Prices and Webb-site Total Returns

CSOP Hang Seng Index Daily (-1x) Inverse Product: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07300	2017-03-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	3.296	3.296	3.302	3.278	3.302	259,800	854,136	3.2877	3.296	3.296	3.302	3.278	3.302	259,800	3.2877	-0.54%
2026-01-22	3.314	3.310	3.350	3.296	3.326	131,940	437,324	3.3146	3.314	3.310	3.350	3.296	3.326	131,940	3.3146	-0.12%
2026-01-21	3.318	3.320	3.338	3.306	3.338	1,752,900	5,837,984	3.3305	3.318	3.320	3.338	3.306	3.338	1,752,900	3.3305	-0.24%
2026-01-20	3.326	3.288	3.336	3.312	3.344	391,300	1,301,270	3.3255	3.326	3.288	3.336	3.312	3.344	391,300	3.3255	0.24%
2026-01-19	3.318	3.310	3.322	3.306	3.320	1,371,300	4,545,755	3.3149	3.318	3.310	3.322	3.306	3.320	1,371,300	3.3149	0.85%
2026-01-16	3.290	3.240	3.290	3.240	3.294	933,100	3,062,849	3.2824	3.290	3.240	3.290	3.240	3.294	933,100	3.2824	0.61%
2026-01-15	3.270	3.270	3.288	3.238	3.286	883,500	2,880,103	3.2599	3.270	3.270	3.288	3.238	3.286	883,500	3.2599	-0.06%
2026-01-14	3.272	3.268	3.276	3.252	3.288	1,673,200	5,468,141	3.2681	3.272	3.268	3.276	3.252	3.288	1,673,200	3.2681	-0.49%
2026-01-13	3.288	3.280	3.300	3.246	3.298	3,444,000	11,292,785	3.2790	3.288	3.280	3.300	3.246	3.298	3,444,000	3.2790	-0.90%
2026-01-12	3.318	3.314	3.400	3.314	3.364	539,800	1,798,864	3.3325	3.318	3.314	3.400	3.314	3.364	539,800	3.3325	-1.48%
2026-01-09	3.368	3.360	3.400	3.354	3.374	211,500	711,319	3.3632	3.368	3.360	3.400	3.354	3.374	211,500	3.3632	-0.18%
2026-01-08	3.374	3.366	3.386	3.300	3.394	1,020,100	3,424,851	3.3574	3.374	3.366	3.386	3.300	3.394	1,020,100	3.3574	1.20%
2026-01-07	3.334	3.324	3.338	3.306	3.346	644,700	2,145,376	3.3277	3.334	3.324	3.338	3.306	3.346	644,700	3.3277	0.85%
2026-01-06	3.306	3.306	3.320	3.280	3.320	1,246,100	4,108,220	3.2969	3.306	3.306	3.320	3.280	3.320	1,246,100	3.2969	-1.31%
2026-01-05	3.350	3.348	3.354	3.336	3.356	276,600	925,515	3.3460	3.350	3.348	3.354	3.336	3.356	276,600	3.3460	0.00%
2026-01-02	3.350	3.348	3.352	3.344	3.424	984,100	3,318,784	3.3724	3.350	3.348	3.352	3.344	3.424	984,100	3.3724	-2.90%
2025-12-31	3.450	3.400	3.462	3.428	3.450	305,000	1,049,761	3.4418	3.450	3.400	3.462	3.428	3.450	305,000	3.4418	0.88%
2025-12-30	3.420	3.416	3.450	3.402	3.440	183,705	628,396	3.4207	3.420	3.416	3.450	3.402	3.440	183,705	3.4207	-0.64%
2025-12-29	3.442	3.430	3.450	3.380	3.442	1,014,600	3,457,617	3.4079	3.442	3.430	3.450	3.380	3.442	1,014,600	3.4079	0.64%
2025-12-24	3.420	3.408	3.500	3.410	3.420	217,602	742,557	3.4125	3.420	3.408	3.500	3.410	3.420	217,602	3.4125	-0.06%
2025-12-23	3.422	3.408	3.426	3.400	3.426	2,564,102	8,747,846	3.4117	3.422	3.408	3.426	3.400	3.426	2,564,102	3.4117	0.12%
2025-12-22	3.418	3.418	3.420	3.410	3.434	358,400	1,228,869	3.4288	3.418	3.418	3.420	3.410	3.434	358,400	3.4288	-0.75%
2025-12-19	3.444	3.432	3.444	3.424	3.454	292,000	1,004,015	3.4384	3.444	3.432	3.444	3.424	3.454	292,000	3.4384	-0.52%
2025-12-18	3.462	3.420	3.484	3.464	3.492	336,300	1,169,937	3.4788	3.462	3.420	3.484	3.464	3.492	336,300	3.4788	-0.23%
2025-12-17	3.470	3.468	3.470	3.464	3.506	805,000	2,800,805	3.4793	3.470	3.468	3.470	3.464	3.506	805,000	3.4793	-0.86%
2025-12-16	3.500	3.500	3.508	3.456	3.514	460,300	1,611,336	3.5006	3.500	3.500	3.508	3.456	3.514	460,300	3.5006	1.57%
2025-12-15	3.446	3.440	3.460	3.398	3.446	125,500	430,964	3.4340	3.446	3.440	3.460	3.398	3.446	125,500	3.4340	1.35%
2025-12-12	3.400	3.396	3.400	3.396	3.428	249,600	851,082	3.4098	3.400	3.396	3.400	3.396	3.428	249,600	3.4098	-1.73%
2025-12-11	3.460	3.424	3.460	3.422	3.464	210,100	724,778	3.4497	3.460	3.424	3.460	3.422	3.464	210,100	3.4497	0.29%
2025-12-10	3.450	3.450	3.476	3.450	3.496	359,100	1,250,350	3.4819	3.450	3.450	3.476	3.450	3.496	359,100	3.4819	-0.92%
2025-12-09	3.482	3.482	3.488	3.436	3.482	513,700	1,780,835	3.4667	3.482	3.482	3.488	3.436	3.482	513,700	3.4667	1.63%
2025-12-08	3.426	3.402	3.428	3.382	3.428	717,100	2,439,189	3.4015	3.426	3.402	3.428	3.382	3.428	717,100	3.4015	1.24%
2025-12-05	3.384	3.392	3.414	3.378	3.450	901,600	3,064,499	3.3990	3.384	3.392	3.414	3.378	3.450	901,600	3.3990	-0.65%
2025-12-04	3.406	3.396	3.408	3.400	3.440	120,900	413,258	3.4182	3.406	3.396	3.408	3.400	3.440	120,900	3.4182	-0.82%
2025-12-03	3.434	3.434	3.440	3.402	3.436	336,300	1,149,529	3.4182	3.434	3.434	3.440	3.402	3.436	336,300	3.4182	1.24%
2025-12-02	3.392	3.392	3.402	3.368	3.402	829,400	2,804,790	3.3817	3.392	3.392	3.402	3.368	3.402	829,400	3.3817	-0.29%
2025-12-01	3.402	3.390	3.404	3.378	3.412	432,500	1,467,965	3.3941	3.402	3.390	3.404	3.378	3.412	432,500	3.3941	-0.41%
2025-11-28	3.416	3.414	3.450	3.402	3.426	342,200	1,169,284	3.4170	3.416	3.414	3.450	3.402	3.426	342,200	3.4170	0.18%
2025-11-27	3.410	3.390	3.450	3.394	3.422	581,500	1,983,283	3.4106	3.410	3.390	3.450	3.394	3.422	581,500	3.4106	-0.12%
2025-11-26	3.414	3.400	3.446	3.386	3.416	637,900	2,165,669	3.3950	3.414	3.400	3.446	3.386	3.416	637,900	3.3950	-0.06%
2025-11-25	3.416	3.414	3.444	3.396	3.436	1,099,300	3,752,461	3.4135	3.416	3.414	3.444	3.396	3.436	1,099,300	3.4135	-0.81%
2025-11-24	3.444	3.430	3.444	3.438	3.516	2,706,200	9,386,149	3.4684	3.444	3.430	3.444	3.438	3.516	2,706,200	3.4684	-2.10%
2025-11-21	3.518	3.512	3.520	3.480	3.600	2,448,501	8,561,096	3.4965	3.518	3.512	3.520	3.480	3.600	2,448,501	3.4965	2.57%
2025-11-20	3.430	3.416	3.432	3.408	3.452	1,735,000	5,954,743	3.4321	3.430	3.416	3.432	3.408	3.452	1,735,000	3.4321	0.00%
2025-11-19	3.430	3.428	3.430	3.410	3.442	626,100	2,145,716	3.4271	3.430	3.428	3.430	3.410	3.442	626,100	3.4271	0.23%
2025-11-18	3.422	3.410	3.426	3.382	3.432	973,500	3,317,766	3.4081	3.422	3.410	3.426	3.382	3.432	973,500	3.4081	1.66%
2025-11-17	3.366	3.360	3.366	3.346	3.374	1,491,601	5,010,637	3.3592	3.366	3.360	3.366	3.346	3.374	1,491,601	3.3592	0.96%
2025-11-14	3.334	3.318	3.344	3.306	3.340	3,473,900	11,545,565	3.3235	3.334	3.318	3.344	3.306	3.340	3,473,900	3.3235	1.71%
2025-11-13	3.278	3.276	3.318	3.264	3.314	2,634,400	8,626,994	3.2747	3.278	3.276	3.318	3.264	3.314	2,634,400	3.2747	-0.24%
2025-11-12	3.286	3.286	3.310	3.282	3.312	859,200	2,831,938	3.2960	3.286	3.286	3.310	3.282	3.312	859,200	3.2960	-1.14%
2025-11-11	3.324	3.320	3.352	3.314	3.342	599,200	1,994,328	3.3283	3.324	3.320	3.352	3.314	3.342	599,200	3.3283	-0.12%
2025-11-10	3.328	3.326	3.328	3.324	3.372	1,559,300	5,221,958	3.3489	3.328	3.326	3.328	3.324	3.372	1,559,300	3.3489	-1.71%
2025-11-07	3.386	3.382	3.388	3.366	3.390	1,488,900	5,030,401	3.3786	3.386	3.382	3.388	3.366	3.390	1,488,900	3.3786	1.01%
2025-11-06	3.352	3.352	3.356	3.350	3.402	2,832,100	9,554,996	3.3738	3.352	3.352	3.356	3.350	3.402	2,832,100	3.3738	-2.33%
2025-11-05	3.432	3.420	3.460	3.420	3.484	871,900	3,005,498	3.4471	3.432	3.420	3.460	3.420	3.484	871,900	3.4471	0.35%
2025-11-04	3.420	3.400	3.424	3.382	3.426	1,201,500	4,089,184	3.4034	3.420	3.400	3.424	3.382	3.426	1,201,500	3.4034	0.71%
2025-11-03	3.396	3.386	3.400	3.388	3.422	965,700	3,281,760	3.3983	3.396	3.386	3.400	3.388	3.422	965,700	3.3983	-0.70%
2025-10-31	3.420	3.396	3.424	3.380	3.422	2,586,000	8,774,090	3.3929	3.420	3.396	3.424	3.380	3.422	2,586,000	3.3929	1.42%
2025-10-30	3.372	3.338	3.372	3.338	3.394	1,959,100	6,592,983	3.3653	3.372	3.338	3.372	3.338	3.394	1,959,100	3.3653	-0.18%
2025-10-28	3.378	3.370	3.400	3.354	3.380	2,073,000	6,984,483	3.3693	3.378	3.370	3.400	3.354	3.380	2,073,000	3.3693	0.48%
2025-10-27	3.362	3.358	3.480	3.350	3.370	1,376,000	4,625,733	3.3617	3.362	3.358	3.480	3.350	3.370	1,376,000	3.3617	-0.94%
2025-10-24	3.394	3.390	3.396	3.388	3.406	2,133,600	7,243,626	3.3950	3.394	3.390	3.396	3.388	3.406	2,133,600	3.3950	-0.93%
2025-10-23	3.426	3.426	3.436	3.404	3.470	3,475,600	11,924,477	3.4309	3.426	3.426	3.436	3.404	3.470	3,475,600	3.4309	-0.52%
2025-10-22	3.444	3.420	3.446	3.428	3.460	1,082,100	3,724,653	3.4421	3.444	3.420	3.446	3.428	3.460	1,082,100	3.4421	1.12%
2025-10-21	3.406	3.406	3.408	3.364	3.414	3,325,000	11,271,973	3.3901	3.406	3.406	3.408	3.364	3.414	3,325,000	3.3901	-0.70%
2025-10-20	3.430	3.430	3.486	3.424	3.490	2,957,100	10,170,031	3.4392	3.430	3.430	3.486	3.424	3.490	2,957,100	3.4392	-2.67%
2025-10-17	3.524	3.512	3.526	3.442	3.536	2,006,200	7,018,750	3.4985	3.524	3.512	3.526	3.442	3.536	2,006,200	3.4985	2.56%
2025-10-16	3.436	3.416	3.502	3.414	3.456	1,142,100	3,926,350	3.4378	3.436	3.416	3.502	3.414	3.456	1,142,100	3.4378	0.12%
2025-10-15	3.432	3.428	3.446	3.424	3.470	2,050,300	7,063,657	3.4452	3.432	3.428	3.446	3.424	3.470	2,050,300	3.4452	-2.00%
2025-10-14	3.502	3.490	3.512	3.414	3.512	2,401,100	8,349,175	3.4772	3.502	3.490	3.512	3.414	3.512	2,401,100	3.4772	1.68%
2025-10-13	3.444	3.442	3.450	3.440	3.508	3,805,900	13,195,959	3.4672	3.444	3.442	3.450	3.440	3.508	3,805,900	3.4672	1.77%
2025-10-10	3.384	3.362	3.388	3.354	3.388	1,323,500	4,462,518	3.3718	3.384	3.362	3.388	3.354	3.388	1,323,500	3.3718	1.62%
2025-10-09	3.330	3.330	3.336	3.300	3.360	1,148,700	3,825,287	3.3301	3.330	3.330	3.336	3.300	3.360	1,148,700	3.3301	0.30%
2025-10-08	3.320	3.304	3.336	3.318	3.354	1,531,200	5,115,864	3.3411	3.320	3.304	3.336	3.318	3.354	1,531,200	3.3411	0.48%
2025-10-06	3.304	3.300	3.310	3.282	3.310	242,800	800,466	3.2968	3.304	3.300	3.310	3.282	3.310	242,800	3.2968	0.67%
2025-10-03	3.282	3.280	3.300	3.266	3.298	1,250,400	4,111,220	3.2879	3.282	3.280	3.300	3.266	3.298	1,250,400	3.2879	0.80%
2025-10-02	3.256	3.254	3.310	3.250	3.310	2,307,900	7,532,953	3.2640	3.256	3.254	3.310	3.250	3.310	2,307,900	3.2640	-1.63%
2025-09-30	3.310	3.312	3.316	3.310	3.346	1,192,000	3,961,572	3.3235	3.310	3.312	3.316	3.310	3.346	1,192,000	3.3235	-0.90%
2025-09-29	3.340	3.338	3.410	3.336	3.378	1,472,100	4,935,221	3.3525	3.340	3.338	3.410	3.336	3.378	1,472,100	3.3525	-2.05%
2025-09-26	3.410	3.350	3.412	3.378	3.414	1,496,700	5,077,306	3.3923	3.410	3.350	3.412	3.378	3.414	1,496,700	3.3923	1.37%
2025-09-25	3.364	3.354	3.368	3.344	3.368	565,800	1,897,815	3.3542	3.364	3.354	3.368	3.344	3.368	565,800	3.3542	0.36%
2025-09-24	3.352	3.350	3.410	3.352	3.404	2,569,800	8,658,528	3.3693	3.352	3.350	3.410	3.352	3.404	2,569,800	3.3693	-1.47%
2025-09-23	3.402	3.400	3.406	3.380	3.418	2,315,700	7,880,223	3.4030	3.402	3.400	3.406	3.380	3.418	2,315,700	3.4030	0.59%
2025-09-22	3.382	3.380	3.396	3.370	3.394	2,066,800	6,993,941	3.3839	3.382	3.380	3.396	3.370	3.394	2,066,800	3.3839	0.77%
2025-09-19	3.356	3.354	3.356	3.346	3.370	1,232,200	4,136,540	3.3570	3.356	3.354	3.356	3.346	3.370	1,232,200	3.3570	0.06%
2025-09-18	3.354	3.354	3.364	3.296	3.380	2,513,400	8,419,108	3.3497	3.354	3.354	3.364	3.296	3.380	2,513,400	3.3497	1.45%
2025-09-17	3.306	3.304	3.310	3.306	3.360	2,008,700	6,673,449	3.3223	3.306	3.304	3.310	3.306	3.360	2,008,700	3.3223	-1.96%
2025-09-16	3.372	3.360	3.376	3.346	3.380	498,300	1,675,653	3.3627	3.372	3.360	3.376	3.346	3.380	498,300	3.3627	0.18%
2025-09-15	3.366	3.370	3.400	3.356	3.384	608,300	2,047,582	3.3661	3.366	3.370	3.400	3.356	3.384	608,300	3.3661	-0.24%
2025-09-12	3.374	3.372	3.380	3.352	3.388	954,100	3,212,158	3.3667	3.374	3.372	3.380	3.352	3.388	954,100	3.3667	-1.11%
2025-09-11	3.412	3.400	3.410	3.396	3.440	877,000	3,001,627	3.4226	3.412	3.400	3.410	3.396	3.440	877,000	3.4226	0.35%
2025-09-10	3.400	3.398	3.410	3.388	3.438	1,692,500	5,758,401	3.4023	3.400	3.398	3.410	3.388	3.438	1,692,500	3.4023	-1.22%
2025-09-09	3.442	3.442	3.584	3.428	3.488	1,673,000	5,756,445	3.4408	3.442	3.442	3.584	3.428	3.488	1,673,000	3.4408	-1.32%
2025-09-08	3.488	3.476	3.488	3.478	3.514	492,300	1,720,490	3.4948	3.488	3.476	3.488	3.478	3.514	492,300	3.4948	-0.68%
2025-09-05	3.512	3.510	3.528	3.512	3.560	527,700	1,868,011	3.5399	3.512	3.510	3.528	3.512	3.560	527,700	3.5399	-1.57%
2025-09-04	3.568	3.562	3.568	3.514	3.570	1,382,200	4,926,223	3.5640	3.568	3.562	3.568	3.514	3.570	1,382,200	3.5640	1.02%
2025-09-03	3.532	3.500	3.534	3.468	3.534	1,238,900	4,349,961	3.5111	3.532	3.500	3.534	3.468	3.534	1,238,900	3.5111	0.74%
2025-09-02	3.506	3.504	3.508	3.476	3.514	214,200	749,188	3.4976	3.506	3.504	3.508	3.476	3.514	214,200	3.4976	0.40%
2025-09-01	3.492	3.490	3.530	3.488	3.510	482,600	1,687,962	3.4976	3.492	3.490	3.530	3.488	3.510	482,600	3.4976	-2.02%
2025-08-29	3.564	3.540	3.570	3.542	3.570	295,900	1,052,390	3.5566	3.564	3.540	3.570	3.542	3.570	295,900	3.5566	-0.45%
2025-08-28	3.580	3.460	3.586	3.572	3.608	1,205,100	4,322,859	3.5871	3.580	3.460	3.586	3.572	3.608	1,205,100	3.5871	0.56%
2025-08-27	3.560	3.496	3.560	3.494	3.560	614,400	2,164,340	3.5227	3.560	3.496	3.560	3.494	3.560	614,400	3.5227	1.48%
2025-08-26	3.508	3.508	3.528	3.468	3.510	687,800	2,396,766	3.4847	3.508	3.508	3.528	3.468	3.510	687,800	3.4847	1.21%
2025-08-25	3.466	3.466	3.480	3.454	3.528	2,634,900	9,133,671	3.4664	3.466	3.466	3.480	3.454	3.528	2,634,900	3.4664	-2.09%
2025-08-22	3.540	3.540	3.558	3.538	3.562	551,300	1,959,204	3.5538	3.540	3.540	3.558	3.538	3.562	551,300	3.5538	-0.90%
2025-08-21	3.572	3.540	3.584	3.560	3.588	1,078,200	3,851,536	3.5722	3.572	3.540	3.584	3.560	3.588	1,078,200	3.5722	0.22%
2025-08-20	3.564	3.560	3.566	3.560	3.604	1,119,700	4,017,791	3.5883	3.564	3.560	3.566	3.560	3.604	1,119,700	3.5883	-0.17%
2025-08-19	3.570	3.558	3.578	3.556	3.578	545,600	1,947,351	3.5692	3.570	3.558	3.578	3.556	3.578	545,600	3.5692	0.39%
2025-08-18	3.556	3.556	3.580	3.526	3.556	721,800	2,554,233	3.5387	3.556	3.556	3.580	3.526	3.556	721,800	3.5387	0.06%
2025-08-15	3.554	3.524	3.562	3.546	3.566	915,400	3,255,322	3.5562	3.554	3.524	3.562	3.546	3.566	915,400	3.5562	1.08%
2025-08-14	3.516	3.514	3.516	3.484	3.522	487,000	1,704,494	3.5000	3.516	3.514	3.516	3.484	3.522	487,000	3.5000	0.29%
2025-08-13	3.506	3.506	3.508	3.506	3.564	1,834,200	6,485,380	3.5358	3.506	3.506	3.508	3.506	3.564	1,834,200	3.5358	-2.56%
2025-08-12	3.598	3.492	3.602	3.596	3.622	1,049,600	3,778,647	3.6001	3.598	3.492	3.602	3.596	3.622	1,049,600	3.6001	-0.44%
2025-08-11	3.614	3.604	3.650	3.606	3.628	478,000	1,728,825	3.6168	3.614	3.604	3.650	3.606	3.628	478,000	3.6168	-0.17%
2025-08-08	3.620	3.618	3.650	3.602	3.624	1,273,300	4,597,536	3.6107	3.620	3.618	3.650	3.602	3.624	1,273,300	3.6107	0.84%
2025-08-07	3.590	3.588	3.604	3.582	3.624	281,900	1,012,710	3.5924	3.590	3.588	3.604	3.582	3.624	281,900	3.5924	-0.50%
2025-08-06	3.608	3.610	3.660	3.604	3.622	257,700	929,565	3.6072	3.608	3.610	3.660	3.604	3.622	257,700	3.6072	-0.28%
2025-08-05	3.618	3.616	3.660	3.600	3.644	347,800	1,260,749	3.6249	3.618	3.616	3.660	3.600	3.644	347,800	3.6249	-0.60%
2025-08-04	3.640	3.636	3.650	3.636	3.688	1,281,100	4,689,723	3.6607	3.640	3.636	3.650	3.636	3.688	1,281,100	3.6607	-0.82%
2025-08-01	3.670	3.670	3.672	3.620	3.672	1,255,100	4,578,188	3.6477	3.670	3.670	3.672	3.620	3.672	1,255,100	3.6477	1.16%
2025-07-31	3.628	3.628	3.630	3.598	3.630	1,480,100	5,357,241	3.6195	3.628	3.628	3.630	3.598	3.630	1,480,100	3.6195	1.51%
2025-07-30	3.574	3.572	3.576	3.532	3.582	1,230,400	4,377,553	3.5578	3.574	3.572	3.576	3.532	3.582	1,230,400	3.5578	1.36%
2025-07-29	3.526	3.522	3.536	3.522	3.558	363,000	1,287,644	3.5472	3.526	3.522	3.536	3.522	3.558	363,000	3.5472	0.23%
2025-07-28	3.518	3.516	3.550	3.504	3.538	297,000	1,045,124	3.5189	3.518	3.516	3.550	3.504	3.538	297,000	3.5189	-0.73%
2025-07-25	3.544	3.526	3.546	3.504	3.544	1,124,600	3,971,632	3.5316	3.544	3.526	3.546	3.504	3.544	1,124,600	3.5316	1.14%
2025-07-24	3.504	3.506	3.510	3.492	3.524	897,000	3,144,386	3.5054	3.504	3.506	3.510	3.492	3.524	897,000	3.5054	-0.62%
2025-07-23	3.526	3.522	3.540	3.522	3.564	1,064,400	3,767,828	3.5399	3.526	3.522	3.540	3.522	3.564	1,064,400	3.5399	-1.62%
2025-07-22	3.584	3.580	3.624	3.578	3.608	878,700	3,149,829	3.5846	3.584	3.580	3.624	3.578	3.608	878,700	3.5846	-0.50%
2025-07-21	3.602	3.602	3.604	3.598	3.626	854,400	3,080,765	3.6058	3.602	3.602	3.604	3.598	3.626	854,400	3.6058	-0.61%
2025-07-18	3.624	3.622	3.654	3.622	3.648	720,000	2,612,270	3.6282	3.624	3.622	3.654	3.622	3.648	720,000	3.6282	-1.36%
2025-07-17	3.674	3.664	3.674	3.650	3.678	690,600	2,527,587	3.6600	3.674	3.664	3.674	3.650	3.678	690,600	3.6600	0.11%
2025-07-16	3.670	3.668	3.700	3.616	3.670	4,522,300	16,511,335	3.6511	3.670	3.668	3.700	3.616	3.670	4,522,300	3.6511	0.22%
2025-07-15	3.662	3.662	3.708	3.662	3.728	1,505,700	5,556,507	3.6903	3.662	3.662	3.708	3.662	3.728	1,505,700	3.6903	-1.40%
2025-07-14	3.714	3.708	3.720	3.710	3.736	845,400	3,148,017	3.7237	3.714	3.708	3.720	3.710	3.736	845,400	3.7237	-0.27%
2025-07-11	3.724	3.728	3.738	3.668	3.740	1,743,100	6,432,781	3.6904	3.724	3.728	3.738	3.668	3.740	1,743,100	3.6904	-0.53%
2025-07-10	3.744	3.738	3.770	3.738	3.774	497,700	1,868,303	3.7539	3.744	3.738	3.770	3.738	3.774	497,700	3.7539	-0.69%
2025-07-09	3.770	3.768	3.774	3.724	3.776	718,400	2,704,522	3.7646	3.770	3.768	3.774	3.724	3.776	718,400	3.7646	1.24%
2025-07-08	3.724	3.698	3.726	3.724	3.764	1,185,600	4,430,092	3.7366	3.724	3.698	3.726	3.724	3.764	1,185,600	3.7366	-1.32%
2025-07-07	3.774	3.774	3.782	3.766	3.790	591,200	2,235,139	3.7807	3.774	3.774	3.782	3.766	3.790	591,200	3.7807	0.32%
2025-07-04	3.762	3.750	3.782	3.738	3.796	1,149,800	4,334,649	3.7699	3.762	3.750	3.782	3.738	3.796	1,149,800	3.7699	0.48%
2025-07-03	3.744	3.720	3.758	3.710	3.760	686,300	2,571,307	3.7466	3.744	3.720	3.758	3.710	3.760	686,300	3.7466	0.59%
2025-07-02	3.722	3.710	3.734	3.694	3.746	367,900	1,366,815	3.7152	3.722	3.710	3.734	3.694	3.746	367,900	3.7152	-0.64%
2025-06-30	3.746	3.730	3.748	3.718	3.746	577,800	2,157,178	3.7334	3.746	3.730	3.748	3.718	3.746	577,800	3.7334	0.70%
2025-06-27	3.720	3.708	3.720	3.684	3.724	1,037,900	3,842,912	3.7026	3.720	3.708	3.720	3.684	3.724	1,037,900	3.7026	0.32%
2025-06-26	3.708	3.706	3.710	3.696	3.714	2,652,800	9,839,069	3.7089	3.708	3.706	3.710	3.696	3.714	2,652,800	3.7089	0.76%
2025-06-25	3.680	3.680	3.720	3.672	3.734	1,911,300	7,064,905	3.6964	3.680	3.680	3.720	3.672	3.734	1,911,300	3.6964	-1.45%
2025-06-24	3.734	3.732	3.744	3.724	3.786	2,648,600	9,912,909	3.7427	3.734	3.732	3.744	3.724	3.786	2,648,600	3.7427	-2.10%
2025-06-23	3.814	3.814	3.816	3.814	3.884	1,378,600	5,290,005	3.8372	3.814	3.814	3.816	3.814	3.884	1,378,600	3.8372	-1.09%
2025-06-20	3.856	3.846	3.856	3.838	3.878	1,414,300	5,455,530	3.8574	3.856	3.846	3.856	3.838	3.878	1,414,300	3.8574	-0.98%
2025-06-19	3.894	3.892	3.896	3.826	3.898	1,875,800	7,270,649	3.8760	3.894	3.892	3.896	3.826	3.898	1,875,800	3.8760	2.04%
2025-06-18	3.816	3.800	3.818	3.776	3.824	999,000	3,808,891	3.8127	3.816	3.800	3.818	3.776	3.824	999,000	3.8127	1.06%
2025-06-17	3.776	3.772	3.784	3.750	3.784	791,600	2,984,389	3.7701	3.776	3.772	3.784	3.750	3.784	791,600	3.7701	0.53%
2025-06-16	3.756	3.754	3.758	3.752	3.812	702,000	2,658,761	3.7874	3.756	3.754	3.758	3.752	3.812	702,000	3.7874	-1.16%
2025-06-13	3.800	3.796	3.800	3.760	3.806	2,694,400	10,205,587	3.7877	3.800	3.796	3.800	3.760	3.806	2,694,400	3.7877	0.85%
2025-06-12	3.768	3.766	3.772	3.726	3.770	3,207,900	11,998,633	3.7403	3.768	3.766	3.772	3.726	3.770	3,207,900	3.7403	1.29%
2025-06-11	3.720	3.718	3.722	3.704	3.758	1,568,400	5,828,975	3.7165	3.720	3.718	3.722	3.704	3.758	1,568,400	3.7165	-1.01%
2025-06-10	3.758	3.734	3.780	3.736	3.772	1,235,200	4,638,384	3.7552	3.758	3.734	3.780	3.736	3.772	1,235,200	3.7552	0.11%
2025-06-09	3.754	3.750	3.752	3.752	3.788	1,016,600	3,825,190	3.7627	3.754	3.750	3.752	3.752	3.788	1,016,600	3.7627	-1.52%
2025-06-06	3.812	3.808	3.834	3.790	3.818	460,300	1,752,919	3.8082	3.812	3.808	3.834	3.790	3.818	460,300	3.8082	0.16%
2025-06-05	3.806	3.802	3.826	3.800	3.830	1,270,300	4,840,855	3.8108	3.806	3.802	3.826	3.800	3.830	1,270,300	3.8108	-1.14%
2025-06-04	3.850	3.846	3.860	3.836	3.872	570,000	2,190,750	3.8434	3.850	3.846	3.860	3.836	3.872	570,000	3.8434	-0.62%
2025-06-03	3.874	3.868	3.898	3.866	3.912	1,288,900	5,006,500	3.8843	3.874	3.868	3.898	3.866	3.912	1,288,900	3.8843	-1.48%
2025-06-02	3.932	3.932	3.970	3.930	4.016	2,238,900	8,909,784	3.9795	3.932	3.932	3.970	3.930	4.016	2,238,900	3.9795	0.41%
2025-05-30	3.916	3.910	3.918	3.896	3.930	1,389,700	5,442,547	3.9163	3.916	3.910	3.918	3.896	3.930	1,389,700	3.9163	1.50%
2025-05-29	3.858	3.860	3.878	3.858	3.918	1,039,800	4,034,928	3.8805	3.858	3.860	3.878	3.858	3.918	1,039,800	3.8805	-1.48%
2025-05-28	3.916	3.910	3.920	3.878	3.924	676,500	2,644,005	3.9084	3.916	3.910	3.920	3.878	3.924	676,500	3.9084	0.62%
2025-05-27	3.892	3.890	3.930	3.892	3.930	597,400	2,337,770	3.9132	3.892	3.890	3.930	3.892	3.930	597,400	3.9132	-0.56%
2025-05-26	3.914	3.910	3.924	3.868	3.920	2,227,600	8,688,620	3.9004	3.914	3.910	3.924	3.868	3.920	2,227,600	3.9004	1.14%
2025-05-23	3.870	3.846	3.870	3.842	3.880	709,200	2,744,489	3.8698	3.870	3.846	3.870	3.842	3.880	709,200	3.8698	-0.15%
2025-05-22	3.876	3.876	3.880	3.838	3.884	1,472,300	5,681,018	3.8586	3.876	3.876	3.880	3.838	3.884	1,472,300	3.8586	1.20%
2025-05-21	3.830	3.828	3.852	3.812	3.844	1,755,400	6,715,059	3.8254	3.830	3.828	3.852	3.812	3.844	1,755,400	3.8254	-0.57%
2025-05-20	3.852	3.848	3.852	3.848	3.908	1,856,300	7,176,731	3.8661	3.852	3.848	3.852	3.848	3.908	1,856,300	3.8661	-1.43%
2025-05-19	3.908	3.902	3.922	3.900	3.956	964,800	3,790,890	3.9292	3.908	3.902	3.922	3.900	3.956	964,800	3.9292	0.10%
2025-05-16	3.904	3.916	3.920	3.902	3.932	856,300	3,354,789	3.9178	3.904	3.916	3.920	3.902	3.932	856,300	3.9178	0.15%
2025-05-15	3.898	3.898	3.902	3.852	3.906	2,550,000	9,899,106	3.8820	3.898	3.898	3.902	3.852	3.906	2,550,000	3.8820	0.83%
2025-05-14	3.866	3.864	3.868	3.866	3.924	1,135,600	4,419,299	3.8916	3.866	3.864	3.868	3.866	3.924	1,135,600	3.8916	-2.32%
2025-05-13	3.958	3.954	3.980	3.910	3.962	868,800	3,420,319	3.9368	3.958	3.954	3.980	3.910	3.962	868,800	3.9368	2.01%
2025-05-12	3.880	3.874	3.880	3.858	4.000	4,153,200	16,311,404	3.9274	3.880	3.874	3.880	3.858	4.000	4,153,200	3.9274	-3.15%
2025-05-09	4.006	4.004	4.016	4.000	4.034	840,900	3,378,873	4.0182	4.006	4.004	4.016	4.000	4.034	840,900	4.0182	-0.35%
2025-05-08	4.020	4.004	4.026	3.982	4.048	3,759,600	15,135,355	4.0258	4.020	4.004	4.026	3.982	4.048	3,759,600	4.0258	-0.25%
2025-05-07	4.030	4.026	4.038	3.940	4.030	2,171,300	8,662,360	3.9895	4.030	4.026	4.038	3.940	4.030	2,171,300	3.9895	-0.20%
2025-05-06	4.038	4.042	4.044	4.024	4.074	6,503,500	26,284,205	4.0415	4.038	4.042	4.044	4.024	4.074	6,503,500	4.0415	-0.69%
2025-05-02	4.066	4.066	4.068	4.060	4.142	9,318,000	38,022,307	4.0805	4.066	4.066	4.068	4.060	4.142	9,318,000	4.0805	-1.69%
2025-04-30	4.136	4.136	4.156	4.136	4.188	5,285,400	21,920,737	4.1474	4.136	4.136	4.156	4.136	4.188	5,285,400	4.1474	-0.62%
2025-04-29	4.162	4.134	4.166	4.122	4.174	462,200	1,918,099	4.1499	4.162	4.134	4.166	4.122	4.174	462,200	4.1499	-0.10%
2025-04-28	4.166	4.158	4.174	4.152	4.196	938,400	3,914,537	4.1715	4.166	4.158	4.174	4.152	4.196	938,400	4.1715	-0.05%
2025-04-25	4.168	4.164	4.172	4.110	4.174	1,539,300	6,363,287	4.1339	4.168	4.164	4.172	4.110	4.174	1,539,300	4.1339	-0.53%
2025-04-24	4.190	4.172	4.202	4.150	4.216	963,100	4,037,492	4.1922	4.190	4.172	4.202	4.150	4.216	963,100	4.1922	0.82%
2025-04-23	4.156	4.148	4.160	4.136	4.192	2,199,400	9,138,225	4.1549	4.156	4.148	4.160	4.136	4.192	2,199,400	4.1549	-2.40%
2025-04-22	4.258	4.250	4.336	4.250	4.336	2,289,400	9,815,454	4.2873	4.258	4.250	4.336	4.250	4.336	2,289,400	4.2873	-0.88%
2025-04-17	4.296	4.292	4.296	4.284	4.400	1,098,900	4,742,904	4.3160	4.296	4.292	4.296	4.284	4.400	1,098,900	4.3160	-1.65%
2025-04-16	4.368	4.354	4.376	4.308	4.394	1,588,200	6,910,887	4.3514	4.368	4.354	4.376	4.308	4.394	1,588,200	4.3514	2.15%
