	16.18	1,350,200	21,464,196	15.897	10.26	10.24	10.26	10.03	10.48	2,085,515	10.292	2.33%
2018-12-27	0	15.48	15.48	15.50	15.32	15.66	154,120	2,390,755	15.512	10.02	10.02	10.03	9.918	10.14	238,053	10.043	-2.52%
2018-12-24	0	15.88	15.84	15.88	15.36	15.98	222,353	3,505,092	15.764	10.28	10.26	10.28	9.944	10.35	343,446	10.206	1.93%
2018-12-21	0	15.58	15.58	15.60	15.38	15.76	352,103	5,485,218	15.578	10.09	10.09	10.10	9.957	10.20	543,857	10.086	-1.64%
2018-12-20	0	15.84	15.72	15.84	15.42	16.24	1,511,800	23,967,484	15.854	10.26	10.18	10.26	9.983	10.51	2,335,122	10.264	1.15%
2018-12-19	0	15.66	15.66	15.68	15.60	15.96	108,299	1,698,930	15.687	10.14	10.14	10.15	10.10	10.33	167,278	10.156	-0.76%
2018-12-18	0	15.78	15.74	15.78	15.46	15.96	264,400	4,148,960	15.692	10.22	10.19	10.22	10.01	10.33	408,391	10.159	2.20%
2018-12-17	0	15.44	15.44	15.68	15.44	16.66	386,200	6,049,370	15.664	9.996	9.996	10.15	9.996	10.79	596,523	10.141	-4.57%
2018-12-14	0	16.18	16.12	16.18	15.82	16.40	296,400	4,787,848	16.153	10.48	10.44	10.48	10.24	10.62	457,819	10.458	1.00%
2018-12-13	0	16.02	16.00	16.02	15.82	16.28	320,000	5,120,332	16.001	10.37	10.36	10.37	10.24	10.54	494,271	10.359	0.88%
2018-12-12	0	15.88	15.82	15.88	15.62	16.12	120,400	1,909,040	15.856	10.28	10.24	10.28	10.11	10.44	185,969	10.265	2.32%
2018-12-11	0	15.52	15.52	15.54	15.46	15.98	225,600	3,522,828	15.615	10.05	10.05	10.06	10.01	10.35	348,461	10.110	-0.89%
2018-12-10	0	15.66	15.66	15.70	15.58	15.80	287,600	4,519,636	15.715	10.14	10.14	10.16	10.09	10.23	444,226	10.174	0.00%
2018-12-07	0	15.66	15.66	15.68	15.60	16.98	534,800	8,635,884	16.148	10.14	10.14	10.15	10.10	10.99	826,051	10.454	-1.88%
2018-12-06	0	15.96	15.94	15.96	15.80	17.14	353,672	5,696,221	16.106	10.33	10.32	10.33	10.23	11.10	546,281	10.427	-4.43%
2018-12-05	0	16.70	16.68	16.70	16.56	16.86	457,380	7,630,331	16.683	10.81	10.80	10.81	10.72	10.92	706,468	10.801	-1.07%
2018-12-04	0	16.88	16.86	16.88	16.62	16.94	1,195,484	20,070,308	16.788	10.93	10.92	10.93	10.76	10.97	1,846,541	10.869	1.20%
2018-12-03	0	16.68	16.64	16.68	16.48	16.86	880,500	14,657,586	16.647	10.80	10.77	10.80	10.67	10.92	1,360,018	10.777	2.58%
2018-11-30	0	16.26	16.04	16.26	15.90	16.40	1,464,800	23,717,154	16.191	10.53	10.38	10.53	10.29	10.62	2,262,526	10.483	1.12%
2018-11-29	0	16.08	16.02	16.08	15.96	16.44	344,690	5,582,506	16.196	10.41	10.37	10.41	10.33	10.64	532,407	10.485	-0.25%
2018-11-28	0	16.12	16.04	16.12	15.98	16.32	659,590	10,640,377	16.132	10.44	10.38	10.44	10.35	10.57	1,018,801	10.444	0.25%
2018-11-27	0	16.08	16.02	16.08	15.98	16.24	374,910	6,035,092	16.097	10.41	10.37	10.41	10.35	10.51	579,085	10.422	0.12%
2018-11-26	0	16.06	15.96	16.06	15.64	16.06	535,440	8,522,400	15.917	10.40	10.33	10.40	10.13	10.40	827,039	10.305	1.65%
2018-11-23	0	15.80	15.80	15.82	15.62	16.36	403,400	6,422,684	15.921	10.23	10.23	10.24	10.11	10.59	623,090	10.308	-2.11%
2018-11-22	0	16.14	16.12	16.14	16.04	16.28	215,190	3,477,709	16.161	10.45	10.44	10.45	10.38	10.54	332,382	10.463	-0.12%
2018-11-21	0	16.16	16.10	16.16	16.04	16.46	924,200	14,980,980	16.210	10.46	10.42	10.46	10.38	10.66	1,427,517	10.494	-0.25%
2018-11-20	0	16.20	16.18	16.20	16.04	17.00	923,984	15,166,101	16.414	10.49	10.48	10.49	10.38	11.01	1,427,183	10.627	-4.37%
2018-11-19	0	16.94	16.88	16.94	16.70	17.18	1,655,283	28,084,594	16.967	10.97	10.93	10.97	10.81	11.12	2,556,745	10.985	1.44%
2018-11-16	0	16.70	16.62	16.70	16.36	16.86	1,423,258	23,646,155	16.614	10.81	10.76	10.81	10.59	10.92	2,198,360	10.756	1.58%
2018-11-15	0	16.44	16.36	16.44	16.06	16.46	1,126,600	18,463,820	16.389	10.64	10.59	10.64	10.40	10.66	1,740,143	10.611	2.11%
2018-11-14	0	16.10	16.06	16.10	16.08	16.88	718,572	11,712,117	16.299	10.42	10.40	10.42	10.41	10.93	1,109,904	10.552	-1.11%
2018-11-13	0	16.28	16.28	16.30	15.98	16.54	1,083,751	17,624,789	16.263	10.54	10.54	10.55	10.35	10.71	1,673,959	10.529	1.75%
2018-11-12	0	16.00	15.96	16.00	15.76	16.64	708,100	11,463,736	16.189	10.36	10.33	10.36	10.20	10.77	1,093,729	10.481	3.23%
2018-11-09	0	15.50	15.48	15.50	15.40	16.74	371,400	5,867,276	15.798	10.03	10.02	10.03	9.970	10.84	573,663	10.228	-5.60%
2018-11-08	0	16.42	16.42	16.44	16.30	17.00	545,850	9,048,779	16.577	10.63	10.63	10.64	10.55	11.01	843,118	10.733	-2.26%
2018-11-07	0	16.80	16.78	16.80	16.60	16.98	227,000	3,808,124	16.776	10.88	10.86	10.88	10.75	10.99	350,624	10.861	0.48%
2018-11-06	0	16.72	16.70	16.72	16.54	16.98	475,800	7,944,192	16.696	10.82	10.81	10.82	10.71	10.99	734,919	10.810	0.97%
2018-11-05	0	16.56	16.50	16.56	16.34	16.92	802,072	13,275,480	16.551	10.72	10.68	10.72	10.58	10.95	1,238,878	10.716	-1.31%
2018-11-02	0	16.78	16.74	16.78	16.68	17.02	1,503,532	25,204,587	16.764	10.86	10.84	10.86	10.80	11.02	2,322,351	10.853	1.70%
2018-11-01	0	16.50	16.44	16.50	16.02	17.08	1,382,760	23,199,510	16.778	10.68	10.64	10.68	10.37	11.06	2,135,807	10.862	-0.12%
2018-10-31	0	16.52	16.44	16.52	16.38	16.68	698,800	11,570,762	16.558	10.70	10.64	10.70	10.60	10.80	1,079,364	10.720	1.23%
2018-10-30	0	16.32	16.30	16.32	15.84	16.84	1,084,000	17,763,966	16.387	10.57	10.55	10.57	10.26	10.90	1,674,343	10.610	0.00%
2018-10-29	0	16.32	16.26	16.32	15.96	16.66	241,704	3,916,256	16.203	10.57	10.53	10.57	10.33	10.79	373,335	10.490	-0.73%
2018-10-26	0	16.44	16.40	16.44	16.28	16.90	504,200	8,324,842	16.511	10.64	10.62	10.64	10.54	10.94	778,786	10.690	-0.84%
2018-10-25	0	16.58	16.42	16.58	16.28	17.16	664,000	10,924,644	16.453	10.73	10.63	10.73	10.54	11.11	1,025,612	10.652	0.24%
2018-10-24	0	16.54	16.48	16.54	16.16	16.98	592,080	9,792,955	16.540	10.71	10.67	10.71	10.46	10.99	914,525	10.708	2.35%
2018-10-23	0	16.16	16.16	16.40	16.16	17.42	458,600	7,664,396	16.713	10.46	10.46	10.62	10.46	11.28	708,352	10.820	-4.83%
2018-10-22	0	16.98	16.84	16.98	16.32	17.26	1,280,000	21,645,402	16.910	10.99	10.90	10.99	10.57	11.17	1,977,084	10.948	4.17%
2018-10-19	0	16.30	16.24	16.30	15.98	16.40	338,800	5,490,594	16.206	10.55	10.51	10.55	10.35	10.62	523,310	10.492	1.75%
2018-10-18	0	16.02	15.92	16.02	15.70	16.10	205,210	3,264,975	15.910	10.37	10.31	10.37	10.16	10.42	316,967	10.301	-0.50%
2018-10-16	0	16.10	16.02	16.10	15.50	16.18	628,042	10,014,136	15.945	10.42	10.37	10.42	10.03	10.48	970,072	10.323	1.90%
2018-10-15	0	15.80	15.78	15.80	15.58	16.06	899,890	14,217,531	15.799	10.23	10.22	10.23	10.09	10.40	1,389,968	10.229	0.64%
2018-10-12	0	15.70	15.70	15.72	15.34	16.08	805,600	12,547,804	15.576	10.16	10.16	10.18	9.931	10.41	1,244,327	10.084	1.29%
2018-10-11	0	15.50	15.42	15.50	14.88	15.90	1,078,669	16,614,343	15.403	10.03	9.983	10.03	9.634	10.29	1,666,109	9.9719	-1.27%