2025-04-15	4.276	4.270	4.276	4.260	4.312	1,581,300	6,772,795	4.2831	4.276	4.270	4.276	4.260	4.312	1,581,300	4.2831	-0.33%
2025-04-14	4.290	4.288	4.290	4.268	4.326	1,711,000	7,363,096	4.3034	4.290	4.288	4.290	4.268	4.326	1,711,000	4.3034	-2.10%
2025-04-11	4.382	4.388	4.426	4.344	4.494	4,053,500	17,926,633	4.4225	4.382	4.388	4.426	4.344	4.494	4,053,500	4.4225	-1.53%
2025-04-10	4.450	4.450	4.462	4.328	4.500	6,645,000	29,328,624	4.4136	4.450	4.450	4.462	4.328	4.500	6,645,000	4.4136	-1.81%
2025-04-09	4.532	4.534	4.540	4.510	4.798	8,177,800	37,852,399	4.6287	4.532	4.534	4.540	4.510	4.798	8,177,800	4.6287	-1.22%
2025-04-08	4.588	4.580	4.588	4.500	4.666	6,959,200	31,743,557	4.5614	4.588	4.580	4.588	4.500	4.666	6,959,200	4.5614	-1.76%
2025-04-07	4.670	4.670	4.680	4.416	4.670	19,214,200	87,462,724	4.5520	4.670	4.670	4.680	4.416	4.670	19,214,200	4.5520	13.79%
2025-04-03	4.104	4.080	4.106	4.080	4.136	2,927,300	12,025,261	4.1080	4.104	4.080	4.106	4.080	4.136	2,927,300	4.1080	1.63%
2025-04-02	4.038	3.998	4.044	4.008	4.074	853,400	3,451,463	4.0444	4.038	3.998	4.044	4.008	4.074	853,400	4.0444	-0.05%
2025-04-01	4.040	4.038	4.040	3.990	4.042	1,890,300	7,598,851	4.0199	4.040	4.038	4.040	3.990	4.042	1,890,300	4.0199	0.00%
2025-03-31	4.040	4.040	4.050	4.000	4.064	1,918,300	7,749,243	4.0396	4.040	4.040	4.050	4.000	4.064	1,918,300	4.0396	1.10%
2025-03-28	3.996	3.970	4.002	3.936	4.016	1,352,600	5,385,255	3.9814	3.996	3.970	4.002	3.936	4.016	1,352,600	3.9814	0.91%
2025-03-27	3.960	3.910	3.962	3.914	3.992	929,100	3,662,566	3.9421	3.960	3.910	3.962	3.914	3.992	929,100	3.9421	-0.45%
2025-03-26	3.978	3.972	3.986	3.960	3.998	737,400	2,936,599	3.9824	3.978	3.972	3.986	3.960	3.998	737,400	3.9824	-0.50%
2025-03-25	3.998	3.996	4.000	3.932	4.006	1,417,900	5,648,073	3.9834	3.998	3.996	4.000	3.932	4.006	1,417,900	3.9834	2.25%
2025-03-24	3.910	3.890	3.956	3.900	3.970	923,100	3,640,396	3.9437	3.910	3.890	3.956	3.900	3.970	923,100	3.9437	-0.91%
2025-03-21	3.946	3.946	3.948	3.864	3.962	4,126,700	16,178,138	3.9204	3.946	3.946	3.948	3.864	3.962	4,126,700	3.9204	2.23%
2025-03-20	3.860	3.858	3.864	3.792	3.864	1,424,400	5,464,067	3.8360	3.860	3.858	3.864	3.792	3.864	1,424,400	3.8360	2.22%
2025-03-19	3.776	3.776	3.802	3.762	3.820	2,804,500	10,633,062	3.7914	3.776	3.776	3.802	3.762	3.820	2,804,500	3.7914	-0.26%
2025-03-18	3.786	3.782	3.786	3.780	3.820	2,212,400	8,397,936	3.7958	3.786	3.782	3.786	3.780	3.820	2,212,400	3.7958	-2.42%
2025-03-17	3.880	3.872	3.882	3.846	3.890	1,550,100	5,990,184	3.8644	3.880	3.872	3.882	3.846	3.890	1,550,100	3.8644	-0.67%
2025-03-14	3.906	3.904	3.924	3.882	3.990	3,020,300	11,842,932	3.9211	3.906	3.904	3.924	3.882	3.990	3,020,300	3.9211	-2.25%
2025-03-13	3.996	3.996	4.000	3.958	4.040	2,173,900	8,682,937	3.9942	3.996	3.996	4.000	3.958	4.040	2,173,900	3.9942	0.55%
2025-03-12	3.974	3.974	3.992	3.918	4.010	1,751,600	6,941,513	3.9630	3.974	3.974	3.992	3.918	4.010	1,751,600	3.9630	1.12%
2025-03-11	3.930	3.930	3.948	3.928	4.024	2,243,200	8,932,191	3.9819	3.930	3.930	3.948	3.928	4.024	2,243,200	3.9819	-0.25%
2025-03-10	3.940	3.940	3.942	3.862	3.964	2,169,400	8,505,315	3.9206	3.940	3.940	3.942	3.862	3.964	2,169,400	3.9206	1.65%
2025-03-07	3.876	3.820	3.880	3.804	3.892	3,385,900	13,066,030	3.8590	3.876	3.820	3.880	3.804	3.892	3,385,900	3.8590	0.52%
2025-03-06	3.856	3.856	3.920	3.842	3.926	4,415,500	17,121,072	3.8775	3.856	3.856	3.920	3.842	3.926	4,415,500	3.8775	-3.60%
2025-03-05	4.000	4.000	4.016	3.982	4.074	3,381,100	13,596,516	4.0213	4.000	4.000	4.016	3.982	4.074	3,381,100	4.0213	-2.44%
2025-03-04	4.100	4.070	4.110	4.090	4.172	1,755,600	7,256,429	4.1333	4.100	4.070	4.110	4.090	4.172	1,755,600	4.1333	0.15%
2025-03-03	4.094	4.092	4.098	4.026	4.118	2,448,000	9,954,196	4.0663	4.094	4.092	4.098	4.026	4.118	2,448,000	4.0663	-0.39%
2025-02-28	4.110	4.108	4.122	4.000	4.128	3,514,400	14,294,682	4.0675	4.110	4.108	4.122	4.000	4.128	3,514,400	4.0675	3.32%
2025-02-27	3.978	3.960	4.004	3.916	4.010	2,993,200	11,869,075	3.9653	3.978	3.960	4.004	3.916	4.010	2,993,200	3.9653	0.40%
2025-02-26	3.962	3.962	3.966	3.930	4.098	3,952,000	15,739,661	3.9827	3.962	3.962	3.966	3.930	4.098	3,952,000	3.9827	-3.32%
2025-02-25	4.098	4.100	4.110	4.058	4.136	3,055,800	12,522,276	4.0979	4.098	4.100	4.110	4.058	4.136	3,055,800	4.0979	1.59%
2025-02-24	4.034	4.012	4.046	3.986	4.056	1,874,300	7,544,417	4.0252	4.034	4.012	4.046	3.986	4.056	1,874,300	4.0252	0.35%
2025-02-21	4.020	4.016	4.020	4.016	4.120	3,802,400	15,433,321	4.0588	4.020	4.016	4.020	4.016	4.120	3,802,400	4.0588	-3.83%
2025-02-20	4.180	4.180	4.182	4.136	4.202	2,158,300	9,014,355	4.1766	4.180	4.180	4.182	4.136	4.202	2,158,300	4.1766	1.51%
2025-02-19	4.118	4.110	4.130	4.110	4.166	915,600	3,783,414	4.1322	4.118	4.110	4.130	4.110	4.166	915,600	4.1322	0.10%
2025-02-18	4.114	4.110	4.160	4.078	4.180	1,800,400	7,406,987	4.1141	4.114	4.110	4.160	4.078	4.180	1,800,400	4.1141	-1.58%
2025-02-17	4.180	4.174	4.206	4.110	4.226	4,038,400	16,781,595	4.1555	4.180	4.174	4.206	4.110	4.226	4,038,400	4.1555	0.00%
2025-02-14	4.180	4.180	4.254	4.178	4.340	3,548,000	14,985,518	4.2237	4.180	4.180	4.254	4.178	4.340	3,548,000	4.2237	-3.69%
2025-02-13	4.340	4.340	4.348	4.190	4.346	2,983,900	12,695,556	4.2547	4.340	4.340	4.348	4.190	4.346	2,983,900	4.2547	0.37%
2025-02-12	4.324	4.320	4.350	4.322	4.408	1,763,400	7,711,806	4.3733	4.324	4.320	4.350	4.322	4.408	1,763,400	4.3733	-2.57%
2025-02-11	4.438	4.434	4.440	4.362	4.438	724,400	3,188,060	4.4010	4.438	4.434	4.440	4.362	4.438	724,400	4.4010	1.00%
2025-02-10	4.394	4.390	4.400	4.386	4.438	739,800	3,258,476	4.4045	4.394	4.390	4.400	4.386	4.438	739,800	4.4045	-1.79%
2025-02-07	4.474	4.474	4.494	4.454	4.540	1,380,600	6,220,167	4.5054	4.474	4.474	4.494	4.454	4.540	1,380,600	4.5054	-1.19%
2025-02-06	4.528	4.516	4.580	4.528	4.600	694,200	3,173,594	4.5716	4.528	4.516	4.580	4.528	4.600	694,200	4.5716	-1.44%
2025-02-05	4.594	4.550	4.608	4.570	4.624	1,233,100	5,666,142	4.5950	4.594	4.550	4.608	4.570	4.624	1,233,100	4.5950	1.10%
2025-02-04	4.544	4.542	4.572	4.524	4.656	2,117,900	9,704,245	4.5820	4.544	4.542	4.572	4.524	4.656	2,117,900	4.5820	-2.95%
2025-02-03	4.682	4.676	4.704	4.674	4.786	2,129,000	10,076,649	4.7330	4.682	4.676	4.704	4.674	4.786	2,129,000	4.7330	0.21%
2025-01-28	4.672	4.670	4.710	4.656	4.680	384,600	1,795,511	4.6685	4.672	4.670	4.710	4.656	4.680	384,600	4.6685	-0.30%
2025-01-27	4.686	4.686	4.710	4.656	4.690	650,000	3,040,740	4.6781	4.686	4.686	4.710	4.656	4.690	650,000	4.6781	-0.64%
2025-01-24	4.716	4.712	4.724	4.692	4.784	1,131,100	5,351,525	4.7313	4.716	4.712	4.724	4.692	4.784	1,131,100	4.7313	-1.79%
2025-01-23	4.802	4.750	4.806	4.716	4.814	1,375,900	6,576,318	4.7796	4.802	4.750	4.806	4.716	4.814	1,375,900	4.7796	0.38%
2025-01-22	4.784	4.784	4.790	4.680	4.784	963,900	4,580,809	4.7524	4.784	4.784	4.790	4.680	4.784	963,900	4.7524	1.87%
2025-01-21	4.696	4.696	4.710	4.680	4.744	716,500	3,378,909	4.7159	4.696	4.696	4.710	4.680	4.744	716,500	4.7159	-1.01%
2025-01-20	4.744	4.740	4.760	4.700	4.772	1,336,600	6,334,252	4.7391	4.744	4.740	4.760	4.700	4.772	1,336,600	4.7391	-1.82%
2025-01-17	4.832	4.828	4.854	4.816	4.864	646,200	3,129,550	4.8430	4.832	4.828	4.854	4.816	4.864	646,200	4.8430	-0.33%
2025-01-16	4.848	4.840	5.060	4.816	4.884	717,600	3,484,686	4.8560	4.848	4.840	5.060	4.816	4.884	717,600	4.8560	-1.26%
2025-01-15	4.910	4.910	4.960	4.900	4.938	445,600	2,192,980	4.9214	4.910	4.910	4.960	4.900	4.938	445,600	4.9214	-0.16%
2025-01-14	4.918	4.916	4.952	4.894	5.005	804,300	3,984,568	4.9541	4.918	4.916	4.952	4.894	5.005	804,300	4.9541	-1.74%
2025-01-13	5.005	5.000	5.020	5.000	5.065	1,338,400	6,748,214	5.0420	5.005	5.000	5.020	5.000	5.065	1,338,400	5.0420	0.83%
2025-01-10	4.964	4.964	4.980	4.888	4.974	843,200	4,174,804	4.9511	4.964	4.964	4.980	4.888	4.974	843,200	4.9511	0.89%
2025-01-09	4.920	4.898	4.950	4.882	4.922	215,900	1,059,412	4.9070	4.920	4.898	4.950	4.882	4.922	215,900	4.9070	0.16%
2025-01-08	4.912	4.820	4.930	4.866	4.950	491,400	2,415,082	4.9147	4.912	4.820	4.930	4.866	4.950	491,400	4.9147	0.78%
2025-01-07	4.874	4.830	4.878	4.820	4.910	1,244,600	6,054,482	4.8646	4.874	4.830	4.878	4.820	4.910	1,244,600	4.8646	1.29%
2025-01-06	4.812	4.780	4.830	4.776	4.822	172,300	827,427	4.8022	4.812	4.780	4.830	4.776	4.822	172,300	4.8022	0.29%
2025-01-03	4.798	4.770	4.810	4.760	4.836	711,100	3,412,749	4.7993	4.798	4.770	4.810	4.760	4.836	711,100	4.7993	-0.79%
2025-01-02	4.836	4.836	4.840	4.760	4.840	1,244,600	5,994,971	4.8168	4.836	4.836	4.840	4.760	4.840	1,244,600	4.8168	2.50%
2024-12-31	4.718	4.718	4.746	4.706	4.730	116,200	547,739	4.7138	4.718	4.718	4.746	4.706	4.730	116,200	4.7138	-0.17%
2024-12-30	4.726	4.716	4.738	4.714	4.746	122,300	577,375	4.7210	4.726	4.716	4.738	4.714	4.746	122,300	4.7210	0.17%
2024-12-27	4.718	4.698	4.718	4.698	4.726	390,800	1,841,325	4.7117	4.718	4.698	4.718	4.698	4.726	390,800	4.7117	0.21%
2024-12-24	4.708	4.706	4.810	4.700	4.770	2,017,600	9,532,923	4.7249	4.708	4.706	4.810	4.700	4.770	2,017,600	4.7249	-1.30%
2024-12-23	4.770	4.760	4.792	4.754	4.800	7,125,200	34,019,536	4.7745	4.770	4.760	4.792	4.754	4.800	7,125,200	4.7745	-0.63%
2024-12-20	4.800	4.756	4.814	4.770	4.806	698,600	3,344,961	4.7881	4.800	4.756	4.814	4.770	4.806	698,600	4.7881	0.08%
2024-12-19	4.796	4.748	4.806	4.786	4.838	683,100	3,282,808	4.8058	4.796	4.748	4.806	4.786	4.838	683,100	4.8058	0.50%
2024-12-18	4.772	4.740	4.780	4.748	4.782	320,801	1,528,560	4.7648	4.772	4.740	4.780	4.748	4.782	320,801	4.7648	-0.46%
2024-12-17	4.794	4.784	4.800	4.762	4.822	450,800	2,160,141	4.7918	4.794	4.784	4.800	4.762	4.822	450,800	4.7918	0.08%
2024-12-16	4.790	4.770	4.800	4.728	4.800	546,101	2,602,358	4.7653	4.790	4.770	4.800	4.728	4.800	546,101	4.7653	0.93%
2024-12-13	4.746	4.720	4.820	4.686	4.752	1,164,600	5,498,133	4.7210	4.746	4.720	4.820	4.686	4.752	1,164,600	4.7210	2.20%
2024-12-12	4.644	4.610	4.650	4.618	4.700	639,500	2,971,725	4.6470	4.644	4.610	4.650	4.618	4.700	639,500	4.6470	-1.02%
2024-12-11	4.692	4.672	4.692	4.620	4.710	1,518,900	7,056,204	4.6456	4.692	4.672	4.692	4.620	4.710	1,518,900	4.6456	0.77%
2024-12-10	4.656	4.588	4.656	4.498	4.658	2,726,900	12,477,302	4.5756	4.656	4.588	4.656	4.498	4.658	2,726,900	4.5756	0.43%
2024-12-09	4.636	4.634	4.654	4.636	4.812	943,800	4,461,130	4.7268	4.636	4.634	4.654	4.636	4.812	943,800	4.7268	-2.81%
2024-12-06	4.770	4.768	4.980	4.758	4.846	625,900	3,000,309	4.7936	4.770	4.768	4.980	4.758	4.846	625,900	4.7936	-1.77%
2024-12-05	4.856	4.838	4.866	4.802	4.876	778,100	3,779,584	4.8575	4.856	4.838	4.866	4.802	4.876	778,100	4.8575	1.12%
2024-12-04	4.802	4.800	4.980	4.786	4.834	1,139,300	5,473,515	4.8043	4.802	4.800	4.980	4.786	4.834	1,139,300	4.8043	-0.29%
2024-12-03	4.816	4.812	4.816	4.800	4.898	874,500	4,231,911	4.8392	4.816	4.812	4.816	4.800	4.898	874,500	4.8392	-0.82%
2024-12-02	4.856	4.838	4.874	4.818	4.886	546,800	2,652,297	4.8506	4.856	4.838	4.874	4.818	4.886	546,800	4.8506	-0.61%
2024-11-29	4.886	4.872	4.960	4.826	4.906	585,200	2,854,832	4.8784	4.886	4.872	4.960	4.826	4.906	585,200	4.8784	0.53%
2024-11-28	4.860	4.860	4.980	4.836	4.902	1,125,200	5,492,339	4.8812	4.860	4.860	4.980	4.836	4.902	1,125,200	4.8812	0.54%
2024-11-27	4.834	4.830	4.836	4.824	4.980	1,209,200	5,926,180	4.9009	4.834	4.830	4.836	4.824	4.980	1,209,200	4.9009	-2.54%
2024-11-26	4.960	4.954	4.970	4.896	4.964	1,830,400	9,049,225	4.9439	4.960	4.954	4.970	4.896	4.964	1,830,400	4.9439	0.16%
2024-11-25	4.952	4.898	4.960	4.912	4.960	1,834,300	9,048,565	4.9330	4.952	4.898	4.960	4.912	4.960	1,834,300	4.9330	0.28%
2024-11-22	4.938	4.930	4.938	4.824	4.956	1,744,100	8,496,230	4.8714	4.938	4.930	4.938	4.824	4.956	1,744,100	4.8714	2.07%
2024-11-21	4.838	4.812	4.860	4.804	4.850	432,600	2,089,963	4.8312	4.838	4.812	4.860	4.804	4.850	432,600	4.8312	0.42%
2024-11-20	4.818	4.816	4.846	4.808	4.850	890,900	4,307,392	4.8349	4.818	4.816	4.846	4.808	4.850	890,900	4.8349	-0.25%
2024-11-19	4.830	4.830	4.864	4.808	4.858	429,900	2,075,821	4.8286	4.830	4.830	4.864	4.808	4.858	429,900	4.8286	-0.45%
2024-11-18	4.852	4.850	4.868	4.798	4.872	1,585,700	7,682,692	4.8450	4.852	4.850	4.868	4.798	4.872	1,585,700	4.8450	-0.70%
2024-11-15	4.886	4.878	4.886	4.844	4.914	1,089,700	5,308,118	4.8712	4.886	4.878	4.886	4.844	4.914	1,089,700	4.8712	-0.12%
2024-11-14	4.892	4.892	4.908	4.790	4.900	836,400	4,063,100	4.8578	4.892	4.892	4.908	4.790	4.900	836,400	4.8578	2.13%
2024-11-13	4.790	4.770	4.790	4.790	4.844	657,800	3,168,003	4.8161	4.790	4.770	4.790	4.790	4.844	657,800	4.8161	-0.04%
2024-11-12	4.792	4.780	4.818	4.634	4.804	1,738,300	8,276,927	4.7615	4.792	4.780	4.818	4.634	4.804	1,738,300	4.7615	2.74%
2024-11-11	4.664	4.648	4.698	4.638	4.714	610,200	2,856,883	4.6819	4.664	4.648	4.698	4.638	4.714	610,200	4.6819	1.97%
2024-11-08	4.574	4.574	4.590	4.406	4.586	487,400	2,204,229	4.5224	4.574	4.574	4.590	4.406	4.586	487,400	4.5224	0.66%
2024-11-07	4.544	4.540	4.568	4.530	4.668	868,800	3,980,194	4.5813	4.544	4.540	4.568	4.530	4.668	868,800	4.5813	-2.11%
2024-11-06	4.642	4.610	4.642	4.568	4.672	717,900	3,313,963	4.6162	4.642	4.610	4.642	4.568	4.672	717,900	4.6162	2.34%
2024-11-05	4.536	4.450	4.544	4.534	4.634	1,319,200	6,033,778	4.5738	4.536	4.450	4.544	4.534	4.634	1,319,200	4.5738	-2.11%
2024-11-04	4.634	4.620	4.678	4.622	4.648	65,700	304,368	4.6327	4.634	4.620	4.678	4.622	4.648	65,700	4.6327	-0.22%
2024-11-01	4.644	4.600	4.652	4.610	4.670	587,100	2,721,751	4.6359	4.644	4.600	4.652	4.610	4.670	587,100	4.6359	-0.56%
2024-10-31	4.670	4.666	4.720	4.628	4.672	416,500	1,933,223	4.6416	4.670	4.666	4.720	4.628	4.672	416,500	4.6416	-0.04%
2024-10-30	4.672	4.636	4.694	4.596	4.688	617,100	2,862,179	4.6381	4.672	4.636	4.694	4.596	4.688	617,100	4.6381	1.48%
2024-10-29	4.604	4.600	4.606	4.552	4.618	1,137,600	5,214,829	4.5841	4.604	4.600	4.606	4.552	4.618	1,137,600	4.5841	-0.17%
2024-10-28	4.612	4.590	4.660	4.604	4.650	666,000	3,074,908	4.6170	4.612	4.590	4.660	4.604	4.650	666,000	4.6170	-0.13%
2024-10-25	4.618	4.580	4.622	4.582	4.624	872,500	4,017,479	4.6046	4.618	4.580	4.622	4.582	4.624	872,500	4.6046	-0.52%
2024-10-24	4.642	4.606	4.650	4.602	4.650	862,300	3,994,430	4.6323	4.642	4.606	4.650	4.602	4.650	862,300	4.6323	1.40%
2024-10-23	4.578	4.556	4.634	4.542	4.638	1,013,300	4,633,808	4.5730	4.578	4.556	4.634	4.542	4.638	1,013,300	4.5730	-1.46%
2024-10-22	4.646	4.610	4.654	4.614	4.652	567,300	2,627,438	4.6315	4.646	4.610	4.654	4.614	4.652	567,300	4.6315	-0.04%
2024-10-21	4.648	4.620	4.666	4.568	4.652	1,273,300	5,872,202	4.6118	4.648	4.620	4.666	4.568	4.652	1,273,300	4.6118	1.66%
2024-10-18	4.572	4.550	4.592	4.536	4.748	3,119,400	14,536,994	4.6602	4.572	4.550	4.592	4.536	4.748	3,119,400	4.6602	-3.71%
2024-10-17	4.748	4.730	4.748	4.590	4.760	1,366,300	6,363,525	4.6575	4.748	4.730	4.748	4.590	4.760	1,366,300	4.6575	1.32%
2024-10-16	4.686	4.686	4.700	4.640	4.722	2,035,900	9,524,009	4.6780	4.686	4.686	4.700	4.640	4.722	2,035,900	4.6780	-0.51%
2024-10-15	4.710	4.686	4.710	4.520	4.720	2,201,200	10,170,012	4.6202	4.710	4.686	4.710	4.520	4.720	2,201,200	4.6202	4.11%
2024-10-14	4.524	4.520	4.528	4.466	4.604	3,330,000	15,056,052	4.5213	4.524	4.520	4.528	4.466	4.604	3,330,000	4.5213	0.98%
2024-10-10	4.480	4.480	4.500	4.404	4.536	2,532,700	11,341,154	4.4779	4.480	4.480	4.500	4.404	4.536	2,532,700	4.4779	-3.16%
2024-10-09	4.626	4.606	4.632	4.450	4.714	6,901,900	31,574,113	4.5747	4.626	4.606	4.632	4.450	4.714	6,901,900	4.5747	1.27%
2024-10-08	4.568	4.560	4.568	4.226	4.592	8,880,100	39,347,369	4.4310	4.568	4.560	4.568	4.226	4.592	8,880,100	4.4310	9.49%
2024-10-07	4.172	4.166	4.190	4.144	4.238	2,612,300	10,937,775	4.1870	4.172	4.166	4.190	4.144	4.238	2,612,300	4.1870	-1.56%
2024-10-04	4.238	4.236	4.250	4.236	4.422	3,662,000	15,742,139	4.2988	4.238	4.236	4.250	4.236	4.422	3,662,000	4.2988	-2.75%
2024-10-03	4.358	4.358	4.370	4.298	4.480	9,280,200	40,642,725	4.3795	4.358	4.358	4.370	4.298	4.480	9,280,200	4.3795	1.54%
2024-10-02	4.292	4.288	4.292	4.244	4.572	10,057,500	43,656,554	4.3407	4.292	4.288	4.292	4.244	4.572	10,057,500	4.3407	-6.12%
2024-09-30	4.572	4.530	4.572	4.496	4.650	3,651,000	16,675,695	4.5674	4.572	4.530	4.572	4.496	4.650	3,651,000	4.5674	-2.56%
2024-09-27	4.692	4.688	4.692	4.666	4.856	2,935,100	13,851,189	4.7192	4.692	4.688	4.692	4.666	4.856	2,935,100	4.7192	-3.42%
2024-09-26	4.858	4.854	4.900	4.850	5.045	1,919,000	9,422,378	4.9100	4.858	4.854	4.900	4.850	5.045	1,919,000	4.9100	-4.28%
2024-09-25	5.075	5.070	5.200	4.942	5.075	1,577,600	7,902,922	5.0095	5.075	5.070	5.200	4.942	5.075	1,577,600	5.0095	-0.49%
2024-09-24	5.100	5.100	5.200	5.100	5.235	2,570,840	13,229,602	5.1460	5.100	5.100	5.200	5.100	5.235	2,570,840	5.1460	-4.23%
2024-09-23	5.325	5.325	5.340	5.275	5.335	530,000	2,804,000	5.2906	5.325	5.325	5.340	5.275	5.335	530,000	5.2906	0.00%
2024-09-20	5.325	5.325	5.330	5.295	5.385	724,500	3,861,873	5.3304	5.325	5.325	5.330	5.295	5.385	724,500	5.3304	-1.30%
2024-09-19	5.395	5.380	5.415	5.370	5.525	792,600	4,289,120	5.4115	5.395	5.380	5.415	5.370	5.525	792,600	5.4115	-1.91%
2024-09-17	5.500	5.500	5.530	5.485	5.550	981,000	5,412,937	5.5178	5.500	5.500	5.530	5.485	5.550	981,000	5.5178	-1.52%
2024-09-16	5.585	5.355	5.630	5.585	5.650	58,200	328,014	5.6360	5.585	5.355	5.630	5.585	5.650	58,200	5.6360	-0.27%
2024-09-13	5.600	5.580	5.675	5.540	5.600	311,100	1,734,097	5.5741	5.600	5.580	5.675	5.540	5.600	311,100	5.5741	-0.71%
2024-09-12	5.640	5.620	5.710	5.605	5.670	547,300	3,082,363	5.6319	5.640	5.620	5.710	5.605	5.670	547,300	5.6319	-0.88%
2024-09-11	5.690	5.690	5.720	5.650	5.735	1,313,600	7,486,026	5.6989	5.690	5.690	5.720	5.650	5.735	1,313,600	5.6989	0.71%
2024-09-10	5.650	5.645	5.655	5.635	5.680	472,500	2,673,168	5.6575	5.650	5.645	5.655	5.635	5.680	472,500	5.6575	-0.44%
2024-09-09	5.675	5.655	5.705	5.660	5.705	502,200	2,854,535	5.6841	5.675	5.655	5.705	5.660	5.705	502,200	5.6841	1.43%
2024-09-05	5.595	5.590	5.630	5.580	5.620	147,600	828,128	5.6106	5.595	5.590	5.630	5.580	5.620	147,600	5.6106	0.18%
2024-09-04	5.585	5.580	5.615	5.540	5.625	218,300	1,221,640	5.5962	5.585	5.580	5.615	5.540	5.625	218,300	5.5962	0.90%
2024-09-03	5.535	5.520	5.555	5.510	5.550	271,600	1,502,946	5.5337	5.535	5.520	5.555	5.510	5.550	271,600	5.5337	0.18%
2024-09-02	5.525	5.475	5.850	5.480	5.530	1,955,200	10,782,018	5.5145	5.525	5.475	5.850	5.480	5.530	1,955,200	5.5145	1.94%
2024-08-30	5.420	5.380	5.480	5.365	5.475	1,905,700	10,315,780	5.4131	5.420	5.380	5.480	5.365	5.475	1,905,700	5.4131	-1.36%
2024-08-29	5.495	5.490	5.580	5.490	5.570	268,900	1,487,510	5.5318	5.495	5.490	5.580	5.490	5.570	268,900	5.5318	-0.63%
2024-08-28	5.530	5.510	5.530	5.470	5.530	662,600	3,656,428	5.5183	5.530	5.510	5.530	5.470	5.530	662,600	5.5183	1.10%
2024-08-27	5.470	5.465	5.490	5.470	5.535	238,200	1,313,001	5.5122	5.470	5.465	5.490	5.470	5.535	238,200	5.5122	-0.36%
2024-08-26	5.490	5.490	5.505	5.480	5.505	870,700	4,784,779	5.4953	5.490	5.490	5.505	5.480	5.505	870,700	5.4953	-0.99%
2024-08-23	5.545	5.545	5.595	5.545	5.585	78,600	438,135	5.5742	5.545	5.545	5.595	5.545	5.585	78,600	5.5742	0.00%
2024-08-22	5.545	5.535	5.610	5.540	5.625	410,600	2,292,536	5.5834	5.545	5.535	5.610	5.540	5.625	410,600	5.5834	-1.51%
2024-08-21	5.630	5.615	5.640	5.615	5.665	319,600	1,802,479	5.6398	5.630	5.615	5.640	5.615	5.665	319,600	5.6398	0.63%
2024-08-20	5.595	5.580	5.600	5.550	5.595	109,400	610,628	5.5816	5.595	5.580	5.600	5.550	5.595	109,400	5.5816	0.54%
2024-08-19	5.565	5.560	5.575	5.530	5.575	600,500	3,330,003	5.5454	5.565	5.560	5.575	5.530	5.575	600,500	5.5454	-0.80%
2024-08-16	5.610	5.590	5.695	5.595	5.750	842,500	4,743,827	5.6307	5.610	5.590	5.695	5.595	5.750	842,500	5.6307	-2.01%
2024-08-15	5.725	5.715	5.730	5.655	5.775	304,800	1,742,701	5.7175	5.725	5.715	5.730	5.655	5.775	304,800	5.7175	0.09%
2024-08-14	5.720	5.660	5.740	5.680	5.740	200,300	1,145,073	5.7168	5.720	5.660	5.740	5.680	5.740	200,300	5.7168	0.35%
2024-08-13	5.700	5.695	5.710	5.680	5.725	556,700	3,177,652	5.7080	5.700	5.695	5.710	5.680	5.725	556,700	5.7080	-0.44%
2024-08-12	5.725	5.715	5.760	5.700	5.750	244,900	1,403,455	5.7307	5.725	5.715	5.760	5.700	5.750	244,900	5.7307	0.09%
2024-08-09	5.720	5.700	5.745	5.675	5.730	584,700	3,332,150	5.6989	5.720	5.700	5.745	5.675	5.730	584,700	5.6989	-1.46%
2024-08-08	5.805	5.750	5.820	5.750	5.870	361,800	2,096,152	5.7937	5.805	5.750	5.820	5.750	5.870	361,800	5.7937	-0.17%
2024-08-07	5.815	5.780	5.825	5.760	5.875	411,700	2,395,991	5.8197	5.815	5.780	5.825	5.760	5.875	411,700	5.8197	-1.02%
2024-08-06	5.875	5.750	5.885	5.795	5.890	463,100	2,697,782	5.8255	5.875	5.750	5.885	5.795	5.890	463,100	5.8255	0.09%
2024-08-05	5.870	5.870	5.935	5.780	5.950	2,020,000	11,818,997	5.8510	5.870	5.870	5.935	5.780	5.950	2,020,000	5.8510	1.47%
2024-08-02	5.785	5.775	5.790	5.740	5.800	461,500	2,663,635	5.7717	5.785	5.775	5.790	5.740	5.800	461,500	5.7717	2.30%
2024-08-01	5.655	5.655	5.750	5.625	5.675	234,500	1,327,262	5.6600	5.655	5.655	5.750	5.625	5.675	234,500	5.6600	0.44%
2024-07-31	5.630	5.625	5.810	5.630	5.735	473,700	2,673,446	5.6438	5.630	5.625	5.810	5.630	5.735	473,700	5.6438	-2.34%
2024-07-30	5.765	5.700	5.775	5.710	5.770	235,600	1,355,025	5.7514	5.765	5.700	5.775	5.710	5.770	235,600	5.7514	1.50%
2024-07-29	5.680	5.625	5.700	5.640	5.705	576,500	3,269,916	5.6720	5.680	5.625	5.700	5.640	5.705	576,500	5.6720	-1.39%
2024-07-26	5.760	5.700	5.770	5.690	5.770	769,400	4,410,636	5.7326	5.760	5.700	5.770	5.690	5.770	769,400	5.7326	0.17%
2024-07-25	5.750	5.720	5.770	5.660	5.770	1,230,200	7,015,183	5.7025	5.750	5.720	5.770	5.660	5.770	1,230,200	5.7025	1.59%
2024-07-24	5.660	5.650	5.670	5.595	5.670	578,400	3,260,138	5.6365	5.660	5.650	5.670	5.595	5.670	578,400	5.6365	0.98%
2024-07-23	5.605	5.525	5.720	5.525	5.605	501,500	2,794,809	5.5729	5.605	5.525	5.720	5.525	5.605	501,500	5.5729	0.99%
2024-07-22	5.550	5.540	5.670	5.550	5.655	392,700	2,196,749	5.5940	5.550	5.540	5.670	5.550	5.655	392,700	5.5940	-1.33%
2024-07-19	5.625	5.620	5.635	5.595	5.630	471,600	2,647,034	5.6129	5.625	5.620	5.635	5.595	5.630	471,600	5.6129	2.27%
2024-07-18	5.500	5.470	5.550	5.480	5.550	145,400	802,363	5.5183	5.500	5.470	5.550	5.480	5.550	145,400	5.5183	-0.27%
2024-07-17	5.515	5.485	5.540	5.505	5.545	163,200	902,085	5.5275	5.515	5.485	5.540	5.505	5.545	163,200	5.5275	-0.09%
2024-07-16	5.520	5.490	5.530	5.475	5.520	387,900	2,137,087	5.5094	5.520	5.490	5.530	5.475	5.520	387,900	5.5094	1.38%
2024-07-15	5.445	5.425	5.465	5.370	5.455	907,700	4,923,532	5.4242	5.445	5.425	5.465	5.370	5.455	907,700	5.4242	1.59%
2024-07-12	5.360	5.360	5.420	5.345	5.440	1,541,000	8,282,263	5.3746	5.360	5.360	5.420	5.345	5.440	1,541,000	5.3746	-2.46%
2024-07-11	5.495	5.490	5.495	5.490	5.550	610,700	3,368,991	5.5166	5.495	5.490	5.495	5.490	5.550	610,700	5.5166	-2.14%
2024-07-10	5.615	5.610	5.620	5.535	5.625	350,900	1,951,355	5.5610	5.615	5.610	5.620	5.535	5.625	350,900	5.5610	0.18%
2024-07-09	5.605	5.570	5.620	5.570	5.635	334,600	1,880,027	5.6187	5.605	5.570	5.620	5.570	5.635	334,600	5.6187	0.09%
2024-07-08	5.600	5.500	5.605	5.540	5.610	314,300	1,755,952	5.5869	5.600	5.500	5.605	5.540	5.610	314,300	5.5869	1.36%
2024-07-05	5.525	5.530	5.550	5.440	5.530	523,300	2,875,825	5.4956	5.525	5.530	5.550	5.440	5.530	523,300	5.4956	1.10%
2024-07-04	5.465	5.455	5.490	5.430	5.490	249,900	1,361,073	5.4465	5.465	5.455	5.490	5.430	5.490	249,900	5.4465	-0.46%
2024-07-03	5.490	5.485	5.570	5.480	5.540	606,900	3,339,149	5.5020	5.490	5.485	5.570	5.480	5.540	606,900	5.5020	-1.44%
2024-07-02	5.570	5.540	5.570	5.495	5.585	397,800	2,203,219	5.5385	5.570	5.540	5.570	5.495	5.585	397,800	5.5385	-0.18%