2018-10-10	0	15.70	15.70	15.88	15.70	16.12	158,806	2,523,314	15.889	10.16	10.16	10.28	10.16	10.44	245,291	10.287	-1.26%
2018-10-09	0	15.90	15.90	16.00	15.70	16.04	1,186,480	18,874,761	15.908	10.29	10.29	10.36	10.16	10.38	1,832,634	10.299	1.02%
2018-10-08	0	15.74	15.72	15.86	15.74	16.20	336,600	5,362,832	15.932	10.19	10.18	10.27	10.19	10.49	519,911	10.315	-1.38%
2018-10-05	0	15.96	15.92	15.96	15.84	16.08	295,400	4,721,001	15.982	10.33	10.31	10.33	10.26	10.41	456,274	10.347	0.76%
2018-10-04	0	15.84	15.84	15.88	15.78	16.42	283,800	4,533,860	15.976	10.26	10.26	10.28	10.22	10.63	438,357	10.343	-3.41%
2018-10-03	0	16.40	16.36	16.40	16.10	16.74	422,849	6,959,957	16.460	10.62	10.59	10.62	10.42	10.84	653,131	10.656	0.37%
2018-10-02	0	16.34	16.30	16.34	16.04	16.66	448,400	7,303,884	16.289	10.58	10.55	10.58	10.38	10.79	692,597	10.546	1.49%
2018-09-28	0	16.10	16.00	16.10	15.76	16.34	244,600	3,932,056	16.075	10.42	10.36	10.42	10.20	10.58	377,808	10.408	-1.71%
2018-09-27	0	16.38	16.14	16.38	16.00	16.50	545,800	8,880,340	16.270	10.60	10.45	10.60	10.36	10.68	843,041	10.534	1.11%
2018-09-26	0	16.20	16.18	16.20	15.98	16.46	532,413	8,615,733	16.182	10.49	10.48	10.49	10.35	10.66	822,364	10.477	1.50%
2018-09-24	0	15.96	15.96	16.00	15.80	16.30	184,000	2,942,528	15.992	10.33	10.33	10.36	10.23	10.55	284,206	10.354	-3.62%
2018-09-21	0	16.56	16.52	16.56	16.18	16.68	1,459,319	24,116,650	16.526	10.72	10.70	10.72	10.48	10.80	2,254,060	10.699	1.47%
2018-09-20	0	16.32	16.32	16.50	15.88	16.50	634,800	10,335,168	16.281	10.57	10.57	10.68	10.28	10.68	980,510	10.541	-0.24%
2018-09-19	0	16.36	16.28	16.36	15.84	16.40	403,600	6,538,280	16.200	10.59	10.54	10.59	10.26	10.62	623,399	10.488	2.38%
2018-09-18	0	15.98	15.90	15.98	15.32	16.18	371,922	5,873,112	15.791	10.35	10.29	10.35	9.918	10.48	574,470	10.224	3.77%
2018-09-17	0	15.40	15.38	15.40	15.28	16.48	467,200	7,223,512	15.461	9.970	9.957	9.970	9.893	10.67	721,636	10.010	-5.98%
2018-09-14	0	16.38	16.32	16.38	15.88	16.38	613,636	9,907,491	16.146	10.60	10.57	10.60	10.28	10.60	947,820	10.453	2.25%
2018-09-13	0	16.02	16.00	16.02	15.40	16.26	836,200	13,377,453	15.998	10.37	10.36	10.37	9.970	10.53	1,291,592	10.357	4.71%
2018-09-12	0	15.30	15.28	15.30	14.52	16.46	288,600	4,423,120	15.326	9.905	9.893	9.905	9.401	10.66	445,771	9.9224	2.55%
2018-09-11	0	14.92	14.74	14.92	14.66	15.22	554,200	8,276,244	14.934	9.659	9.543	9.659	9.491	9.854	856,016	9.6683	-2.10%
2018-09-10	0	15.24	15.24	15.26	15.18	15.80	673,600	10,480,976	15.560	9.867	9.867	9.880	9.828	10.23	1,040,441	10.074	-3.05%
2018-09-07	0	15.72	15.64	15.72	15.56	15.86	344,400	5,409,728	15.708	10.18	10.13	10.18	10.07	10.27	531,959	10.169	1.95%
2018-09-06	0	15.42	15.42	15.46	15.04	15.64	403,760	6,217,558	15.399	9.983	9.983	10.01	9.737	10.13	623,647	9.9697	2.94%
2018-09-05	0	14.98	14.98	15.00	14.86	16.90	1,374,268	21,200,756	15.427	9.698	9.698	9.711	9.621	10.94	2,122,690	9.9877	-9.76%
2018-09-04	0	16.60	16.56	16.60	16.06	16.94	270,000	4,450,224	16.482	10.75	10.72	10.75	10.40	10.97	417,041	10.671	2.22%
2018-09-03	0	16.24	16.24	16.28	16.02	16.60	310,520	5,043,728	16.243	10.51	10.51	10.54	10.37	10.75	479,628	10.516	0.25%
2018-08-31	0	16.20	16.20	16.22	15.82	16.60	1,451,000	23,425,038	16.144	10.49	10.49	10.50	10.24	10.75	2,241,210	10.452	1.76%
2018-08-30	0	15.92	15.90	15.92	15.82	17.28	311,148	5,038,409	16.193	10.31	10.29	10.31	10.24	11.19	480,598	10.484	-4.33%
2018-08-29	0	16.64	16.62	16.64	16.28	17.00	507,400	8,459,160	16.672	10.77	10.76	10.77	10.54	11.01	783,729	10.793	-0.24%
2018-08-28	0	16.68	16.68	16.70	16.30	17.30	714,600	11,909,496	16.666	10.80	10.80	10.81	10.55	11.20	1,103,769	10.790	-3.58%
2018-08-27	0	17.30	17.22	17.30	16.48	17.30	431,400	7,247,452	16.800	11.20	11.15	11.20	10.67	11.20	666,339	10.877	4.22%
2018-08-24	0	16.60	16.56	16.60	16.30	16.98	384,200	6,379,568	16.605	10.75	10.72	10.75	10.55	10.99	593,434	10.750	-2.35%
2018-08-23	0	17.00	16.98	17.00	16.62	17.20	678,180	11,519,409	16.986	11.01	10.99	11.01	10.76	11.14	1,047,515	10.997	-0.23%
2018-08-22	0	17.04	17.00	17.04	16.92	17.38	565,800	9,647,822	17.052	11.03	11.01	11.03	10.95	11.25	873,933	11.040	-1.96%
2018-08-21	0	17.38	17.32	17.38	16.76	17.50	523,200	9,043,348	17.285	11.25	11.21	11.25	10.85	11.33	808,133	11.190	4.07%
2018-08-20	0	16.70	16.66	16.70	16.10	17.28	513,600	8,600,870	16.746	10.81	10.79	10.81	10.42	11.19	793,305	10.842	3.60%
2018-08-17	0	16.12	16.10	16.12	15.90	16.52	398,000	6,426,200	16.146	10.44	10.42	10.44	10.29	10.70	614,750	10.453	1.90%
2018-08-16	0	15.82	15.76	15.82	15.58	16.52	235,800	3,760,992	15.950	10.24	10.20	10.24	10.09	10.70	364,216	10.326	-1.98%
2018-08-15	0	16.14	16.06	16.14	15.92	16.52	404,600	6,542,040	16.169	10.45	10.40	10.45	10.31	10.70	624,944	10.468	-1.22%
2018-08-14	0	16.34	16.34	16.36	16.04	16.60	255,400	4,160,256	16.289	10.58	10.58	10.59	10.38	10.75	394,490	10.546	1.87%
2018-08-13	0	16.04	16.04	16.08	15.66	16.66	231,200	3,717,318	16.078	10.38	10.38	10.41	10.14	10.79	357,111	10.409	-1.72%
2018-08-10	0	16.32	16.24	16.36	16.22	16.70	361,623	5,918,711	16.367	10.57	10.51	10.59	10.50	10.81	558,562	10.596	-0.37%
2018-08-09	0	16.38	16.34	16.38	16.24	16.50	84,583	1,382,840	16.349	10.60	10.58	10.60	10.51	10.68	130,647	10.585	1.99%
2018-08-08	0	16.06	16.06	16.08	16.00	16.46	421,800	6,778,217	16.070	10.40	10.40	10.41	10.36	10.66	651,511	10.404	0.50%
2018-08-07	0	15.98	15.90	15.98	15.50	15.98	411,000	6,517,866	15.859	10.35	10.29	10.35	10.03	10.35	634,829	10.267	1.40%
2018-08-06	0	15.76	15.74	15.76	15.48	16.58	294,800	4,648,764	15.769	10.20	10.19	10.20	10.02	10.73	455,347	10.209	0.77%
2018-08-03	0	15.64	15.54	15.64	15.42	16.20	379,200	5,963,376	15.726	10.13	10.06	10.13	9.983	10.49	585,711	10.181	-0.26%
2018-08-02	0	15.68	15.68	15.82	15.48	16.14	181,800	2,862,605	15.746	10.15	10.15	10.24	10.02	10.45	280,808	10.194	-4.39%
2018-08-01	0	16.40	16.30	16.40	15.70	16.40	471,000	7,703,748	16.356	10.62	10.55	10.62	10.16	10.62	727,505	10.589	0.74%
2018-07-31	0	16.28	16.18	16.28	15.98	16.46	424,600	6,903,826	16.260	10.54	10.48	10.54	10.35	10.66	655,836	10.527	1.24%
2018-07-30	0	16.08	16.00	16.08	15.68	16.18	251,200	4,006,972	15.951	10.41	10.36	10.41	10.15	10.48	388,003	10.327	0.75%
2018-07-27	0	15.96	15.88	15.96	15.74	15.96	152,600	2,431,540	15.934	10.33	10.28	10.33	10.19	10.33	235,706	10.316	0.50%
2018-07-26	0	15.88	15.88	15.94	15.88	16.66	434,800	7,053,308	16.222	10.28	10.28	10.32	10.28	10.79	671,591	10.502	-1.24%
2018-07-25	0	16.08	16.08	16.10	15.92	16.72	673,000	10,859,824	16.136	10.41	10.41	10.42	10.31	10.82	1,039,514	10.447	-2.43%