2024-06-28	5.580	5.550	5.600	5.550	5.615	550,500	3,069,223	5.5753	5.580	5.550	5.600	5.550	5.615	550,500	5.5753	-0.18%
2024-06-27	5.590	5.480	5.595	5.520	5.600	779,000	4,351,675	5.5862	5.590	5.480	5.595	5.520	5.600	779,000	5.5862	2.10%
2024-06-26	5.475	5.450	5.540	5.465	5.525	226,600	1,243,327	5.4869	5.475	5.450	5.540	5.465	5.525	226,600	5.4869	-0.27%
2024-06-25	5.490	5.460	5.550	5.430	5.500	644,000	3,519,654	5.4653	5.490	5.460	5.550	5.430	5.500	644,000	5.4653	0.09%
2024-06-24	5.485	5.485	5.530	5.485	5.555	1,181,100	6,540,164	5.5373	5.485	5.485	5.530	5.485	5.555	1,181,100	5.5373	-0.09%
2024-06-21	5.490	5.490	5.500	5.450	5.505	922,600	5,059,582	5.4840	5.490	5.490	5.500	5.450	5.505	922,600	5.4840	1.39%
2024-06-20	5.415	5.360	5.430	5.350	5.420	1,378,440	7,446,529	5.4021	5.415	5.360	5.430	5.350	5.420	1,378,440	5.4021	0.84%
2024-06-19	5.370	5.360	5.370	5.370	5.490	974,300	5,270,693	5.4097	5.370	5.360	5.370	5.370	5.490	974,300	5.4097	-2.89%
2024-06-18	5.530	5.430	5.570	5.500	5.550	455,500	2,519,153	5.5305	5.530	5.430	5.570	5.500	5.550	455,500	5.5305	0.09%
2024-06-17	5.525	5.520	5.535	5.480	5.580	684,400	3,776,721	5.5183	5.525	5.520	5.535	5.480	5.580	684,400	5.5183	0.00%
2024-06-14	5.525	5.525	5.535	5.485	5.535	909,900	5,008,146	5.5041	5.525	5.525	5.535	5.485	5.535	909,900	5.5041	0.82%
2024-06-13	5.480	5.465	5.610	5.460	5.520	383,900	2,108,973	5.4935	5.480	5.465	5.610	5.460	5.520	383,900	5.4935	-0.99%
2024-06-12	5.535	5.520	5.540	5.505	5.565	436,600	2,415,714	5.5330	5.535	5.520	5.540	5.505	5.565	436,600	5.5330	1.28%
2024-06-11	5.465	5.465	5.515	5.450	5.530	1,865,300	10,246,971	5.4935	5.465	5.465	5.515	5.450	5.530	1,865,300	5.4935	0.74%
2024-06-07	5.425	5.415	5.430	5.365	5.440	787,300	4,267,496	5.4204	5.425	5.415	5.430	5.365	5.440	787,300	5.4204	0.56%
2024-06-06	5.395	5.370	5.420	5.325	5.410	267,900	1,433,734	5.3518	5.395	5.370	5.420	5.325	5.410	267,900	5.3518	-0.37%
2024-06-05	5.415	5.400	5.460	5.330	5.425	940,500	5,044,193	5.3633	5.415	5.400	5.460	5.330	5.425	940,500	5.3633	0.19%
2024-06-04	5.405	5.395	5.420	5.380	5.425	373,900	2,020,578	5.4041	5.405	5.395	5.420	5.380	5.425	373,900	5.4041	-0.28%
2024-06-03	5.420	5.400	5.440	5.365	5.485	4,669,200	25,176,249	5.3920	5.420	5.400	5.440	5.365	5.485	4,669,200	5.3920	-1.36%
2024-05-31	5.495	5.495	5.520	5.380	5.510	1,793,200	9,709,991	5.4149	5.495	5.495	5.520	5.380	5.510	1,793,200	5.4149	0.46%
2024-05-30	5.470	5.435	5.480	5.385	5.480	1,069,600	5,834,675	5.4550	5.470	5.435	5.480	5.385	5.480	1,069,600	5.4550	1.58%
2024-05-29	5.385	5.385	5.390	5.330	5.400	4,965,200	26,702,957	5.3780	5.385	5.385	5.390	5.330	5.400	4,965,200	5.3780	1.70%
2024-05-28	5.295	5.260	5.330	5.260	5.310	464,200	2,452,974	5.2843	5.295	5.260	5.330	5.260	5.310	464,200	5.2843	0.00%
2024-05-27	5.295	5.295	5.350	5.285	5.385	5,013,300	26,776,919	5.3412	5.295	5.295	5.350	5.285	5.385	5,013,300	5.3412	-1.21%
2024-05-24	5.360	5.350	5.380	5.290	5.380	1,700,100	9,092,835	5.3484	5.360	5.350	5.380	5.290	5.380	1,700,100	5.3484	1.32%
2024-05-23	5.290	5.285	5.295	5.250	5.310	2,646,600	13,973,947	5.2800	5.290	5.285	5.295	5.250	5.310	2,646,600	5.2800	1.73%
2024-05-22	5.200	5.190	5.200	5.160	5.200	246,100	1,274,146	5.1774	5.200	5.190	5.200	5.160	5.200	246,100	5.1774	0.19%
2024-05-21	5.190	5.185	5.190	5.120	5.200	4,851,300	25,136,557	5.1814	5.190	5.185	5.190	5.120	5.200	4,851,300	5.1814	1.96%
2024-05-20	5.090	5.080	5.095	5.065	5.090	275,000	1,397,702	5.0826	5.090	5.080	5.095	5.065	5.090	275,000	5.0826	-0.10%
2024-05-17	5.095	5.090	5.180	5.090	5.155	509,700	2,608,710	5.1181	5.095	5.090	5.180	5.090	5.155	509,700	5.1181	-1.26%
2024-05-16	5.160	5.150	5.175	5.135	5.225	723,300	3,743,977	5.1762	5.160	5.150	5.175	5.135	5.225	723,300	5.1762	-1.24%
2024-05-14	5.225	5.225	5.420	5.180	5.230	528,900	2,755,234	5.2094	5.225	5.225	5.420	5.180	5.230	528,900	5.2094	-0.10%
2024-05-13	5.230	5.220	5.290	5.225	5.300	802,500	4,216,244	5.2539	5.230	5.220	5.290	5.225	5.300	802,500	5.2539	-0.57%
2024-05-10	5.260	5.255	5.260	5.260	5.360	1,342,300	7,091,778	5.2833	5.260	5.255	5.260	5.260	5.360	1,342,300	5.2833	-2.41%
2024-05-09	5.390	5.385	5.445	5.380	5.450	717,000	3,865,788	5.3916	5.390	5.385	5.445	5.380	5.450	717,000	5.3916	-1.37%
2024-05-08	5.465	5.460	5.470	5.390	5.465	451,400	2,451,298	5.4304	5.465	5.460	5.470	5.390	5.465	451,400	5.4304	0.74%
2024-05-07	5.425	5.420	5.445	5.380	5.435	201,900	1,094,193	5.4195	5.425	5.420	5.445	5.380	5.435	201,900	5.4195	0.46%
2024-05-06	5.400	5.400	5.405	5.390	5.445	735,100	3,977,646	5.4110	5.400	5.400	5.405	5.390	5.445	735,100	5.4110	-0.55%
2024-05-03	5.430	5.410	5.430	5.390	5.490	1,634,800	8,864,072	5.4221	5.430	5.410	5.430	5.390	5.490	1,634,800	5.4221	-1.27%
2024-05-02	5.500	5.500	5.510	5.500	5.635	2,429,600	13,404,693	5.5172	5.500	5.500	5.510	5.500	5.635	2,429,600	5.5172	-2.40%
2024-04-30	5.635	5.635	5.680	5.600	5.660	1,168,100	6,581,499	5.6344	5.635	5.635	5.680	5.600	5.660	1,168,100	5.6344	-0.27%
2024-04-29	5.650	5.635	5.700	5.555	5.675	1,224,700	6,878,017	5.6161	5.650	5.635	5.700	5.555	5.675	1,224,700	5.6161	-0.26%
2024-04-26	5.665	5.665	5.675	5.640	5.780	1,212,700	6,928,259	5.7131	5.665	5.665	5.675	5.640	5.780	1,212,700	5.7131	-2.50%
2024-04-25	5.810	5.800	5.845	5.760	5.870	1,407,500	8,190,352	5.8191	5.810	5.800	5.845	5.760	5.870	1,407,500	5.8191	-0.51%
2024-04-24	5.840	5.835	5.845	5.830	5.925	2,561,800	15,066,231	5.8811	5.840	5.835	5.845	5.830	5.925	2,561,800	5.8811	-2.10%
2024-04-23	5.965	5.950	5.980	5.960	6.050	1,676,300	10,061,586	6.0023	5.965	5.950	5.980	5.960	6.050	1,676,300	6.0023	-1.97%
2024-04-22	6.085	6.060	6.095	6.040	6.160	912,100	5,535,744	6.0692	6.085	6.060	6.095	6.040	6.160	912,100	6.0692	-1.70%
2024-04-19	6.190	6.160	6.220	6.190	6.265	359,500	2,237,472	6.2238	6.190	6.160	6.220	6.190	6.265	359,500	6.2238	1.06%
2024-04-18	6.125	6.095	6.140	6.090	6.205	478,800	2,938,383	6.1370	6.125	6.095	6.140	6.090	6.205	478,800	6.1370	-0.89%
2024-04-17	6.180	6.170	6.195	6.170	6.220	55,300	341,862	6.1820	6.180	6.170	6.195	6.170	6.220	55,300	6.1820	-0.08%
2024-04-16	6.185	6.160	6.200	6.080	6.200	695,200	4,278,961	6.1550	6.185	6.160	6.200	6.080	6.200	695,200	6.1550	2.23%
2024-04-15	6.050	5.970	6.060	6.045	6.105	1,388,000	8,416,724	6.0639	6.050	5.970	6.060	6.045	6.105	1,388,000	6.0639	0.58%
2024-04-12	6.015	5.980	6.020	5.900	6.015	1,386,900	8,279,510	5.9698	6.015	5.980	6.020	5.900	6.015	1,386,900	5.9698	2.38%
2024-04-11	5.875	5.865	5.885	5.870	5.965	1,495,300	8,862,478	5.9269	5.875	5.865	5.885	5.870	5.965	1,495,300	5.9269	0.26%
2024-04-10	5.860	5.855	5.900	5.845	5.935	1,888,300	11,077,778	5.8665	5.860	5.855	5.900	5.845	5.935	1,888,300	5.8665	-1.76%
2024-04-09	5.965	5.945	6.100	5.905	5.975	456,000	2,704,393	5.9307	5.965	5.945	6.100	5.905	5.975	456,000	5.9307	-0.58%
2024-04-08	6.000	5.950	6.005	5.945	6.050	1,079,300	6,465,245	5.9902	6.000	5.950	6.005	5.945	6.050	1,079,300	5.9902	-0.08%
2024-04-05	6.005	5.990	6.090	5.970	6.085	830,800	5,014,526	6.0358	6.005	5.990	6.090	5.970	6.085	830,800	6.0358	-0.17%
2024-04-03	6.015	5.950	6.030	5.950	6.020	876,100	5,262,751	6.0070	6.015	5.950	6.030	5.950	6.020	876,100	6.0070	1.26%
2024-04-02	5.940	5.930	6.220	5.905	5.955	954,100	5,657,314	5.9295	5.940	5.930	6.220	5.905	5.955	954,100	5.9295	-2.14%
2024-03-28	6.070	6.075	6.085	6.010	6.145	1,342,300	8,135,833	6.0611	6.070	6.075	6.085	6.010	6.145	1,342,300	6.0611	-1.14%
2024-03-27	6.140	6.130	6.135	6.060	6.150	945,800	5,795,330	6.1274	6.140	6.130	6.135	6.060	6.150	945,800	6.1274	1.49%
2024-03-26	6.050	6.030	6.070	6.010	6.095	1,248,100	7,515,249	6.0214	6.050	6.030	6.070	6.010	6.095	1,248,100	6.0214	-0.82%
2024-03-25	6.100	6.085	6.120	6.055	6.115	808,300	4,907,149	6.0710	6.100	6.085	6.120	6.055	6.115	808,300	6.0710	0.25%
2024-03-22	6.085	6.070	6.115	6.010	6.145	1,140,800	6,929,505	6.0743	6.085	6.070	6.115	6.010	6.145	1,140,800	6.0743	2.18%
2024-03-21	5.955	5.955	6.000	5.920	5.980	1,768,800	10,516,894	5.9458	5.955	5.955	6.000	5.920	5.980	1,768,800	5.9458	-1.89%
2024-03-20	6.070	6.065	6.075	6.045	6.120	686,600	4,174,489	6.0799	6.070	6.065	6.075	6.045	6.120	686,600	6.0799	-0.08%
2024-03-19	6.075	6.050	6.090	6.010	6.100	409,700	2,487,206	6.0708	6.075	6.050	6.090	6.010	6.100	409,700	6.0708	1.17%
2024-03-18	6.005	5.970	6.010	5.990	6.040	1,101,400	6,612,351	6.0036	6.005	5.970	6.010	5.990	6.040	1,101,400	6.0036	-0.25%
2024-03-15	6.020	6.000	6.075	5.975	6.075	1,334,500	8,026,044	6.0143	6.020	6.000	6.075	5.975	6.075	1,334,500	6.0143	1.43%
2024-03-14	5.935	5.780	5.940	5.860	5.950	659,500	3,903,256	5.9185	5.935	5.780	5.940	5.860	5.950	659,500	5.9185	0.85%
2024-03-13	5.885	5.830	5.900	5.840	5.905	1,048,400	6,151,693	5.8677	5.885	5.830	5.900	5.840	5.905	1,048,400	5.8677	0.09%
2024-03-12	5.880	5.875	5.880	5.860	6.050	1,809,700	10,759,000	5.9452	5.880	5.875	5.880	5.860	6.050	1,809,700	5.9452	-3.21%
2024-03-11	6.075	6.070	6.090	6.065	6.120	568,100	3,452,632	6.0775	6.075	6.070	6.090	6.065	6.120	568,100	6.0775	-1.22%
2024-03-08	6.150	6.100	6.180	6.110	6.225	430,100	2,641,124	6.1407	6.150	6.100	6.180	6.110	6.225	430,100	6.1407	-0.97%
2024-03-07	6.210	6.210	6.225	6.115	6.240	519,500	3,205,024	6.1694	6.210	6.210	6.225	6.115	6.240	519,500	6.1694	0.98%
2024-03-06	6.150	6.100	6.185	6.105	6.255	1,260,400	7,762,671	6.1589	6.150	6.100	6.185	6.105	6.255	1,260,400	6.1589	-1.76%
2024-03-05	6.260	6.255	6.300	6.140	6.280	903,000	5,610,045	6.2127	6.260	6.255	6.300	6.140	6.280	903,000	6.2127	2.71%
2024-03-04	6.095	6.050	6.140	6.080	6.130	51,500	314,078	6.0986	6.095	6.050	6.140	6.080	6.130	51,500	6.0986	-0.08%
2024-03-01	6.100	6.070	6.200	6.075	6.185	666,400	4,089,512	6.1367	6.100	6.070	6.200	6.075	6.185	666,400	6.1367	-0.33%
2024-02-29	6.120	6.070	6.135	6.060	6.130	292,400	1,780,451	6.0891	6.120	6.070	6.135	6.060	6.130	292,400	6.0891	0.33%
2024-02-28	6.100	6.095	6.135	6.000	6.110	648,400	3,944,937	6.0841	6.100	6.095	6.135	6.000	6.110	648,400	6.0841	1.50%
2024-02-27	6.010	6.000	6.020	6.005	6.140	859,000	5,222,956	6.0803	6.010	6.000	6.020	6.005	6.140	859,000	6.0803	-1.15%
2024-02-26	6.080	6.075	6.100	6.030	6.090	522,500	3,163,196	6.0540	6.080	6.075	6.100	6.030	6.090	522,500	6.0540	0.83%
2024-02-23	6.030	6.020	6.030	5.975	6.070	1,303,200	7,841,932	6.0174	6.030	6.020	6.030	5.975	6.070	1,303,200	6.0174	-0.08%
2024-02-22	6.035	6.030	6.045	6.035	6.155	585,500	3,560,756	6.0816	6.035	6.030	6.045	6.035	6.155	585,500	6.0816	-1.39%
2024-02-21	6.120	6.100	6.200	6.020	6.230	467,200	2,848,246	6.0964	6.120	6.100	6.200	6.020	6.230	467,200	6.0964	-1.77%
2024-02-20	6.230	6.220	6.280	6.220	6.285	1,584,600	9,934,976	6.2697	6.230	6.220	6.280	6.220	6.285	1,584,600	6.2697	-0.24%
2024-02-19	6.245	6.240	6.275	6.200	6.250	182,300	1,137,974	6.2423	6.245	6.240	6.275	6.200	6.250	182,300	6.2423	1.13%
2024-02-16	6.175	6.180	6.185	6.150	6.330	263,400	1,630,733	6.1911	6.175	6.180	6.185	6.150	6.330	263,400	6.1911	-2.45%
2024-02-15	6.330	6.330	6.450	6.300	6.410	1,399,300	8,957,497	6.4014	6.330	6.330	6.450	6.300	6.410	1,399,300	6.4014	-0.39%
2024-02-14	6.355	6.350	6.450	6.350	6.530	416,700	2,702,365	6.4852	6.355	6.350	6.450	6.350	6.530	416,700	6.4852	-1.17%
2024-02-09	6.430	6.385	6.430	6.430	6.500	57,500	371,950	6.4687	6.430	6.385	6.430	6.430	6.500	57,500	6.4687	1.10%
2024-02-08	6.360	6.250	6.400	6.285	6.375	286,400	1,809,073	6.3166	6.360	6.250	6.400	6.285	6.375	286,400	6.3166	1.19%
2024-02-07	6.285	6.240	6.290	6.150	6.285	417,800	2,610,996	6.2494	6.285	6.240	6.290	6.150	6.285	417,800	6.2494	0.40%
2024-02-06	6.260	6.240	6.300	6.245	6.460	1,226,100	7,746,051	6.3176	6.260	6.240	6.300	6.245	6.460	1,226,100	6.3176	-3.91%
2024-02-05	6.515	6.470	6.560	6.450	6.600	896,100	5,839,648	6.5167	6.515	6.470	6.560	6.450	6.600	896,100	6.5167	0.08%
2024-02-02	6.510	6.400	6.530	6.360	6.540	1,275,600	8,213,293	6.4388	6.510	6.400	6.530	6.360	6.540	1,275,600	6.4388	0.15%
2024-02-01	6.500	6.490	6.505	6.405	6.555	867,500	5,620,347	6.4788	6.500	6.490	6.505	6.405	6.555	867,500	6.4788	-0.54%
2024-01-31	6.535	6.530	6.545	6.445	6.550	470,000	3,054,625	6.4992	6.535	6.530	6.545	6.445	6.550	470,000	6.4992	1.40%
2024-01-30	6.445	6.430	6.445	6.375	6.445	3,146,300	20,253,968	6.4374	6.445	6.430	6.445	6.375	6.445	3,146,300	6.4374	2.63%
2024-01-29	6.280	6.250	6.400	6.215	6.300	423,000	2,650,423	6.2658	6.280	6.250	6.400	6.215	6.300	423,000	6.2658	-1.02%
2024-01-26	6.345	6.340	6.345	6.230	6.355	2,516,000	15,857,926	6.3028	6.345	6.340	6.345	6.230	6.355	2,516,000	6.3028	1.76%
2024-01-25	6.235	6.220	6.280	6.215	6.385	1,613,200	10,148,926	6.2912	6.235	6.220	6.280	6.215	6.385	1,613,200	6.2912	-1.97%
2024-01-24	6.360	6.360	6.500	6.325	6.565	2,244,200	14,520,471	6.4702	6.360	6.360	6.500	6.325	6.565	2,244,200	6.4702	-3.64%
2024-01-23	6.600	6.555	6.650	6.535	6.780	2,730,800	18,134,687	6.6408	6.600	6.555	6.650	6.535	6.780	2,730,800	6.6408	-2.65%
2024-01-22	6.780	6.765	6.820	6.560	6.840	1,023,200	6,871,405	6.7156	6.780	6.765	6.820	6.560	6.840	1,023,200	6.7156	2.26%
2024-01-19	6.630	6.500	6.655	6.540	6.660	129,200	851,138	6.5878	6.630	6.500	6.655	6.540	6.660	129,200	6.5878	0.76%
2024-01-18	6.580	6.580	6.590	6.565	6.675	542,200	3,588,662	6.6187	6.580	6.580	6.590	6.565	6.675	542,200	6.6187	-0.90%
2024-01-17	6.640	6.640	6.660	6.460	6.665	1,648,700	10,887,329	6.6036	6.640	6.640	6.660	6.460	6.665	1,648,700	6.6036	3.75%
2024-01-16	6.400	6.340	6.420	6.275	6.405	1,054,800	6,663,445	6.3173	6.400	6.340	6.420	6.275	6.405	1,054,800	6.3173	2.24%
2024-01-15	6.260	6.240	6.315	6.220	6.295	245,800	1,537,861	6.2566	6.260	6.240	6.315	6.220	6.295	245,800	6.2566	0.00%
2024-01-12	6.260	6.250	6.265	6.205	6.265	804,400	5,010,696	6.2291	6.260	6.250	6.265	6.205	6.265	804,400	6.2291	0.64%
2024-01-11	6.220	6.175	6.285	6.165	6.300	559,500	3,467,944	6.1983	6.220	6.175	6.285	6.165	6.300	559,500	6.1983	-1.27%
2024-01-10	6.300	6.135	6.320	6.240	6.320	387,700	2,437,261	6.2865	6.300	6.135	6.320	6.240	6.320	387,700	6.2865	0.88%
2024-01-09	6.245	6.200	6.300	6.175	6.250	1,168,800	7,280,578	6.2291	6.245	6.200	6.300	6.175	6.250	1,168,800	6.2291	-0.16%
2024-01-08	6.255	6.130	6.280	6.145	6.280	475,800	2,973,490	6.2495	6.255	6.130	6.280	6.145	6.280	475,800	6.2495	1.96%
2024-01-05	6.135	6.080	6.150	6.060	6.150	755,300	4,597,980	6.0876	6.135	6.080	6.150	6.060	6.150	755,300	6.0876	0.66%
2024-01-04	6.095	5.365	6.150	6.085	6.140	1,502,500	9,168,463	6.1021	6.095	5.365	6.150	6.085	6.140	1,502,500	6.1021	0.16%
2024-01-03	6.085	5.595	6.120	6.085	6.115	251,400	1,535,610	6.1082	6.085	5.595	6.120	6.085	6.115	251,400	6.1082	0.75%
2024-01-02	6.040	5.950	6.160	5.925	6.050	1,145,300	6,893,718	6.0191	6.040	5.950	6.160	5.925	6.050	1,145,300	6.0191	1.60%
2023-12-29	5.945	5.930	5.955	5.930	5.960	741,700	4,415,038	5.9526	5.945	5.930	5.955	5.930	5.960	741,700	5.9526	0.25%
2023-12-28	5.930	5.920	6.300	5.920	6.040	2,466,600	14,753,484	5.9813	5.930	5.920	6.300	5.920	6.040	2,466,600	5.9813	-2.39%
2023-12-27	6.075	6.050	6.145	6.070	6.155	862,800	5,280,309	6.1200	6.075	6.050	6.145	6.070	6.155	862,800	6.1200	-2.10%
2023-12-22	6.205	6.140	6.215	6.010	6.210	4,300,600	26,065,198	6.0608	6.205	6.140	6.215	6.010	6.210	4,300,600	6.0608	1.89%
2023-12-21	6.090	5.595	6.120	6.080	6.200	566,900	3,475,691	6.1310	6.090	5.595	6.120	6.080	6.200	566,900	6.1310	-0.08%
2023-12-20	6.095	5.595	6.200	6.040	6.120	734,400	4,449,072	6.0581	6.095	5.595	6.200	6.040	6.120	734,400	6.0581	-0.65%
2023-12-19	6.135	6.120	6.200	6.105	6.160	430,000	2,634,448	6.1266	6.135	6.120	6.200	6.105	6.160	430,000	6.1266	0.74%
2023-12-18	6.090	5.595	6.100	6.055	6.100	595,100	3,615,253	6.0750	6.090	5.595	6.100	6.055	6.100	595,100	6.0750	1.16%
2023-12-15	6.020	5.955	6.070	5.960	6.080	3,928,500	23,640,345	6.0177	6.020	5.955	6.070	5.960	6.080	3,928,500	6.0177	-2.59%
2023-12-14	6.180	6.180	6.330	6.105	6.195	384,700	2,364,018	6.1451	6.180	6.180	6.330	6.105	6.195	384,700	6.1451	-0.96%
2023-12-13	6.240	6.200	6.240	6.205	6.265	345,800	2,157,366	6.2388	6.240	6.200	6.240	6.205	6.265	345,800	6.2388	1.05%
2023-12-12	6.175	6.170	6.200	6.165	6.255	422,200	2,621,446	6.2090	6.175	6.170	6.200	6.165	6.255	422,200	6.2090	-1.28%
2023-12-11	6.255	6.220	6.340	6.220	6.330	443,200	2,782,693	6.2786	6.255	6.220	6.340	6.220	6.330	443,200	6.2786	0.89%
2023-12-08	6.200	6.200	6.210	6.150	6.215	258,300	1,602,726	6.2049	6.200	6.200	6.210	6.150	6.215	258,300	6.2049	0.08%
2023-12-07	6.195	6.190	6.240	6.150	6.260	498,400	3,095,544	6.2110	6.195	6.190	6.240	6.150	6.260	498,400	6.2110	0.81%
2023-12-06	6.145	6.050	6.200	6.095	6.220	1,108,600	6,819,842	6.1518	6.145	6.050	6.200	6.095	6.220	1,108,600	6.1518	-1.05%
2023-12-05	6.210	6.200	6.240	6.100	6.230	758,900	4,672,358	6.1568	6.210	6.200	6.240	6.100	6.230	758,900	6.1568	2.14%
2023-12-04	6.080	5.990	6.095	5.980	6.080	308,600	1,867,386	6.0512	6.080	5.990	6.095	5.980	6.080	308,600	6.0512	2.10%
2023-12-01	5.955	5.955	6.005	5.945	6.005	1,273,800	7,599,683	5.9662	5.955	5.955	6.005	5.945	6.005	1,273,800	5.9662	0.34%
2023-11-30	5.935	5.870	5.955	5.920	5.980	431,200	2,570,610	5.9615	5.935	5.870	5.955	5.920	5.980	431,200	5.9615	-0.34%
2023-11-29	5.955	5.870	5.975	5.830	5.970	1,394,800	8,315,856	5.9620	5.955	5.870	5.975	5.830	5.970	1,394,800	5.9620	2.23%
2023-11-28	5.825	5.800	5.825	5.780	5.845	189,700	1,100,463	5.8011	5.825	5.800	5.825	5.780	5.845	189,700	5.8011	0.95%
2023-11-27	5.770	5.595	5.810	5.750	5.820	733,300	4,235,845	5.7764	5.770	5.595	5.810	5.750	5.820	733,300	5.7764	0.26%
2023-11-24	5.755	5.610	5.760	5.705	5.760	357,900	2,047,394	5.7206	5.755	5.610	5.760	5.705	5.760	357,900	5.7206	1.95%
2023-11-23	5.645	5.640	5.810	5.640	5.735	800,500	4,550,815	5.6850	5.645	5.640	5.810	5.640	5.735	800,500	5.6850	-0.96%
2023-11-22	5.700	5.650	5.730	5.600	5.720	335,900	1,912,284	5.6930	5.700	5.650	5.730	5.600	5.720	335,900	5.6930	0.00%
2023-11-21	5.700	5.695	5.725	5.590	5.710	2,883,600	16,251,412	5.6358	5.700	5.695	5.725	5.590	5.710	2,883,600	5.6358	0.09%
2023-11-20	5.695	5.680	6.000	5.680	5.755	447,000	2,543,083	5.6892	5.695	5.680	6.000	5.680	5.755	447,000	5.6892	-1.56%
2023-11-17	5.785	5.710	5.800	5.740	5.800	1,195,000	6,907,056	5.7800	5.785	5.710	5.800	5.740	5.800	1,195,000	5.7800	1.85%
2023-11-16	5.680	5.580	5.705	5.595	5.700	3,619,300	20,506,664	5.6659	5.680	5.580	5.705	5.595	5.700	3,619,300	5.6659	1.52%
2023-11-15	5.595	5.595	5.605	5.585	5.690	4,635,600	26,171,691	5.6458	5.595	5.595	5.605	5.585	5.690	4,635,600	5.6458	-3.70%
2023-11-14	5.810	5.780	5.890	5.765	5.830	853,100	4,946,358	5.7981	5.810	5.780	5.890	5.765	5.830	853,100	5.7981	0.17%
2023-11-13	5.800	5.370	5.870	5.565	5.930	292,900	1,710,549	5.8400	5.800	5.370	5.870	5.565	5.930	292,900	5.8400	-1.69%
2023-11-10	5.900	5.890	5.905	5.780	5.900	1,445,200	8,495,218	5.8782	5.900	5.890	5.905	5.780	5.900	1,445,200	5.8782	2.08%
2023-11-09	5.780	5.755	5.820	5.760	5.795	1,348,700	7,798,725	5.7824	5.780	5.755	5.820	5.760	5.795	1,348,700	5.7824	0.35%
2023-11-08	5.760	5.500	5.830	5.720	5.775	903,500	5,203,044	5.7588	5.760	5.500	5.830	5.720	5.775	903,500	5.7588	0.44%
2023-11-07	5.735	5.730	5.740	5.670	5.735	1,036,500	5,915,304	5.7070	5.735	5.730	5.740	5.670	5.735	1,036,500	5.7070	1.68%
2023-11-06	5.640	5.635	5.640	5.620	5.660	2,111,800	11,923,520	5.6461	5.640	5.635	5.640	5.620	5.660	2,111,800	5.6461	-1.57%
2023-11-03	5.730	5.730	5.745	5.725	5.835	2,846,500	16,470,527	5.7862	5.730	5.730	5.745	5.725	5.835	2,846,500	5.7862	-2.72%
2023-11-02	5.890	5.860	6.000	5.820	5.900	645,100	3,780,718	5.8607	5.890	5.860	6.000	5.820	5.900	645,100	5.8607	-0.84%
2023-11-01	5.940	5.720	5.960	5.920	5.960	378,400	2,242,699	5.9268	5.940	5.720	5.960	5.920	5.960	378,400	5.9268	0.08%
2023-10-31	5.935	5.755	5.985	5.870	5.945	863,800	5,098,071	5.9019	5.935	5.755	5.985	5.870	5.945	863,800	5.9019	1.71%
2023-10-30	5.835	5.780	6.000	5.835	5.885	799,800	4,678,763	5.8499	5.835	5.780	6.000	5.835	5.885	799,800	5.8499	0.17%
2023-10-27	5.825	5.815	5.835	5.795	5.930	2,307,200	13,541,951	5.8694	5.825	5.815	5.835	5.795	5.930	2,307,200	5.8694	-2.35%
2023-10-26	5.965	5.890	5.965	5.930	6.000	1,248,600	7,440,321	5.9589	5.965	5.890	5.965	5.930	6.000	1,248,600	5.9589	0.42%
2023-10-25	5.940	5.935	6.000	5.800	5.970	3,727,700	21,891,707	5.8727	5.940	5.935	6.000	5.800	5.970	3,727,700	5.8727	-0.59%
2023-10-24	5.975	5.835	6.000	5.930	6.015	661,700	3,954,284	5.9759	5.975	5.835	6.000	5.930	6.015	661,700	5.9759	0.84%
2023-10-20	5.925	5.890	5.940	5.865	5.935	434,100	2,568,973	5.9179	5.925	5.890	5.940	5.865	5.935	434,100	5.9179	1.20%
2023-10-19	5.855	5.855	5.880	5.810	5.880	1,149,200	6,705,374	5.8348	5.855	5.855	5.880	5.810	5.880	1,149,200	5.8348	2.27%
2023-10-18	5.725	5.520	5.780	5.700	5.765	5,205,600	29,816,696	5.7278	5.725	5.520	5.780	5.700	5.765	5,205,600	5.7278	0.09%
2023-10-17	5.720	5.720	5.795	5.695	5.740	493,000	2,814,262	5.7084	5.720	5.720	5.795	5.695	5.740	493,000	5.7084	-0.78%
2023-10-16	5.765	5.745	5.765	5.695	5.770	1,052,100	6,049,539	5.7500	5.765	5.745	5.765	5.695	5.770	1,052,100	5.7500	0.87%
2023-10-13	5.715	5.690	5.715	5.650	5.715	2,247,500	12,746,412	5.6714	5.715	5.690	5.715	5.650	5.715	2,247,500	5.6714	2.60%
2023-10-12	5.570	5.550	5.720	5.555	5.585	1,796,800	10,022,930	5.5782	5.570	5.550	5.720	5.555	5.585	1,796,800	5.5782	-3.97%
2023-10-11	5.800	5.640	5.800	5.640	5.800	761,200	4,327,889	5.6856	5.800	5.640	5.800	5.640	5.800	761,200	5.6856	0.87%
2023-10-10	5.750	5.700	5.755	5.670	5.755	1,452,300	8,287,180	5.7062	5.750	5.700	5.755	5.670	5.755	1,452,300	5.7062	-0.95%
2023-10-09	5.805	5.800	5.950	5.770	5.815	593,800	3,435,282	5.7853	5.805	5.800	5.950	5.770	5.815	593,800	5.7853	0.00%
2023-10-06	5.805	5.805	5.905	5.770	5.835	1,743,800	10,127,587	5.8078	5.805	5.805	5.905	5.770	5.835	1,743,800	5.8078	-1.69%
2023-10-05	5.905	5.850	5.950	5.870	5.905	117,900	694,814	5.8932	5.905	5.850	5.950	5.870	5.905	117,900	5.8932	-0.25%
2023-10-04	5.920	5.915	5.940	5.900	5.940	334,200	1,977,580	5.9174	5.920	5.915	5.940	5.900	5.940	334,200	5.9174	0.59%
2023-10-03	5.885	5.870	5.885	5.820	5.905	1,793,800	10,496,085	5.8513	5.885	5.870	5.885	5.820	5.905	1,793,800	5.8513	3.06%
2023-09-29	5.710	5.670	5.710	5.670	5.815	1,806,000	10,291,357	5.6984	5.710	5.670	5.710	5.670	5.815	1,806,000	5.6984	-2.56%
2023-09-28	5.860	5.845	5.870	5.785	5.865	574,300	3,361,781	5.8537	5.860	5.845	5.870	5.785	5.865	574,300	5.8537	1.21%
2023-09-27	5.790	5.770	5.795	5.770	5.830	389,000	2,250,862	5.7863	5.790	5.770	5.795	5.770	5.830	389,000	5.7863	-0.69%
2023-09-26	5.830	5.820	5.830	5.740	5.850	552,500	3,195,956	5.7845	5.830	5.820	5.830	5.740	5.850	552,500	5.7845	1.66%
2023-09-25	5.735	5.735	5.755	5.660	5.735	330,000	1,883,302	5.7070	5.735	5.735	5.755	5.660	5.735	330,000	5.7070	1.87%
2023-09-22	5.630	5.620	5.625	5.630	5.800	1,294,700	7,421,268	5.7320	5.630	5.620	5.625	5.630	5.800	1,294,700	5.7320	-2.43%
2023-09-21	5.770	5.600	5.760	5.720	5.775	163,800	943,893	5.7625	5.770	5.600	5.760	5.720	5.775	163,800	5.7625	1.50%
2023-09-20	5.685	5.355	5.700	5.660	5.700	179,800	1,022,199	5.6852	5.685	5.355	5.700	5.660	5.700	179,800	5.6852	0.35%
2023-09-19	5.665	5.360	5.710	5.665	5.705	110,100	624,517	5.6723	5.665	5.360	5.710	5.665	5.705	110,100	5.6723	-0.18%
2023-09-18	5.675	5.670	5.695	5.640	5.685	713,200	4,037,446	5.6610	5.675	5.670	5.695	5.640	5.685	713,200	5.6610	1.43%
2023-09-15	5.595	5.590	5.595	5.535	5.625	1,126,100	6,294,391	5.5895	5.595	5.590	5.595	5.535	5.625	1,126,100	5.5895	-0.62%
2023-09-14	5.630	5.630	5.680	5.600	5.675	440,600	2,497,209	5.6677	5.630	5.630	5.680	5.600	5.675	440,600	5.6677	-0.35%
2023-09-13	5.650	5.600	5.680	5.600	5.665	544,200	3,076,926	5.6540	5.650	5.600	5.680	5.600	5.665	544,200	5.6540	0.09%