2018-07-24	0	16.48	16.44	16.48	15.96	16.58	435,400	7,119,860	16.352	10.67	10.64	10.67	10.33	10.73	672,518	10.587	3.91%
2018-07-23	0	15.86	15.86	15.88	15.80	15.90	209,020	3,313,301	15.852	10.27	10.27	10.28	10.23	10.29	322,852	10.263	0.00%
2018-07-20	0	15.86	15.82	15.86	15.38	15.94	5,787,820	91,314,105	15.777	10.27	10.24	10.27	9.957	10.32	8,939,850	10.214	-0.75%
2018-07-19	0	15.98	15.94	15.98	15.78	16.20	439,200	6,983,380	15.900	10.35	10.32	10.35	10.22	10.49	678,387	10.294	-1.24%
2018-07-18	0	16.18	15.88	16.18	15.74	16.18	610,623	9,747,584	15.963	10.48	10.28	10.48	10.19	10.48	943,167	10.335	0.37%
2018-07-17	0	16.12	16.12	16.14	15.34	16.12	372,810	5,877,219	15.765	10.44	10.44	10.45	9.931	10.44	575,841	10.206	3.20%
2018-07-16	0	15.62	15.60	15.62	15.62	15.84	68,400	1,069,752	15.640	10.11	10.10	10.11	10.11	10.26	105,650	10.125	-0.26%
2018-07-13	0	15.66	15.64	15.66	15.58	15.98	232,348	3,643,206	15.680	10.14	10.13	10.14	10.09	10.35	358,884	10.151	1.03%
2018-07-12	0	15.50	15.50	15.68	15.38	15.78	195,942	3,067,098	15.653	10.03	10.03	10.15	9.957	10.22	302,651	10.134	0.65%
2018-07-11	0	15.40	15.40	15.42	15.40	16.00	442,800	6,870,084	15.515	9.970	9.970	9.983	9.970	10.36	683,948	10.045	-1.91%
2018-07-10	0	15.70	15.70	15.78	15.44	16.14	343,200	5,424,640	15.806	10.16	10.16	10.22	9.996	10.45	530,106	10.233	-0.25%
2018-07-09	0	15.74	15.72	15.74	15.00	16.76	688,000	10,884,644	15.821	10.19	10.18	10.19	9.711	10.85	1,062,683	10.243	0.90%
2018-07-06	0	15.60	15.60	15.62	15.50	16.08	1,766,909	27,707,849	15.682	10.10	10.10	10.11	10.03	10.41	2,729,163	10.153	-1.14%
2018-07-05	0	15.78	15.76	15.78	15.62	15.90	1,116,200	17,593,256	15.762	10.22	10.20	10.22	10.11	10.29	1,724,079	10.204	-0.38%
2018-07-04	0	15.84	15.84	15.92	15.72	16.52	424,048	6,734,116	15.881	10.26	10.26	10.31	10.18	10.70	654,983	10.281	-4.12%
2018-07-03	0	16.52	16.42	16.52	15.82	16.62	1,558,400	25,261,612	16.210	10.70	10.63	10.70	10.24	10.76	2,407,100	10.495	-0.96%
2018-06-29	0	16.68	16.62	16.68	15.68	17.36	1,268,600	20,924,264	16.494	10.80	10.76	10.80	10.15	11.24	1,959,476	10.679	6.92%
2018-06-28	0	15.60	15.58	15.60	15.48	16.12	484,289	7,588,461	15.669	10.10	10.09	10.10	10.02	10.44	748,031	10.145	0.39%
2018-06-27	0	15.54	15.52	15.54	15.54	16.48	161,940	2,530,226	15.624	10.06	10.05	10.06	10.06	10.67	250,132	10.116	-3.72%
2018-06-26	0	16.14	16.14	16.16	15.00	16.46	543,800	8,748,824	16.088	10.45	10.45	10.46	9.711	10.66	839,952	10.416	-3.12%
2018-06-25	0	16.66	16.66	16.72	16.62	17.06	1,188,400	20,072,072	16.890	10.79	10.79	10.82	10.76	11.04	1,835,599	10.935	-1.54%
2018-06-22	0	16.92	16.82	16.92	16.72	17.94	2,610,600	44,458,888	17.030	10.95	10.89	10.95	10.82	11.61	4,032,325	11.026	2.30%
2018-06-21	0	16.54	16.54	16.56	16.34	17.30	743,000	12,374,484	16.655	10.71	10.71	10.72	10.58	11.20	1,147,636	10.783	-2.59%
2018-06-20	0	16.98	16.94	16.98	16.74	17.30	1,786,296	30,558,370	17.107	10.99	10.97	10.99	10.84	11.20	2,759,108	11.075	0.59%
2018-06-19	0	16.88	16.88	17.00	16.80	17.98	2,112,235	36,369,709	17.219	10.93	10.93	11.01	10.88	11.64	3,262,552	11.148	-6.84%
2018-06-15	0	18.12	18.10	18.12	18.00	18.38	3,478,825	63,050,582	18.124	11.73	11.72	11.73	11.65	11.90	5,373,383	11.734	-0.88%
2018-06-14	0	18.28	18.26	18.28	18.26	19.78	1,772,026	32,780,061	18.499	11.83	11.82	11.83	11.82	12.81	2,737,066	11.976	0.77%
2018-06-13	0	18.14	18.14	18.16	17.64	18.34	1,162,660	21,107,877	18.155	11.74	11.74	11.76	11.42	11.87	1,795,841	11.754	-0.33%
2018-06-12	0	18.20	18.18	18.20	17.50	18.48	635,800	11,542,668	18.155	11.78	11.77	11.78	11.33	11.96	982,055	11.754	0.55%
2018-06-11	0	18.10	18.02	18.10	17.78	18.50	1,511,200	27,274,422	18.048	11.72	11.67	11.72	11.51	11.98	2,334,195	11.685	-0.33%
2018-06-08	0	18.16	18.14	18.16	18.06	18.46	1,650,400	29,975,892	18.163	11.76	11.74	11.76	11.69	11.95	2,549,203	11.759	0.00%
2018-06-07	0	18.16	18.12	18.16	17.88	18.36	648,400	11,729,748	18.090	11.76	11.73	11.76	11.58	11.89	1,001,517	11.712	0.89%
2018-06-06	0	18.00	17.98	18.00	17.54	18.02	1,804,826	32,382,381	17.942	11.65	11.64	11.65	11.36	11.67	2,787,729	11.616	-0.11%
2018-06-05	0	18.02	18.00	18.02	18.00	18.58	1,465,000	26,394,132	18.016	11.67	11.65	11.67	11.65	12.03	2,262,835	11.664	0.22%
2018-06-04	0	17.98	17.96	17.98	17.42	18.00	3,071,826	54,479,237	17.735	11.64	11.63	11.64	11.28	11.65	4,744,734	11.482	3.93%
2018-06-01	0	17.30	17.28	17.30	17.12	18.00	2,207,780	38,853,316	17.598	11.20	11.19	11.20	11.08	11.65	3,410,131	11.393	-2.51%
2018-05-31	0	18.24	18.20	18.24	18.00	18.48	40,841,201	744,144,579	18.220	11.49	11.46	11.49	11.34	11.64	64,839,405	11.477	0.22%
2018-05-30	0	18.20	18.20	18.22	18.12	18.86	3,039,353	55,910,961	18.396	11.46	11.46	11.48	11.41	11.88	4,825,270	11.587	-2.26%
2018-05-29	0	18.62	18.60	18.62	18.60	19.12	1,876,900	35,271,292	18.792	11.73	11.72	11.73	11.72	12.04	2,979,762	11.837	-2.62%
2018-05-28	0	19.12	18.96	19.12	18.80	20.00	3,042,500	57,810,428	19.001	12.04	11.94	12.04	11.84	12.60	4,830,267	11.968	1.38%
2018-05-25	0	18.86	18.86	18.88	18.64	19.04	2,872,200	53,988,802	18.797	11.88	11.88	11.89	11.74	11.99	4,559,899	11.840	-0.74%
2018-05-24	0	19.00	18.92	19.00	18.56	19.00	1,848,000	35,004,558	18.942	11.97	11.92	11.97	11.69	11.97	2,933,881	11.931	0.42%
2018-05-23	0	18.92	18.82	18.92	18.72	19.26	1,900,675	36,013,109	18.948	11.92	11.85	11.92	11.79	12.13	3,017,508	11.935	-0.84%
2018-05-21	0	19.08	18.88	19.08	18.72	19.48	753,000	14,258,580	18.936	12.02	11.89	12.02	11.79	12.27	1,195,461	11.927	0.00%
2018-05-18	0	19.08	18.94	19.08	18.84	19.40	2,241,400	42,608,728	19.010	12.02	11.93	12.02	11.87	12.22	3,558,442	11.974	0.42%
2018-05-17	0	19.00	18.98	19.00	18.66	19.16	1,295,200	24,584,956	18.982	11.97	11.96	11.97	11.75	12.07	2,056,257	11.956	0.11%
2018-05-16	0	18.98	18.94	18.98	18.80	19.30	2,004,633	38,043,326	18.978	11.96	11.93	11.96	11.84	12.16	3,182,551	11.954	-0.84%
2018-05-15	0	19.14	19.00	19.14	18.80	20.30	2,816,600	53,650,431	19.048	12.06	11.97	12.06	11.84	12.79	4,471,628	11.998	-1.03%
2018-05-14	0	19.34	19.14	19.34	18.96	19.44	1,963,400	37,494,890	19.097	12.18	12.06	12.18	11.94	12.24	3,117,090	12.029	1.79%
2018-05-11	0	19.00	18.98	19.00	18.80	19.52	1,273,400	24,219,967	19.020	11.97	11.96	11.97	11.84	12.30	2,021,647	11.980	0.11%
2018-05-10	0	18.98	18.98	19.00	18.96	19.48	1,920,878	36,718,415	19.115	11.96	11.96	11.97	11.94	12.27	3,049,582	12.040	-0.84%
2018-05-09	0	19.14	19.00	19.14	18.78	19.46	894,000	16,903,112	18.907	12.06	11.97	12.06	11.83	12.26	1,419,313	11.909	0.31%
2018-05-08	0	19.08	19.00	19.08	18.70	19.50	2,539,600	48,583,422	19.130	12.02	11.97	12.02	11.78	12.28	4,031,864	12.050	2.14%