2023-09-12	5.645	5.645	5.690	5.615	5.690	1,655,900	9,356,587	5.6505	5.645	5.645	5.690	5.615	5.690	1,655,900	5.6505	0.44%
2023-09-11	5.620	5.370	5.620	5.600	5.700	2,840,200	16,035,715	5.6460	5.620	5.370	5.620	5.600	5.700	2,840,200	5.6460	0.27%
2023-09-07	5.605	5.600	5.635	5.560	5.610	768,800	4,290,628	5.5809	5.605	5.600	5.635	5.560	5.610	768,800	5.5809	1.17%
2023-09-06	5.540	5.370	5.595	5.540	5.590	214,400	1,190,829	5.5542	5.540	5.370	5.595	5.540	5.590	214,400	5.5542	0.00%
2023-09-05	5.540	5.460	5.590	5.460	5.540	1,135,100	6,255,744	5.5112	5.540	5.460	5.590	5.460	5.540	1,135,100	5.5112	2.31%
2023-09-04	5.415	5.410	5.415	5.395	5.500	3,192,000	17,335,724	5.4310	5.415	5.410	5.415	5.395	5.500	3,192,000	5.4310	-2.70%
2023-08-31	5.565	5.560	5.665	5.490	5.585	1,198,500	6,642,277	5.5422	5.565	5.560	5.665	5.490	5.585	1,198,500	5.5422	0.45%
2023-08-30	5.540	5.540	5.665	5.465	5.540	1,000,200	5,485,185	5.4841	5.540	5.540	5.665	5.465	5.540	1,000,200	5.4841	0.64%
2023-08-29	5.505	5.505	5.545	5.500	5.605	4,910,800	27,249,232	5.5488	5.505	5.505	5.545	5.500	5.605	4,910,800	5.5488	-2.57%
2023-08-28	5.650	5.650	5.655	5.515	5.655	2,750,027	15,358,897	5.5850	5.650	5.650	5.655	5.515	5.655	2,750,027	5.5850	-0.70%
2023-08-25	5.690	5.690	5.710	5.660	5.705	2,484,900	14,129,558	5.6862	5.690	5.690	5.710	5.660	5.705	2,484,900	5.6862	1.34%
2023-08-24	5.615	5.610	5.615	5.605	5.705	3,358,400	19,011,712	5.6609	5.615	5.610	5.615	5.605	5.705	3,358,400	5.6609	-2.43%
2023-08-23	5.755	5.750	5.755	5.690	5.780	1,346,800	7,741,056	5.7477	5.755	5.750	5.755	5.690	5.780	1,346,800	5.7477	0.52%
2023-08-22	5.725	5.725	5.780	5.705	5.830	471,600	2,720,927	5.7696	5.725	5.725	5.780	5.705	5.830	471,600	5.7696	-1.63%
2023-08-21	5.820	5.820	5.830	5.730	5.825	1,179,600	6,822,842	5.7840	5.820	5.820	5.830	5.730	5.825	1,179,600	5.7840	1.84%
2023-08-18	5.715	5.700	5.720	5.600	5.715	1,085,200	6,150,404	5.6675	5.715	5.700	5.720	5.600	5.715	1,085,200	5.6675	2.05%
2023-08-17	5.600	5.550	5.600	5.570	5.720	1,466,700	8,292,947	5.6542	5.600	5.550	5.600	5.570	5.720	1,466,700	5.6542	0.09%
2023-08-16	5.595	5.580	5.595	5.570	5.610	1,484,100	8,295,073	5.5893	5.595	5.580	5.595	5.570	5.610	1,484,100	5.5893	1.36%
2023-08-15	5.520	5.465	5.535	5.470	5.530	471,000	2,593,171	5.5057	5.520	5.465	5.535	5.470	5.530	471,000	5.5057	1.19%
2023-08-14	5.455	5.300	5.470	5.435	5.520	2,274,500	12,489,895	5.4913	5.455	5.300	5.470	5.435	5.520	2,274,500	5.4913	1.58%
2023-08-11	5.370	5.315	5.375	5.315	5.380	1,223,800	6,543,074	5.3465	5.370	5.315	5.375	5.315	5.380	1,223,800	5.3465	0.94%
2023-08-10	5.320	5.240	5.395	5.305	5.385	1,141,300	6,130,927	5.3719	5.320	5.240	5.395	5.305	5.385	1,141,300	5.3719	-0.28%
2023-08-09	5.335	5.230	5.360	5.320	5.380	562,400	3,014,449	5.3600	5.335	5.230	5.360	5.320	5.380	562,400	5.3600	-0.19%
2023-08-08	5.345	5.300	5.360	5.285	5.360	2,136,100	11,393,625	5.3338	5.345	5.300	5.360	5.285	5.360	2,136,100	5.3338	2.00%
2023-08-07	5.240	5.040	5.300	5.240	5.285	299,900	1,577,349	5.2596	5.240	5.040	5.300	5.240	5.285	299,900	5.2596	0.00%
2023-08-04	5.240	5.210	5.350	5.160	5.260	3,349,800	17,406,113	5.1962	5.240	5.210	5.350	5.160	5.260	3,349,800	5.1962	-0.76%
2023-08-03	5.280	5.280	5.295	5.210	5.285	717,000	3,769,193	5.2569	5.280	5.280	5.295	5.210	5.285	717,000	5.2569	0.67%
2023-08-02	5.245	5.210	5.255	5.135	5.250	3,274,500	17,021,563	5.1982	5.245	5.210	5.255	5.135	5.250	3,274,500	5.1982	2.54%
2023-08-01	5.115	5.050	5.140	5.035	5.140	2,088,900	10,632,026	5.0898	5.115	5.050	5.140	5.035	5.140	2,088,900	5.0898	0.29%
2023-07-31	5.100	5.080	5.130	5.025	5.140	3,120,900	15,825,992	5.0710	5.100	5.080	5.130	5.025	5.140	3,120,900	5.0710	-0.78%
2023-07-28	5.140	5.135	5.190	5.135	5.275	1,911,000	9,910,992	5.1863	5.140	5.135	5.190	5.135	5.275	1,911,000	5.1863	-1.15%
2023-07-27	5.200	5.200	5.265	5.200	5.250	1,170,800	6,110,626	5.2192	5.200	5.200	5.265	5.200	5.250	1,170,800	5.2192	-1.61%
2023-07-26	5.285	5.210	5.340	5.260	5.320	2,251,100	11,937,296	5.3029	5.285	5.210	5.340	5.260	5.320	2,251,100	5.3029	0.38%
2023-07-25	5.265	5.260	5.275	5.255	5.360	4,448,900	23,608,581	5.3066	5.265	5.260	5.275	5.255	5.360	4,448,900	5.3066	-4.45%
2023-07-24	5.510	5.505	5.530	5.435	5.530	4,458,800	24,535,632	5.5027	5.510	5.505	5.530	5.435	5.530	4,458,800	5.5027	2.32%
2023-07-21	5.385	5.350	5.500	5.350	5.430	1,012,900	5,445,832	5.3765	5.385	5.350	5.500	5.350	5.430	1,012,900	5.3765	-0.83%
2023-07-20	5.430	5.370	5.570	5.340	5.435	1,409,000	7,601,802	5.3952	5.430	5.370	5.570	5.340	5.435	1,409,000	5.3952	0.09%
2023-07-19	5.425	5.420	5.490	5.390	5.490	1,743,800	9,478,679	5.4356	5.425	5.420	5.490	5.390	5.490	1,743,800	5.4356	0.46%
2023-07-18	5.400	5.355	5.405	5.290	5.405	4,059,500	21,858,518	5.3845	5.400	5.355	5.405	5.290	5.405	4,059,500	5.3845	2.08%
2023-07-14	5.290	5.280	5.300	5.215	5.295	385,000	2,030,540	5.2741	5.290	5.280	5.300	5.215	5.295	385,000	5.2741	-0.19%
2023-07-13	5.300	5.290	5.300	5.300	5.355	4,858,300	25,835,241	5.3178	5.300	5.290	5.300	5.300	5.355	4,858,300	5.3178	-2.75%
2023-07-12	5.450	5.455	5.550	5.425	5.500	395,900	2,153,168	5.4387	5.450	5.455	5.550	5.425	5.500	395,900	5.4387	-1.18%
2023-07-11	5.515	5.455	5.520	5.460	5.530	1,690,400	9,275,045	5.4869	5.515	5.455	5.520	5.460	5.530	1,690,400	5.4869	-0.90%
2023-07-10	5.565	5.565	5.570	5.475	5.570	612,300	3,392,331	5.5403	5.565	5.565	5.570	5.475	5.570	612,300	5.5403	-0.54%
2023-07-07	5.595	5.595	5.610	5.545	5.620	4,999,600	27,963,865	5.5932	5.595	5.595	5.610	5.545	5.620	4,999,600	5.5932	0.99%
2023-07-06	5.540	5.540	5.550	5.420	5.560	2,839,800	15,624,444	5.5020	5.540	5.540	5.550	5.420	5.560	2,839,800	5.5020	2.31%
2023-07-05	5.415	5.410	5.420	5.345	5.415	3,395,600	18,305,322	5.3909	5.415	5.410	5.420	5.345	5.415	3,395,600	5.3909	1.59%
2023-07-04	5.330	5.305	5.400	5.320	5.370	1,208,000	6,444,342	5.3347	5.330	5.305	5.400	5.320	5.370	1,208,000	5.3347	-0.37%
2023-07-03	5.350	5.330	5.380	5.340	5.450	3,389,700	18,212,387	5.3729	5.350	5.330	5.380	5.340	5.450	3,389,700	5.3729	-2.19%
2023-06-30	5.470	5.470	5.475	5.430	5.490	1,391,900	7,605,817	5.4643	5.470	5.470	5.475	5.430	5.490	1,391,900	5.4643	-0.09%
2023-06-29	5.475	5.465	5.485	5.410	5.490	1,430,700	7,814,025	5.4617	5.475	5.465	5.485	5.410	5.490	1,430,700	5.4617	1.39%
2023-06-28	5.400	5.400	5.430	5.390	5.445	877,100	4,755,056	5.4213	5.400	5.400	5.430	5.390	5.445	877,100	5.4213	-0.18%
2023-06-27	5.410	5.390	5.410	5.385	5.480	2,683,500	14,511,985	5.4079	5.410	5.390	5.410	5.385	5.480	2,683,500	5.4079	-1.64%
2023-06-26	5.500	5.480	5.510	5.455	5.510	1,421,800	7,803,195	5.4883	5.500	5.480	5.510	5.455	5.510	1,421,800	5.4883	0.36%
2023-06-23	5.480	5.455	5.490	5.420	5.510	1,439,300	7,889,157	5.4812	5.480	5.455	5.490	5.420	5.510	1,439,300	5.4812	1.58%
2023-06-21	5.395	5.385	5.395	5.350	5.400	2,462,700	13,257,945	5.3835	5.395	5.385	5.395	5.350	5.400	2,462,700	5.3835	2.08%
2023-06-20	5.285	5.270	5.295	5.245	5.305	2,800,600	14,774,458	5.2755	5.285	5.270	5.295	5.245	5.305	2,800,600	5.2755	1.44%
2023-06-19	5.210	5.200	5.240	5.190	5.255	1,586,700	8,306,706	5.2352	5.210	5.200	5.240	5.190	5.255	1,586,700	5.2352	0.58%
2023-06-16	5.180	5.180	5.220	5.140	5.220	2,367,400	12,253,944	5.1761	5.180	5.180	5.220	5.140	5.220	2,367,400	5.1761	-0.96%
2023-06-15	5.230	5.230	5.240	5.230	5.310	2,779,400	14,641,312	5.2678	5.230	5.230	5.240	5.230	5.310	2,779,400	5.2678	-2.15%
2023-06-14	5.345	5.345	5.365	5.290	5.355	435,300	2,317,749	5.3245	5.345	5.345	5.365	5.290	5.355	435,300	5.3245	0.47%
2023-06-13	5.320	5.300	5.385	5.305	5.385	3,071,100	16,344,874	5.3222	5.320	5.300	5.385	5.305	5.385	3,071,100	5.3222	-0.75%
2023-06-12	5.360	5.335	5.400	5.345	5.395	755,200	4,053,738	5.3678	5.360	5.335	5.400	5.345	5.395	755,200	5.3678	0.00%
2023-06-09	5.360	5.360	5.410	5.340	5.400	1,824,700	9,788,745	5.3646	5.360	5.360	5.410	5.340	5.400	1,824,700	5.3646	-0.74%
2023-06-08	5.400	5.380	5.410	5.380	5.445	783,900	4,247,059	5.4179	5.400	5.380	5.410	5.380	5.445	783,900	5.4179	-0.09%
2023-06-07	5.405	5.350	5.450	5.365	5.415	731,800	3,941,900	5.3866	5.405	5.350	5.450	5.365	5.415	731,800	5.3866	-1.10%
2023-06-06	5.465	5.445	5.470	5.380	5.475	1,537,100	8,331,536	5.4203	5.465	5.445	5.470	5.380	5.475	1,537,100	5.4203	0.00%
2023-06-05	5.465	5.460	5.520	5.455	5.515	1,004,500	5,495,154	5.4705	5.465	5.460	5.520	5.455	5.515	1,004,500	5.4705	-0.55%
2023-06-02	5.495	5.475	5.495	5.480	5.615	6,087,600	33,601,603	5.5197	5.495	5.475	5.495	5.480	5.615	6,087,600	5.5197	-4.18%
2023-06-01	5.735	5.695	5.760	5.650	5.740	882,600	5,049,746	5.7214	5.735	5.695	5.760	5.650	5.740	882,600	5.7214	-0.09%
2023-05-31	5.740	5.735	5.780	5.685	5.780	5,692,400	32,658,977	5.7373	5.740	5.735	5.780	5.685	5.780	5,692,400	5.7373	2.41%
2023-05-30	5.605	5.605	5.680	5.595	5.680	1,122,300	6,322,563	5.6336	5.605	5.605	5.680	5.595	5.680	1,122,300	5.6336	-0.62%
2023-05-29	5.640	5.640	5.645	5.535	5.640	971,700	5,436,330	5.5947	5.640	5.640	5.645	5.535	5.640	971,700	5.5947	1.17%
2023-05-25	5.575	5.560	5.590	5.520	5.610	1,616,800	9,013,773	5.5751	5.575	5.560	5.590	5.520	5.610	1,616,800	5.5751	1.83%
2023-05-24	5.475	5.475	5.480	5.415	5.485	2,879,600	15,719,100	5.4588	5.475	5.475	5.480	5.415	5.485	2,879,600	5.4588	1.77%
2023-05-23	5.380	5.380	5.400	5.285	5.395	916,400	4,903,485	5.3508	5.380	5.380	5.400	5.285	5.395	916,400	5.3508	1.32%
2023-05-22	5.310	5.290	5.330	5.285	5.370	904,700	4,820,819	5.3286	5.310	5.290	5.330	5.285	5.370	904,700	5.3286	-1.30%
2023-05-19	5.380	5.360	5.400	5.360	5.410	396,200	2,135,717	5.3905	5.380	5.360	5.400	5.360	5.410	396,200	5.3905	1.03%
2023-05-18	5.325	5.275	5.325	5.265	5.370	3,822,100	20,315,355	5.3152	5.325	5.275	5.325	5.265	5.370	3,822,100	5.3152	-0.84%
2023-05-17	5.370	5.365	5.380	5.265	5.370	834,300	4,419,040	5.2967	5.370	5.365	5.380	5.265	5.370	834,300	5.2967	2.38%
2023-05-16	5.245	5.245	5.345	5.195	5.260	1,436,900	7,536,426	5.2449	5.245	5.245	5.345	5.195	5.260	1,436,900	5.2449	-0.19%
2023-05-15	5.255	5.220	5.350	5.220	5.380	1,121,600	5,900,536	5.2608	5.255	5.220	5.350	5.220	5.380	1,121,600	5.2608	-1.78%
2023-05-12	5.350	5.345	5.360	5.285	5.350	102,200	545,406	5.3367	5.350	5.345	5.360	5.285	5.350	102,200	5.3367	0.75%
2023-05-11	5.310	5.305	5.360	5.285	5.355	973,400	5,180,989	5.3226	5.310	5.305	5.360	5.285	5.355	973,400	5.3226	0.00%
2023-05-10	5.310	5.305	5.350	5.290	5.325	1,024,200	5,437,084	5.3086	5.310	5.305	5.350	5.290	5.325	1,024,200	5.3086	0.38%
2023-05-09	5.290	5.285	5.300	5.175	5.295	2,650,100	13,914,826	5.2507	5.290	5.285	5.300	5.175	5.295	2,650,100	5.2507	2.22%
2023-05-08	5.175	5.170	5.300	5.165	5.215	480,800	2,494,447	5.1881	5.175	5.170	5.300	5.165	5.215	480,800	5.1881	-1.24%
2023-05-05	5.240	5.245	5.260	5.195	5.260	655,600	3,417,624	5.2130	5.240	5.245	5.260	5.195	5.260	655,600	5.2130	-0.38%
2023-05-04	5.260	5.255	5.260	5.255	5.340	2,590,900	13,690,242	5.2840	5.260	5.255	5.260	5.255	5.340	2,590,900	5.2840	-1.50%
2023-05-03	5.340	5.300	5.370	5.330	5.375	1,253,300	6,703,951	5.3490	5.340	5.300	5.370	5.330	5.375	1,253,300	5.3490	1.42%
2023-05-02	5.265	5.240	5.280	5.180	5.315	2,705,800	14,230,326	5.2592	5.265	5.240	5.280	5.180	5.315	2,705,800	5.2592	0.00%
2023-04-28	5.265	5.260	5.280	5.205	5.285	2,616,800	13,717,857	5.2422	5.265	5.260	5.280	5.205	5.285	2,616,800	5.2422	-0.66%
2023-04-27	5.300	5.295	5.300	5.295	5.345	321,004	1,708,253	5.3216	5.300	5.295	5.300	5.295	5.345	321,004	5.3216	0.00%
2023-04-26	5.300	5.290	5.350	5.275	5.365	1,053,241	5,597,480	5.3145	5.300	5.290	5.350	5.275	5.365	1,053,241	5.3145	-1.03%
2023-04-25	5.355	5.355	5.380	5.270	5.370	2,399,600	12,825,961	5.3450	5.355	5.355	5.380	5.270	5.370	2,399,600	5.3450	1.61%
2023-04-24	5.270	5.260	5.320	5.210	5.315	1,622,323	8,556,183	5.2740	5.270	5.260	5.320	5.210	5.315	1,622,323	5.2740	0.48%
2023-04-21	5.245	5.245	5.250	5.155	5.255	3,158,500	16,508,994	5.2268	5.245	5.245	5.250	5.155	5.255	3,158,500	5.2268	1.55%
2023-04-20	5.165	5.145	5.165	5.130	5.170	1,335,900	6,870,755	5.1432	5.165	5.145	5.165	5.130	5.170	1,335,900	5.1432	0.10%
2023-04-19	5.160	5.160	5.225	5.105	5.160	2,279,500	11,729,613	5.1457	5.160	5.160	5.225	5.105	5.160	2,279,500	5.1457	1.38%
2023-04-18	5.090	5.090	5.100	5.065	5.105	400,300	2,038,817	5.0932	5.090	5.090	5.100	5.065	5.105	400,300	5.0932	0.79%
2023-04-17	5.050	5.035	5.055	5.025	5.140	1,879,000	9,561,778	5.0888	5.050	5.035	5.055	5.025	5.140	1,879,000	5.0888	-1.66%
2023-04-14	5.135	5.125	5.180	5.125	5.170	1,338,100	6,874,976	5.1379	5.135	5.125	5.180	5.125	5.170	1,338,100	5.1379	-0.68%
2023-04-13	5.170	5.000	5.235	5.170	5.270	1,727,500	9,005,091	5.2128	5.170	5.000	5.235	5.170	5.270	1,727,500	5.2128	-0.10%
2023-04-12	5.175	5.000	5.185	5.145	5.180	696,200	3,592,274	5.1598	5.175	5.000	5.185	5.145	5.180	696,200	5.1598	0.88%
2023-04-11	5.130	5.100	5.200	5.055	5.165	1,801,100	9,197,331	5.1065	5.130	5.100	5.200	5.055	5.165	1,801,100	5.1065	-0.58%
2023-04-06	5.160	5.155	5.220	5.160	5.215	1,808,900	9,375,734	5.1831	5.160	5.155	5.220	5.160	5.215	1,808,900	5.1831	-0.19%
2023-04-04	5.170	5.165	5.200	5.155	5.215	449,700	2,329,440	5.1800	5.170	5.165	5.200	5.155	5.215	449,700	5.1800	0.58%
2023-04-03	5.140	5.135	5.145	5.130	5.180	884,600	4,565,908	5.1616	5.140	5.135	5.145	5.130	5.180	884,600	5.1616	0.19%
2023-03-31	5.130	5.130	5.140	5.055	5.150	3,019,800	15,397,606	5.0989	5.130	5.130	5.140	5.055	5.150	3,019,800	5.0989	-0.77%
2023-03-30	5.170	5.160	5.250	5.160	5.240	1,653,700	8,607,751	5.2051	5.170	5.160	5.250	5.160	5.240	1,653,700	5.2051	-0.58%
2023-03-29	5.200	5.190	5.200	5.125	5.210	911,500	4,703,791	5.1605	5.200	5.190	5.200	5.125	5.210	911,500	5.1605	-1.98%
2023-03-28	5.305	5.285	5.310	5.275	5.350	1,470,300	7,780,674	5.2919	5.305	5.285	5.310	5.275	5.350	1,470,300	5.2919	-1.03%
2023-03-27	5.360	5.295	5.370	5.270	5.375	4,401,900	23,505,586	5.3399	5.360	5.295	5.370	5.270	5.375	4,401,900	5.3399	1.80%
2023-03-24	5.265	5.240	5.285	5.220	5.280	2,332,100	12,280,283	5.2658	5.265	5.240	5.285	5.220	5.280	2,332,100	5.2658	0.57%
2023-03-23	5.235	5.225	5.235	5.225	5.495	4,843,000	25,541,304	5.2739	5.235	5.225	5.235	5.225	5.495	4,843,000	5.2739	-2.33%
2023-03-22	5.360	5.320	5.350	5.305	5.380	2,471,900	13,185,948	5.3343	5.360	5.320	5.350	5.305	5.380	2,471,900	5.3343	-1.56%
2023-03-21	5.445	5.445	5.500	5.440	5.510	1,969,400	10,746,304	5.4566	5.445	5.445	5.500	5.440	5.510	1,969,400	5.4566	-1.80%
2023-03-20	5.545	5.515	5.545	5.430	5.570	3,550,300	19,426,664	5.4718	5.545	5.515	5.545	5.430	5.570	3,550,300	5.4718	3.16%
2023-03-17	5.375	5.370	5.405	5.365	5.440	3,628,700	19,603,432	5.4023	5.375	5.370	5.405	5.365	5.440	3,628,700	5.4023	-1.74%
2023-03-16	5.470	5.455	5.480	5.425	5.500	1,813,300	9,935,443	5.4792	5.470	5.455	5.480	5.425	5.500	1,813,300	5.4792	1.77%
2023-03-15	5.375	5.375	5.420	5.325	5.480	4,104,600	22,015,995	5.3637	5.375	5.375	5.420	5.325	5.480	4,104,600	5.3637	-1.92%
2023-03-14	5.480	5.480	5.490	5.360	5.500	3,720,900	20,166,029	5.4197	5.480	5.480	5.490	5.360	5.500	3,720,900	5.4197	2.53%
2023-03-13	5.345	5.320	5.360	5.315	5.455	4,433,900	23,726,318	5.3511	5.345	5.320	5.360	5.315	5.455	4,433,900	5.3511	-2.02%
2023-03-10	5.455	5.430	5.455	5.320	5.460	4,022,200	21,785,654	5.4164	5.455	5.430	5.455	5.320	5.460	4,022,200	5.4164	3.12%
2023-03-09	5.290	5.285	5.295	5.235	5.290	1,085,900	5,721,306	5.2687	5.290	5.285	5.295	5.235	5.290	1,085,900	5.2687	0.38%
2023-03-08	5.270	5.255	5.270	5.140	5.275	5,593,400	29,347,491	5.2468	5.270	5.255	5.270	5.140	5.275	5,593,400	5.2468	2.53%
2023-03-07	5.140	5.140	5.185	5.010	5.180	1,234,100	6,288,177	5.0954	5.140	5.140	5.185	5.010	5.180	1,234,100	5.0954	0.59%
2023-03-06	5.110	5.090	5.120	5.090	5.160	668,300	3,431,004	5.1339	5.110	5.090	5.120	5.090	5.160	668,300	5.1339	-0.29%
2023-03-03	5.125	5.105	5.135	5.090	5.140	786,000	4,014,762	5.1078	5.125	5.105	5.135	5.090	5.140	786,000	5.1078	-0.68%
2023-03-02	5.160	5.155	5.170	5.130	5.185	1,449,900	7,477,210	5.1571	5.160	5.155	5.170	5.130	5.185	1,449,900	5.1571	0.68%
2023-03-01	5.125	5.110	5.130	5.110	5.315	3,894,200	20,260,593	5.2028	5.125	5.110	5.130	5.110	5.315	3,894,200	5.2028	-4.03%
2023-02-28	5.340	5.340	5.345	5.245	5.350	2,266,900	11,976,930	5.2834	5.340	5.340	5.345	5.245	5.350	2,266,900	5.2834	0.56%
2023-02-27	5.310	5.300	5.325	5.280	5.340	1,159,100	6,157,467	5.3123	5.310	5.300	5.325	5.280	5.340	1,159,100	5.3123	0.38%
2023-02-24	5.290	5.280	5.295	5.220	5.290	1,575,700	8,305,351	5.2709	5.290	5.280	5.295	5.220	5.290	1,575,700	5.2709	1.93%
2023-02-23	5.190	5.180	5.200	5.135	5.200	1,685,400	8,706,555	5.1659	5.190	5.180	5.200	5.135	5.200	1,685,400	5.1659	0.10%
2023-02-22	5.185	5.130	5.190	5.130	5.195	1,385,800	7,163,428	5.1692	5.185	5.130	5.190	5.130	5.195	1,385,800	5.1692	0.68%
2023-02-21	5.150	5.150	5.160	5.050	5.160	1,764,300	9,060,862	5.1357	5.150	5.150	5.160	5.050	5.160	1,764,300	5.1357	1.68%
2023-02-20	5.065	5.055	5.115	5.045	5.140	2,103,300	10,686,445	5.0808	5.065	5.055	5.115	5.045	5.140	2,103,300	5.0808	-0.69%
2023-02-17	5.100	5.095	5.100	5.025	5.105	877,800	4,461,940	5.0831	5.100	5.095	5.100	5.025	5.105	877,800	5.0831	0.99%
2023-02-16	5.050	5.000	5.060	4.966	5.100	4,345,400	21,785,654	5.0135	5.050	5.000	5.060	4.966	5.100	4,345,400	5.0135	-0.98%
2023-02-15	5.100	5.100	5.110	5.015	5.105	2,564,000	13,028,473	5.0813	5.100	5.100	5.110	5.015	5.105	2,564,000	5.0813	1.80%
2023-02-14	5.010	5.000	5.020	4.988	5.025	393,700	1,971,768	5.0083	5.010	5.000	5.020	4.988	5.025	393,700	5.0083	0.24%
2023-02-13	4.998	4.998	5.065	4.988	5.085	1,921,500	9,639,461	5.0166	4.998	4.998	5.065	4.988	5.085	1,921,500	5.0166	-0.04%
2023-02-10	5.000	4.990	5.010	4.916	5.005	4,200,800	20,815,417	4.9551	5.000	4.990	5.010	4.916	5.005	4,200,800	4.9551	2.12%
2023-02-09	4.896	4.890	4.920	4.896	4.976	4,179,100	20,617,750	4.9335	4.896	4.890	4.920	4.896	4.976	4,179,100	4.9335	-1.57%
2023-02-08	4.974	4.970	4.986	4.934	4.992	1,504,900	7,467,792	4.9623	4.974	4.970	4.986	4.934	4.992	1,504,900	4.9623	0.16%
2023-02-07	4.966	4.962	4.972	4.926	4.996	3,615,800	17,875,872	4.9438	4.966	4.962	4.972	4.926	4.996	3,615,800	4.9438	-0.60%
2023-02-06	4.996	4.990	5.000	4.924	5.020	2,536,200	12,670,133	4.9957	4.996	4.990	5.000	4.924	5.020	2,536,200	4.9957	2.04%
2023-02-03	4.896	4.878	4.900	4.850	4.928	3,600,000	17,614,321	4.8929	4.896	4.878	4.900	4.850	4.928	3,600,000	4.8929	1.53%
2023-02-02	4.822	4.822	4.836	4.744	4.826	1,340,000	6,434,146	4.8016	4.822	4.822	4.836	4.744	4.826	1,340,000	4.8016	0.33%
2023-02-01	4.806	4.798	4.836	4.798	4.870	1,887,000	9,105,637	4.8255	4.806	4.798	4.836	4.798	4.870	1,887,000	4.8255	-0.74%
2023-01-31	4.842	4.832	4.870	4.748	4.884	6,567,700	31,799,426	4.8418	4.842	4.832	4.870	4.748	4.884	6,567,700	4.8418	0.79%
2023-01-30	4.804	4.804	4.808	4.676	4.806	8,762,500	41,541,136	4.7408	4.804	4.804	4.808	4.676	4.806	8,762,500	4.7408	2.74%
2023-01-27	4.676	4.672	4.720	4.672	4.706	2,305,632	10,786,906	4.6785	4.676	4.672	4.720	4.672	4.706	2,305,632	4.6785	-0.60%
2023-01-26	4.704	4.700	4.712	4.700	4.738	5,486,900	25,879,733	4.7166	4.704	4.700	4.712	4.700	4.738	5,486,900	4.7166	-2.45%
2023-01-20	4.822	4.802	4.822	4.800	4.866	2,964,900	14,315,359	4.8283	4.822	4.802	4.822	4.800	4.866	2,964,900	4.8283	-1.55%
2023-01-19	4.898	4.866	4.920	4.874	4.954	2,962,700	14,565,980	4.9165	4.898	4.866	4.920	4.874	4.954	2,962,700	4.9165	0.16%
2023-01-18	4.890	4.880	4.928	4.886	4.938	1,885,700	9,257,282	4.9092	4.890	4.880	4.928	4.886	4.938	1,885,700	4.9092	-0.49%
2023-01-17	4.914	4.912	4.938	4.866	4.940	1,934,100	9,499,811	4.9117	4.914	4.912	4.938	4.866	4.940	1,934,100	4.9117	0.90%
2023-01-16	4.870	4.870	4.908	4.820	4.902	3,546,900	17,221,826	4.8555	4.870	4.870	4.908	4.820	4.902	3,546,900	4.8555	0.16%
2023-01-13	4.862	4.860	4.868	4.858	4.918	1,366,700	6,688,274	4.8937	4.862	4.860	4.868	4.858	4.918	1,366,700	4.8937	-1.30%
2023-01-12	4.926	4.924	4.980	4.880	4.978	2,229,400	11,024,956	4.9453	4.926	4.924	4.980	4.880	4.978	2,229,400	4.9453	-0.20%
2023-01-11	4.936	4.934	4.960	4.878	4.962	1,801,400	8,844,722	4.9099	4.936	4.934	4.960	4.878	4.962	1,801,400	4.9099	-0.52%
2023-01-10	4.962	4.960	5.000	4.940	4.990	1,073,900	5,330,411	4.9636	4.962	4.960	5.000	4.940	4.990	1,073,900	4.9636	0.24%
2023-01-09	4.950	4.946	5.000	4.918	4.984	2,549,200	12,626,359	4.9531	4.950	4.946	5.000	4.918	4.984	2,549,200	4.9531	-1.88%
2023-01-06	5.045	5.030	5.045	4.970	5.065	3,218,300	16,232,731	5.0439	5.045	5.030	5.045	4.970	5.065	3,218,300	5.0439	0.40%
2023-01-05	5.025	5.020	5.025	4.938	5.045	3,523,000	17,601,299	4.9961	5.025	5.020	5.025	4.938	5.045	3,523,000	4.9961	-1.57%
2023-01-04	5.105	5.090	5.105	5.090	5.225	5,326,900	27,494,672	5.1615	5.105	5.090	5.105	5.090	5.225	5,326,900	5.1615	-2.85%
2023-01-03	5.255	5.235	5.355	5.235	5.480	6,098,500	32,523,863	5.3331	5.255	5.235	5.355	5.235	5.480	6,098,500	5.3331	-1.68%
2022-12-30	5.345	5.310	5.345	5.265	5.345	3,043,300	16,131,115	5.3005	5.345	5.310	5.345	5.265	5.345	3,043,300	5.3005	-0.28%
2022-12-29	5.360	5.360	5.365	5.350	5.410	3,642,500	19,643,636	5.3929	5.360	5.360	5.365	5.350	5.410	3,642,500	5.3929	0.85%
2022-12-28	5.315	5.315	5.350	5.255	5.335	3,018,700	15,979,667	5.2936	5.315	5.315	5.350	5.255	5.335	3,018,700	5.2936	-1.48%
2022-12-23	5.395	5.385	5.435	5.390	5.450	2,257,000	12,209,026	5.4094	5.395	5.385	5.435	5.390	5.450	2,257,000	5.4094	0.37%
2022-12-22	5.375	5.370	5.430	5.355	5.530	3,766,400	20,282,314	5.3851	5.375	5.370	5.430	5.355	5.530	3,766,400	5.3851	-2.80%
2022-12-21	5.530	5.530	5.605	5.495	5.550	851,100	4,691,253	5.5120	5.530	5.530	5.605	5.495	5.550	851,100	5.5120	-0.27%
2022-12-20	5.545	5.530	5.600	5.485	5.590	3,593,800	19,929,940	5.5456	5.545	5.530	5.600	5.485	5.590	3,593,800	5.5456	1.19%
2022-12-19	5.480	5.450	5.490	5.350	5.490	3,035,000	16,487,602	5.4325	5.480	5.450	5.490	5.350	5.490	3,035,000	5.4325	0.92%
2022-12-16	5.430	5.420	5.465	5.390	5.525	5,449,600	29,639,640	5.4389	5.430	5.420	5.465	5.390	5.525	5,449,600	5.4389	-0.64%
2022-12-15	5.465	5.460	5.465	5.400	5.500	3,933,600	21,500,543	5.4659	5.465	5.460	5.465	5.400	5.500	3,933,600	5.4659	1.67%
2022-12-14	5.375	5.345	5.380	5.320	5.410	2,615,000	14,039,301	5.3688	5.375	5.345	5.380	5.320	5.410	2,615,000	5.3688	-0.46%
2022-12-13	5.400	5.370	5.400	5.370	5.450	2,070,700	11,172,371	5.3955	5.400	5.370	5.400	5.370	5.450	2,070,700	5.3955	-0.74%
2022-12-12	5.440	5.435	5.470	5.365	5.460	5,144,100	27,825,443	5.4092	5.440	5.435	5.470	5.365	5.460	5,144,100	5.4092	2.35%
2022-12-09	5.315	5.310	5.375	5.305	5.455	8,077,800	43,158,309	5.3428	5.315	5.310	5.375	5.305	5.455	8,077,800	5.3428	-2.21%
2022-12-08	5.435	5.435	5.500	5.425	5.615	3,328,300	18,364,845	5.5178	5.435	5.435	5.500	5.425	5.615	3,328,300	5.5178	-3.29%
2022-12-07	5.620	5.620	5.650	5.370	5.630	6,072,900	33,391,423	5.4984	5.620	5.620	5.650	5.370	5.630	6,072,900	5.4984	2.84%
2022-12-06	5.465	5.450	5.500	5.420	5.510	2,594,800	14,184,243	5.4664	5.465	5.450	5.500	5.420	5.510	2,594,800	5.4664	1.02%
2022-12-05	5.410	5.410	5.470	5.410	5.580	4,746,600	26,140,588	5.5072	5.410	5.410	5.470	5.410	5.580	4,746,600	5.5072	-4.84%
2022-12-02	5.685	5.670	5.685	5.640	5.725	382,800	2,173,743	5.6785	5.685	5.670	5.685	5.640	5.725	382,800	5.6785	0.09%
2022-12-01	5.680	5.635	5.720	5.505	5.675	3,887,100	21,746,729	5.5946	5.680	5.635	5.720	5.505	5.675	3,887,100	5.5946	-1.39%
2022-11-30	5.760	5.700	5.760	5.690	5.870	3,488,300	20,134,270	5.7719	5.760	5.700	5.760	5.690	5.870	3,488,300	5.7719	-1.29%
2022-11-29	5.835	5.825	5.835	5.830	6.150	6,296,600	37,324,911	5.9278	5.835	5.825	5.835	5.830	6.150	6,296,600	5.9278	-5.12%
2022-11-28	6.150	6.145	6.210	6.135	6.305	1,396,600	8,701,519	6.2305	6.150	6.145	6.210	6.135	6.305	1,396,600	6.2305	1.49%
2022-11-25	6.060	5.980	6.075	6.035	6.100	1,816,400	11,028,051	6.0714	6.060	5.980	6.075	6.035	6.100	1,816,400	6.0714	0.58%
2022-11-24	6.025	6.015	6.030	5.980	6.065	2,514,600	15,171,130	6.0332	6.025	6.015	6.030	5.980	6.065	2,514,600	6.0332	-0.66%
2022-11-23	6.065	6.060	6.100	6.030	6.115	1,457,400	8,836,231	6.0630	6.065	6.060	6.100	6.030	6.115	1,457,400	6.0630	-0.49%
2022-11-22	6.095	6.090	6.100	5.995	6.140	2,576,000	15,674,942	6.0850	6.095	6.090	6.100	5.995	6.140	2,576,000	6.0850	1.08%
2022-11-21	6.030	6.025	6.030	5.995	6.115	3,541,500	21,520,359	6.0766	6.030	6.025	6.030	5.995	6.115	3,541,500	6.0766	1.86%
2022-11-18	5.920	5.920	5.955	5.800	5.940	3,407,000	20,038,574	5.8816	5.920	5.920	5.955	5.800	5.940	3,407,000	5.8816	0.51%
2022-11-17	5.890	5.870	5.965	5.850	6.005	4,952,247	29,407,751	5.9383	5.890	5.870	5.965	5.850	6.005	4,952,247	5.9383	1.12%
2022-11-16	5.825	5.810	5.885	5.780	5.900	3,292,800	19,207,378	5.8331	5.825	5.810	5.885	5.780	5.900	3,292,800	5.8331	0.26%
2022-11-15	5.810	5.810	5.950	5.795	6.070	4,041,453	23,760,482	5.8792	5.810	5.810	5.950	5.795	6.070	4,041,453	5.8792	-4.28%
2022-11-14	6.070	6.045	6.070	5.920	6.080	3,234,100	19,405,988	6.0004	6.070	6.045	6.070	5.920	6.080	3,234,100	6.0004	-1.38%
2022-11-11	6.155	6.140	6.170	6.140	6.355	9,721,100	60,677,106	6.2418	6.155	6.140	6.170	6.140	6.355	9,721,100	6.2418	-7.93%
2022-11-10	6.685	6.675	6.685	6.660	6.725	4,606,600	30,854,450	6.6979	6.685	6.675	6.685	6.660	6.725	4,606,600	6.6979	1.75%
2022-11-09	6.570	6.550	6.600	6.425	6.610	4,182,500	27,374,614	6.5450	6.570	6.550	6.600	6.425	6.610	4,182,500	6.5450	1.31%
2022-11-08	6.485	6.465	6.485	6.420	6.525	1,238,000	8,059,247	6.5099	6.485	6.465	6.485	6.420	6.525	1,238,000	6.5099	0.31%
2022-11-07	6.465	6.460	6.465	6.375	6.710	3,554,100	23,078,428	6.4935	6.465	6.460	6.465	6.375	6.710	3,554,100	6.4935	-2.93%
2022-11-04	6.660	6.640	6.680	6.490	6.960	10,430,200	69,717,365	6.6842	6.660	6.640	6.680	6.490	6.960	10,430,200	6.6842	-5.33%
2022-11-03	7.035	7.030	7.035	6.900	7.040	5,234,700	36,576,824	6.9874	7.035	7.030	7.035	6.900	7.040	5,234,700	6.9874	3.30%
2022-11-02	6.810	6.805	6.815	6.785	7.050	2,641,100	18,141,952	6.8691	6.810	6.805	6.815	6.785	7.050	2,641,100	6.8691	-2.08%
2022-11-01	6.955	6.900	6.955	6.885	7.350	4,673,800	32,980,769	7.0565	6.955	6.900	6.955	6.885	7.350	4,673,800	7.0565	-5.37%
2022-10-31	7.350	7.335	7.350	7.160	7.390	1,352,200	9,843,357	7.2795	7.350	7.335	7.350	7.160	7.390	1,352,200	7.2795	1.03%
2022-10-28	7.275	7.260	7.290	7.010	7.305	1,823,100	13,187,149	7.2334	7.275	7.260	7.290	7.010	7.305	1,823,100	7.2334	3.71%
2022-10-27	7.015	6.970	7.080	6.840	7.070	2,372,500	16,452,051	6.9345	7.015	6.970	7.080	6.840	7.070	2,372,500	6.9345	-0.85%
2022-10-26	7.075	7.060	7.300	6.950	7.140	2,134,800	14,991,613	7.0225	7.075	7.060	7.300	6.950	7.140	2,134,800	7.0225	-0.84%
2022-10-25	7.135	7.020	7.180	7.020	7.235	3,051,600	21,814,846	7.1487	7.135	7.020	7.180	7.020	7.235	3,051,600	7.1487	0.07%
2022-10-24	7.130	7.070	7.135	6.725	7.170	5,974,400	42,313,885	7.0825	7.130	7.070	7.135	6.725	7.170	5,974,400	7.0825	6.26%
2022-10-21	6.710	6.695	6.725	6.655	6.735	1,811,900	12,139,198	6.6997	6.710	6.695	6.725	6.655	6.735	1,811,900	6.6997	0.30%
2022-10-20	6.690	6.660	6.700	6.605	6.785	2,227,000	14,960,674	6.7179	6.690	6.660	6.700	6.605	6.785	2,227,000	6.7179	1.44%
2022-10-19	6.595	6.540	6.600	6.435	6.595	940,600	6,123,182	6.5099	6.595	6.540	6.600	6.435	6.595	940,600	6.5099	2.41%
2022-10-18	6.440	6.435	6.540	6.440	6.580	1,125,000	7,300,671	6.4895	6.440	6.435	6.540	6.440	6.580	1,125,000	6.4895	-1.45%
2022-10-17	6.535	6.515	6.650	6.510	6.675	2,032,540	13,421,831	6.6035	6.535	6.515	6.650	6.510	6.675	2,032,540	6.6035	-0.46%
2022-10-14	6.565	6.530	6.590	6.390	6.595	2,590,600	16,761,047	6.4699	6.565	6.530	6.590	6.390	6.595	2,590,600	6.4699	-1.20%
2022-10-13	6.645	6.620	6.640	6.520	6.650	3,264,700	21,582,740	6.6109	6.645	6.620	6.640	6.520	6.650	3,264,700	6.6109	1.68%
2022-10-12	6.535	6.535	6.600	6.400	6.620	4,029,200	26,472,291	6.5701	6.535	6.535	6.600	6.400	6.620	4,029,200	6.5701	0.69%
2022-10-11	6.490	6.480	6.490	6.340	6.490	3,758,150	24,058,130	6.4016	6.490	6.480	6.490	6.340	6.490	3,758,150	6.4016	2.53%
2022-10-10	6.330	6.300	6.345	6.260	6.345	1,900,500	11,988,993	6.3083	6.330	6.300	6.345	6.260	6.345	1,900,500	6.3083	2.93%
2022-10-07	6.150	6.135	6.160	6.105	6.155	2,440,900	14,971,510	6.1336	6.150	6.135	6.160	6.105	6.155	2,440,900	6.1336	1.57%
2022-10-06	6.055	6.025	6.060	6.000	6.070	727,700	4,408,399	6.0580	6.055	6.025	6.060	6.000	6.070	727,700	6.0580	0.33%
2022-10-05	6.035	6.030	6.050	5.995	6.300	7,316,200	44,616,777	6.0984	6.035	6.030	6.050	5.995	6.300	7,316,200	6.0984	-5.78%
2022-10-03	6.405	6.405	6.470	6.355	6.465	2,558,700	16,429,046	6.4209	6.405	6.405	6.470	6.355	6.465	2,558,700	6.4209	0.71%
2022-09-30	6.360	6.350	6.360	6.315	6.425	2,288,800	14,542,438	6.3537	6.360	6.350	6.360	6.315	6.425	2,288,800	6.3537	-0.62%
2022-09-29	6.400	6.400	6.420	6.220	6.430	1,316,800	8,339,956	6.3335	6.400	6.400	6.420	6.220	6.430	1,316,800	6.3335	0.71%
2022-09-28	6.355	6.345	6.355	6.150	6.370	3,719,600	23,426,273	6.2981	6.355	6.345	6.355	6.150	6.370	3,719,600	6.2981	3.33%
2022-09-27	6.150	6.150	6.160	6.130	6.205	5,352,000	32,979,402	6.1621	6.150	6.150	6.160	6.130	6.205	5,352,000	6.1621	0.33%
2022-09-26	6.130	6.100	6.165	6.065	6.180	2,237,264	13,704,963	6.1258	6.130	6.100	6.165	6.065	6.180	2,237,264	6.1258	0.25%
2022-09-23	6.115	6.095	6.115	6.045	6.115	3,905,000	23,760,164	6.0845	6.115	6.095	6.115	6.045	6.115	3,905,000	6.0845	0.99%
2022-09-22	6.055	6.000	6.070	6.010	6.100	1,818,595	11,038,080	6.0696	6.055	6.000	6.070	6.010	6.100	1,818,595	6.0696	1.76%
2022-09-21	5.950	5.940	5.950	5.870	5.950	1,708,700	10,133,433	5.9305	5.950	5.940	5.950	5.870	5.950	1,708,700	5.9305	1.88%
2022-09-20	5.840	-	5.860	5.825	5.875	896,917	5,241,436	5.8438	5.840	-	5.860	5.825	5.875	896,917	5.8438	-1.27%
2022-09-19	5.915	5.915	5.920	5.880	5.930	2,147,200	12,707,194	5.9180	5.915	5.915	5.920	5.880	5.930	2,147,200	5.9180	1.20%
2022-09-16	5.845	5.820	5.880	5.810	5.885	1,104,700	6,459,748	5.8475	5.845	5.820	5.880	5.810	5.885	1,104,700	5.8475	0.78%
2022-09-15	5.800	5.780	5.840	5.785	5.830	1,130,200	6,558,839	5.8033	5.800	5.780	5.840	5.785	5.830	1,130,200	5.8033	-0.43%
2022-09-14	5.825	5.820	5.825	5.795	5.850	2,716,300	15,828,013	5.8270	5.825	5.820	5.825	5.795	5.850	2,716,300	5.8270	2.46%
2022-09-13	5.685	5.650	5.770	5.645	5.695	1,570,500	8,912,560	5.6750	5.685	5.650	5.770	5.645	5.695	1,570,500	5.6750	0.26%
2022-09-09	5.670	5.670	5.780	5.660	5.825	2,527,000	14,365,101	5.6846	5.670	5.670	5.780	5.660	5.825	2,527,000	5.6846	-3.08%
2022-09-08	5.850	5.835	5.855	5.770	5.855	2,947,506	17,136,700	5.8140	5.850	5.835	5.855	5.770	5.855	2,947,506	5.8140	1.04%
2022-09-07	5.790	5.785	5.790	5.770	5.850	4,467,700	26,014,153	5.8227	5.790	5.785	5.790	5.770	5.850	4,467,700	5.8227	0.96%
2022-09-06	5.735	5.735	5.740	5.705	5.760	1,963,600	11,273,319	5.7411	5.735	5.735	5.740	5.705	5.760	1,963,600	5.7411	-0.09%
2022-09-05	5.740	5.740	5.775	5.715	5.790	4,004,500	23,044,981	5.7548	5.740	5.740	5.775	5.715	5.790	4,004,500	5.7548	0.97%
2022-09-02	5.685	5.680	5.700	5.630	5.710	4,087,000	23,238,083	5.6859	5.685	5.680	5.700	5.630	5.710	4,087,000	5.6859	0.80%
2022-09-01	5.640	5.635	5.640	5.570	5.650	4,911,200	27,586,914	5.6171	5.640	5.635	5.640	5.570	5.650	4,911,200	5.6171	1.62%
2022-08-31	5.550	5.525	5.625	5.485	5.650	1,985,900	11,021,285	5.5498	5.550	5.525	5.625	5.485	5.650	1,985,900	5.5498	0.00%
2022-08-30	5.550	5.535	5.595	5.535	5.630	4,897,200	27,390,466	5.5931	5.550	5.535	5.595	5.535	5.630	4,897,200	5.5931	0.45%
2022-08-29	5.525	5.470	5.530	5.500	5.560	3,516,900	19,427,200	5.5240	5.525	5.470	5.530	5.500	5.560	3,516,900	5.5240	0.64%
2022-08-26	5.490	5.480	5.540	5.475	5.510	2,040,400	11,213,287	5.4956	5.490	5.480	5.540	5.475	5.510	2,040,400	5.4956	-0.99%
2022-08-25	5.545	5.535	5.595	5.540	5.700	5,067,700	28,440,706	5.6122	5.545	5.535	5.595	5.540	5.700	5,067,700	5.6122	-3.65%
2022-08-24	5.755	5.740	5.750	5.685	5.770	1,296,400	7,444,700	5.7426	5.755	5.740	5.750	5.685	5.770	1,296,400	5.7426	1.14%
2022-08-23	5.690	-	5.710	5.625	5.720	2,496,400	14,165,144	5.6742	5.690	-	5.710	5.625	5.720	2,496,400	5.6742	1.07%
2022-08-22	5.630	5.625	5.630	5.590	5.660	1,491,287	8,367,483	5.6109	5.630	5.625	5.630	5.590	5.660	1,491,287	5.6109	0.54%
2022-08-19	5.600	5.575	5.610	5.570	5.630	1,629,897	9,110,478	5.5896	5.600	5.575	5.610	5.570	5.630	1,629,897	5.5896	-0.27%
2022-08-18	5.615	5.610	5.615	5.570	5.630	1,196,700	6,704,095	5.6022	5.615	5.610	5.615	5.570	5.630	1,196,700	5.6022	0.81%
2022-08-17	5.570	5.560	5.610	5.520	5.600	1,094,967	6,067,295	5.5411	5.570	5.560	5.610	5.520	5.600	1,094,967	5.5411	-0.54%
2022-08-16	5.600	5.500	5.600	5.500	5.630	3,250,600	18,110,036	5.5713	5.600	5.500	5.600	5.500	5.630	3,250,600	5.5713	1.27%
2022-08-15	5.530	5.510	5.550	5.470	5.550	926,300	5,113,982	5.5209	5.530	5.510	5.550	5.470	5.550	926,300	5.5209	0.64%
2022-08-12	5.495	5.475	5.495	5.490	5.540	1,103,100	6,074,706	5.5069	5.495	5.475	5.495	5.490	5.540	1,103,100	5.5069	-0.54%
2022-08-11	5.525	5.520	5.525	5.525	5.600	1,926,300	10,686,234	5.5475	5.525	5.520	5.525	5.525	5.600	1,926,300	5.5475	-2.56%
2022-08-10	5.670	5.650	5.680	5.575	5.700	4,081,900	23,114,609	5.6627	5.670	5.650	5.680	5.575	5.700	4,081,900	5.6627	2.07%
2022-08-09	5.555	5.550	5.565	5.485	5.595	1,601,800	8,865,242	5.5345	5.555	5.550	5.565	5.485	5.595	1,601,800	5.5345	0.36%
2022-08-08	5.535	5.500	5.550	5.530	5.565	947,700	5,267,441	5.5581	5.535	5.500	5.550	5.530	5.565	947,700	5.5581	0.64%
2022-08-05	5.500	5.495	5.620	5.480	5.525	1,328,700	7,297,539	5.4922	5.500	5.495	5.620	5.480	5.525	1,328,700	5.4922	-0.27%
2022-08-04	5.515	5.505	5.520	5.490	5.550	771,100	4,253,391	5.5160	5.515	5.505	5.520	5.490	5.550	771,100	5.5160	-2.13%
2022-08-03	5.635	5.630	5.640	5.585	5.665	3,882,000	21,753,625	5.6037	5.635	5.630	5.640	5.585	5.665	3,882,000	5.6037	-0.53%
2022-08-02	5.665	5.650	5.665	5.600	5.695	6,558,300	37,120,356	5.6601	5.665	5.650	5.665	5.600	5.695	6,558,300	5.6601	2.72%
2022-08-01	5.515	5.490	5.595	5.495	5.590	1,890,100	10,502,427	5.5565	5.515	5.490	5.595	5.495	5.590	1,890,100	5.5565	-0.18%
2022-07-29	5.525	5.520	5.540	5.400	5.545	5,255,100	28,927,324	5.5046	5.525	5.520	5.540	5.400	5.545	5,255,100	5.5046	2.31%
2022-07-28	5.400	5.400	5.435	5.360	5.415	1,459,400	7,880,439	5.3998	5.400	5.400	5.435	5.360	5.415	1,459,400	5.3998	0.19%
2022-07-27	5.390	5.360	5.410	5.310	5.410	4,731,600	25,479,739	5.3850	5.390	5.360	5.410	5.310	5.410	4,731,600	5.3850	1.51%
2022-07-26	5.310	5.305	5.475	5.310	5.390	2,816,900	15,021,353	5.3326	5.310	5.305	5.475	5.310	5.390	2,816,900	5.3326	-1.94%
2022-07-25	5.415	5.350	5.470	5.415	5.460	1,511,400	8,217,579	5.4371	5.415	5.350	5.470	5.415	5.460	1,511,400	5.4371	0.28%
2022-07-22	5.400	5.390	5.410	5.355	5.425	376,800	2,030,310	5.3883	5.400	5.390	5.410	5.355	5.425	376,800	5.3883	-0.37%
2022-07-21	5.420	5.420	5.450	5.340	5.430	2,925,700	15,773,551	5.3914	5.420	5.420	5.450	5.340	5.430	2,925,700	5.3914	1.69%
2022-07-20	5.330	5.280	5.340	5.270	5.330	8,289,944	43,869,533	5.2919	5.330	5.280	5.340	5.270	5.330	8,289,944	5.2919	-1.20%
2022-07-19	5.395	5.000	5.395	5.375	5.420	1,703,256	9,193,679	5.3977	5.395	5.000	5.395	5.375	5.420	1,703,256	5.3977	0.94%
2022-07-18	5.345	5.330	5.470	5.335	5.495	2,125,900	11,416,732	5.3703	5.345	5.330	5.470	5.335	5.495	2,125,900	5.3703	-2.73%
2022-07-15	5.495	5.485	5.505	5.415	5.520	1,348,700	7,369,756	5.4643	5.495	5.485	5.505	5.415	5.520	1,348,700	5.4643	1.95%
2022-07-14	5.390	5.370	5.400	5.350	5.420	502,300	2,701,830	5.3789	5.390	5.370	5.400	5.350	5.420	502,300	5.3789	0.56%
2022-07-13	5.360	5.315	5.360	5.305	5.370	1,183,800	6,314,747	5.3343	5.360	5.315	5.360	5.305	5.370	1,183,800	5.3343	0.09%
2022-07-12	5.355	5.300	5.370	5.295	5.365	1,506,700	8,047,384	5.3411	5.355	5.300	5.370	5.295	5.365	1,506,700	5.3411	1.13%
2022-07-11	5.295	5.285	5.300	5.210	5.315	1,870,542	9,848,977	5.2653	5.295	5.285	5.300	5.210	5.315	1,870,542	5.2653	2.82%
2022-07-08	5.150	5.135	5.270	5.090	5.165	1,774,300	9,100,991	5.1293	5.150	5.135	5.270	5.090	5.165	1,774,300	5.1293	-0.29%
2022-07-07	5.165	5.160	5.220	5.160	5.260	2,464,900	12,810,666	5.1972	5.165	5.160	5.220	5.160	5.260	2,464,900	5.1972	-0.67%
2022-07-06	5.200	5.185	5.200	5.135	5.255	2,194,800	11,434,841	5.2100	5.200	5.185	5.200	5.135	5.255	2,194,800	5.2100	1.46%
2022-07-05	5.125	5.100	5.175	5.050	5.135	724,300	3,700,426	5.1090	5.125	5.100	5.175	5.050	5.135	724,300	5.1090	-0.10%
2022-07-04	5.130	5.130	5.220	5.120	5.220	2,218,900	11,473,748	5.1709	5.130	5.130	5.220	5.120	5.220	2,218,900	5.1709	-0.10%
2022-06-30	5.135	5.120	5.140	5.080	5.170	1,648,200	8,439,783	5.1206	5.135	5.120	5.140	5.080	5.170	1,648,200	5.1206	0.29%
2022-06-29	5.120	5.100	5.120	5.040	5.140	5,066,143	25,801,244	5.0929	5.120	5.100	5.120	5.040	5.140	5,066,143	5.0929	1.59%
2022-06-28	5.040	5.035	5.040	5.020	5.125	1,772,300	9,032,746	5.0966	5.040	5.035	5.040	5.020	5.125	1,772,300	5.0966	-0.69%
2022-06-27	5.075	5.075	5.080	5.025	5.140	3,762,300	19,082,010	5.0719	5.075	5.075	5.080	5.025	5.140	3,762,300	5.0719	-2.68%
2022-06-24	5.215	5.195	5.215	5.190	5.265	1,714,800	8,940,584	5.2138	5.215	5.195	5.215	5.190	5.265	1,714,800	5.2138	-1.70%
2022-06-23	5.305	5.300	5.320	5.270	5.355	2,078,100	10,998,719	5.2927	5.305	5.300	5.320	5.270	5.355	2,078,100	5.2927	-1.21%
2022-06-22	5.370	5.355	5.375	5.245	5.375	2,328,800	12,382,141	5.3170	5.370	5.355	5.375	5.245	5.375	2,328,800	5.3170	2.38%
2022-06-21	5.245	5.240	5.300	5.240	5.340	6,332,300	33,288,005	5.2569	5.245	5.240	5.300	5.240	5.340	6,332,300	5.2569	-1.96%
2022-06-20	5.350	5.340	5.345	5.340	5.425	1,191,500	6,431,297	5.3976	5.350	5.340	5.345	5.340	5.425	1,191,500	5.3976	-0.37%
2022-06-17	5.370	5.350	5.370	5.355	5.450	1,772,400	9,539,355	5.3822	5.370	5.350	5.370	5.355	5.450	1,772,400	5.3822	-1.47%
2022-06-16	5.450	5.440	5.455	5.270	5.470	5,239,600	28,108,805	5.3647	5.450	5.440	5.455	5.270	5.470	5,239,600	5.3647	2.44%
2022-06-15	5.320	5.295	5.355	5.290	5.360	4,106,200	21,832,665	5.3170	5.320	5.295	5.355	5.290	5.360	4,106,200	5.3170	-0.37%
2022-06-14	5.340	5.340	5.410	5.340	5.470	2,389,700	12,930,260	5.4108	5.340	5.340	5.410	5.340	5.470	2,389,700	5.4108	-0.93%
2022-06-13	5.390	5.360	5.400	5.330	5.400	6,742,700	36,229,371	5.3731	5.390	5.360	5.400	5.330	5.400	6,742,700	5.3731	3.45%
2022-06-10	5.210	5.195	5.210	5.175	5.280	2,216,000	11,589,092	5.2297	5.210	5.195	5.210	5.175	5.280	2,216,000	5.2297	0.19%
2022-06-09	5.200	5.165	5.215	5.130	5.215	3,676,500	19,052,701	5.1823	5.200	5.165	5.215	5.130	5.215	3,676,500	5.1823	0.68%
2022-06-08	5.165	5.165	5.200	5.150	5.235	5,504,815	28,581,032	5.1920	5.165	5.165	5.200	5.150	5.235	5,504,815	5.1920	-2.27%
2022-06-07	5.285	5.250	5.290	5.235	5.315	2,253,700	11,899,002	5.2798	5.285	5.250	5.290	5.235	5.315	2,253,700	5.2798	0.38%
2022-06-06	5.265	5.265	5.350	5.245	5.420	4,134,300	22,040,020	5.3310	5.265	5.265	5.350	5.245	5.420	4,134,300	5.3310	-2.77%
2022-06-02	5.415	5.390	5.415	5.395	5.455	12,583,100	68,345,570	5.4315	5.415	5.390	5.415	5.395	5.455	12,583,100	5.4315	1.21%
2022-06-01	5.350	5.330	5.385	5.320	5.385	4,222,800	22,644,709	5.3625	5.350	5.330	5.385	5.320	5.385	4,222,800	5.3625	0.00%
2022-05-31	5.350	5.340	5.380	5.325	5.430	4,786,900	25,659,914	5.3604	5.350	5.340	5.380	5.325	5.430	4,786,900	5.3604	-1.11%
2022-05-30	5.410	5.400	5.480	5.395	5.520	5,101,700	27,668,972	5.4235	5.410	5.400	5.480	5.395	5.520	5,101,700	5.4235	-2.08%
2022-05-27	5.525	5.525	5.560	5.500	5.580	5,574,100	30,786,302	5.5231	5.525	5.525	5.560	5.500	5.580	5,574,100	5.5231	-3.07%
2022-05-26	5.700	5.690	5.745	5.665	5.760	4,078,500	23,299,171	5.7127	5.700	5.690	5.745	5.665	5.760	4,078,500	5.7127	0.62%
2022-05-25	5.665	5.625	5.690	5.620	5.705	2,321,400	13,152,047	5.6656	5.665	5.625	5.690	5.620	5.705	2,321,400	5.6656	-0.79%
2022-05-24	5.710	5.710	5.735	5.595	5.740	3,554,600	20,110,304	5.6575	5.710	5.710	5.735	5.595	5.740	3,554,600	5.6575	1.69%
2022-05-23	5.615	5.590	5.650	5.570	5.665	3,829,700	21,560,343	5.6298	5.615	5.590	5.650	5.570	5.665	3,829,700	5.6298	1.26%
2022-05-20	5.545	5.530	5.660	5.525	5.660	5,576,723	31,087,972	5.5746	5.545	5.530	5.660	5.525	5.660	5,576,723	5.5746	-3.14%
2022-05-19	5.725	5.715	5.725	5.685	5.785	3,974,700	22,890,227	5.7590	5.725	5.715	5.725	5.685	5.785	3,974,700	5.7590	2.32%
2022-05-18	5.595	5.575	5.650	5.570	5.655	2,991,900	16,828,182	5.6246	5.595	5.575	5.650	5.570	5.655	2,991,900	5.6246	-0.36%
2022-05-17	5.615	5.605	5.645	5.590	5.725	3,285,600	18,554,654	5.6473	5.615	5.605	5.645	5.590	5.725	3,285,600	5.6473	-3.11%
2022-05-16	5.795	5.790	5.840	5.735	5.845	1,853,500	10,751,951	5.8009	5.795	5.790	5.840	5.735	5.845	1,853,500	5.8009	-0.09%
2022-05-13	5.800	5.790	5.860	5.795	5.970	2,774,000	16,180,388	5.8329	5.800	5.790	5.860	5.795	5.970	2,774,000	5.8329	-2.85%
2022-05-12	5.970	5.870	5.975	5.875	5.980	3,566,600	21,092,783	5.9140	5.970	5.870	5.975	5.875	5.980	3,566,600	5.9140	2.14%
2022-05-11	5.845	5.850	5.935	5.765	5.950	3,377,500	19,631,715	5.8125	5.845	5.850	5.935	5.765	5.950	3,377,500	5.8125	-1.10%
2022-05-10	5.910	5.910	5.920	5.825	6.025	3,543,477	21,025,789	5.9337	5.910	5.910	5.920	5.825	6.025	3,543,477	5.9337	2.07%
2022-05-06	5.790	5.760	5.790	5.650	5.805	4,037,900	23,244,472	5.7566	5.790	5.760	5.790	5.650	5.805	4,037,900	5.7566	3.76%
2022-05-05	5.580	5.555	5.600	5.440	5.585	2,507,600	13,824,174	5.5129	5.580	5.555	5.600	5.440	5.585	2,507,600	5.5129	0.18%
2022-05-04	5.570	5.540	5.570	5.520	5.580	2,056,000	11,429,992	5.5593	5.570	5.540	5.570	5.520	5.580	2,056,000	5.5593	1.18%
2022-05-03	5.505	5.450	5.525	5.435	5.620	12,502,025	68,560,739	5.4840	5.505	5.450	5.525	5.435	5.620	12,502,025	5.4840	0.00%
2022-04-29	5.505	5.495	5.590	5.480	5.805	6,600,365	36,930,186	5.5952	5.505	5.495	5.590	5.480	5.805	6,600,365	5.5952	-4.34%
2022-04-28	5.755	5.740	5.790	5.740	5.830	3,691,402	21,354,728	5.7850	5.755	5.740	5.790	5.740	5.830	3,691,402	5.7850	-1.20%
2022-04-27	5.825	5.805	5.885	5.805	5.900	1,579,629	9,253,086	5.8578	5.825	5.805	5.885	5.805	5.900	1,579,629	5.8578	-0.43%
2022-04-26	5.850	5.830	5.850	5.740	5.860	2,798,400	16,238,646	5.8028	5.850	5.830	5.850	5.740	5.860	2,798,400	5.8028	-0.17%
2022-04-25	5.860	5.850	5.870	5.765	5.880	7,369,000	42,982,276	5.8329	5.860	5.850	5.870	5.765	5.880	7,369,000	5.8329	3.63%
2022-04-22	5.655	5.620	5.710	5.630	5.770	12,543,219	71,691,933	5.7156	5.655	5.620	5.710	5.630	5.770	12,543,219	5.7156	0.27%
2022-04-21	5.640	5.490	5.650	5.580	5.685	1,754,100	9,883,749	5.6347	5.640	5.490	5.650	5.580	5.685	1,754,100	5.6347	1.26%
2022-04-20	5.570	5.520	5.575	5.500	5.580	2,193,900	12,167,608	5.5461	5.570	5.520	5.575	5.500	5.580	2,193,900	5.5461	0.36%
2022-04-19	5.550	5.505	5.570	5.505	5.585	4,955,000	27,529,510	5.5559	5.550	5.505	5.570	5.505	5.585	4,955,000	5.5559	2.21%
2022-04-14	5.430	5.400	5.445	5.405	5.455	2,181,098	11,838,409	5.4277	5.430	5.400	5.445	5.405	5.455	2,181,098	5.4277	-0.82%
2022-04-13	5.475	5.420	5.475	5.425	5.520	3,283,100	17,944,561	5.4657	5.475	5.420	5.475	5.425	5.520	3,283,100	5.4657	-0.18%
2022-04-12	5.485	5.470	5.560	5.425	5.560	3,933,600	21,551,161	5.4787	5.485	5.470	5.560	5.425	5.560	3,933,600	5.4787	-0.54%
2022-04-11	5.515	5.505	5.515	5.405	5.520	3,826,400	20,909,815	5.4646	5.515	5.505	5.515	5.405	5.520	3,826,400	5.4646	3.08%
2022-04-08	5.350	5.340	5.390	5.350	5.420	2,994,400	16,115,763	5.3820	5.350	5.340	5.390	5.350	5.420	2,994,400	5.3820	-0.09%
2022-04-07	5.355	5.320	5.355	5.275	5.370	1,732,200	9,253,672	5.3421	5.355	5.320	5.355	5.275	5.370	1,732,200	5.3421	0.85%
2022-04-06	5.310	5.255	5.305	5.255	5.315	2,339,900	12,375,437	5.2889	5.310	5.255	5.305	5.255	5.315	2,339,900	5.2889	2.12%
2022-04-04	5.200	5.190	5.210	5.195	5.325	3,019,500	15,789,132	5.2291	5.200	5.190	5.210	5.195	5.325	3,019,500	5.2291	-2.35%
2022-04-01	5.325	5.320	5.335	5.320	5.425	4,351,600	23,373,543	5.3713	5.325	5.320	5.335	5.320	5.425	4,351,600	5.3713	0.38%
2022-03-31	5.305	5.290	5.325	5.270	5.340	4,509,300	23,941,915	5.3095	5.305	5.290	5.325	5.270	5.340	4,509,300	5.3095	0.76%
2022-03-30	5.265	5.260	5.315	5.230	5.320	4,003,435	21,069,419	5.2628	5.265	5.260	5.315	5.230	5.320	4,003,435	5.2628	-1.59%
2022-03-29	5.350	5.345	5.400	5.345	5.390	1,791,965	9,606,179	5.3607	5.350	5.345	5.400	5.345	5.390	1,791,965	5.3607	-0.93%
2022-03-28	5.400	5.400	5.440	5.380	5.525	3,544,300	19,304,782	5.4467	5.400	5.400	5.440	5.380	5.525	3,544,300	5.4467	-1.46%
2022-03-25	5.480	5.470	5.480	5.355	5.500	7,295,900	39,592,218	5.4266	5.480	5.470	5.480	5.355	5.500	7,295,900	5.4266	2.72%
2022-03-24	5.335	5.310	5.335	5.285	5.365	3,636,000	19,365,705	5.3261	5.335	5.310	5.335	5.285	5.365	3,636,000	5.3261	0.66%
2022-03-23	5.300	5.290	5.300	5.240	5.350	4,130,800	21,857,760	5.2914	5.300	5.290	5.300	5.240	5.350	4,130,800	5.2914	-1.21%
2022-03-22	5.365	5.360	5.470	5.360	5.545	5,194,200	28,236,387	5.4361	5.365	5.360	5.470	5.360	5.545	5,194,200	5.4361	-3.25%
2022-03-21	5.545	5.540	5.575	5.405	5.570	4,681,500	25,769,238	5.5045	5.545	5.540	5.575	5.405	5.570	4,681,500	5.5045	1.37%
2022-03-18	5.470	5.445	5.485	5.435	5.610	3,221,900	17,781,213	5.5189	5.470	5.445	5.485	5.435	5.610	3,221,900	5.5189	-0.45%
2022-03-17	5.495	5.480	5.500	5.485	5.675	10,857,900	60,307,562	5.5543	5.495	5.480	5.500	5.485	5.675	10,857,900	5.5543	-6.71%
2022-03-16	5.890	5.880	5.890	5.870	6.410	12,859,900	77,771,114	6.0476	5.890	5.880	5.890	5.870	6.410	12,859,900	6.0476	-8.96%
2022-03-15	6.470	6.450	6.470	6.165	6.520	9,872,400	62,877,853	6.3691	6.470	6.450	6.470	6.165	6.520	9,872,400	6.3691	5.63%
2022-03-14	6.125	6.115	6.120	5.900	6.150	7,902,000	47,698,031	6.0362	6.125	6.115	6.120	5.900	6.150	7,902,000	6.0362	5.15%
2022-03-11	5.825	5.800	5.840	5.755	5.970	14,135,700	83,416,651	5.9011	5.825	5.800	5.840	5.755	5.970	14,135,700	5.9011	1.30%
2022-03-10	5.750	5.735	5.780	5.690	5.800	4,123,000	23,706,759	5.7499	5.750	5.735	5.780	5.690	5.800	4,123,000	5.7499	-1.54%
2022-03-09	5.840	5.840	5.850	5.745	5.975	5,459,400	32,050,008	5.8706	5.840	5.840	5.850	5.745	5.975	5,459,400	5.8706	0.43%
2022-03-08	5.815	5.810	5.815	5.650	5.830	4,336,700	24,924,505	5.7473	5.815	5.810	5.815	5.650	5.830	4,336,700	5.7473	2.02%
2022-03-07	5.700	5.680	5.700	5.525	5.785	8,558,400	48,888,810	5.7124	5.700	5.680	5.700	5.525	5.785	8,558,400	5.7124	3.17%
2022-03-04	5.525	5.400	5.525	5.465	5.525	4,189,600	23,081,207	5.5092	5.525	5.400	5.525	5.465	5.525	4,189,600	5.5092	2.60%
2022-03-03	5.385	5.370	5.430	5.360	5.450	2,803,600	15,101,291	5.3864	5.385	5.370	5.430	5.360	5.450	2,803,600	5.3864	-0.37%
2022-03-02	5.405	5.400	5.405	5.325	5.415	10,368,100	55,405,555	5.3438	5.405	5.400	5.405	5.325	5.415	10,368,100	5.3438	1.79%
2022-03-01	5.310	5.250	5.315	5.270	5.345	21,845,800	115,903,393	5.3055	5.310	5.250	5.315	5.270	5.345	21,845,800	5.3055	-0.19%
2022-02-28	5.320	5.300	5.330	5.305	5.390	6,268,200	33,619,162	5.3634	5.320	5.300	5.330	5.305	5.390	6,268,200	5.3634	0.28%
2022-02-25	5.305	5.280	5.310	5.245	5.320	5,622,500	29,729,261	5.2876	5.305	5.280	5.310	5.245	5.320	5,622,500	5.2876	0.47%
2022-02-24	5.280	5.270	5.285	5.155	5.305	7,726,400	40,706,095	5.2684	5.280	5.270	5.285	5.155	5.305	7,726,400	5.2684	3.13%
2022-02-23	5.120	5.115	5.120	5.105	5.145	1,306,100	6,689,394	5.1217	5.120	5.115	5.120	5.105	5.145	1,306,100	5.1217	-0.68%