2018-05-07	0	18.68	18.64	18.68	18.24	18.96	699,800	13,054,940	18.655	11.77	11.74	11.77	11.49	11.94	1,111,001	11.751	0.97%
2018-05-04	0	18.50	18.46	18.50	18.30	18.80	882,600	16,352,244	18.527	11.65	11.63	11.65	11.53	11.84	1,401,214	11.670	0.00%
2018-05-03	0	18.50	18.46	18.50	18.28	18.88	3,783,260	69,964,023	18.493	11.65	11.63	11.65	11.51	11.89	6,006,296	11.648	-0.11%
2018-05-02	0	18.52	18.46	18.52	18.46	19.04	1,893,600	35,115,714	18.544	11.67	11.63	11.67	11.63	11.99	3,006,275	11.681	0.11%
2018-04-30	0	18.50	18.46	18.50	18.22	18.88	1,164,800	21,761,506	18.683	11.65	11.63	11.65	11.48	11.89	1,849,234	11.768	4.88%
2018-04-27	0	17.64	17.62	17.64	17.46	18.04	584,800	10,350,100	17.699	11.11	11.10	11.11	11.00	11.36	928,427	11.148	-0.34%
2018-04-26	0	17.70	17.66	17.70	17.44	17.82	2,343,800	41,496,604	17.705	11.15	11.12	11.15	10.99	11.22	3,721,012	11.152	0.34%
2018-04-25	0	17.64	17.64	17.70	17.50	17.76	1,184,400	20,935,702	17.676	11.11	11.11	11.15	11.02	11.19	1,880,351	11.134	0.57%
2018-04-24	0	17.54	17.52	17.54	17.04	17.70	1,857,300	32,730,692	17.623	11.05	11.04	11.05	10.73	11.15	2,948,646	11.100	3.06%
2018-04-23	0	17.02	17.02	17.10	17.00	18.00	1,269,600	22,242,086	17.519	10.72	10.72	10.77	10.71	11.34	2,015,614	11.035	-4.81%
2018-04-20	0	17.88	17.88	17.90	17.66	18.00	1,372,400	24,532,125	17.875	11.26	11.26	11.27	11.12	11.34	2,178,819	11.259	-0.11%
2018-04-19	0	17.90	17.86	17.90	17.70	18.20	948,600	16,966,552	17.886	11.27	11.25	11.27	11.15	11.46	1,505,995	11.266	0.00%
2018-04-18	0	17.90	17.86	17.90	17.86	18.00	1,427,100	25,592,442	17.933	11.27	11.25	11.27	11.25	11.34	2,265,661	11.296	-0.22%
2018-04-17	0	17.94	17.84	17.94	17.76	18.00	1,506,455	27,042,511	17.951	11.30	11.24	11.30	11.19	11.34	2,391,645	11.307	0.00%
2018-04-16	0	17.94	17.92	17.94	17.66	18.26	1,459,000	26,188,056	17.949	11.30	11.29	11.30	11.12	11.50	2,316,305	11.306	-0.33%
2018-04-13	0	18.00	17.96	18.00	17.74	18.28	697,800	12,543,320	17.976	11.34	11.31	11.34	11.17	11.51	1,107,826	11.322	0.11%
2018-04-12	0	17.98	17.84	17.98	17.68	18.00	192,200	3,425,304	17.822	11.33	11.24	11.33	11.14	11.34	305,136	11.225	-0.11%
2018-04-11	0	18.00	17.98	18.00	17.72	18.00	651,115	11,675,723	17.932	11.34	11.33	11.34	11.16	11.34	1,033,709	11.295	0.11%
2018-04-10	0	17.98	17.96	17.98	17.90	18.32	2,077,800	37,434,660	18.016	11.33	11.31	11.33	11.27	11.54	3,298,711	11.348	0.00%
2018-04-09	0	17.98	17.96	17.98	17.20	18.20	1,637,200	29,436,200	17.980	11.33	11.31	11.33	10.83	11.46	2,599,215	11.325	-1.96%
2018-04-06	0	18.34	18.30	18.34	18.12	18.48	1,072,200	19,631,412	18.309	11.55	11.53	11.55	11.41	11.64	1,702,222	11.533	2.23%
2018-04-04	0	17.94	17.94	17.96	17.10	18.64	1,687,809	30,429,423	18.029	11.30	11.30	11.31	10.77	11.74	2,679,562	11.356	1.47%
2018-04-03	0	17.68	17.66	17.68	16.90	17.68	528,000	9,199,436	17.423	11.14	11.12	11.14	10.65	11.14	838,252	10.975	3.76%
2018-03-29	0	17.04	17.00	17.04	15.52	17.10	1,144,000	19,084,768	16.682	10.73	10.71	10.73	9.776	10.77	1,816,212	10.508	0.24%
2018-03-28	0	17.00	17.00	17.04	16.80	17.04	1,534,760	26,040,952	16.967	10.71	10.71	10.73	10.58	10.73	2,436,582	10.687	-1.05%
2018-03-27	0	17.18	17.16	17.18	16.92	17.22	787,200	13,454,891	17.092	10.82	10.81	10.82	10.66	10.85	1,249,757	10.766	0.70%
2018-03-26	0	17.06	17.06	17.08	16.80	17.34	735,600	12,547,430	17.057	10.75	10.75	10.76	10.58	10.92	1,167,837	10.744	0.35%
2018-03-23	0	17.00	17.00	17.02	16.68	17.04	1,134,400	19,145,990	16.878	10.71	10.71	10.72	10.51	10.73	1,800,971	10.631	-0.23%
2018-03-22	0	17.04	17.04	17.12	17.00	17.30	555,400	9,514,704	17.131	10.73	10.73	10.78	10.71	10.90	881,752	10.791	-0.70%
2018-03-21	0	17.16	17.12	17.16	16.98	17.38	671,800	11,522,528	17.152	10.81	10.78	10.81	10.70	10.95	1,066,548	10.804	0.70%
2018-03-20	0	17.04	17.00	17.04	16.92	17.22	723,400	12,299,362	17.002	10.73	10.71	10.73	10.66	10.85	1,148,468	10.709	-1.05%
2018-03-19	0	17.22	17.20	17.22	17.20	17.48	771,107	13,362,418	17.329	10.85	10.83	10.85	10.83	11.01	1,224,208	10.915	-0.81%
2018-03-16	0	17.36	17.34	17.36	17.36	17.70	3,932,257	68,487,145	17.417	10.93	10.92	10.93	10.93	11.15	6,242,843	10.971	-1.36%
2018-03-15	0	17.60	17.56	17.60	17.38	18.08	705,000	12,374,333	17.552	11.09	11.06	11.09	10.95	11.39	1,119,257	11.056	-0.68%
2018-03-14	0	17.72	17.72	17.78	17.68	17.94	587,600	10,445,444	17.776	11.16	11.16	11.20	11.14	11.30	932,873	11.197	-1.23%
2018-03-13	0	17.94	17.94	18.00	17.90	18.08	718,800	12,933,600	17.993	11.30	11.30	11.34	11.27	11.39	1,141,165	11.334	-0.44%
2018-03-12	0	18.02	18.02	18.04	17.94	18.28	684,400	12,346,084	18.039	11.35	11.35	11.36	11.30	11.51	1,086,552	11.363	1.81%
2018-03-09	0	17.70	17.70	17.74	17.56	18.12	497,000	8,809,352	17.725	11.15	11.15	11.17	11.06	11.41	789,036	11.165	-0.11%
2018-03-08	0	17.72	17.72	17.82	17.62	17.90	560,000	9,913,912	17.703	11.16	11.16	11.22	11.10	11.27	889,055	11.151	0.80%
2018-03-07	0	17.58	17.58	17.64	17.42	17.78	1,827,600	32,194,868	17.616	11.07	11.07	11.11	10.97	11.20	2,901,494	11.096	-1.35%
2018-03-06	0	17.82	17.80	17.82	17.52	17.94	725,000	12,844,104	17.716	11.22	11.21	11.22	11.04	11.30	1,151,008	11.159	1.25%
2018-03-05	0	17.60	17.60	17.62	17.30	17.90	958,200	16,833,092	17.567	11.09	11.09	11.10	10.90	11.27	1,521,236	11.065	-0.68%
2018-03-02	0	17.72	17.70	17.72	17.34	18.12	1,771,400	31,201,856	17.614	11.16	11.15	11.16	10.92	11.41	2,812,271	11.095	-2.42%
2018-03-01	0	18.16	18.12	18.16	18.00	18.34	518,400	9,391,812	18.117	11.44	11.41	11.44	11.34	11.55	823,011	11.412	0.00%
2018-02-28	0	18.16	18.14	18.16	18.12	18.48	358,000	6,530,288	18.241	11.44	11.43	11.44	11.41	11.64	568,360	11.490	-0.66%
2018-02-27	0	18.28	18.26	18.28	18.18	18.78	856,951	15,686,780	18.305	11.51	11.50	11.51	11.45	11.83	1,360,494	11.530	-0.87%
2018-02-26	0	18.44	18.44	18.48	18.08	18.86	1,129,600	20,847,628	18.456	11.62	11.62	11.64	11.39	11.88	1,793,351	11.625	-0.43%
2018-02-23	0	18.52	18.52	18.56	17.92	18.56	721,800	13,207,072	18.297	11.67	11.67	11.69	11.29	11.69	1,145,928	11.525	2.21%
2018-02-22	0	18.12	18.00	18.12	17.68	18.12	760,200	13,603,688	17.895	11.41	11.34	11.41	11.14	11.41	1,206,892	11.272	1.23%
2018-02-21	0	17.90	17.84	17.90	17.48	18.06	925,412	16,488,078	17.817	11.27	11.24	11.27	11.01	11.38	1,469,182	11.223	0.79%
2018-02-20	0	17.76	17.70	17.76	17.34	18.16	492,600	8,721,216	17.704	11.19	11.15	11.19	10.92	11.44	782,051	11.152	0.00%
2018-02-15	0	17.76	17.76	17.80	17.46	17.98	185,000	3,282,326	17.742	11.19	11.19	11.21	11.00	11.33	293,706	11.176	1.83%
2018-02-14	0	17.44	17.44	17.46	17.22	17.56	706,400	12,269,612	17.369	10.99	10.99	11.00	10.85	11.06	1,121,479	10.941	0.69%
2018-02-13	0	17.32	17.32	17.34	17.24	18.80	996,400	17,613,440	17.677	10.91	10.91	10.92	10.86	11.84	1,581,883	11.134	0.12%
2018-02-12	0	17.30	17.26	17.30	17.00	17.78	1,681,000	28,951,416	17.223	10.90	10.87	10.90	10.71	11.20	2,668,752	10.848	0.00%
2018-02-09	0	17.30	17.26	17.30	16.86	18.90	2,837,800	48,741,940	17.176	10.90	10.87	10.90	10.62	11.90	4,505,285	10.819	-6.49%
2018-02-08	0	18.50	18.48	18.50	18.24	18.98	338,800	6,270,304	18.507	11.65	11.64	11.65	11.49	11.96	537,878	11.657	0.11%
2018-02-07	0	18.48	18.46	18.48	18.22	19.36	800,200	14,966,036	18.703	11.64	11.63	11.64	11.48	12.19	1,270,396	11.781	-2.74%
2018-02-06	0	19.00	18.94	19.00	18.48	19.70	1,417,200	26,905,428	18.985	11.97	11.93	11.97	11.64	12.41	2,249,944	11.958	-3.94%
2018-02-05	0	19.78	19.76	19.78	18.80	20.15	342,328	6,710,268	19.602	12.46	12.45	12.46	11.84	12.69	543,479	12.347	0.10%
2018-02-02	0	19.76	19.76	19.78	19.70	20.20	4,251,058	84,179,156	19.802	12.45	12.45	12.46	12.41	12.72	6,748,971	12.473	0.00%
2018-02-01	0	19.76	19.72	19.76	19.68	19.98	1,705,669	33,641,215	19.723	12.45	12.42	12.45	12.40	12.59	2,707,917	12.423	-0.20%
2018-01-31	0	19.80	19.76	19.80	19.32	19.88	1,924,200	37,818,200	19.654	12.47	12.45	12.47	12.17	12.52	3,054,856	12.380	0.51%
2018-01-30	0	19.70	19.64	19.70	19.64	20.65	747,800	14,982,189	20.035	12.41	12.37	12.41	12.37	13.01	1,187,206	12.620	-2.96%
2018-01-29	0	20.30	20.25	20.30	19.88	21.10	1,496,000	30,471,542	20.369	12.79	12.76	12.79	12.52	13.29	2,375,046	12.830	-2.17%
2018-01-26	0	20.75	20.55	20.75	20.20	20.75	1,916,200	39,322,058	20.521	13.07	12.94	13.07	12.72	13.07	3,042,155	12.926	0.97%
2018-01-25	0	20.55	20.50	20.55	19.80	20.80	1,347,600	27,450,588	20.370	12.94	12.91	12.94	12.47	13.10	2,139,447	12.831	-0.96%
2018-01-24	0	20.75	20.70	20.75	19.64	21.35	4,526,410	92,873,826	20.518	13.07	13.04	13.07	12.37	13.45	7,186,119	12.924	-0.72%
2018-01-23	0	20.90	20.85	20.90	20.50	21.25	589,600	12,313,600	20.885	13.16	13.13	13.16	12.91	13.39	936,048	13.155	-0.24%
2018-01-22	0	20.95	20.95	21.00	19.94	21.00	844,470	17,391,161	20.594	13.20	13.20	13.23	12.56	13.23	1,340,679	12.972	2.44%
2018-01-19	0	20.45	20.40	20.45	18.82	20.45	3,011,700	59,864,158	19.877	12.88	12.85	12.88	11.85	12.88	4,781,369	12.520	8.32%
2018-01-18	0	18.88	18.84	18.88	18.60	18.88	890,200	16,731,548	18.795	11.89	11.87	11.89	11.72	11.89	1,413,280	11.839	1.83%
2018-01-17	0	18.54	18.54	18.56	18.02	18.88	790,600	14,688,935	18.579	11.68	11.68	11.69	11.35	11.89	1,255,155	11.703	1.87%
2018-01-16	0	18.20	18.18	18.20	17.94	18.26	531,400	9,654,792	18.169	11.46	11.45	11.46	11.30	11.50	843,650	11.444	0.89%
2018-01-15	0	18.04	18.00	18.04	17.90	18.88	584,000	10,655,276	18.245	11.36	11.34	11.36	11.27	11.89	927,157	11.492	-4.04%
2018-01-12	0	18.80	18.76	18.80	18.56	18.88	1,113,399	20,825,061	18.704	11.84	11.82	11.84	11.69	11.89	1,767,630	11.781	1.73%
2018-01-11	0	18.48	18.36	18.48	18.16	18.60	1,046,000	19,252,622	18.406	11.64	11.56	11.64	11.44	11.72	1,660,627	11.594	-0.11%
2018-01-10	0	18.50	18.46	18.50	18.26	18.62	1,714,800	31,720,608	18.498	11.65	11.63	11.65	11.50	11.73	2,722,413	11.652	1.09%
2018-01-09	0	18.30	18.24	18.30	18.18	18.40	865,600	15,832,176	18.290	11.53	11.49	11.53	11.45	11.59	1,374,225	11.521	0.00%
2018-01-08	0	18.30	18.26	18.30	18.12	18.40	914,200	16,712,148	18.281	11.53	11.50	11.53	11.41	11.59	1,451,382	11.515	1.10%
2018-01-05	0	18.10	18.06	18.10	17.90	18.10	1,262,400	22,804,572	18.064	11.40	11.38	11.40	11.27	11.40	2,004,184	11.378	0.56%
2018-01-04	0	18.00	17.94	18.00	17.80	18.16	762,800	13,736,432	18.008	11.34	11.30	11.34	11.21	11.44	1,211,020	11.343	0.56%
2018-01-03	0	17.90	17.88	17.90	17.68	18.00	1,242,000	22,226,164	17.895	11.27	11.26	11.27	11.14	11.34	1,971,797	11.272	0.90%
2018-01-02	0	17.74	17.58	17.74	17.26	17.74	595,800	10,422,048	17.493	11.17	11.07	11.17	10.87	11.17	945,891	11.018	1.95%
2017-12-29	0	17.40	17.38	17.40	17.24	17.66	116,800	2,033,700	17.412	10.96	10.95	10.96	10.86	11.12	185,431	10.967	-0.68%
2017-12-28	0	17.52	17.52	17.56	17.40	17.66	100,600	1,767,512	17.570	11.04	11.04	11.06	10.96	11.12	159,712	11.067	0.69%
2017-12-27	0	17.40	17.32	17.40	17.32	17.68	484,374	8,461,154	17.468	10.96	10.91	10.96	10.91	11.14	768,991	11.003	-1.14%
2017-12-22	0	17.60	17.54	17.60	17.34	17.66	1,474,400	25,884,838	17.556	11.09	11.05	11.09	10.92	11.12	2,340,754	11.058	1.15%
2017-12-21	0	17.40	17.32	17.40	17.26	17.46	456,126	7,931,994	17.390	10.96	10.91	10.96	10.87	11.00	724,145	10.954	0.58%
2017-12-20	0	17.30	17.24	17.30	17.10	17.30	828,200	14,281,492	17.244	10.90	10.86	10.90	10.77	10.90	1,314,849	10.862	0.58%
2017-12-19	0	17.20	17.18	17.20	17.08	17.28	1,456,500	25,018,294	17.177	10.83	10.82	10.83	10.76	10.88	2,312,336	10.819	-0.23%
2017-12-18	0	17.24	17.24	17.30	17.24	17.50	1,038,928	18,424,661	17.734	10.86	10.86	10.90	10.86	11.02	1,649,400	11.171	-2.38%
2017-12-15	0	17.66	17.66	17.68	17.20	17.70	29,426,228	518,843,375	17.632	11.12	11.12	11.14	10.83	11.15	46,717,017	11.106	1.15%
2017-12-14	0	17.46	17.46	17.52	17.20	17.58	2,648,423	46,108,008	17.410	11.00	11.00	11.04	10.83	11.07	4,204,631	10.966	1.16%
2017-12-13	0	17.26	17.26	17.34	17.06	17.50	2,125,005	36,627,635	17.236	10.87	10.87	10.92	10.75	11.02	3,373,653	10.857	-1.71%
2017-12-12	0	17.56	17.52	17.56	16.78	17.72	3,882,938	66,816,718	17.208	11.06	11.04	11.06	10.57	11.16	6,164,544	10.839	0.00%
2017-12-11	0	17.56	17.56	17.66	16.90	17.76	2,478,955	43,262,278	17.452	11.06	11.06	11.12	10.65	11.19	3,935,584	10.993	2.81%
2017-12-08	0	17.08	17.08	17.14	16.94	17.44	1,682,447	28,954,731	17.210	10.76	10.76	10.80	10.67	10.99	2,671,049	10.840	-0.47%
2017-12-07	0	17.16	17.14	17.16	16.96	17.40	1,665,200	28,588,534	17.168	10.81	10.80	10.81	10.68	10.96	2,643,668	10.814	0.35%
2017-12-06	0	17.10	17.06	17.10	16.90	17.32	1,764,000	30,141,226	17.087	10.77	10.75	10.77	10.65	10.91	2,800,523	10.763	-0.58%
2017-12-05	0	17.20	17.14	17.20	16.82	17.30	2,180,722	37,281,924	17.096	10.83	10.80	10.83	10.59	10.90	3,462,110	10.769	1.18%
2017-12-04	0	17.00	16.88	17.00	16.64	17.36	1,894,076	32,246,161	17.025	10.71	10.63	10.71	10.48	10.93	3,007,031	10.724	0.00%
2017-12-01	0	17.00	16.98	17.00	16.84	17.48	4,035,794	68,635,290	17.007	10.71	10.70	10.71	10.61	11.01	6,407,218	10.712	-1.51%
2017-11-30	0	17.26	17.20	17.26	16.96	17.56	4,132,086	71,029,984	17.190	10.87	10.83	10.87	10.68	11.06	6,560,091	10.828	-1.60%
2017-11-29	0	17.54	17.50	17.54	17.50	17.80	779,600	13,726,500	17.607	11.05	11.02	11.05	11.02	11.21	1,237,691	11.090	-0.45%