2022-02-22	5.155	5.130	5.170	5.090	5.180	4,913,500	25,281,882	5.1454	5.155	5.130	5.170	5.090	5.180	4,913,500	5.1454	2.89%
2022-02-21	5.010	4.990	5.015	4.990	5.045	1,581,300	7,938,129	5.0200	5.010	4.990	5.015	4.990	5.045	1,581,300	5.0200	0.44%
2022-02-18	4.988	4.902	4.990	4.900	4.988	2,189,500	10,834,092	4.9482	4.988	4.902	4.990	4.900	4.988	2,189,500	4.9482	1.26%
2022-02-17	4.926	4.900	4.926	4.876	4.944	3,455,700	16,949,914	4.9049	4.926	4.900	4.926	4.876	4.944	3,455,700	4.9049	0.33%
2022-02-16	4.910	4.906	4.946	4.902	4.980	1,475,800	7,259,350	4.9189	4.910	4.906	4.946	4.902	4.980	1,475,800	4.9189	-1.68%
2022-02-15	4.994	4.980	5.000	4.936	5.005	2,509,200	12,468,980	4.9693	4.994	4.980	5.000	4.936	5.005	2,509,200	4.9693	1.13%
2022-02-14	4.938	4.938	4.950	4.908	4.952	3,696,000	18,242,877	4.9358	4.938	4.938	4.950	4.908	4.952	3,696,000	4.9358	1.11%
2022-02-11	4.884	4.876	4.910	4.866	4.904	4,900,300	23,947,695	4.8870	4.884	4.876	4.910	4.866	4.904	4,900,300	4.8870	0.12%
2022-02-10	4.878	4.876	4.916	4.868	4.942	2,228,200	10,918,512	4.9001	4.878	4.876	4.916	4.868	4.942	2,228,200	4.9001	-1.33%
2022-02-09	4.944	4.884	4.944	4.876	4.944	5,544,800	27,125,103	4.8920	4.944	4.884	4.944	4.876	4.944	5,544,800	4.8920	-0.76%
2022-02-08	4.982	4.982	5.030	4.956	5.025	4,209,100	21,060,779	5.0036	4.982	4.982	5.030	4.956	5.025	4,209,100	5.0036	0.52%
2022-02-07	4.956	4.950	4.980	4.940	4.986	2,170,900	10,788,297	4.9695	4.956	4.950	4.980	4.940	4.986	2,170,900	4.9695	0.20%
2022-02-04	4.946	4.944	4.990	4.934	5.035	6,605,600	32,837,079	4.9711	4.946	4.944	4.990	4.934	5.035	6,605,600	4.9711	-3.02%
2022-01-31	5.100	5.100	5.130	5.070	5.180	3,399,200	17,382,012	5.1136	5.100	5.100	5.130	5.070	5.180	3,399,200	5.1136	-1.26%
2022-01-28	5.165	5.120	5.165	5.105	5.175	5,891,200	30,359,031	5.1533	5.165	5.120	5.165	5.105	5.175	5,891,200	5.1533	0.78%
2022-01-27	5.125	5.125	5.145	5.090	5.160	7,073,200	36,237,778	5.1233	5.125	5.125	5.145	5.090	5.160	7,073,200	5.1233	1.89%
2022-01-26	5.030	4.992	5.055	4.980	5.050	7,057,400	35,357,428	5.0100	5.030	4.992	5.055	4.980	5.050	7,057,400	5.0100	0.00%
2022-01-25	5.030	5.030	5.070	5.005	5.070	7,783,900	39,219,137	5.0385	5.030	5.030	5.070	5.005	5.070	7,783,900	5.0385	1.62%
2022-01-24	4.950	4.920	4.958	4.920	4.958	436,800	2,156,186	4.9363	4.950	4.920	4.958	4.920	4.958	436,800	4.9363	1.06%
2022-01-21	4.898	4.894	4.926	4.884	4.926	3,269,200	16,027,465	4.9026	4.898	4.894	4.926	4.884	4.926	3,269,200	4.9026	0.04%
2022-01-20	4.896	4.892	4.896	4.890	5.035	7,389,900	36,687,544	4.9646	4.896	4.892	4.896	4.890	5.035	7,389,900	4.9646	-3.53%
2022-01-19	5.075	5.045	5.100	5.030	5.095	8,244,000	41,751,591	5.0645	5.075	5.045	5.100	5.030	5.095	8,244,000	5.0645	0.10%
2022-01-18	5.070	5.050	5.070	5.010	5.085	4,383,600	22,086,118	5.0384	5.070	5.050	5.070	5.010	5.085	4,383,600	5.0384	0.50%
2022-01-17	5.045	5.000	5.060	5.010	5.065	4,127,600	20,789,038	5.0366	5.045	5.000	5.060	5.010	5.065	4,127,600	5.0366	0.60%
2022-01-14	5.015	5.005	5.030	5.010	5.055	4,880,900	24,569,015	5.0337	5.015	5.005	5.030	5.010	5.055	4,880,900	5.0337	0.20%
2022-01-13	5.005	5.000	5.120	4.984	5.025	4,941,500	24,724,357	5.0034	5.005	5.000	5.120	4.984	5.025	4,941,500	5.0034	-0.30%
2022-01-12	5.020	5.015	5.120	5.015	5.100	5,148,800	25,976,916	5.0452	5.020	5.015	5.120	5.015	5.100	5,148,800	5.0452	-2.71%
2022-01-11	5.160	5.130	5.195	5.130	5.175	2,233,200	11,506,496	5.1525	5.160	5.130	5.195	5.130	5.175	2,233,200	5.1525	0.39%
2022-01-10	5.140	5.135	5.190	5.140	5.220	2,469,800	12,775,310	5.1726	5.140	5.135	5.190	5.140	5.220	2,469,800	5.1726	-1.25%
2022-01-07	5.205	5.200	5.300	5.200	5.305	7,018,600	36,806,464	5.2441	5.205	5.200	5.300	5.200	5.305	7,018,600	5.2441	-1.89%
2022-01-06	5.305	5.280	5.380	5.300	5.385	11,085,000	59,522,016	5.3696	5.305	5.280	5.380	5.300	5.385	11,085,000	5.3696	-0.75%
2022-01-05	5.345	5.340	5.350	5.250	5.345	2,962,400	15,709,700	5.3030	5.345	5.340	5.350	5.250	5.345	2,962,400	5.3030	1.62%
2022-01-04	5.260	5.200	5.280	5.225	5.280	3,064,600	16,128,011	5.2627	5.260	5.200	5.280	5.225	5.280	3,064,600	5.2627	-0.09%
2022-01-03	5.265	5.180	5.300	5.175	5.270	1,193,900	6,255,368	5.2394	5.265	5.180	5.300	5.175	5.270	1,193,900	5.2394	0.77%
2021-12-31	5.225	5.220	5.235	5.180	5.230	2,213,100	11,517,221	5.2041	5.225	5.220	5.235	5.180	5.230	2,213,100	5.2041	-1.32%
2021-12-30	5.295	5.250	5.325	5.270	5.330	3,018,300	15,991,889	5.2983	5.295	5.250	5.325	5.270	5.330	3,018,300	5.2983	-0.19%
2021-12-29	5.305	5.290	5.320	5.265	5.320	4,277,700	22,675,891	5.3010	5.305	5.290	5.320	5.265	5.320	4,277,700	5.3010	0.76%
2021-12-28	5.265	5.250	5.280	5.260	5.300	5,650,700	29,803,194	5.2742	5.265	5.250	5.280	5.260	5.300	5,650,700	5.2742	-0.19%
2021-12-24	5.275	5.245	5.275	5.245	5.280	4,794,500	25,300,929	5.2771	5.275	5.245	5.275	5.245	5.280	4,794,500	5.2771	-0.19%
2021-12-23	5.285	5.275	5.300	5.270	5.310	4,153,100	21,940,473	5.2829	5.285	5.275	5.300	5.270	5.310	4,153,100	5.2829	-0.56%
2021-12-22	5.315	5.310	5.315	5.275	5.335	5,446,100	28,901,264	5.3068	5.315	5.310	5.315	5.275	5.335	5,446,100	5.3068	-0.28%
2021-12-21	5.330	5.320	5.345	5.310	5.385	3,523,200	18,870,587	5.3561	5.330	5.320	5.345	5.310	5.385	3,523,200	5.3561	-1.02%
2021-12-20	5.385	5.345	5.390	5.300	5.405	3,257,000	17,435,984	5.3534	5.385	5.345	5.390	5.300	5.405	3,257,000	5.3534	1.89%
2021-12-17	5.285	5.275	5.285	5.230	5.295	2,823,400	14,874,021	5.2681	5.285	5.275	5.285	5.230	5.295	2,823,400	5.2681	1.25%
2021-12-16	5.220	5.100	5.250	5.215	5.295	3,482,700	18,354,004	5.2701	5.220	5.100	5.250	5.215	5.295	3,482,700	5.2701	-0.48%
2021-12-15	5.245	5.215	5.250	5.175	5.260	1,779,600	9,251,592	5.1987	5.245	5.215	5.250	5.175	5.260	1,779,600	5.1987	0.87%
2021-12-14	5.200	5.200	5.210	5.135	5.205	2,533,300	13,136,466	5.1855	5.200	5.200	5.210	5.135	5.205	2,533,300	5.1855	1.66%
2021-12-13	5.115	5.105	5.130	5.035	5.125	3,325,900	16,931,135	5.0907	5.115	5.105	5.130	5.035	5.125	3,325,900	5.0907	-0.20%
2021-12-10	5.125	5.080	5.125	5.070	5.130	569,300	2,897,852	5.0902	5.125	5.080	5.125	5.070	5.130	569,300	5.0902	1.18%
2021-12-09	5.065	5.050	5.070	5.045	5.080	2,104,500	10,653,440	5.0622	5.065	5.050	5.070	5.045	5.080	2,104,500	5.0622	-1.17%
2021-12-08	5.125	5.050	5.135	5.080	5.130	2,809,800	14,371,412	5.1147	5.125	5.050	5.135	5.080	5.130	2,809,800	5.1147	0.10%
2021-12-07	5.120	5.105	5.200	5.120	5.220	2,827,300	14,636,733	5.1769	5.120	5.105	5.200	5.120	5.220	2,827,300	5.1769	-2.75%
2021-12-06	5.265	5.260	5.270	5.210	5.270	6,886,200	36,082,868	5.2399	5.265	5.260	5.270	5.210	5.270	6,886,200	5.2399	1.45%
2021-12-03	5.190	4.920	5.195	5.170	5.245	5,254,700	27,391,264	5.2127	5.190	4.920	5.195	5.170	5.245	5,254,700	5.2127	0.29%
2021-12-02	5.175	5.110	5.195	5.170	5.230	921,900	4,786,351	5.1918	5.175	5.110	5.195	5.170	5.230	921,900	5.1918	-0.67%
2021-12-01	5.210	5.200	5.220	5.150	5.225	3,050,700	15,822,605	5.1865	5.210	5.200	5.220	5.150	5.225	3,050,700	5.1865	-0.67%
2021-11-30	5.245	4.920	5.245	5.155	5.315	14,361,900	75,159,984	5.2333	5.245	4.920	5.245	5.155	5.315	14,361,900	5.2333	1.65%
2021-11-29	5.160	5.150	5.170	5.105	5.180	11,824,400	60,902,557	5.1506	5.160	5.150	5.170	5.105	5.180	11,824,400	5.1506	0.88%
2021-11-26	5.115	4.920	5.115	5.040	5.125	3,728,814	18,973,584	5.0884	5.115	4.920	5.115	5.040	5.125	3,728,814	5.0884	2.67%
2021-11-25	4.982	4.740	5.000	4.978	5.025	2,789,700	13,950,265	5.0006	4.982	4.740	5.000	4.978	5.025	2,789,700	5.0006	-0.20%
2021-11-24	4.992	4.962	5.000	4.962	5.020	10,297,400	51,447,159	4.9961	4.992	4.962	5.000	4.962	5.020	10,297,400	4.9961	-0.12%
2021-11-23	4.998	4.992	5.005	4.956	5.010	3,889,500	19,435,411	4.9969	4.998	4.992	5.005	4.956	5.010	3,889,500	4.9969	1.13%
2021-11-22	4.942	4.908	4.944	4.916	4.958	2,163,400	10,680,064	4.9367	4.942	4.908	4.944	4.916	4.958	2,163,400	4.9367	0.20%
2021-11-19	4.932	4.920	4.940	4.926	4.972	2,729,000	13,514,682	4.9522	4.932	4.920	4.940	4.926	4.972	2,729,000	4.9522	0.94%
2021-11-18	4.886	4.872	4.894	4.832	4.890	2,147,300	10,480,081	4.8806	4.886	4.872	4.894	4.832	4.890	2,147,300	4.8806	1.29%
2021-11-17	4.824	4.818	4.840	4.814	4.834	679,400	3,278,908	4.8262	4.824	4.818	4.840	4.814	4.834	679,400	4.8262	0.37%
2021-11-16	4.806	4.794	4.820	4.794	4.848	958,300	4,615,936	4.8168	4.806	4.794	4.820	4.794	4.848	958,300	4.8168	-1.35%
2021-11-15	4.872	4.854	4.890	4.852	4.896	1,231,100	6,006,329	4.8788	4.872	4.854	4.890	4.852	4.896	1,231,100	4.8788	-0.16%
2021-11-12	4.880	4.840	4.920	4.814	4.890	8,992,200	43,908,165	4.8829	4.880	4.840	4.920	4.814	4.890	8,992,200	4.8829	-0.16%
2021-11-11	4.888	4.878	4.910	4.876	4.966	3,409,300	16,781,997	4.9224	4.888	4.878	4.910	4.876	4.966	3,409,300	4.9224	-1.09%
2021-11-10	4.942	4.938	5.030	4.938	5.050	3,684,400	18,381,848	4.9891	4.942	4.938	5.030	4.938	5.050	3,684,400	4.9891	-0.72%
2021-11-09	4.978	4.980	5.000	4.946	4.996	656,400	3,264,330	4.9731	4.978	4.980	5.000	4.946	4.996	656,400	4.9731	-0.20%
2021-11-08	4.988	4.980	5.000	4.970	5.010	3,363,900	16,799,983	4.9942	4.988	4.980	5.000	4.970	5.010	3,363,900	4.9942	0.56%
2021-11-05	4.960	4.960	4.994	4.932	5.000	4,208,500	20,893,093	4.9645	4.960	4.960	4.994	4.932	5.000	4,208,500	4.9645	1.06%
2021-11-04	4.908	4.906	4.990	4.906	4.942	2,142,600	10,554,303	4.9259	4.908	4.906	4.990	4.906	4.942	2,142,600	4.9259	-0.85%
2021-11-03	4.950	4.938	5.000	4.912	4.984	3,593,400	17,805,408	4.9550	4.950	4.938	5.000	4.912	4.984	3,593,400	4.9550	0.41%
2021-11-02	4.930	4.880	4.930	4.824	4.936	10,096,100	49,184,254	4.8716	4.930	4.880	4.930	4.824	4.936	10,096,100	4.8716	0.24%
2021-11-01	4.918	4.890	4.918	4.892	4.950	2,380,700	11,753,925	4.9372	4.918	4.890	4.918	4.892	4.950	2,380,700	4.9372	1.07%
2021-10-29	4.866	4.846	4.888	4.852	4.886	5,315,400	25,885,966	4.8700	4.866	4.846	4.888	4.852	4.886	5,315,400	4.8700	0.33%
2021-10-28	4.850	4.840	4.850	4.806	4.862	5,420,300	26,214,126	4.8363	4.850	4.840	4.850	4.806	4.862	5,420,300	4.8363	0.33%
2021-10-27	4.834	4.816	4.840	4.804	4.842	9,721,700	46,913,425	4.8256	4.834	4.816	4.840	4.804	4.842	9,721,700	4.8256	1.60%
2021-10-26	4.758	4.756	4.780	4.728	4.778	10,297,400	49,047,098	4.7631	4.758	4.756	4.780	4.728	4.778	10,297,400	4.7631	0.38%
2021-10-25	4.740	4.736	4.750	4.728	4.768	3,173,100	15,054,313	4.7444	4.740	4.736	4.750	4.728	4.768	3,173,100	4.7444	-0.13%
2021-10-22	4.746	4.742	4.768	4.730	4.770	3,961,800	18,797,418	4.7447	4.746	4.742	4.768	4.730	4.770	3,961,800	4.7447	-0.29%
2021-10-21	4.760	4.756	4.784	4.724	4.792	6,526,300	31,119,128	4.7683	4.760	4.756	4.784	4.724	4.792	6,526,300	4.7683	0.25%
2021-10-20	4.748	4.744	4.760	4.730	4.782	5,317,000	25,246,566	4.7483	4.748	4.744	4.760	4.730	4.782	5,317,000	4.7483	-1.25%
2021-10-19	4.808	4.808	4.826	4.800	4.862	7,509,300	36,231,949	4.8249	4.808	4.808	4.826	4.800	4.862	7,509,300	4.8249	-1.64%
2021-10-18	4.888	4.874	4.938	4.888	4.934	4,159,400	20,456,777	4.9182	4.888	4.874	4.938	4.888	4.934	4,159,400	4.9182	-0.29%
2021-10-15	4.902	4.900	4.902	4.900	4.980	10,969,500	54,061,609	4.9284	4.902	4.900	4.902	4.900	4.980	10,969,500	4.9284	-1.45%
2021-10-12	4.974	4.970	4.978	4.930	4.988	15,061,700	74,765,747	4.9640	4.974	4.970	4.978	4.930	4.988	15,061,700	4.9640	1.39%
2021-10-11	4.906	4.910	4.920	4.884	4.980	8,922,600	43,807,712	4.9097	4.906	4.910	4.920	4.884	4.980	8,922,600	4.9097	-2.27%
2021-10-08	5.020	5.000	5.050	4.972	5.045	6,364,600	31,953,792	5.0205	5.020	5.000	5.050	4.972	5.045	6,364,600	5.0205	0.00%
2021-10-07	5.020	5.015	5.075	5.020	5.120	9,614,200	48,625,370	5.0577	5.020	5.015	5.075	5.020	5.120	9,614,200	5.0577	-3.18%
2021-10-06	5.185	5.180	5.215	5.140	5.220	6,544,300	33,985,572	5.1932	5.185	5.180	5.215	5.140	5.220	6,544,300	5.1932	0.78%
2021-10-05	5.145	5.140	5.195	5.135	5.245	5,996,200	30,921,271	5.1568	5.145	5.140	5.195	5.135	5.245	5,996,200	5.1568	-0.58%
2021-10-04	5.175	5.170	5.180	5.095	5.205	6,817,600	35,292,281	5.1766	5.175	5.170	5.180	5.095	5.205	6,817,600	5.1766	2.07%
2021-09-30	5.070	5.070	5.095	5.045	5.110	2,971,400	15,091,442	5.0789	5.070	5.070	5.095	5.045	5.110	2,971,400	5.0789	0.60%
2021-09-29	5.040	5.035	5.080	5.035	5.170	5,221,700	26,598,033	5.0937	5.040	5.035	5.080	5.035	5.170	5,221,700	5.0937	-0.59%
2021-09-28	5.070	5.065	5.090	5.040	5.140	5,884,900	29,836,775	5.0701	5.070	5.065	5.090	5.040	5.140	5,884,900	5.0701	-1.36%
2021-09-27	5.140	5.085	5.160	5.075	5.150	1,704,000	8,701,430	5.1065	5.140	5.085	5.160	5.075	5.150	1,704,000	5.1065	-0.19%
2021-09-24	5.150	5.120	5.150	5.060	5.160	1,488,000	7,602,241	5.1090	5.150	5.120	5.150	5.060	5.160	1,488,000	5.1090	1.28%
2021-09-23	5.085	5.075	5.115	5.015	5.115	3,718,600	18,831,876	5.0642	5.085	5.075	5.115	5.015	5.115	3,718,600	5.0642	-0.97%
2021-09-21	5.135	5.130	5.200	5.125	5.225	4,449,100	23,016,237	5.1732	5.135	5.130	5.200	5.125	5.225	4,449,100	5.1732	-0.58%
2021-09-20	5.165	5.100	5.170	5.000	5.210	4,253,300	21,993,375	5.1709	5.165	5.100	5.170	5.000	5.210	4,253,300	5.1709	3.30%
2021-09-17	5.000	4.972	5.000	5.000	5.100	2,811,500	14,182,718	5.0445	5.000	4.972	5.000	5.000	5.100	2,811,500	5.0445	-1.09%
2021-09-16	5.055	5.000	5.060	4.980	5.080	13,452,300	67,893,009	5.0469	5.055	5.000	5.060	4.980	5.080	13,452,300	5.0469	1.47%
2021-09-15	4.982	4.920	4.984	4.906	4.984	2,053,900	10,174,810	4.9539	4.982	4.920	4.984	4.906	4.984	2,053,900	4.9539	1.80%
2021-09-14	4.894	4.888	4.900	4.818	4.918	2,453,386	11,953,286	4.8722	4.894	4.888	4.900	4.818	4.918	2,453,386	4.8722	1.12%
2021-09-13	4.840	4.838	4.852	4.822	4.878	4,426,700	21,452,066	4.8461	4.840	4.838	4.852	4.822	4.878	4,426,700	4.8461	1.55%
2021-09-10	4.766	4.764	4.766	4.764	4.862	4,183,600	19,996,173	4.7797	4.766	4.764	4.766	4.764	4.862	4,183,600	4.7797	-1.97%
2021-09-09	4.862	4.862	4.870	4.790	4.872	8,122,600	39,263,310	4.8338	4.862	4.862	4.870	4.790	4.872	8,122,600	4.8338	1.93%
2021-09-08	4.770	4.758	4.772	4.712	4.782	4,328,700	20,602,233	4.7595	4.770	4.758	4.772	4.712	4.782	4,328,700	4.7595	0.55%
2021-09-07	4.744	4.744	4.798	4.728	4.788	3,543,000	16,830,764	4.7504	4.744	4.744	4.798	4.728	4.788	3,543,000	4.7504	-0.84%
2021-09-06	4.784	4.768	4.788	4.780	4.836	3,142,400	15,077,923	4.7982	4.784	4.768	4.788	4.780	4.836	3,142,400	4.7982	-0.91%
2021-09-03	4.828	4.816	4.828	4.804	4.848	9,788,500	47,238,017	4.8259	4.828	4.816	4.828	4.804	4.848	9,788,500	4.8259	0.17%
2021-09-02	4.820	4.778	4.820	4.752	4.820	12,421,300	59,511,068	4.7910	4.820	4.778	4.820	4.752	4.820	12,421,300	4.7910	-0.04%
2021-09-01	4.822	4.820	4.822	4.806	4.878	11,618,500	56,175,303	4.8350	4.822	4.820	4.822	4.806	4.878	11,618,500	4.8350	-0.90%
2021-08-31	4.866	4.856	4.986	4.858	4.990	8,319,600	40,869,481	4.9124	4.866	4.856	4.986	4.858	4.990	8,319,600	4.9124	-1.02%
2021-08-30	4.916	4.920	4.930	4.902	4.966	4,762,100	23,504,500	4.9357	4.916	4.920	4.930	4.902	4.966	4,762,100	4.9357	-0.36%
2021-08-27	4.934	4.884	4.934	4.884	4.948	7,818,200	38,430,651	4.9155	4.934	4.884	4.934	4.884	4.948	7,818,200	4.9155	-0.04%
2021-08-26	4.936	4.920	4.950	4.880	4.962	8,570,100	42,149,394	4.9182	4.936	4.920	4.950	4.880	4.962	8,570,100	4.9182	1.06%
2021-08-25	4.884	4.880	4.910	4.830	4.902	5,679,500	27,716,055	4.8800	4.884	4.880	4.910	4.830	4.902	5,679,500	4.8800	-0.20%
2021-08-24	4.894	4.880	4.946	4.890	4.946	3,806,200	18,705,065	4.9144	4.894	4.880	4.946	4.890	4.946	3,806,200	4.9144	-2.12%
2021-08-23	5.000	4.990	5.020	4.926	5.005	5,849,000	29,046,835	4.9661	5.000	4.990	5.020	4.926	5.005	5,849,000	4.9661	-0.89%
2021-08-20	5.045	5.045	5.060	4.966	5.100	6,522,400	32,942,385	5.0507	5.045	5.045	5.060	4.966	5.100	6,522,400	5.0507	1.55%
2021-08-19	4.968	4.950	4.972	4.872	4.986	4,917,200	24,316,242	4.9451	4.968	4.950	4.972	4.872	4.986	4,917,200	4.9451	1.97%
2021-08-18	4.872	4.870	4.880	4.836	4.890	6,828,500	33,214,692	4.8641	4.872	4.870	4.880	4.836	4.890	6,828,500	4.8641	-0.45%
2021-08-17	4.894	4.894	4.900	4.800	4.910	11,003,000	53,371,722	4.8507	4.894	4.894	4.900	4.800	4.910	11,003,000	4.8507	1.75%
2021-08-16	4.810	4.800	4.808	4.770	4.828	3,212,500	15,415,361	4.7986	4.810	4.800	4.808	4.770	4.828	3,212,500	4.7986	0.84%
2021-08-13	4.770	4.760	4.800	4.750	4.810	5,349,400	25,600,542	4.7857	4.770	4.760	4.800	4.750	4.810	5,349,400	4.7857	0.21%
2021-08-12	4.760	4.740	4.760	4.720	4.774	11,563,000	54,896,210	4.7476	4.760	4.740	4.760	4.720	4.774	11,563,000	4.7476	0.46%
2021-08-11	4.738	4.736	4.746	4.702	4.770	9,996,600	47,253,545	4.7270	4.738	4.736	4.746	4.702	4.770	9,996,600	4.7270	-0.04%
2021-08-10	4.740	4.740	4.758	4.738	4.824	7,177,900	34,253,915	4.7721	4.740	4.740	4.758	4.738	4.824	7,177,900	4.7721	-1.13%
2021-08-09	4.794	4.776	4.824	4.746	4.854	7,619,600	36,433,580	4.7816	4.794	4.776	4.824	4.746	4.854	7,619,600	4.7816	-0.29%
2021-08-06	4.808	4.808	4.818	4.794	4.844	3,192,100	15,372,656	4.8158	4.808	4.808	4.818	4.794	4.844	3,192,100	4.8158	0.17%
2021-08-05	4.800	4.796	4.810	4.744	4.818	4,256,300	20,346,867	4.7804	4.800	4.796	4.810	4.744	4.818	4,256,300	4.7804	0.71%
2021-08-04	4.766	4.762	4.778	4.726	4.844	7,903,300	37,628,364	4.7611	4.766	4.762	4.778	4.726	4.844	7,903,300	4.7611	-1.20%
2021-08-03	4.824	4.810	4.832	4.808	4.884	5,431,700	26,319,804	4.8456	4.824	4.810	4.832	4.808	4.884	5,431,700	4.8456	0.12%
2021-08-02	4.818	4.800	4.830	4.790	4.892	3,205,500	15,508,319	4.8380	4.818	4.800	4.830	4.790	4.892	3,205,500	4.8380	-0.95%
2021-07-30	4.864	4.860	4.888	4.824	4.912	6,684,000	32,453,044	4.8553	4.864	4.860	4.888	4.824	4.912	6,684,000	4.8553	1.33%
2021-07-29	4.800	4.800	4.820	4.790	4.882	16,519,300	80,183,735	4.8539	4.800	4.800	4.820	4.790	4.882	16,519,300	4.8539	-3.34%
2021-07-28	4.966	4.968	5.000	4.922	5.070	17,925,900	89,750,180	5.0067	4.966	4.968	5.000	4.922	5.070	17,925,900	5.0067	-1.27%
2021-07-27	5.030	4.978	5.035	4.798	5.090	38,051,700	188,274,133	4.9479	5.030	4.978	5.035	4.798	5.090	38,051,700	4.9479	4.23%
2021-07-26	4.826	4.782	4.826	4.684	4.826	10,187,800	48,666,280	4.7769	4.826	4.782	4.826	4.684	4.826	10,187,800	4.7769	3.96%
2021-07-23	4.642	4.642	4.644	4.588	4.648	2,842,000	13,111,127	4.6133	4.642	4.642	4.644	4.588	4.648	2,842,000	4.6133	1.49%
2021-07-22	4.574	4.568	4.582	4.564	4.624	3,831,800	17,557,388	4.5820	4.574	4.568	4.582	4.564	4.624	3,831,800	4.5820	-1.80%
2021-07-21	4.658	4.652	4.664	4.630	4.706	9,680,000	45,295,822	4.6793	4.658	4.652	4.664	4.630	4.706	9,680,000	4.6793	0.04%
2021-07-20	4.656	4.642	4.658	4.608	4.676	2,490,400	11,577,233	4.6487	4.656	4.642	4.658	4.608	4.676	2,490,400	4.6487	0.91%
2021-07-19	4.614	4.608	4.618	4.550	4.632	2,929,900	13,501,014	4.6080	4.614	4.608	4.618	4.550	4.632	2,929,900	4.6080	2.12%
2021-07-16	4.518	4.516	4.520	4.496	4.556	2,325,600	10,525,271	4.5258	4.518	4.516	4.520	4.496	4.556	2,325,600	4.5258	-0.35%
2021-07-15	4.534	4.520	4.536	4.502	4.572	3,227,200	14,622,335	4.5310	4.534	4.520	4.536	4.502	4.572	3,227,200	4.5310	-0.83%
2021-07-14	4.572	4.552	4.576	4.550	4.584	897,900	4,103,945	4.5706	4.572	4.552	4.576	4.550	4.584	897,900	4.5706	0.57%
2021-07-13	4.546	4.550	4.568	4.528	4.594	2,768,100	12,587,006	4.5472	4.546	4.550	4.568	4.528	4.594	2,768,100	4.5472	-1.64%
2021-07-12	4.622	4.610	4.640	4.586	4.632	2,550,110	11,770,567	4.6157	4.622	4.610	4.640	4.586	4.632	2,550,110	4.6157	-0.60%
2021-07-09	4.650	4.650	4.656	4.628	4.724	15,644,200	72,875,149	4.6583	4.650	4.650	4.656	4.628	4.724	15,644,200	4.6583	-0.60%
2021-07-08	4.678	4.678	4.686	4.554	4.682	14,153,800	65,375,353	4.6189	4.678	4.678	4.686	4.554	4.682	14,153,800	4.6189	2.77%
2021-07-07	4.552	4.548	4.568	4.544	4.584	2,037,500	9,312,658	4.5706	4.552	4.548	4.568	4.544	4.584	2,037,500	4.5706	0.18%
2021-07-06	4.544	4.530	4.550	4.530	4.568	1,966,600	8,952,422	4.5522	4.544	4.530	4.550	4.530	4.568	1,966,600	4.5522	0.31%
2021-07-05	4.530	4.510	4.532	4.502	4.538	1,306,400	5,898,678	4.5152	4.530	4.510	4.532	4.502	4.538	1,306,400	4.5152	0.40%
2021-07-02	4.512	4.504	4.508	4.426	4.520	6,040,800	27,135,947	4.4921	4.512	4.504	4.508	4.426	4.520	6,040,800	4.4921	1.94%
2021-06-30	4.426	4.422	4.430	4.382	4.430	4,064,300	17,947,416	4.4159	4.426	4.422	4.430	4.382	4.430	4,064,300	4.4159	0.50%
2021-06-29	4.404	4.398	4.410	4.366	4.414	3,827,900	16,838,067	4.3988	4.404	4.398	4.410	4.366	4.414	3,827,900	4.3988	0.96%
2021-06-28	4.362	4.350	4.398	4.350	4.366	1,522,500	6,638,637	4.3604	4.362	4.350	4.398	4.350	4.366	1,522,500	4.3604	0.00%
2021-06-25	4.362	4.362	4.366	4.362	4.414	4,537,400	19,896,071	4.3849	4.362	4.362	4.366	4.362	4.414	4,537,400	4.3849	-1.53%
2021-06-24	4.430	4.424	4.430	4.412	4.442	3,366,600	14,896,469	4.4248	4.430	4.424	4.430	4.412	4.442	3,366,600	4.4248	-0.23%
2021-06-23	4.440	4.428	4.442	4.422	4.504	5,787,800	25,775,304	4.4534	4.440	4.428	4.442	4.422	4.504	5,787,800	4.4534	-1.94%
2021-06-22	4.528	4.504	4.532	4.490	4.530	2,857,900	12,871,397	4.5038	4.528	4.504	4.532	4.490	4.530	2,857,900	4.5038	0.76%
2021-06-21	4.494	4.490	4.500	4.466	4.520	1,807,300	8,130,366	4.4986	4.494	4.490	4.500	4.466	4.520	1,807,300	4.4986	0.85%
2021-06-18	4.456	4.458	4.472	4.446	4.486	2,509,400	11,190,249	4.4593	4.456	4.458	4.472	4.446	4.486	2,509,400	4.4593	-0.89%
2021-06-17	4.496	4.492	4.500	4.492	4.542	1,719,000	7,755,886	4.5119	4.496	4.492	4.500	4.492	4.542	1,719,000	4.5119	-0.13%
2021-06-16	4.502	4.490	4.504	4.472	4.504	1,222,400	5,485,192	4.4872	4.502	4.490	4.504	4.472	4.504	1,222,400	4.4872	0.63%
2021-06-15	4.474	4.474	4.476	4.430	4.504	3,074,500	13,746,373	4.4711	4.474	4.474	4.476	4.430	4.504	3,074,500	4.4711	0.81%
2021-06-11	4.438	4.432	4.448	4.422	4.456	3,714,600	16,467,398	4.4332	4.438	4.432	4.448	4.422	4.456	3,714,600	4.4332	-0.58%
2021-06-10	4.464	4.444	4.470	4.424	4.470	1,516,000	6,733,200	4.4414	4.464	4.444	4.470	4.424	4.470	1,516,000	4.4414	0.18%
2021-06-09	4.456	4.456	4.460	4.444	4.464	1,328,500	5,912,134	4.4502	4.456	4.456	4.460	4.444	4.464	1,328,500	4.4502	0.04%
2021-06-08	4.454	4.430	4.466	4.422	4.472	1,883,800	8,390,609	4.4541	4.454	4.430	4.466	4.422	4.472	1,883,800	4.4541	0.00%
2021-06-07	4.454	4.426	4.464	4.422	4.480	2,001,300	8,923,816	4.4590	4.454	4.426	4.464	4.422	4.480	2,001,300	4.4590	0.36%
2021-06-04	4.438	4.402	4.438	4.420	4.464	1,032,100	4,586,682	4.4440	4.438	4.402	4.438	4.420	4.464	1,032,100	4.4440	0.05%
2021-06-03	4.436	4.432	4.436	4.370	4.438	3,371,400	14,861,857	4.4082	4.436	4.432	4.436	4.370	4.438	3,371,400	4.4082	1.00%
2021-06-02	4.392	4.378	4.398	4.350	4.392	1,322,300	5,788,897	4.3779	4.392	4.378	4.398	4.350	4.392	1,322,300	4.3779	0.83%
2021-06-01	4.356	4.350	4.384	4.354	4.420	2,343,100	10,279,943	4.3873	4.356	4.350	4.384	4.354	4.420	2,343,100	4.3873	-1.18%
2021-05-31	4.408	4.400	4.416	4.408	4.440	3,183,900	14,089,986	4.4254	4.408	4.400	4.416	4.408	4.440	3,183,900	4.4254	0.05%
2021-05-28	4.406	4.400	4.406	4.376	4.416	2,197,500	9,657,677	4.3948	4.406	4.400	4.406	4.376	4.416	2,197,500	4.3948	-0.18%
2021-05-27	4.414	4.408	4.428	4.404	4.432	2,383,100	10,520,496	4.4146	4.414	4.408	4.428	4.404	4.432	2,383,100	4.4146	0.05%
2021-05-26	4.412	4.410	4.414	4.392	4.438	10,869,400	48,018,919	4.4178	4.412	4.410	4.414	4.392	4.438	10,869,400	4.4178	-0.85%
2021-05-25	4.450	4.446	4.464	4.448	4.536	4,124,300	18,449,832	4.4734	4.450	4.446	4.464	4.448	4.536	4,124,300	4.4734	-1.90%
2021-05-24	4.536	4.522	4.544	4.536	4.576	1,451,900	6,617,179	4.5576	4.536	4.522	4.544	4.536	4.576	1,451,900	4.5576	-0.04%
2021-05-21	4.538	4.532	4.550	4.518	4.562	1,402,100	6,368,961	4.5424	4.538	4.532	4.550	4.518	4.562	1,402,100	4.5424	-0.18%
2021-05-20	4.546	4.542	4.568	4.530	4.562	939,600	4,270,982	4.5455	4.546	4.542	4.568	4.530	4.562	939,600	4.5455	0.66%
2021-05-18	4.516	4.512	4.540	4.510	4.552	1,671,100	7,555,255	4.5211	4.516	4.512	4.540	4.510	4.552	1,671,100	4.5211	-1.66%