2017-11-28	0	17.62	17.60	17.62	17.38	17.62	770,400	13,507,816	17.534	11.10	11.09	11.10	10.95	11.10	1,223,085	11.044	0.57%
2017-11-27	0	17.52	17.50	17.54	17.44	17.68	471,226	8,268,021	17.546	11.04	11.02	11.05	10.99	11.14	748,117	11.052	-0.45%
2017-11-24	0	17.60	17.56	17.60	17.34	17.70	935,168	16,440,880	17.581	11.09	11.06	11.09	10.92	11.15	1,484,671	11.074	-0.90%
2017-11-23	0	17.76	17.74	17.76	17.70	18.08	1,611,000	28,819,308	17.889	11.19	11.17	11.19	11.15	11.39	2,557,620	11.268	-0.22%
2017-11-22	0	17.80	17.76	17.80	17.32	18.08	3,011,200	53,532,784	17.778	11.21	11.19	11.21	10.91	11.39	4,780,575	11.198	2.77%
2017-11-21	0	17.32	17.32	17.36	17.20	17.76	5,256,200	90,989,280	17.311	10.91	10.91	10.93	10.83	11.19	8,344,732	10.904	0.46%
2017-11-20	0	17.24	17.24	17.30	16.90	17.30	1,500,400	25,647,812	17.094	10.86	10.86	10.90	10.65	10.90	2,382,032	10.767	-0.58%
2017-11-17	0	17.34	17.32	17.34	17.20	17.60	2,106,200	36,540,120	17.349	10.92	10.91	10.92	10.83	11.09	3,343,799	10.928	-0.46%
2017-11-16	0	17.42	17.40	17.42	17.20	17.52	1,847,000	32,022,276	17.337	10.97	10.96	10.97	10.83	11.04	2,932,293	10.921	0.69%
2017-11-15	0	17.30	17.30	17.32	17.22	17.44	571,400	9,890,888	17.310	10.90	10.90	10.91	10.85	10.99	907,153	10.903	-1.03%
2017-11-14	0	17.48	17.46	17.52	17.40	17.82	568,200	9,983,988	17.571	11.01	11.00	11.04	10.96	11.22	902,073	11.068	-1.91%
2017-11-13	0	17.82	17.82	17.84	17.80	18.18	612,600	11,017,324	17.985	11.22	11.22	11.24	11.21	11.45	972,562	11.328	-1.55%
2017-11-10	0	18.10	18.00	18.10	18.00	18.38	1,131,200	20,468,376	18.094	11.40	11.34	11.40	11.34	11.58	1,795,891	11.397	-0.55%
2017-11-09	0	18.20	18.20	18.22	18.18	18.38	1,287,200	23,516,814	18.270	11.46	11.46	11.48	11.45	11.58	2,043,556	11.508	-0.98%
2017-11-08	0	18.38	18.30	18.38	17.98	18.38	963,400	17,567,152	18.235	11.58	11.53	11.58	11.33	11.58	1,529,492	11.486	1.55%
2017-11-07	0	18.10	18.10	18.18	17.78	18.36	1,399,400	25,245,220	18.040	11.40	11.40	11.45	11.20	11.56	2,221,684	11.363	1.69%
2017-11-06	0	17.80	17.80	17.84	17.72	17.94	700,000	12,433,424	17.762	11.21	11.21	11.24	11.16	11.30	1,111,319	11.188	-1.00%
2017-11-03	0	17.98	17.96	17.98	17.92	18.10	1,319,600	23,761,476	18.007	11.33	11.31	11.33	11.29	11.40	2,094,994	11.342	-0.99%
2017-11-02	0	18.16	18.16	18.24	18.10	18.38	153,800	2,801,548	18.216	11.44	11.44	11.49	11.40	11.58	244,173	11.474	-0.66%
2017-11-01	0	18.28	18.26	18.32	18.16	18.36	274,000	5,008,654	18.280	11.51	11.50	11.54	11.44	11.56	435,002	11.514	0.11%
2017-10-31	0	18.26	18.20	18.26	17.64	18.26	150,400	2,733,604	18.176	11.50	11.46	11.50	11.11	11.50	238,775	11.448	0.33%
2017-10-30	0	18.20	18.18	18.24	18.12	18.50	845,600	15,407,516	18.221	11.46	11.45	11.49	11.41	11.65	1,342,473	11.477	-1.73%
2017-10-27	0	18.52	18.50	18.52	18.44	18.56	332,200	6,144,268	18.496	11.67	11.65	11.67	11.62	11.69	527,400	11.650	0.43%
2017-10-26	0	18.44	18.42	18.44	18.20	18.58	1,294,600	23,938,636	18.491	11.62	11.60	11.62	11.46	11.70	2,055,304	11.647	0.22%
2017-10-25	0	18.40	18.38	18.40	18.30	18.50	459,400	8,438,810	18.369	11.59	11.58	11.59	11.53	11.65	729,342	11.570	0.11%
2017-10-24	0	18.38	18.32	18.38	18.14	18.52	1,452,000	26,705,244	18.392	11.58	11.54	11.58	11.43	11.67	2,305,192	11.585	0.55%
2017-10-23	0	18.28	18.26	18.28	18.14	18.50	3,014,600	55,132,580	18.289	11.51	11.50	11.51	11.43	11.65	4,785,973	11.520	0.00%
2017-10-20	0	18.28	18.20	18.28	17.80	18.30	656,600	11,904,364	18.130	11.51	11.46	11.51	11.21	11.53	1,042,417	11.420	1.56%
2017-10-19	0	18.00	17.96	18.00	17.98	18.14	2,582,400	46,608,886	18.049	11.34	11.31	11.34	11.33	11.43	4,099,813	11.369	-0.33%
2017-10-18	0	18.06	18.02	18.06	17.98	18.14	1,441,000	25,980,748	18.030	11.38	11.35	11.38	11.33	11.43	2,287,729	11.357	0.22%
2017-10-17	0	18.02	18.00	18.02	17.94	18.10	3,253,200	58,556,668	18.000	11.35	11.34	11.35	11.30	11.40	5,164,773	11.338	0.11%
2017-10-16	0	18.00	18.00	18.04	17.80	18.06	3,143,600	56,523,220	17.980	11.34	11.34	11.36	11.21	11.38	4,990,773	11.326	1.24%
2017-10-13	0	17.78	17.78	17.80	17.64	17.80	989,800	17,581,008	17.762	11.20	11.20	11.21	11.11	11.21	1,571,404	11.188	0.57%
2017-10-12	0	17.68	17.66	17.68	17.48	17.76	730,200	12,903,952	17.672	11.14	11.12	11.14	11.01	11.19	1,159,264	11.131	0.80%
2017-10-11	0	17.54	17.52	17.54	17.52	17.68	1,182,200	20,811,028	17.604	11.05	11.04	11.05	11.04	11.14	1,876,858	11.088	-0.23%
2017-10-10	0	17.58	17.52	17.58	17.36	17.62	999,600	17,475,180	17.482	11.07	11.04	11.07	10.93	11.10	1,586,963	11.012	0.46%
2017-10-09	0	17.50	17.48	17.50	17.04	17.62	1,207,800	21,156,204	17.516	11.02	11.01	11.02	10.73	11.10	1,917,501	11.033	-0.11%
2017-10-06	0	17.52	17.52	17.54	17.24	17.54	481,000	8,408,476	17.481	11.04	11.04	11.05	10.86	11.05	763,635	11.011	0.57%
2017-10-04	0	17.42	17.42	17.44	17.20	17.42	903,600	15,611,016	17.276	10.97	10.97	10.99	10.83	10.97	1,434,553	10.882	0.93%
2017-10-03	0	17.26	17.26	17.28	16.74	17.26	291,800	4,973,828	17.045	10.87	10.87	10.88	10.54	10.87	463,261	10.737	2.49%
2017-09-29	0	16.84	16.76	16.86	16.74	16.98	98,000	1,650,328	16.840	10.61	10.56	10.62	10.54	10.70	155,585	10.607	0.60%
2017-09-28	0	16.74	16.74	16.76	16.72	16.90	244,400	4,098,412	16.769	10.54	10.54	10.56	10.53	10.65	388,009	10.563	-1.41%
2017-09-27	0	16.98	16.98	17.00	16.96	17.14	435,200	7,414,896	17.038	10.70	10.70	10.71	10.68	10.80	690,923	10.732	-0.24%
2017-09-26	0	17.02	17.02	17.06	16.96	17.08	593,200	10,091,688	17.012	10.72	10.72	10.75	10.68	10.76	941,763	10.716	-0.47%
2017-09-25	0	17.10	17.10	17.14	17.00	17.64	1,650,600	28,812,942	17.456	10.77	10.77	10.80	10.71	11.11	2,620,489	10.995	-2.95%
2017-09-22	0	17.62	17.60	17.62	17.40	17.78	1,964,145	34,579,688	17.605	11.10	11.09	11.10	10.96	11.20	3,118,272	11.089	0.11%
2017-09-21	0	17.60	17.58	17.60	17.44	17.82	2,885,600	50,889,252	17.636	11.09	11.07	11.09	10.99	11.22	4,581,172	11.108	0.80%
2017-09-20	0	17.46	17.44	17.46	17.24	17.66	1,328,600	23,161,256	17.433	11.00	10.99	11.00	10.86	11.12	2,109,283	10.981	1.39%
2017-09-19	0	17.22	17.22	17.30	17.16	17.70	668,600	11,624,704	17.387	10.85	10.85	10.90	10.81	11.15	1,061,468	10.952	-1.60%
2017-09-18	0	17.50	17.46	17.50	17.24	17.74	3,657,400	64,135,636	17.536	11.02	11.00	11.02	10.86	11.17	5,806,481	11.046	0.34%
2017-09-15	0	17.44	17.02	17.44	16.88	17.44	2,644,200	45,312,016	17.136	10.99	10.72	10.99	10.63	10.99	4,197,926	10.794	1.99%
2017-09-14	0	17.10	17.04	17.10	16.92	17.24	1,343,400	22,925,824	17.066	10.77	10.73	10.77	10.66	10.86	2,132,779	10.749	0.35%
2017-09-13	0	17.04	17.04	17.10	16.96	17.16	675,000	11,498,192	17.034	10.73	10.73	10.77	10.68	10.81	1,071,629	10.730	-0.35%
2017-09-12	0	17.10	17.08	17.10	17.06	17.18	893,400	15,275,728	17.098	10.77	10.76	10.77	10.75	10.82	1,418,360	10.770	0.35%
2017-09-11	0	17.04	17.04	17.10	17.04	17.22	943,400	16,127,332	17.095	10.73	10.73	10.77	10.73	10.85	1,497,740	10.768	-0.35%
2017-09-08	0	17.10	17.06	17.10	17.06	17.18	652,400	11,178,696	17.135	10.77	10.75	10.77	10.75	10.82	1,035,749	10.793	0.23%
2017-09-07	0	17.06	17.04	17.06	16.98	17.20	814,600	13,944,072	17.118	10.75	10.73	10.75	10.70	10.83	1,293,257	10.782	-0.47%
2017-09-06	0	17.14	17.12	17.14	17.06	17.24	677,600	11,625,173	17.156	10.80	10.78	10.80	10.75	10.86	1,075,756	10.807	-0.46%
2017-09-05	0	17.22	17.18	17.22	17.16	17.28	1,334,400	22,964,420	17.210	10.85	10.82	10.85	10.81	10.88	2,118,491	10.840	0.00%
2017-09-04	0	17.22	17.14	17.22	17.00	17.22	1,108,600	19,002,884	17.141	10.85	10.80	10.85	10.71	10.85	1,760,011	10.797	0.82%
2017-09-01	0	17.08	17.08	17.10	17.02	17.28	3,413,200	58,492,792	17.137	10.76	10.76	10.77	10.72	10.88	5,418,789	10.794	-0.12%
2017-08-31	0	17.10	17.10	17.16	16.94	17.14	2,725,200	46,592,188	17.097	10.77	10.77	10.81	10.67	10.80	4,326,522	10.769	0.47%
2017-08-30	0	17.02	17.00	17.02	16.96	17.22	1,232,800	21,016,933	17.048	10.72	10.71	10.72	10.68	10.85	1,957,191	10.738	-0.47%
2017-08-29	0	17.10	17.06	17.10	17.02	17.20	2,416,000	41,320,808	17.103	10.77	10.75	10.77	10.72	10.83	3,835,637	10.773	-0.23%
2017-08-28	0	17.14	17.14	17.16	16.76	17.50	3,988,400	68,355,928	17.139	10.80	10.80	10.81	10.56	11.02	6,331,975	10.795	2.15%
2017-08-25	0	16.78	16.72	16.78	16.54	16.80	1,625,400	27,200,640	16.735	10.57	10.53	10.57	10.42	10.58	2,580,482	10.541	1.08%
2017-08-24	0	16.60	16.56	16.60	16.58	16.76	720,600	11,988,260	16.636	10.46	10.43	10.46	10.44	10.56	1,144,023	10.479	0.24%
2017-08-22	0	16.56	16.56	16.60	16.52	16.68	480,400	7,978,408	16.608	10.43	10.43	10.46	10.41	10.51	762,682	10.461	-0.48%
2017-08-21	0	16.64	16.64	16.68	16.58	16.78	366,000	6,098,348	16.662	10.48	10.48	10.51	10.44	10.57	581,061	10.495	-0.12%
2017-08-18	0	16.66	16.66	16.74	16.64	16.76	600,600	10,024,864	16.691	10.49	10.49	10.54	10.48	10.56	953,511	10.514	-0.83%
2017-08-17	0	16.80	16.80	16.88	16.72	16.90	286,200	4,807,490	16.798	10.58	10.58	10.63	10.53	10.65	454,371	10.581	0.60%
2017-08-16	0	16.70	16.70	16.78	16.66	16.82	483,000	8,092,380	16.754	10.52	10.52	10.57	10.49	10.59	766,810	10.553	-1.76%
2017-08-15	0	17.00	16.90	17.00	16.78	17.04	4,090,800	69,518,544	16.994	10.71	10.65	10.71	10.57	10.73	6,494,545	10.704	1.31%
2017-08-14	0	16.78	16.78	16.98	16.62	17.00	1,344,000	22,623,152	16.833	10.57	10.57	10.70	10.47	10.71	2,133,732	10.603	0.84%
2017-08-11	0	16.64	16.64	16.76	16.52	16.98	2,132,400	35,646,552	16.717	10.48	10.48	10.56	10.41	10.70	3,385,394	10.530	-2.12%
2017-08-10	0	17.00	17.00	17.02	16.90	17.16	2,072,172	35,235,585	17.004	10.71	10.71	10.72	10.65	10.81	3,289,776	10.711	-0.58%
2017-08-09	0	17.10	17.10	17.14	16.84	17.20	4,483,800	76,464,184	17.053	10.77	10.77	10.80	10.61	10.83	7,118,471	10.742	0.00%
2017-08-08	0	17.10	17.08	17.10	16.92	17.28	4,183,600	71,689,172	17.136	10.77	10.76	10.77	10.66	10.88	6,641,875	10.794	0.83%
2017-08-07	0	16.96	16.96	17.00	16.94	17.20	2,660,200	45,342,620	17.045	10.68	10.68	10.71	10.67	10.83	4,223,328	10.736	-0.47%
2017-08-04	0	17.04	17.00	17.04	16.96	17.14	2,739,400	46,674,936	17.038	10.73	10.71	10.73	10.68	10.80	4,349,066	10.732	0.59%
2017-08-03	0	16.94	16.94	16.98	16.92	17.18	6,752,600	115,181,338	17.057	10.67	10.67	10.70	10.66	10.82	10,720,414	10.744	-0.82%
2017-08-02	0	17.08	17.08	17.16	17.02	17.36	4,329,400	74,659,008	17.245	10.76	10.76	10.81	10.72	10.93	6,873,346	10.862	-0.58%
2017-08-01	0	17.18	17.16	17.18	17.04	17.18	755,800	12,955,608	17.142	10.82	10.81	10.82	10.73	10.82	1,199,906	10.797	0.23%
2017-07-31	0	17.14	17.10	17.14	16.50	17.14	1,237,600	21,072,860	17.027	10.80	10.77	10.80	10.39	10.80	1,964,811	10.725	0.12%
2017-07-28	0	17.12	17.12	17.20	17.08	17.22	2,321,400	39,747,714	17.122	10.78	10.78	10.83	10.76	10.85	3,685,450	10.785	-0.12%
2017-07-27	0	17.14	17.14	17.18	17.14	17.22	1,397,200	24,004,944	17.181	10.80	10.80	10.82	10.80	10.85	2,218,192	10.822	-0.92%
2017-07-26	0	17.30	17.18	17.30	17.08	17.40	626,600	10,819,420	17.267	10.90	10.82	10.90	10.76	10.96	994,789	10.876	-0.23%
2017-07-25	0	17.34	17.26	17.34	17.02	17.34	1,299,200	22,333,404	17.190	10.92	10.87	10.92	10.72	10.92	2,062,607	10.828	0.46%
2017-07-24	0	17.26	17.14	17.26	17.02	17.34	1,213,400	20,907,418	17.230	10.87	10.80	10.87	10.72	10.92	1,926,391	10.853	-0.46%
2017-07-21	0	17.34	17.24	17.34	17.00	17.38	760,600	13,023,304	17.122	10.92	10.86	10.92	10.71	10.95	1,207,527	10.785	0.46%
2017-07-20	0	17.26	17.20	17.26	16.86	17.30	3,345,000	57,060,592	17.058	10.87	10.83	10.87	10.62	10.90	5,310,515	10.745	2.37%
2017-07-19	0	16.86	16.84	16.86	16.60	16.88	3,566,400	59,981,376	16.818	10.62	10.61	10.62	10.46	10.63	5,662,009	10.594	1.32%
2017-07-18	0	16.64	16.54	16.64	16.46	16.64	1,209,400	20,036,456	16.567	10.48	10.42	10.48	10.37	10.48	1,920,041	10.435	0.00%
2017-07-17	0	16.64	16.54	16.64	16.50	16.72	538,600	8,962,364	16.640	10.48	10.42	10.48	10.39	10.53	855,080	10.481	0.12%
2017-07-14	0	16.62	16.60	16.62	16.58	16.74	738,800	12,315,956	16.670	10.47	10.46	10.47	10.44	10.54	1,172,917	10.500	-0.72%
2017-07-13	0	16.74	16.72	16.74	16.60	16.78	3,454,542	57,649,029	16.688	10.54	10.53	10.54	10.46	10.57	5,484,424	10.511	0.24%
2017-07-12	0	16.70	16.70	16.74	16.60	16.82	3,545,800	59,313,880	16.728	10.52	10.52	10.54	10.46	10.59	5,629,305	10.537	0.48%
2017-07-11	0	16.62	16.62	16.66	16.48	16.70	4,094,200	67,823,500	16.566	10.47	10.47	10.49	10.38	10.52	6,499,943	10.434	0.73%
2017-07-10	0	16.50	16.50	16.52	16.22	16.60	3,427,581	56,320,503	16.432	10.39	10.39	10.41	10.22	10.46	5,441,620	10.350	1.23%
2017-07-07	0	16.30	16.30	16.32	16.10	16.34	1,063,800	17,241,242	16.207	10.27	10.27	10.28	10.14	10.29	1,688,887	10.209	0.49%
2017-07-06	0	16.22	16.20	16.22	16.12	16.24	886,000	14,356,806	16.204	10.22	10.20	10.22	10.15	10.23	1,406,612	10.207	-0.37%
2017-07-05	0	16.28	16.20	16.28	16.02	16.28	1,099,000	17,780,151	16.178	10.25	10.20	10.25	10.09	10.25	1,744,770	10.191	-0.12%
2017-07-04	0	16.30	16.24	16.30	16.20	16.40	1,546,880	25,151,087	16.259	10.27	10.23	10.27	10.20	10.33	2,455,823	10.241	0.62%
2017-07-03	0	16.20	16.20	16.22	15.80	16.40	1,139,640	18,482,720	16.218	10.20	10.20	10.22	9.952	10.33	1,809,290	10.215	-0.74%
2017-06-30	0	16.32	16.30	16.32	16.26	16.50	1,284,000	20,988,863	16.346	10.28	10.27	10.28	10.24	10.39	2,038,476	10.296	-1.33%
2017-06-29	0	16.54	16.50	16.54	16.40	16.58	1,097,200	18,101,724	16.498	10.42	10.39	10.42	10.33	10.44	1,741,912	10.392	0.85%