2021-05-17	4.592	4.590	4.596	4.576	4.606	1,136,700	5,217,694	4.5902	4.592	4.590	4.596	4.576	4.606	1,136,700	4.5902	-0.48%
2021-05-14	4.614	4.610	4.630	4.606	4.662	1,842,800	8,536,296	4.6322	4.614	4.610	4.630	4.606	4.662	1,842,800	4.6322	-1.11%
2021-05-13	4.666	4.666	4.670	4.616	4.668	2,987,700	13,880,628	4.6459	4.666	4.666	4.670	4.616	4.668	2,987,700	4.6459	1.66%
2021-05-12	4.590	4.552	4.598	4.590	4.644	2,998,900	13,827,277	4.6108	4.590	4.552	4.598	4.590	4.644	2,998,900	4.6108	-0.82%
2021-05-11	4.628	4.624	4.634	4.528	4.640	3,240,000	14,979,737	4.6234	4.628	4.624	4.634	4.528	4.640	3,240,000	4.6234	2.21%
2021-05-10	4.528	4.502	4.540	4.484	4.546	1,616,900	7,278,645	4.5016	4.528	4.502	4.540	4.484	4.546	1,616,900	4.5016	0.13%
2021-05-07	4.522	4.518	4.522	4.484	4.530	1,220,300	5,494,723	4.5028	4.522	4.518	4.522	4.484	4.530	1,220,300	4.5028	-0.13%
2021-05-06	4.528	4.526	4.550	4.500	4.566	1,169,800	5,297,643	4.5287	4.528	4.526	4.550	4.500	4.566	1,169,800	4.5287	-0.66%
2021-05-05	4.558	4.558	4.560	4.514	4.570	1,575,200	7,161,180	4.5462	4.558	4.558	4.560	4.514	4.570	1,575,200	4.5462	0.49%
2021-05-04	4.536	4.520	4.536	4.534	4.578	173,100	788,175	4.5533	4.536	4.520	4.536	4.534	4.578	173,100	4.5533	-0.92%
2021-05-03	4.578	4.552	4.580	4.526	4.592	2,764,700	12,644,248	4.5735	4.578	4.552	4.580	4.526	4.592	2,764,700	4.5735	1.19%
2021-04-30	4.524	4.502	4.524	4.442	4.524	1,456,900	6,552,324	4.4974	4.524	4.502	4.524	4.442	4.524	1,456,900	4.4974	2.21%
2021-04-29	4.426	4.426	4.434	4.416	4.466	1,325,800	5,868,505	4.4264	4.426	4.426	4.434	4.416	4.466	1,325,800	4.4264	-1.12%
2021-04-28	4.476	4.468	4.480	4.468	4.490	211,100	944,574	4.4745	4.476	4.468	4.480	4.468	4.490	211,100	4.4745	-0.31%
2021-04-27	4.490	4.482	4.500	4.470	4.504	2,237,200	10,051,857	4.4931	4.490	4.482	4.500	4.470	4.504	2,237,200	4.4931	0.13%
2021-04-26	4.484	4.476	4.484	4.450	4.490	2,921,700	13,073,619	4.4747	4.484	4.476	4.484	4.450	4.490	2,921,700	4.4747	0.36%
2021-04-23	4.468	4.460	4.480	4.466	4.522	3,482,300	15,621,988	4.4861	4.468	4.460	4.480	4.466	4.522	3,482,300	4.4861	-1.19%
2021-04-22	4.522	4.522	4.540	4.512	4.546	1,077,900	4,872,924	4.5208	4.522	4.522	4.540	4.512	4.546	1,077,900	4.5208	-0.44%
2021-04-21	4.542	4.542	4.556	4.514	4.560	3,079,300	13,978,963	4.5397	4.542	4.542	4.556	4.514	4.560	3,079,300	4.5397	1.75%
2021-04-20	4.464	4.464	4.470	4.452	4.504	3,824,800	17,117,093	4.4753	4.464	4.464	4.470	4.452	4.504	3,824,800	4.4753	-0.04%
2021-04-19	4.466	4.460	4.468	4.434	4.516	3,326,800	14,833,164	4.4587	4.466	4.460	4.468	4.434	4.516	3,326,800	4.4587	-0.36%
2021-04-16	4.482	4.482	4.486	4.474	4.530	3,048,200	13,718,554	4.5005	4.482	4.482	4.486	4.474	4.530	3,048,200	4.5005	-0.84%
2021-04-15	4.520	4.502	4.520	4.504	4.560	5,224,100	23,698,511	4.5364	4.520	4.502	4.520	4.504	4.560	5,224,100	4.5364	0.44%
2021-04-14	4.500	4.496	4.502	4.488	4.532	5,458,900	24,604,145	4.5072	4.500	4.496	4.502	4.488	4.532	5,458,900	4.5072	-1.53%
2021-04-13	4.570	4.564	4.580	4.506	4.582	3,923,100	17,827,098	4.5441	4.570	4.564	4.580	4.506	4.582	3,923,100	4.5441	-0.26%
2021-04-12	4.582	4.556	4.604	4.540	4.604	3,146,900	14,412,335	4.5799	4.582	4.556	4.604	4.540	4.604	3,146,900	4.5799	0.97%
2021-04-09	4.538	4.520	4.540	4.452	4.550	2,891,800	13,088,861	4.5262	4.538	4.520	4.540	4.452	4.550	2,891,800	4.5262	1.16%
2021-04-08	4.486	4.482	4.510	4.480	4.564	3,809,500	17,151,194	4.5022	4.486	4.482	4.510	4.480	4.564	3,809,500	4.5022	-1.54%
2021-04-07	4.556	4.528	4.560	4.480	4.556	3,340,800	15,136,024	4.5307	4.556	4.528	4.560	4.480	4.556	3,340,800	4.5307	1.20%
2021-04-01	4.502	4.500	4.502	4.500	4.576	11,179,100	50,821,387	4.5461	4.502	4.500	4.502	4.500	4.576	11,179,100	4.5461	-2.00%
2021-03-31	4.594	4.588	4.620	4.528	4.600	4,645,900	21,242,881	4.5724	4.594	4.588	4.620	4.528	4.600	4,645,900	4.5724	0.75%
2021-03-30	4.560	4.550	4.574	4.538	4.590	4,653,200	21,220,512	4.5604	4.560	4.550	4.574	4.538	4.590	4,653,200	4.5604	-0.83%
2021-03-29	4.598	4.570	4.610	4.580	4.634	5,940,000	27,359,158	4.6059	4.598	4.570	4.610	4.580	4.634	5,940,000	4.6059	-0.26%
2021-03-26	4.610	4.600	4.606	4.594	4.662	7,931,800	36,767,691	4.6355	4.610	4.600	4.606	4.594	4.662	7,931,800	4.6355	-1.54%
2021-03-25	4.682	4.678	4.690	4.662	4.736	5,453,000	25,591,976	4.6932	4.682	4.678	4.690	4.662	4.736	5,453,000	4.6932	-0.09%
2021-03-24	4.686	4.680	4.690	4.594	4.694	9,947,600	46,311,242	4.6555	4.686	4.680	4.690	4.594	4.694	9,947,600	4.6555	2.18%
2021-03-23	4.586	4.580	4.600	4.478	4.602	11,177,800	51,059,670	4.5680	4.586	4.580	4.600	4.478	4.602	11,177,800	4.5680	1.42%
2021-03-22	4.522	4.524	4.532	4.484	4.532	2,554,900	11,526,835	4.5117	4.522	4.524	4.532	4.484	4.532	2,554,900	4.5117	0.13%
2021-03-19	4.516	4.506	4.518	4.468	4.544	7,554,500	34,051,628	4.5075	4.516	4.506	4.518	4.468	4.544	7,554,500	4.5075	1.48%
2021-03-18	4.450	4.448	4.450	4.416	4.470	8,166,400	36,193,750	4.4320	4.450	4.448	4.450	4.416	4.470	8,166,400	4.4320	-1.20%
2021-03-17	4.504	4.500	4.510	4.480	4.542	5,472,900	24,676,925	4.5089	4.504	4.500	4.510	4.480	4.542	5,472,900	4.5089	-0.04%
2021-03-16	4.506	4.500	4.520	4.486	4.526	7,766,000	34,983,745	4.5047	4.506	4.500	4.520	4.486	4.526	7,766,000	4.5047	-0.57%
2021-03-15	4.532	4.510	4.536	4.484	4.564	4,822,900	21,856,831	4.5319	4.532	4.510	4.536	4.484	4.564	4,822,900	4.5319	0.62%
2021-03-12	4.504	4.504	4.520	4.428	4.550	5,170,400	23,142,819	4.4760	4.504	4.504	4.520	4.428	4.550	5,170,400	4.4760	0.99%
2021-03-11	4.460	4.450	4.468	4.446	4.514	5,355,300	23,909,502	4.4646	4.460	4.450	4.468	4.446	4.514	5,355,300	4.4646	-1.76%
2021-03-10	4.540	4.540	4.556	4.496	4.564	2,403,900	10,875,464	4.5241	4.540	4.540	4.556	4.496	4.564	2,403,900	4.5241	-0.57%
2021-03-09	4.566	4.556	4.600	4.510	4.620	18,063,000	82,537,461	4.5694	4.566	4.556	4.600	4.510	4.620	18,063,000	4.5694	-0.61%
2021-03-08	4.594	4.582	4.600	4.468	4.610	12,806,600	58,286,077	4.5513	4.594	4.582	4.600	4.468	4.610	12,806,600	4.5513	1.86%
2021-03-05	4.510	4.510	4.530	4.470	4.600	9,095,600	41,310,254	4.5418	4.510	4.510	4.530	4.470	4.600	9,095,600	4.5418	0.49%
2021-03-04	4.488	4.472	4.488	4.446	4.522	7,961,500	35,673,421	4.4807	4.488	4.472	4.488	4.446	4.522	7,961,500	4.4807	1.77%
2021-03-03	4.410	4.400	4.420	4.392	4.512	4,164,600	18,494,721	4.4409	4.410	4.400	4.420	4.392	4.512	4,164,600	4.4409	-2.73%
2021-03-02	4.534	4.516	4.534	4.426	4.548	6,331,900	28,419,077	4.4882	4.534	4.516	4.534	4.426	4.548	6,331,900	4.4882	1.34%
2021-03-01	4.474	4.472	4.474	4.460	4.520	3,340,700	14,966,200	4.4800	4.474	4.472	4.474	4.460	4.520	3,340,700	4.4800	-1.19%
2021-02-26	4.528	4.528	4.530	4.402	4.530	15,997,200	71,817,755	4.4894	4.528	4.528	4.530	4.402	4.530	15,997,200	4.4894	3.43%
2021-02-25	4.378	4.364	4.378	4.326	4.410	8,326,900	36,311,769	4.3608	4.378	4.364	4.378	4.326	4.410	8,326,900	4.3608	-1.17%
2021-02-24	4.430	4.424	4.430	4.274	4.446	15,184,800	66,716,647	4.3936	4.430	4.424	4.430	4.274	4.446	15,184,800	4.3936	3.26%
2021-02-23	4.290	4.286	4.308	4.256	4.368	5,375,500	23,101,056	4.2975	4.290	4.286	4.308	4.256	4.368	5,375,500	4.2975	-1.47%
2021-02-22	4.354	4.300	4.368	4.260	4.356	3,268,000	14,097,857	4.3139	4.354	4.300	4.368	4.260	4.356	3,268,000	4.3139	1.11%
2021-02-19	4.306	4.298	4.310	4.300	4.382	1,910,100	8,286,644	4.3383	4.306	4.298	4.310	4.300	4.382	1,910,100	4.3383	-0.28%
2021-02-18	4.318	4.300	4.318	4.242	4.318	2,100,200	8,997,229	4.2840	4.318	4.300	4.318	4.242	4.318	2,100,200	4.2840	1.70%
2021-02-17	4.246	4.246	4.256	4.236	4.328	3,097,400	13,254,432	4.2792	4.246	4.246	4.256	4.236	4.328	3,097,400	4.2792	-1.07%
2021-02-16	4.292	4.290	4.300	4.284	4.334	12,410,700	53,371,559	4.3004	4.292	4.290	4.300	4.284	4.334	12,410,700	4.3004	-2.05%
2021-02-11	4.382	4.380	4.404	4.382	4.426	786,500	3,464,844	4.4054	4.382	4.380	4.404	4.382	4.426	786,500	4.4054	-0.27%
2021-02-10	4.394	4.388	4.400	4.388	4.452	5,033,700	22,199,622	4.4102	4.394	4.388	4.400	4.388	4.452	5,033,700	4.4102	-2.01%
2021-02-09	4.484	4.480	4.514	4.480	4.514	2,483,500	11,167,645	4.4967	4.484	4.480	4.514	4.480	4.514	2,483,500	4.4967	-0.49%
2021-02-08	4.506	4.490	4.558	4.452	4.512	1,715,800	7,680,321	4.4762	4.506	4.490	4.558	4.452	4.512	1,715,800	4.4762	-0.09%
2021-02-05	4.510	4.500	4.530	4.484	4.546	2,208,400	9,943,575	4.5026	4.510	4.500	4.530	4.484	4.546	2,208,400	4.5026	-0.79%
2021-02-04	4.546	4.490	4.546	4.496	4.592	5,075,000	23,030,555	4.5380	4.546	4.490	4.546	4.496	4.592	5,075,000	4.5380	0.71%
2021-02-03	4.514	4.500	4.540	4.512	4.562	3,682,900	16,728,158	4.5421	4.514	4.500	4.540	4.512	4.562	3,682,900	4.5421	-0.13%
2021-02-02	4.520	4.510	4.530	4.482	4.560	3,547,800	16,001,597	4.5103	4.520	4.510	4.530	4.482	4.560	3,547,800	4.5103	-1.22%
2021-02-01	4.576	4.572	4.578	4.560	4.666	7,595,400	34,931,005	4.5990	4.576	4.572	4.578	4.560	4.666	7,595,400	4.5990	-1.93%
2021-01-29	4.666	4.666	4.670	4.564	4.678	11,765,600	54,614,908	4.6419	4.666	4.666	4.670	4.564	4.678	11,765,600	4.6419	0.82%
2021-01-28	4.628	4.620	4.628	4.530	4.640	19,740,100	90,478,910	4.5835	4.628	4.620	4.628	4.530	4.640	19,740,100	4.5835	2.84%
2021-01-27	4.500	4.498	4.502	4.456	4.518	4,612,200	20,708,057	4.4898	4.500	4.498	4.502	4.456	4.518	4,612,200	4.4898	0.18%
2021-01-26	4.492	4.492	4.494	4.388	4.498	9,917,100	44,283,188	4.4653	4.492	4.492	4.494	4.388	4.498	9,917,100	4.4653	2.37%
2021-01-25	4.388	4.386	4.388	4.386	4.490	6,071,200	26,778,547	4.4108	4.388	4.386	4.388	4.386	4.490	6,071,200	4.4108	-2.40%
2021-01-22	4.496	4.488	4.496	4.420	4.496	9,399,460	42,122,916	4.4814	4.496	4.488	4.496	4.420	4.496	9,399,460	4.4814	1.77%
2021-01-21	4.418	4.414	4.420	4.390	4.442	3,526,300	15,597,984	4.4233	4.418	4.414	4.420	4.390	4.442	3,526,300	4.4233	0.00%
2021-01-20	4.418	4.418	4.436	4.414	4.460	3,113,800	13,803,904	4.4331	4.418	4.418	4.436	4.414	4.460	3,113,800	4.4331	-1.12%
2021-01-19	4.468	4.450	4.474	4.426	4.586	5,970,000	26,871,330	4.5011	4.468	4.450	4.474	4.426	4.586	5,970,000	4.5011	-2.79%
2021-01-18	4.596	4.596	4.640	4.592	4.660	3,196,400	14,808,940	4.6330	4.596	4.596	4.640	4.592	4.660	3,196,400	4.6330	-0.69%
2021-01-15	4.628	4.624	4.662	4.620	4.672	2,246,400	10,437,164	4.6462	4.628	4.624	4.662	4.620	4.672	2,246,400	4.6462	-0.47%
2021-01-14	4.650	4.646	4.662	4.646	4.682	930,100	4,338,968	4.6651	4.650	4.646	4.662	4.646	4.682	930,100	4.6651	-0.73%
2021-01-13	4.684	4.672	4.686	4.664	4.698	2,124,500	9,952,205	4.6845	4.684	4.672	4.686	4.664	4.698	2,124,500	4.6845	0.00%
2021-01-12	4.684	4.684	4.700	4.684	4.764	2,245,100	10,560,353	4.7037	4.684	4.684	4.700	4.684	4.764	2,245,100	4.7037	-1.18%
2021-01-11	4.740	4.716	4.740	4.702	4.762	3,177,900	15,050,914	4.7361	4.740	4.716	4.740	4.702	4.762	3,177,900	4.7361	-0.21%
2021-01-08	4.750	4.746	4.756	4.738	4.802	3,860,800	18,413,585	4.7694	4.750	4.746	4.756	4.738	4.802	3,860,800	4.7694	-1.08%
2021-01-07	4.802	4.802	4.808	4.776	4.822	1,343,800	6,452,194	4.8015	4.802	4.802	4.808	4.776	4.822	1,343,800	4.8015	0.46%
2021-01-06	4.780	4.778	4.790	4.772	4.834	4,682,200	22,453,988	4.7956	4.780	4.778	4.790	4.772	4.834	4,682,200	4.7956	-0.42%
2021-01-05	4.800	4.800	4.810	4.784	4.870	6,076,800	29,331,125	4.8267	4.800	4.800	4.810	4.784	4.870	6,076,800	4.8267	-0.37%
2021-01-04	4.818	4.814	4.850	4.816	4.872	7,618,000	36,912,029	4.8454	4.818	4.814	4.850	4.816	4.872	7,618,000	4.8454	-0.78%
2020-12-31	4.856	4.852	4.860	4.838	4.872	1,730,000	8,393,722	4.8519	4.856	4.852	4.860	4.838	4.872	1,730,000	4.8519	-0.41%
2020-12-30	4.876	4.860	4.876	4.870	4.970	11,673,200	57,215,737	4.9015	4.876	4.860	4.876	4.870	4.970	11,673,200	4.9015	-2.17%
2020-12-29	4.984	4.982	4.984	4.976	5.010	4,888,500	24,412,213	4.9938	4.984	4.982	4.984	4.976	5.010	4,888,500	4.9938	-0.82%
2020-12-28	5.025	5.020	5.030	4.996	5.035	4,820,900	24,122,210	5.0037	5.025	5.020	5.030	4.996	5.035	4,820,900	5.0037	0.20%
2020-12-24	5.015	5.015	5.030	5.010	5.045	1,622,200	8,169,607	5.0361	5.015	5.015	5.030	5.010	5.045	1,622,200	5.0361	-0.50%
2020-12-23	5.040	5.035	5.040	5.035	5.085	1,130,000	5,715,411	5.0579	5.040	5.035	5.040	5.035	5.085	1,130,000	5.0579	-0.79%
2020-12-22	5.080	5.060	5.085	5.030	5.100	10,852,400	55,251,045	5.0911	5.080	5.060	5.085	5.030	5.100	10,852,400	5.0911	0.89%
2020-12-21	5.035	5.035	5.040	5.010	5.050	448,900	2,257,365	5.0287	5.035	5.035	5.040	5.010	5.050	448,900	5.0287	0.40%
2020-12-18	5.015	5.000	5.020	4.978	5.030	801,600	4,008,229	5.0003	5.015	5.000	5.020	4.978	5.030	801,600	5.0003	0.86%
2020-12-17	4.972	4.972	4.990	4.972	5.025	913,100	4,565,307	4.9998	4.972	4.972	4.990	4.972	5.025	913,100	4.9998	-0.76%
2020-12-16	5.010	5.010	5.020	5.005	5.045	400,000	2,007,169	5.0179	5.010	5.010	5.020	5.005	5.045	400,000	5.0179	-1.09%
2020-12-15	5.065	5.065	5.070	5.025	5.080	5,851,400	29,676,635	5.0717	5.065	5.065	5.070	5.025	5.080	5,851,400	5.0717	0.90%
2020-12-14	5.020	5.010	5.020	5.000	5.040	5,606,500	28,147,075	5.0204	5.020	5.010	5.020	5.000	5.040	5,606,500	5.0204	0.40%
2020-12-11	5.000	5.000	5.010	4.966	5.020	1,846,100	9,212,739	4.9904	5.000	5.000	5.010	4.966	5.020	1,846,100	4.9904	-0.60%
2020-12-10	5.030	5.020	5.030	5.020	5.045	414,600	2,086,199	5.0318	5.030	5.020	5.030	5.020	5.045	414,600	5.0318	0.50%
2020-12-09	5.005	4.996	5.030	4.972	5.025	2,348,200	11,719,528	4.9909	5.005	4.996	5.030	4.972	5.025	2,348,200	4.9909	-0.79%
2020-12-08	5.045	5.035	5.050	5.015	5.050	1,670,800	8,407,816	5.0322	5.045	5.035	5.050	5.015	5.050	1,670,800	5.0322	0.60%
2020-12-07	5.015	5.005	5.015	4.962	5.050	3,708,800	18,640,317	5.0260	5.015	5.005	5.015	4.962	5.050	3,708,800	5.0260	1.23%
2020-12-04	4.954	4.950	4.998	4.950	4.976	287,100	1,423,381	4.9578	4.954	4.950	4.998	4.950	4.976	287,100	4.9578	-0.32%
2020-12-03	4.970	4.960	4.996	4.954	4.998	884,300	4,408,298	4.9851	4.970	4.960	4.996	4.954	4.998	884,300	4.9851	-0.60%
2020-12-02	5.000	4.990	5.010	4.992	5.040	1,972,000	9,869,457	5.0048	5.000	4.990	5.010	4.992	5.040	1,972,000	5.0048	-0.20%
2020-12-01	5.010	4.990	5.015	4.982	5.030	4,307,600	21,587,079	5.0114	5.010	4.990	5.015	4.982	5.030	4,307,600	5.0114	-0.50%
2020-11-30	5.035	5.015	5.030	4.930	5.040	8,898,700	44,635,930	5.0160	5.035	5.015	5.030	4.930	5.040	8,898,700	5.0160	2.13%
2020-11-27	4.930	4.928	4.958	4.918	4.972	2,759,400	13,620,564	4.9361	4.930	4.928	4.958	4.918	4.972	2,759,400	4.9361	-0.64%
2020-11-26	4.962	4.962	4.974	4.962	4.990	1,010,800	5,033,231	4.9795	4.962	4.962	4.974	4.962	4.990	1,010,800	4.9795	-0.48%
2020-11-25	4.986	4.984	4.986	4.908	4.996	7,223,400	35,731,306	4.9466	4.986	4.984	4.986	4.908	4.996	7,223,400	4.9466	-0.38%
2020-11-24	5.005	5.000	5.015	5.005	5.030	5,299,000	26,590,071	5.0179	5.005	5.000	5.015	5.005	5.030	5,299,000	5.0179	-0.30%
2020-11-23	5.020	5.020	5.030	4.986	5.040	1,345,000	6,743,884	5.0140	5.020	5.020	5.030	4.986	5.040	1,345,000	5.0140	-0.30%
2020-11-20	5.035	5.035	5.045	5.005	5.045	2,024,100	10,178,275	5.0285	5.035	5.035	5.045	5.005	5.045	2,024,100	5.0285	0.00%
2020-11-19	5.035	5.035	5.040	5.030	5.050	583,500	2,940,243	5.0390	5.035	5.035	5.040	5.030	5.050	583,500	5.0390	0.40%
2020-11-18	5.015	5.010	5.040	4.994	5.040	2,627,300	13,161,944	5.0097	5.015	5.010	5.040	4.994	5.040	2,627,300	5.0097	-0.50%
2020-11-17	5.040	5.035	5.040	5.015	5.050	1,106,100	5,565,911	5.0320	5.040	5.035	5.040	5.015	5.050	1,106,100	5.0320	0.00%
2020-11-16	5.040	5.040	5.060	5.035	5.075	885,600	4,475,769	5.0539	5.040	5.040	5.060	5.035	5.075	885,600	5.0539	-0.88%
2020-11-13	5.085	5.080	5.105	5.085	5.130	2,309,800	11,798,485	5.1080	5.085	5.080	5.105	5.085	5.130	2,309,800	5.1080	0.00%
2020-11-12	5.085	5.080	5.085	5.025	5.100	6,739,100	34,139,882	5.0659	5.085	5.080	5.085	5.025	5.100	6,739,100	5.0659	0.20%
2020-11-11	5.075	5.070	5.080	5.035	5.080	5,625,000	28,448,368	5.0575	5.075	5.070	5.080	5.035	5.080	5,625,000	5.0575	0.10%
2020-11-10	5.070	5.065	5.070	5.035	5.105	8,373,400	42,426,456	5.0668	5.070	5.065	5.070	5.035	5.105	8,373,400	5.0668	-0.98%
2020-11-09	5.120	5.105	5.120	5.080	5.125	5,572,500	28,434,266	5.1026	5.120	5.105	5.120	5.080	5.125	5,572,500	5.1026	-1.16%
2020-11-06	5.180	5.180	5.185	5.155	5.205	3,143,900	16,304,083	5.1859	5.180	5.180	5.185	5.155	5.205	3,143,900	5.1859	-0.29%
2020-11-05	5.195	5.190	5.195	5.190	5.265	6,650,200	34,708,029	5.2191	5.195	5.190	5.195	5.190	5.265	6,650,200	5.2191	-3.17%
2020-11-04	5.365	5.355	5.365	5.320	5.400	3,645,800	19,538,226	5.3591	5.365	5.355	5.365	5.320	5.400	3,645,800	5.3591	0.47%
2020-11-03	5.340	5.340	5.350	5.325	5.430	3,138,100	16,817,960	5.3593	5.340	5.340	5.350	5.325	5.430	3,138,100	5.3593	-2.29%
2020-11-02	5.465	5.460	5.480	5.460	5.515	4,933,400	27,092,241	5.4916	5.465	5.460	5.480	5.460	5.515	4,933,400	5.4916	-1.71%
2020-10-30	5.560	5.545	5.560	5.435	5.565	1,552,500	8,560,290	5.5139	5.560	5.545	5.560	5.435	5.565	1,552,500	5.5139	2.30%
2020-10-29	5.435	5.430	5.465	5.420	5.505	1,670,500	9,150,156	5.4775	5.435	5.430	5.465	5.420	5.505	1,670,500	5.4775	0.46%
2020-10-28	5.410	5.400	5.420	5.380	5.435	348,400	1,884,161	5.4080	5.410	5.400	5.420	5.380	5.435	348,400	5.4080	0.19%
2020-10-27	5.400	5.395	5.410	5.380	5.430	783,600	4,241,392	5.4127	5.400	5.395	5.410	5.380	5.430	783,600	5.4127	0.84%
2020-10-23	5.355	5.355	5.375	5.355	5.415	1,983,200	10,665,104	5.3777	5.355	5.355	5.375	5.355	5.415	1,983,200	5.3777	-0.74%
2020-10-22	5.395	5.390	5.410	5.385	5.445	2,288,100	12,391,313	5.4155	5.395	5.390	5.410	5.385	5.445	2,288,100	5.4155	-0.09%
2020-10-21	5.400	5.390	5.405	5.370	5.425	1,891,800	10,209,017	5.3965	5.400	5.390	5.405	5.370	5.425	1,891,800	5.3965	-0.83%
2020-10-20	5.445	5.435	5.460	5.440	5.470	345,300	1,881,995	5.4503	5.445	5.435	5.460	5.440	5.470	345,300	5.4503	-0.18%
2020-10-19	5.455	5.445	5.465	5.395	5.475	849,400	4,613,020	5.4309	5.455	5.445	5.465	5.395	5.475	849,400	5.4309	-0.37%
2020-10-16	5.475	5.475	5.480	5.470	5.520	1,555,700	8,530,864	5.4836	5.475	5.475	5.480	5.470	5.520	1,555,700	5.4836	-1.08%
2020-10-15	5.535	5.535	5.540	5.445	5.550	2,427,600	13,357,161	5.5022	5.535	5.535	5.540	5.445	5.550	2,427,600	5.5022	1.84%
2020-10-14	5.435	5.430	5.435	5.400	5.460	1,028,100	5,590,454	5.4377	5.435	5.430	5.435	5.400	5.460	1,028,100	5.4377	0.18%
2020-10-12	5.425	5.425	5.430	5.410	5.535	3,739,600	20,387,746	5.4519	5.425	5.425	5.430	5.410	5.535	3,739,600	5.4519	-2.34%
2020-10-09	5.555	5.550	5.560	5.510	5.570	1,200,800	6,651,957	5.5396	5.555	5.550	5.560	5.510	5.570	1,200,800	5.5396	0.27%
2020-10-08	5.540	5.540	5.545	5.520	5.575	1,147,400	6,370,874	5.5524	5.540	5.540	5.545	5.520	5.575	1,147,400	5.5524	0.36%
2020-10-07	5.520	5.515	5.525	5.520	5.600	482,900	2,678,274	5.5462	5.520	5.515	5.525	5.520	5.600	482,900	5.5462	-1.25%
2020-10-06	5.590	5.585	5.590	5.580	5.620	7,160,700	40,059,690	5.5944	5.590	5.585	5.590	5.580	5.620	7,160,700	5.5944	-0.97%
2020-10-05	5.645	5.640	5.645	5.600	5.660	1,920,400	10,786,589	5.6168	5.645	5.640	5.645	5.600	5.660	1,920,400	5.6168	-0.88%
2020-09-30	5.695	5.695	5.700	5.630	5.745	6,740,300	38,446,199	5.7039	5.695	5.695	5.700	5.630	5.745	6,740,300	5.7039	-0.96%
2020-09-29	5.750	5.750	5.755	5.695	5.765	2,036,400	11,685,876	5.7385	5.750	5.750	5.755	5.695	5.765	2,036,400	5.7385	0.79%
2020-09-28	5.705	5.700	5.705	5.700	5.775	2,211,700	12,658,976	5.7236	5.705	5.700	5.705	5.700	5.775	2,211,700	5.7236	-1.21%
2020-09-25	5.775	5.770	5.775	5.700	5.790	2,639,700	15,197,017	5.7571	5.775	5.770	5.775	5.700	5.790	2,639,700	5.7571	0.61%
2020-09-24	5.740	5.740	5.745	5.685	5.780	3,467,500	19,932,901	5.7485	5.740	5.740	5.745	5.685	5.780	3,467,500	5.7485	1.59%
2020-09-23	5.650	5.645	5.650	5.640	5.700	1,622,100	9,183,780	5.6617	5.650	5.645	5.650	5.640	5.700	1,622,100	5.6617	-0.09%
2020-09-22	5.655	5.650	5.655	5.620	5.675	3,324,900	18,772,779	5.6461	5.655	5.650	5.655	5.620	5.675	3,324,900	5.6461	0.89%
2020-09-21	5.605	5.605	5.610	5.470	5.610	3,005,600	16,785,399	5.5847	5.605	5.605	5.610	5.470	5.610	3,005,600	5.5847	1.82%
2020-09-18	5.505	5.500	5.505	5.490	5.530	509,800	2,805,629	5.5034	5.505	5.500	5.505	5.490	5.530	509,800	5.5034	-0.36%
2020-09-17	5.525	5.525	5.530	5.445	5.540	1,964,700	10,832,596	5.5136	5.525	5.525	5.530	5.445	5.540	1,964,700	5.5136	1.66%
2020-09-16	5.435	5.435	5.440	5.405	5.450	183,700	998,356	5.4347	5.435	5.435	5.440	5.405	5.450	183,700	5.4347	0.09%
2020-09-15	5.430	5.425	5.430	5.420	5.460	1,947,000	10,576,213	5.4321	5.430	5.425	5.430	5.420	5.460	1,947,000	5.4321	-0.55%
2020-09-14	5.460	5.455	5.460	5.430	5.475	456,200	2,487,910	5.4536	5.460	5.455	5.460	5.430	5.475	456,200	5.4536	-0.55%
2020-09-11	5.490	5.490	5.495	5.475	5.550	1,027,300	5,656,664	5.5063	5.490	5.490	5.495	5.475	5.550	1,027,300	5.5063	-0.72%
2020-09-10	5.530	5.530	5.535	5.470	5.530	3,335,300	18,395,635	5.5154	5.530	5.530	5.535	5.470	5.530	3,335,300	5.5154	0.36%
2020-09-09	5.510	5.505	5.510	5.500	5.555	4,529,900	25,001,288	5.5192	5.510	5.505	5.510	5.500	5.555	4,529,900	5.5192	0.82%
2020-09-08	5.465	5.460	5.465	5.430	5.525	1,365,100	7,465,847	5.4691	5.465	5.460	5.465	5.430	5.525	1,365,100	5.4691	-0.18%
2020-09-07	5.475	5.470	5.475	5.400	5.490	1,222,300	6,659,979	5.4487	5.475	5.470	5.475	5.400	5.490	1,222,300	5.4487	1.01%
2020-09-04	5.420	5.420	5.425	5.420	5.490	4,298,700	23,474,434	5.4608	5.420	5.420	5.425	5.420	5.490	4,298,700	5.4608	0.56%
2020-09-03	5.390	5.385	5.390	5.335	5.410	1,757,900	9,459,825	5.3813	5.390	5.385	5.390	5.335	5.410	1,757,900	5.3813	0.47%
2020-09-02	5.365	5.360	5.365	5.335	5.405	1,299,900	6,983,471	5.3723	5.365	5.360	5.365	5.335	5.405	1,299,900	5.3723	0.28%
2020-09-01	5.350	5.340	5.345	5.330	5.395	1,569,200	8,415,152	5.3627	5.350	5.340	5.345	5.330	5.395	1,569,200	5.3627	0.28%
2020-08-31	5.335	5.335	5.340	5.215	5.345	3,685,000	19,328,353	5.2451	5.335	5.335	5.340	5.215	5.345	3,685,000	5.2451	0.47%
2020-08-28	5.310	5.300	5.305	5.230	5.340	5,443,500	28,740,121	5.2797	5.310	5.300	5.305	5.230	5.340	5,443,500	5.2797	-0.47%
2020-08-27	5.335	5.330	5.340	5.295	5.355	4,287,200	22,895,485	5.3404	5.335	5.330	5.340	5.295	5.355	4,287,200	5.3404	0.76%
2020-08-26	5.295	5.295	5.300	5.270	5.325	2,290,300	12,123,268	5.2933	5.295	5.295	5.300	5.270	5.325	2,290,300	5.2933	0.09%
2020-08-25	5.290	5.285	5.290	5.270	5.320	3,228,300	17,107,381	5.2992	5.290	5.285	5.290	5.270	5.320	3,228,300	5.2992	0.00%
2020-08-24	5.290	5.285	5.290	5.280	5.325	2,769,800	14,661,661	5.2934	5.290	5.285	5.290	5.280	5.325	2,769,800	5.2934	-1.49%
2020-08-21	5.370	5.370	5.375	5.365	5.450	2,305,700	12,435,790	5.3935	5.370	5.370	5.375	5.365	5.450	2,305,700	5.3935	-1.56%
2020-08-20	5.455	5.455	5.460	5.400	5.495	5,118,700	27,983,505	5.4669	5.455	5.455	5.460	5.400	5.495	5,118,700	5.4669	1.77%
2020-08-19	5.360	5.355	5.360	5.330	5.390	1,337,700	7,191,940	5.3763	5.360	5.355	5.360	5.330	5.390	1,337,700	5.3763	0.37%
2020-08-18	5.340	5.335	5.340	5.310	5.355	756,700	4,033,669	5.3306	5.340	5.335	5.340	5.310	5.355	756,700	5.3306	0.19%
2020-08-17	5.330	5.325	5.335	5.280	5.370	2,839,100	15,056,976	5.3034	5.330	5.325	5.335	5.280	5.370	2,839,100	5.3034	-0.84%
2020-08-14	5.375	5.370	5.375	5.330	5.395	3,846,900	20,644,430	5.3665	5.375	5.370	5.375	5.330	5.395	3,846,900	5.3665	0.28%
2020-08-13	5.360	5.355	5.360	5.295	5.370	974,100	5,211,835	5.3504	5.360	5.355	5.360	5.295	5.370	974,100	5.3504	0.09%
2020-08-12	5.355	5.355	5.360	5.340	5.480	5,316,100	28,652,690	5.3898	5.355	5.355	5.360	5.340	5.480	5,316,100	5.3898	-1.56%
2020-08-11	5.440	5.430	5.435	5.400	5.500	5,270,100	28,628,371	5.4322	5.440	5.430	5.435	5.400	5.500	5,270,100	5.4322	-1.89%
2020-08-10	5.545	5.540	5.545	5.515	5.575	2,713,800	15,016,968	5.5336	5.545	5.540	5.545	5.515	5.575	2,713,800	5.5336	0.54%
2020-08-07	5.515	5.515	5.520	5.450	5.590	7,387,700	40,926,030	5.5398	5.515	5.515	5.520	5.450	5.590	7,387,700	5.5398	1.66%