2017-06-28	0	16.40	16.40	16.50	16.34	16.58	3,430,800	56,578,636	16.491	10.33	10.33	10.39	10.29	10.44	5,446,731	10.388	-0.36%
2017-06-27	0	16.46	16.42	16.46	16.26	16.46	3,843,200	62,993,530	16.391	10.37	10.34	10.37	10.24	10.37	6,101,456	10.324	1.35%
2017-06-26	0	16.24	16.24	16.26	16.08	16.32	3,634,000	58,935,944	16.218	10.23	10.23	10.24	10.13	10.28	5,769,331	10.215	0.74%
2017-06-23	0	16.12	16.12	16.16	16.10	16.16	1,425,000	22,983,880	16.129	10.15	10.15	10.18	10.14	10.18	2,262,327	10.159	0.00%
2017-06-22	0	16.12	16.10	16.12	16.02	16.18	1,897,000	30,574,988	16.118	10.15	10.14	10.15	10.09	10.19	3,011,673	10.152	0.75%
2017-06-21	0	16.00	15.90	16.00	15.88	16.08	1,608,600	25,748,020	16.006	10.08	10.02	10.08	10.00	10.13	2,553,810	10.082	1.27%
2017-06-20	0	15.80	15.74	15.76	15.72	16.00	1,650,400	26,179,628	15.863	9.952	9.914	9.927	9.902	10.08	2,620,172	9.9916	0.25%
2017-06-19	0	15.76	15.76	15.78	15.60	15.82	461,800	7,270,360	15.744	9.927	9.927	9.940	9.826	9.965	733,153	9.9166	-0.13%
2017-06-16	0	15.78	15.76	15.78	15.62	15.78	266,880	4,196,950	15.726	9.940	9.927	9.940	9.839	9.940	423,698	9.9055	0.25%
2017-06-15	0	15.74	15.70	15.74	15.56	15.80	503,200	7,893,488	15.687	9.914	9.889	9.914	9.801	9.952	798,879	9.8807	0.25%
2017-06-14	0	15.70	15.68	15.70	15.60	15.80	135,800	2,129,312	15.680	9.889	9.877	9.889	9.826	9.952	215,596	9.8764	0.00%
2017-06-13	0	15.70	15.70	15.76	15.68	15.80	213,000	3,351,064	15.733	9.889	9.889	9.927	9.877	9.952	338,158	9.9097	0.00%
2017-06-12	0	15.70	15.70	15.76	15.66	15.80	277,800	4,362,084	15.702	9.889	9.889	9.927	9.864	9.952	441,035	9.8906	-0.76%
2017-06-09	0	15.82	15.78	15.82	15.68	15.92	666,400	10,565,572	15.855	9.965	9.940	9.965	9.877	10.03	1,057,975	9.9866	-0.25%
2017-06-08	0	15.86	15.82	15.86	15.74	15.86	524,600	8,302,422	15.826	9.990	9.965	9.990	9.914	9.990	832,854	9.9686	0.13%
2017-06-07	0	15.84	15.82	15.84	15.66	15.86	900,400	14,248,484	15.825	9.977	9.965	9.977	9.864	9.990	1,429,473	9.9676	0.25%
2017-06-06	0	15.80	15.74	15.80	15.68	15.80	305,200	4,809,868	15.760	9.952	9.914	9.952	9.877	9.952	484,535	9.9268	0.13%
2017-06-05	0	15.78	15.76	15.78	15.70	15.82	653,000	10,307,188	15.784	9.940	9.927	9.940	9.889	9.965	1,036,701	9.9423	0.51%
2017-06-02	0	15.70	15.68	15.70	15.56	15.80	1,873,000	29,398,472	15.696	9.889	9.877	9.889	9.801	9.952	2,973,571	9.8866	0.38%
2017-06-01	0	15.64	15.64	15.66	15.64	15.76	502,625	7,890,544	15.699	9.851	9.851	9.864	9.851	9.927	797,966	9.8883	-0.38%
2017-05-31	0	15.70	15.70	15.72	15.40	15.78	1,258,800	19,760,248	15.698	9.889	9.889	9.902	9.700	9.940	1,998,468	9.8877	0.51%
2017-05-29	0	15.62	15.62	15.64	15.54	15.66	484,600	7,567,500	15.616	9.839	9.839	9.851	9.788	9.864	769,350	9.8362	0.51%
2017-05-26	0	15.54	15.44	15.56	15.42	15.56	1,152,400	17,887,188	15.522	9.788	9.725	9.801	9.713	9.801	1,829,548	9.7768	0.78%
2017-05-25	0	15.42	15.40	15.44	15.26	15.48	2,803,800	43,179,324	15.400	9.713	9.700	9.725	9.612	9.751	4,451,307	9.7004	0.78%
2017-05-24	0	15.30	15.30	15.34	15.00	15.40	178,400	2,728,360	15.293	9.637	9.637	9.662	9.448	9.700	283,227	9.6331	-0.52%
2017-05-23	0	15.38	15.38	15.40	15.34	15.42	200,800	3,090,512	15.391	9.688	9.688	9.700	9.662	9.713	318,790	9.6945	0.13%
2017-05-22	0	15.36	15.36	15.40	15.34	15.40	974,800	15,003,686	15.392	9.675	9.675	9.700	9.662	9.700	1,547,590	9.6949	0.00%
2017-05-19	0	15.36	15.34	15.36	15.32	15.38	632,600	9,706,452	15.344	9.675	9.662	9.675	9.650	9.688	1,004,314	9.6648	-0.13%
2017-05-18	0	15.38	15.34	15.38	15.30	15.44	74,800	1,148,456	15.354	9.688	9.662	9.688	9.637	9.725	118,752	9.6710	0.00%
2017-05-17	0	15.38	15.36	15.38	15.34	15.48	1,255,000	19,315,448	15.391	9.688	9.675	9.688	9.662	9.751	1,992,435	9.6944	-0.13%
2017-05-16	0	15.40	15.40	15.42	15.36	15.46	990,020	15,264,430	15.418	9.700	9.700	9.713	9.675	9.738	1,571,754	9.7117	0.00%
2017-05-15	0	15.40	15.36	15.40	15.32	15.44	1,491,000	22,928,846	15.378	9.700	9.675	9.700	9.650	9.725	2,367,108	9.6864	0.39%
2017-05-12	0	15.34	15.30	15.34	15.26	15.44	249,400	3,834,152	15.374	9.662	9.637	9.662	9.612	9.725	395,947	9.6835	-0.39%
2017-05-11	0	15.40	15.34	15.40	15.24	15.44	425,800	6,538,600	15.356	9.700	9.662	9.700	9.599	9.725	675,999	9.6725	0.65%
2017-05-10	0	15.30	15.26	15.30	15.06	15.32	397,200	6,040,516	15.208	9.637	9.612	9.637	9.486	9.650	630,594	9.5791	1.73%
2017-05-09	0	15.04	15.04	15.08	14.96	15.20	2,077,428	31,236,153	15.036	9.473	9.473	9.499	9.423	9.574	3,298,120	9.4709	-1.05%
2017-05-08	0	15.20	15.12	15.20	15.12	15.58	1,890,400	29,034,074	15.359	9.574	9.524	9.574	9.524	9.814	3,001,195	9.6742	-1.94%
2017-05-05	0	15.50	15.50	15.58	15.50	15.70	1,301,000	20,298,178	15.602	9.763	9.763	9.814	9.763	9.889	2,065,465	9.8274	-1.02%
2017-05-04	0	15.66	15.62	15.64	15.60	15.80	630,200	9,902,560	15.713	9.864	9.839	9.851	9.826	9.952	1,000,504	9.8976	-0.13%
2017-05-02	0	15.68	15.64	15.68	15.64	15.86	513,800	8,121,320	15.806	9.877	9.851	9.877	9.851	9.990	815,708	9.9562	-1.01%
2017-04-28	0	15.84	15.84	15.86	15.82	15.90	4,936,800	78,209,224	15.842	9.977	9.977	9.990	9.965	10.02	7,837,653	9.9787	0.00%
2017-04-27	0	15.84	15.82	15.84	15.80	15.84	8,740,400	138,441,124	15.839	9.977	9.965	9.977	9.952	9.977	13,876,241	9.9768	0.00%
2017-04-26	0	15.84	15.84	15.86	15.80	15.86	2,062,200	32,655,860	15.835	9.977	9.977	9.990	9.952	9.990	3,273,944	9.9745	0.00%
2017-04-25	0	15.84	15.84	15.86	15.78	15.86	2,492,200	39,472,560	15.838	9.977	9.977	9.990	9.940	9.990	3,956,611	9.9764	0.00%
2017-04-24	0	15.84	15.84	15.86	15.78	15.86	3,453,380	54,683,815	15.835	9.977	9.977	9.990	9.940	9.990	5,482,579	9.9741	0.00%
2017-04-21	0	15.84	15.84	15.86	15.74	15.86	1,747,800	27,605,424	15.794	9.977	9.977	9.990	9.914	9.990	2,774,804	9.9486	0.00%
2017-04-20	0	15.84	15.84	15.86	15.64	15.86	7,446,800	117,547,320	15.785	9.977	9.977	9.990	9.851	9.990	11,822,524	9.9427	0.25%
2017-04-19	0	15.80	15.78	15.80	15.60	15.82	1,876,200	29,471,572	15.708	9.952	9.940	9.952	9.826	9.965	2,978,651	9.8943	-0.13%
2017-04-18	0	15.82	15.80	15.82	15.70	15.84	4,268,800	67,311,282	15.768	9.965	9.952	9.965	9.889	9.977	6,777,138	9.9321	-0.13%
2017-04-13	0	15.84	15.84	15.86	15.84	15.86	3,986,400	63,148,416	15.841	9.977	9.977	9.990	9.977	9.990	6,328,800	9.9779	0.00%
2017-04-12	0	15.84	15.84	15.86	15.84	15.88	6,994,400	110,834,232	15.846	9.977	9.977	9.990	9.977	10.00	11,104,295	9.9812	0.00%
2017-04-11	0	15.84	15.84	15.86	15.78	15.94	115,089,800	1,824,086,580	15.849	9.977	9.977	9.990	9.940	10.04	182,716,324	9.9832

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.