2020-08-06	5.425	5.420	5.425	5.380	5.495	5,896,000	32,097,242	5.4439	5.425	5.420	5.425	5.380	5.495	5,896,000	5.4439	0.84%
2020-08-05	5.380	5.375	5.380	5.370	5.435	4,097,500	22,109,833	5.3959	5.380	5.375	5.380	5.370	5.435	4,097,500	5.3959	-0.92%
2020-08-04	5.430	5.425	5.430	5.395	5.525	3,121,300	17,028,404	5.4555	5.430	5.425	5.430	5.395	5.525	3,121,300	5.4555	-2.16%
2020-08-03	5.550	5.545	5.550	5.500	5.590	5,900,300	32,775,430	5.5549	5.550	5.545	5.550	5.500	5.590	5,900,300	5.5549	1.00%
2020-07-31	5.495	5.490	5.495	5.430	5.520	1,109,500	6,062,753	5.4644	5.495	5.490	5.495	5.430	5.520	1,109,500	5.4644	0.09%
2020-07-30	5.490	5.490	5.495	5.375	5.510	3,602,100	19,585,412	5.4372	5.490	5.490	5.495	5.375	5.510	3,602,100	5.4372	0.73%
2020-07-29	5.450	5.445	5.450	5.440	5.485	3,048,700	16,649,374	5.4611	5.450	5.445	5.450	5.440	5.485	3,048,700	5.4611	-0.37%
2020-07-28	5.470	5.470	5.475	5.435	5.495	2,197,500	12,008,419	5.4646	5.470	5.470	5.475	5.435	5.495	2,197,500	5.4646	-0.55%
2020-07-27	5.500	5.500	5.505	5.425	5.520	3,244,800	17,748,288	5.4698	5.500	5.500	5.505	5.425	5.520	3,244,800	5.4698	0.09%
2020-07-24	5.495	5.485	5.490	5.400	5.510	6,010,800	32,889,070	5.4717	5.495	5.485	5.490	5.400	5.510	6,010,800	5.4717	2.23%
2020-07-23	5.375	5.370	5.375	5.355	5.430	1,582,600	8,532,744	5.3916	5.375	5.370	5.375	5.355	5.430	1,582,600	5.3916	-0.46%
2020-07-22	5.400	5.395	5.400	5.260	5.405	2,809,500	14,955,662	5.3232	5.400	5.395	5.400	5.260	5.405	2,809,500	5.3232	1.89%
2020-07-21	5.300	5.300	5.305	5.300	5.360	5,933,600	31,590,087	5.3239	5.300	5.300	5.305	5.300	5.360	5,933,600	5.3239	-2.21%
2020-07-20	5.420	5.420	5.425	5.385	5.480	4,143,700	22,456,558	5.4194	5.420	5.420	5.425	5.385	5.480	4,143,700	5.4194	0.28%
2020-07-17	5.405	5.405	5.410	5.370	5.435	2,620,600	14,158,821	5.4029	5.405	5.405	5.410	5.370	5.435	2,620,600	5.4029	-0.64%
2020-07-16	5.440	5.435	5.440	5.310	5.445	3,557,700	19,220,368	5.4025	5.440	5.435	5.440	5.310	5.445	3,557,700	5.4025	2.06%
2020-07-15	5.330	5.330	5.335	5.245	5.365	3,586,500	19,071,171	5.3175	5.330	5.330	5.335	5.245	5.365	3,586,500	5.3175	-0.37%
2020-07-14	5.350	5.350	5.355	5.300	5.375	2,524,200	13,472,944	5.3375	5.350	5.350	5.355	5.300	5.375	2,524,200	5.3375	1.52%
2020-07-13	5.270	5.270	5.275	5.205	5.280	2,575,000	13,505,538	5.2449	5.270	5.270	5.275	5.205	5.280	2,575,000	5.2449	-0.28%
2020-07-10	5.285	5.285	5.290	5.200	5.315	3,585,200	18,892,029	5.2694	5.285	5.285	5.290	5.200	5.315	3,585,200	5.2694	2.13%
2020-07-09	5.175	5.175	5.185	5.150	5.220	6,973,400	36,120,436	5.1797	5.175	5.175	5.185	5.150	5.220	6,973,400	5.1797	-0.48%
2020-07-08	5.200	5.195	5.200	5.160	5.250	2,546,000	13,247,510	5.2033	5.200	5.195	5.200	5.160	5.250	2,546,000	5.2033	-0.67%
2020-07-07	5.235	5.230	5.235	5.080	5.240	6,119,200	31,541,171	5.1545	5.235	5.230	5.235	5.080	5.240	6,119,200	5.1545	1.45%
2020-07-06	5.160	5.160	5.165	5.145	5.325	10,292,100	53,471,919	5.1954	5.160	5.160	5.165	5.145	5.325	10,292,100	5.1954	-4.18%
2020-07-03	5.385	5.380	5.385	5.360	5.420	3,637,800	19,600,396	5.3880	5.385	5.380	5.385	5.360	5.420	3,637,800	5.3880	-1.10%
2020-07-02	5.445	5.440	5.445	5.440	5.605	6,082,200	33,322,897	5.4788	5.445	5.440	5.445	5.440	5.605	6,082,200	5.4788	-3.20%
2020-06-30	5.625	5.625	5.630	5.590	5.665	1,614,800	9,067,692	5.6154	5.625	5.625	5.630	5.590	5.665	1,614,800	5.6154	-0.62%
2020-06-29	5.660	5.655	5.660	5.590	5.700	8,999,200	50,847,728	5.6502	5.660	5.655	5.660	5.590	5.700	8,999,200	5.6502	1.25%
2020-06-26	5.590	5.590	5.595	5.555	5.600	2,207,000	12,308,131	5.5769	5.590	5.590	5.595	5.555	5.600	2,207,000	5.5769	0.81%
2020-06-24	5.545	5.545	5.550	5.480	5.545	5,449,500	30,058,281	5.5158	5.545	5.545	5.550	5.480	5.545	5,449,500	5.5158	0.45%
2020-06-23	5.520	5.520	5.525	5.520	5.695	4,149,200	23,189,721	5.5890	5.520	5.520	5.525	5.520	5.695	4,149,200	5.5890	-1.60%
2020-06-22	5.610	5.610	5.615	5.590	5.645	1,102,400	6,186,113	5.6115	5.610	5.610	5.615	5.590	5.645	1,102,400	5.6115	0.09%
2020-06-19	5.605	5.600	5.605	5.565	5.670	2,623,700	14,710,656	5.6068	5.605	5.600	5.605	5.565	5.670	2,623,700	5.6068	-0.80%
2020-06-18	5.650	5.645	5.650	5.640	5.725	1,563,600	8,888,714	5.6848	5.650	5.645	5.650	5.640	5.725	1,563,600	5.6848	0.27%
2020-06-17	5.635	5.630	5.635	5.625	5.710	7,891,000	44,694,641	5.6640	5.635	5.630	5.635	5.625	5.710	7,891,000	5.6640	-0.44%
2020-06-16	5.660	5.660	5.665	5.620	5.710	6,172,400	34,841,400	5.6447	5.660	5.660	5.665	5.620	5.710	6,172,400	5.6447	-2.67%
2020-06-15	5.815	5.810	5.815	5.700	5.840	9,867,700	56,926,453	5.7690	5.815	5.810	5.815	5.700	5.840	9,867,700	5.7690	2.29%
2020-06-12	5.685	5.685	5.690	5.685	5.775	6,149,400	35,244,977	5.7314	5.685	5.685	5.690	5.685	5.775	6,149,400	5.7314	0.71%
2020-06-11	5.645	5.645	5.650	5.515	5.650	11,168,400	62,303,145	5.5785	5.645	5.645	5.650	5.515	5.650	11,168,400	5.5785	2.45%
2020-06-10	5.510	5.510	5.515	5.460	5.540	3,110,200	17,116,398	5.5033	5.510	5.510	5.515	5.460	5.540	3,110,200	5.5033	-0.27%
2020-06-09	5.525	5.520	5.530	5.475	5.595	4,841,800	26,635,366	5.5011	5.525	5.520	5.530	5.475	5.595	4,841,800	5.5011	-1.25%
2020-06-08	5.595	5.590	5.595	5.520	5.605	3,798,700	21,157,940	5.5698	5.595	5.590	5.595	5.520	5.605	3,798,700	5.5698	0.45%
2020-06-05	5.570	5.565	5.570	5.570	5.700	6,564,018	36,866,594	5.6165	5.570	5.565	5.570	5.570	5.700	6,564,018	5.6165	-2.28%
2020-06-04	5.700	5.690	5.695	5.630	5.715	7,233,300	41,096,408	5.6816	5.700	5.690	5.695	5.630	5.715	7,233,300	5.6816	0.00%
2020-06-03	5.700	5.700	5.705	5.685	5.730	5,099,693	29,088,941	5.7041	5.700	5.700	5.705	5.685	5.730	5,099,693	5.7041	-1.72%
2020-06-02	5.800	5.795	5.800	5.790	5.860	7,300,400	42,405,121	5.8086	5.800	5.795	5.800	5.790	5.860	7,300,400	5.8086	-0.85%
2020-06-01	5.850	5.845	5.850	5.830	6.000	4,691,000	27,479,681	5.8580	5.850	5.845	5.850	5.830	6.000	4,691,000	5.8580	-3.78%
2020-05-29	6.080	6.070	6.080	6.040	6.120	8,851,312	53,773,633	6.0752	6.080	6.070	6.080	6.040	6.120	8,851,312	6.0752	0.66%
2020-05-28	6.040	6.030	6.040	5.950	6.130	11,034,400	66,618,894	6.0374	6.040	6.030	6.040	5.950	6.130	11,034,400	6.0374	0.50%
2020-05-27	6.010	6.000	6.010	5.940	6.030	3,255,100	19,515,403	5.9953	6.010	6.000	6.010	5.940	6.030	3,255,100	5.9953	0.84%
2020-05-26	5.960	5.960	5.970	5.930	6.020	5,863,800	35,081,473	5.9827	5.960	5.960	5.970	5.930	6.020	5,863,800	5.9827	-2.13%
2020-05-25	6.090	6.080	6.090	6.080	6.200	11,502,100	70,525,867	6.1316	6.090	6.080	6.090	6.080	6.200	11,502,100	6.1316	-0.49%
2020-05-22	6.120	6.120	6.130	5.920	6.130	12,903,100	77,937,800	6.0402	6.120	6.120	6.130	5.920	6.130	12,903,100	6.0402	5.70%
2020-05-21	5.790	5.780	5.790	5.730	5.800	958,700	5,537,769	5.7763	5.790	5.780	5.790	5.730	5.800	958,700	5.7763	0.52%
2020-05-20	5.760	5.750	5.760	5.720	5.770	1,076,300	6,188,559	5.7498	5.760	5.750	5.760	5.720	5.770	1,076,300	5.7498	0.00%
2020-05-19	5.760	5.740	5.760	5.710	5.790	4,190,700	24,042,961	5.7372	5.760	5.740	5.760	5.710	5.790	4,190,700	5.7372	-1.87%
2020-05-18	5.870	5.860	5.870	5.860	5.920	1,099,000	6,463,152	5.8809	5.870	5.860	5.870	5.860	5.920	1,099,000	5.8809	-0.68%
2020-05-15	5.910	5.900	5.910	5.860	5.940	2,984,400	17,672,490	5.9216	5.910	5.900	5.910	5.860	5.940	2,984,400	5.9216	0.17%
2020-05-14	5.900	5.900	5.910	5.870	5.930	2,629,400	15,516,073	5.9010	5.900	5.900	5.910	5.870	5.930	2,629,400	5.9010	1.20%
2020-05-13	5.830	5.820	5.830	5.780	5.870	2,019,000	11,740,293	5.8149	5.830	5.820	5.830	5.780	5.870	2,019,000	5.8149	0.52%
2020-05-12	5.800	5.800	5.810	5.760	5.830	3,362,800	19,540,932	5.8109	5.800	5.800	5.810	5.760	5.830	3,362,800	5.8109	1.40%
2020-05-11	5.720	5.710	5.720	5.670	5.760	4,131,500	23,566,036	5.7040	5.720	5.710	5.720	5.670	5.760	4,131,500	5.7040	-1.72%
2020-05-08	5.820	5.810	5.820	5.790	5.840	1,796,900	10,450,296	5.8157	5.820	5.810	5.820	5.790	5.840	1,796,900	5.8157	-0.68%
2020-05-07	5.860	5.860	5.870	5.860	5.890	1,307,600	7,690,937	5.8817	5.860	5.860	5.870	5.860	5.890	1,307,600	5.8817	0.51%
2020-05-06	5.830	5.820	5.830	5.810	5.910	2,390,100	13,987,461	5.8522	5.830	5.820	5.830	5.810	5.910	2,390,100	5.8522	-1.35%
2020-05-05	5.910	5.900	5.910	5.900	5.960	2,233,200	13,233,484	5.9258	5.910	5.900	5.910	5.900	5.960	2,233,200	5.9258	-1.34%
2020-05-04	5.990	5.990	6.000	5.900	5.990	3,562,500	21,227,758	5.9587	5.990	5.990	6.000	5.900	5.990	3,562,500	5.9587	4.36%
2020-04-29	5.740	5.730	5.740	5.680	5.750	1,892,000	10,820,927	5.7193	5.740	5.730	5.740	5.680	5.750	1,892,000	5.7193	-0.17%
2020-04-28	5.750	5.740	5.750	5.740	5.840	2,078,000	12,009,567	5.7794	5.750	5.740	5.750	5.740	5.840	2,078,000	5.7794	-1.03%
2020-04-27	5.810	5.800	5.810	5.810	5.870	2,099,400	12,240,747	5.8306	5.810	5.800	5.810	5.810	5.870	2,099,400	5.8306	-1.86%
2020-04-24	5.920	5.920	5.930	5.910	5.970	7,944,600	47,109,095	5.9297	5.920	5.920	5.930	5.910	5.970	7,944,600	5.9297	0.17%
2020-04-23	5.910	5.910	5.920	5.870	5.950	5,411,200	31,923,668	5.8996	5.910	5.910	5.920	5.870	5.950	5,411,200	5.8996	-0.34%
2020-04-22	5.930	5.930	5.940	5.910	6.050	3,765,100	22,539,329	5.9864	5.930	5.930	5.940	5.910	6.050	3,765,100	5.9864	-0.50%
2020-04-21	5.960	5.950	5.960	5.840	5.990	8,102,608	48,183,706	5.9467	5.960	5.950	5.960	5.840	5.990	8,102,608	5.9467	2.58%
2020-04-20	5.810	5.810	5.820	5.790	5.850	1,327,700	7,725,278	5.8185	5.810	5.810	5.820	5.790	5.850	1,327,700	5.8185	0.17%
2020-04-17	5.800	5.800	5.810	5.740	5.830	5,045,900	29,126,577	5.7723	5.800	5.800	5.810	5.740	5.830	5,045,900	5.7723	-1.53%
2020-04-16	5.890	5.880	5.890	5.870	5.950	2,713,500	16,013,755	5.9015	5.890	5.880	5.890	5.870	5.950	2,713,500	5.9015	0.00%
2020-04-15	5.890	5.880	5.890	5.750	5.890	2,810,500	16,357,771	5.8202	5.890	5.880	5.890	5.750	5.890	2,810,500	5.8202	1.55%
2020-04-14	5.800	5.800	5.810	5.760	5.840	3,426,100	19,843,734	5.7919	5.800	5.800	5.810	5.760	5.840	3,426,100	5.7919	-0.34%
2020-04-09	5.820	5.820	5.830	5.820	5.890	4,209,300	24,634,333	5.8524	5.820	5.820	5.830	5.820	5.890	4,209,300	5.8524	-1.85%
2020-04-08	5.930	5.920	5.930	5.860	5.940	4,314,600	25,457,958	5.9004	5.930	5.920	5.930	5.860	5.940	4,314,600	5.9004	1.37%
2020-04-07	5.850	5.840	5.850	5.840	5.970	9,971,310	58,784,757	5.8954	5.850	5.840	5.850	5.840	5.970	9,971,310	5.8954	-2.01%
2020-04-06	5.970	5.960	5.970	5.940	6.160	8,035,700	48,396,643	6.0227	5.970	5.960	5.970	5.940	6.160	8,035,700	6.0227	-2.45%
2020-04-03	6.120	6.110	6.120	6.110	6.160	4,347,800	26,671,176	6.1344	6.120	6.110	6.120	6.110	6.160	4,347,800	6.1344	0.00%
2020-04-02	6.120	6.100	6.110	6.100	6.240	6,744,700	41,550,553	6.1605	6.120	6.100	6.110	6.100	6.240	6,744,700	6.1605	-0.81%
2020-04-01	6.170	6.170	6.180	6.040	6.200	5,561,300	34,167,895	6.1439	6.170	6.170	6.180	6.040	6.200	5,561,300	6.1439	2.15%
2020-03-31	6.040	6.040	6.050	6.010	6.120	8,737,600	52,857,293	6.0494	6.040	6.040	6.050	6.010	6.120	8,737,600	6.0494	-1.79%
2020-03-30	6.150	6.150	6.160	6.050	6.230	14,028,800	85,802,360	6.1162	6.150	6.150	6.160	6.050	6.230	14,028,800	6.1162	0.82%
2020-03-27	6.100	6.100	6.110	5.980	6.130	9,218,816	55,708,621	6.0429	6.100	6.100	6.110	5.980	6.130	9,218,816	6.0429	-0.81%
2020-03-26	6.150	6.130	6.140	6.050	6.160	10,512,500	64,276,516	6.1143	6.150	6.130	6.140	6.050	6.160	10,512,500	6.1143	1.82%
2020-03-25	6.040	6.040	6.050	6.030	6.190	12,050,043	73,698,916	6.1161	6.040	6.040	6.050	6.030	6.190	12,050,043	6.1161	-4.13%
2020-03-24	6.300	6.290	6.300	6.260	6.420	16,343,400	103,363,026	6.3245	6.300	6.290	6.300	6.260	6.420	16,343,400	6.3245	-4.83%
2020-03-23	6.620	6.610	6.620	6.510	6.660	8,373,685	55,121,320	6.5827	6.620	6.610	6.620	6.510	6.660	8,373,685	6.5827	4.75%
2020-03-20	6.320	6.310	6.320	6.320	6.580	12,781,400	82,033,221	6.4182	6.320	6.310	6.320	6.320	6.580	12,781,400	6.4182	-4.82%
2020-03-19	6.640	6.630	6.640	6.460	6.870	17,401,000	116,877,197	6.7167	6.640	6.630	6.640	6.460	6.870	17,401,000	6.7167	2.15%
2020-03-18	6.500	6.500	6.510	6.190	6.550	26,612,868	170,832,518	6.4192	6.500	6.500	6.510	6.190	6.550	26,612,868	6.4192	4.50%
2020-03-17	6.220	6.210	6.220	6.180	6.400	12,062,700	75,768,909	6.2813	6.220	6.210	6.220	6.180	6.400	12,062,700	6.2813	-1.58%
2020-03-16	6.320	6.310	6.320	6.160	6.380	22,785,800	142,739,505	6.2644	6.320	6.310	6.320	6.160	6.380	22,785,800	6.2644	4.81%
2020-03-13	6.030	6.030	6.040	6.000	6.470	48,840,900	306,740,554	6.2804	6.030	6.030	6.040	6.000	6.470	48,840,900	6.2804	0.67%
2020-03-12	5.990	5.980	5.990	5.870	6.040	36,386,000	217,540,446	5.9787	5.990	5.980	5.990	5.870	6.040	36,386,000	5.9787	3.99%
2020-03-11	5.760	5.760	5.770	5.700	5.790	4,158,800	23,894,235	5.7455	5.760	5.760	5.770	5.700	5.790	4,158,800	5.7455	0.70%
2020-03-10	5.720	5.710	5.720	5.680	5.820	19,612,300	112,351,123	5.7286	5.720	5.710	5.720	5.680	5.820	19,612,300	5.7286	-1.72%
2020-03-09	5.820	5.820	5.830	5.720	5.850	36,888,300	214,136,422	5.8050	5.820	5.820	5.830	5.720	5.850	36,888,300	5.8050	4.30%
2020-03-06	5.580	5.580	5.590	5.510	5.600	12,030,000	66,989,470	5.5685	5.580	5.580	5.590	5.510	5.600	12,030,000	5.5685	2.20%
2020-03-05	5.460	5.450	5.460	5.440	5.550	6,217,500	34,121,816	5.4880	5.460	5.450	5.460	5.440	5.550	6,217,500	5.4880	-1.62%
2020-03-04	5.550	5.550	5.560	5.530	5.610	5,193,400	28,940,512	5.5726	5.550	5.550	5.560	5.530	5.610	5,193,400	5.5726	0.36%
2020-03-03	5.530	5.530	5.540	5.480	5.570	10,011,100	55,295,378	5.5234	5.530	5.530	5.540	5.480	5.570	10,011,100	5.5234	0.00%
2020-03-02	5.530	5.530	5.540	5.530	5.600	7,135,700	39,577,802	5.5464	5.530	5.530	5.540	5.530	5.600	7,135,700	5.5464	-0.90%
2020-02-28	5.580	5.580	5.590	5.530	5.620	23,046,600	128,757,351	5.5868	5.580	5.580	5.590	5.530	5.620	23,046,600	5.5868	2.76%
2020-02-27	5.430	5.430	5.440	5.430	5.530	7,180,400	39,509,232	5.5024	5.430	5.430	5.440	5.430	5.530	7,180,400	5.5024	-0.91%
2020-02-26	5.480	5.470	5.480	5.460	5.530	8,613,300	47,291,552	5.4905	5.480	5.470	5.480	5.460	5.530	8,613,300	5.4905	0.55%
2020-02-25	5.450	5.440	5.450	5.430	5.540	6,169,200	33,673,223	5.4583	5.450	5.440	5.450	5.430	5.540	6,169,200	5.4583	0.00%
2020-02-24	5.450	5.450	5.460	5.390	5.460	13,176,300	71,721,385	5.4432	5.450	5.450	5.460	5.390	5.460	13,176,300	5.4432	1.68%
2020-02-21	5.360	5.360	5.370	5.330	5.370	6,706,300	35,929,430	5.3576	5.360	5.360	5.370	5.330	5.370	6,706,300	5.3576	1.13%
2020-02-20	5.300	5.300	5.310	5.280	5.350	4,325,300	22,994,380	5.3163	5.300	5.300	5.310	5.280	5.350	4,325,300	5.3163	0.19%
2020-02-19	5.290	5.280	5.290	5.280	5.330	2,533,800	13,406,674	5.2911	5.290	5.280	5.290	5.280	5.330	2,533,800	5.2911	-0.56%
2020-02-18	5.320	5.310	5.320	5.250	5.320	4,864,800	25,790,495	5.3015	5.320	5.310	5.320	5.250	5.320	4,864,800	5.3015	1.72%
2020-02-17	5.230	5.230	5.240	5.220	5.260	1,911,800	10,008,224	5.2350	5.230	5.230	5.240	5.220	5.260	1,911,800	5.2350	-0.57%
2020-02-14	5.260	5.250	5.260	5.240	5.280	4,486,100	23,570,811	5.2542	5.260	5.250	5.260	5.240	5.280	4,486,100	5.2542	-0.57%
2020-02-13	5.290	5.280	5.290	5.250	5.290	4,115,800	21,707,577	5.2742	5.290	5.280	5.290	5.250	5.290	4,115,800	5.2742	0.38%
2020-02-12	5.270	5.260	5.270	5.250	5.300	5,786,600	30,515,127	5.2734	5.270	5.260	5.270	5.250	5.300	5,786,600	5.2734	-0.75%
2020-02-11	5.310	5.300	5.310	5.290	5.360	5,935,600	31,488,382	5.3050	5.310	5.300	5.310	5.290	5.360	5,935,600	5.3050	-1.30%
2020-02-10	5.380	5.380	5.390	5.360	5.420	6,799,600	36,612,078	5.3844	5.380	5.380	5.390	5.360	5.420	6,799,600	5.3844	0.56%
2020-02-07	5.350	5.350	5.360	5.340	5.390	5,498,700	29,497,533	5.3645	5.350	5.350	5.360	5.340	5.390	5,498,700	5.3645	0.19%
2020-02-06	5.340	5.330	5.340	5.290	5.430	12,933,000	69,339,902	5.3615	5.340	5.330	5.340	5.290	5.430	12,933,000	5.3615	-2.73%
2020-02-05	5.490	5.480	5.490	5.450	5.510	6,097,200	33,417,013	5.4807	5.490	5.480	5.490	5.450	5.510	6,097,200	5.4807	-0.18%
2020-02-04	5.500	5.490	5.500	5.480	5.540	10,179,400	56,056,388	5.5068	5.500	5.490	5.500	5.480	5.540	10,179,400	5.5068	-1.08%
2020-02-03	5.560	5.560	5.570	5.520	5.610	10,465,200	58,199,974	5.5613	5.560	5.560	5.570	5.520	5.610	10,465,200	5.5613	0.00%
2020-01-31	5.560	5.550	5.560	5.460	5.570	14,335,500	79,260,530	5.5290	5.560	5.550	5.560	5.460	5.570	14,335,500	5.5290	0.36%
2020-01-30	5.540	5.530	5.540	5.400	5.560	17,577,360	96,488,440	5.4894	5.540	5.530	5.540	5.400	5.560	17,577,360	5.4894	2.40%
2020-01-29	5.410	5.400	5.410	5.350	5.410	14,785,600	79,634,925	5.3860	5.410	5.400	5.410	5.350	5.410	14,785,600	5.3860	3.05%
2020-01-24	5.250	5.250	5.260	5.240	5.280	2,939,200	15,462,121	5.2607	5.250	5.250	5.260	5.240	5.280	2,939,200	5.2607	-0.38%
2020-01-23	5.270	5.260	5.270	5.210	5.290	19,860,900	104,621,822	5.2677	5.270	5.260	5.270	5.210	5.290	19,860,900	5.2677	1.54%
2020-01-22	5.190	5.180	5.190	5.170	5.250	10,627,900	55,332,016	5.2063	5.190	5.180	5.190	5.170	5.250	10,627,900	5.2063	-0.95%
2020-01-21	5.240	5.230	5.240	5.140	5.240	21,470,500	111,692,424	5.2021	5.240	5.230	5.240	5.140	5.240	21,470,500	5.2021	2.75%
2020-01-20	5.100	5.100	5.110	5.040	5.110	4,034,100	20,475,163	5.0755	5.100	5.100	5.110	5.040	5.110	4,034,100	5.0755	0.79%
2020-01-17	5.060	5.050	5.060	5.040	5.100	5,056,900	25,615,167	5.0654	5.060	5.050	5.060	5.040	5.100	5,056,900	5.0654	-0.78%
2020-01-16	5.100	5.090	5.100	5.060	5.110	3,869,100	19,674,379	5.0850	5.100	5.090	5.100	5.060	5.110	3,869,100	5.0850	0.00%
2020-01-15	5.100	5.100	5.110	5.060	5.120	2,577,600	13,169,199	5.1091	5.100	5.100	5.110	5.060	5.120	2,577,600	5.1091	0.20%
2020-01-14	5.090	5.080	5.090	5.030	5.090	4,665,400	23,583,093	5.0549	5.090	5.080	5.090	5.030	5.090	4,665,400	5.0549	0.39%
2020-01-13	5.070	5.060	5.070	5.060	5.120	6,291,900	31,955,927	5.0789	5.070	5.060	5.070	5.060	5.120	6,291,900	5.0789	-1.17%
2020-01-10	5.130	5.120	5.130	5.120	5.140	3,076,500	15,783,530	5.1304	5.130	5.120	5.130	5.120	5.140	3,076,500	5.1304	0.00%
2020-01-09	5.130	5.130	5.140	5.130	5.180	3,290,200	16,953,802	5.1528	5.130	5.130	5.140	5.130	5.180	3,290,200	5.1528	-2.10%
2020-01-08	5.240	5.230	5.240	5.210	5.280	5,198,900	27,246,534	5.2408	5.240	5.230	5.240	5.210	5.280	5,198,900	5.2408	0.77%
2020-01-07	5.200	5.190	5.200	5.150	5.200	3,548,300	18,347,228	5.1707	5.200	5.190	5.200	5.150	5.200	3,548,300	5.1707	-0.19%
2020-01-06	5.210	5.200	5.210	5.170	5.230	7,805,400	40,554,468	5.1957	5.210	5.200	5.210	5.170	5.230	7,805,400	5.1957	0.97%
2020-01-03	5.160	5.160	5.170	5.080	5.170	5,911,200	30,305,009	5.1267	5.160	5.160	5.170	5.080	5.170	5,911,200	5.1267	0.39%
2020-01-02	5.140	5.140	5.150	5.130	5.200	4,221,700	21,736,892	5.1488	5.140	5.140	5.150	5.130	5.200	4,221,700	5.1488	-1.15%
2019-12-31	5.200	5.190	5.200	5.180	5.210	2,652,100	13,782,613	5.1969	5.200	5.190	5.200	5.180	5.210	2,652,100	5.1969	0.39%
2019-12-30	5.180	5.170	5.180	5.150	5.200	7,443,000	38,469,896	5.1686	5.180	5.170	5.180	5.150	5.200	7,443,000	5.1686	0.00%
2019-12-27	5.180	5.180	5.190	5.180	5.240	6,295,300	32,701,513	5.1946	5.180	5.180	5.190	5.180	5.240	6,295,300	5.1946	-1.52%
2019-12-24	5.260	5.250	5.260	5.250	5.270	6,345,700	33,348,741	5.2553	5.260	5.250	5.260	5.250	5.270	6,345,700	5.2553	0.19%
2019-12-23	5.250	5.250	5.260	5.230	5.260	2,806,700	14,730,323	5.2483	5.250	5.250	5.260	5.230	5.260	2,806,700	5.2483	0.00%
2019-12-20	5.250	5.250	5.260	5.230	5.270	5,411,900	28,411,501	5.2498	5.250	5.250	5.260	5.230	5.270	5,411,900	5.2498	-0.38%
2019-12-19	5.270	5.260	5.270	5.250	5.290	3,305,400	17,411,307	5.2675	5.270	5.260	5.270	5.250	5.290	3,305,400	5.2675	0.19%
2019-12-18	5.260	5.250	5.260	5.230	5.270	4,632,400	24,337,310	5.2537	5.260	5.250	5.260	5.230	5.270	4,632,400	5.2537	0.00%
2019-12-17	5.260	5.250	5.270	5.240	5.310	5,871,100	30,931,705	5.2685	5.260	5.250	5.270	5.240	5.310	5,871,100	5.2685	-0.94%
2019-12-16	5.310	5.300	5.320	5.270	5.330	4,056,600	21,486,721	5.2967	5.310	5.300	5.320	5.270	5.330	4,056,600	5.2967	0.57%
2019-12-13	5.280	5.280	5.290	5.270	5.350	15,258,700	81,073,266	5.3132	5.280	5.280	5.290	5.270	5.350	15,258,700	5.3132	-2.58%
2019-12-12	5.420	5.420	5.430	5.410	5.470	4,509,200	24,456,703	5.4237	5.420	5.420	5.430	5.410	5.470	4,509,200	5.4237	-1.45%
2019-12-11	5.500	5.500	5.510	5.490	5.550	3,293,300	18,164,451	5.5156	5.500	5.500	5.510	5.490	5.550	3,293,300	5.5156	-0.72%
2019-12-10	5.540	5.530	5.540	5.520	5.560	1,863,100	10,310,950	5.5343	5.540	5.530	5.540	5.520	5.560	1,863,100	5.5343	0.18%
2019-12-09	5.530	5.520	5.530	5.500	5.540	5,363,200	29,613,656	5.5216	5.530	5.520	5.530	5.500	5.540	5,363,200	5.5216	0.00%
2019-12-06	5.530	5.530	5.540	5.520	5.580	3,924,700	21,752,599	5.5425	5.530	5.530	5.540	5.520	5.580	3,924,700	5.5425	-0.90%
2019-12-05	5.580	5.580	5.590	5.580	5.610	4,299,300	24,028,514	5.5889	5.580	5.580	5.590	5.580	5.610	4,299,300	5.5889	-0.71%
2019-12-04	5.620	5.620	5.630	5.590	5.630	10,851,200	60,914,848	5.6137	5.620	5.620	5.630	5.590	5.630	10,851,200	5.6137	1.26%
2019-12-03	5.550	5.550	5.560	5.540	5.620	7,778,600	43,353,973	5.5735	5.550	5.550	5.560	5.540	5.620	7,778,600	5.5735	0.36%
2019-12-02	5.530	5.530	5.540	5.520	5.550	3,021,400	16,715,078	5.5322	5.530	5.530	5.540	5.520	5.550	3,021,400	5.5322	-0.54%
2019-11-29	5.560	5.560	5.570	5.460	5.570	18,543,700	102,841,866	5.5459	5.560	5.560	5.570	5.460	5.570	18,543,700	5.5459	2.21%
2019-11-28	5.440	5.440	5.450	5.430	5.460	5,755,300	31,350,084	5.4472	5.440	5.440	5.450	5.430	5.460	5,755,300	5.4472	0.18%
2019-11-27	5.430	5.420	5.430	5.420	5.440	5,735,100	31,157,122	5.4327	5.430	5.420	5.430	5.420	5.440	5,735,100	5.4327	0.00%
2019-11-26	5.430	5.420	5.430	5.370	5.430	9,703,000	52,485,812	5.4092	5.430	5.420	5.430	5.370	5.430	9,703,000	5.4092	0.00%
2019-11-25	5.430	5.420	5.430	5.390	5.470	14,212,000	77,030,209	5.4201	5.430	5.420	5.430	5.390	5.470	14,212,000	5.4201	-1.63%
2019-11-22	5.520	5.510	5.520	5.490	5.530	4,259,400	23,464,542	5.5089	5.520	5.510	5.520	5.490	5.530	4,259,400	5.5089	-0.18%
2019-11-21	5.530	5.530	5.540	5.480	5.570	10,308,700	57,162,782	5.5451	5.530	5.530	5.540	5.480	5.570	10,308,700	5.5451	1.65%
2019-11-20	5.440	5.440	5.450	5.430	5.460	4,454,800	24,263,295	5.4466	5.440	5.440	5.450	5.430	5.460	4,454,800	5.4466	0.55%
2019-11-19	5.410	5.400	5.410	5.400	5.500	10,447,300	56,693,684	5.4266	5.410	5.400	5.410	5.400	5.500	10,447,300	5.4266	-1.64%
2019-11-18	5.500	5.490	5.500	5.480	5.550	11,169,800	61,568,296	5.5120	5.500	5.490	5.500	5.480	5.550	11,169,800	5.5120	-1.26%
2019-11-15	5.570	5.560	5.570	5.520	5.570	6,449,100	35,767,572	5.5461	5.570	5.560	5.570	5.520	5.570	6,449,100	5.5461	0.00%
2019-11-14	5.570	5.560	5.570	5.500	5.590	14,777,300	82,145,204	5.5589	5.570	5.560	5.570	5.500	5.590	14,777,300	5.5589	0.72%
2019-11-13	5.530	5.520	5.530	5.450	5.540	13,287,300	73,390,403	5.5233	5.530	5.520	5.530	5.450	5.540	13,287,300	5.5233	2.03%
2019-11-12	5.420	5.420	5.430	5.410	5.470	5,571,500	30,251,708	5.4297	5.420	5.420	5.430	5.410	5.470	5,571,500	5.4297	-0.55%
2019-11-11	5.450	5.440	5.450	5.320	5.460	12,728,500	69,083,926	5.4275	5.450	5.440	5.450	5.320	5.460	12,728,500	5.4275	2.64%
2019-11-08	5.310	5.300	5.310	5.260	5.320	5,920,000	31,325,623	5.2915	5.310	5.300	5.310	5.260	5.320	5,920,000	5.2915	0.57%
2019-11-07	5.280	5.270	5.280	5.250	5.320	5,807,200	30,773,908	5.2993	5.280	5.270	5.280	5.250	5.320	5,807,200	5.2993	-0.38%
2019-11-06	5.300	5.300	5.310	5.280	5.330	4,790,100	25,360,533	5.2944	5.300	5.300	5.310	5.280	5.330	4,790,100	5.2944	-0.19%
2019-11-05	5.310	5.300	5.310	5.280	5.340	6,579,100	34,917,825	5.3074	5.310	5.300	5.310	5.280	5.340	6,579,100	5.3074	-0.19%
2019-11-04	5.320	5.310	5.320	5.310	5.400	12,067,800	64,403,376	5.3368	5.320	5.310	5.320	5.310	5.400	12,067,800	5.3368	-1.66%
2019-11-01	5.410	5.410	5.420	5.410	5.470	3,819,100	20,750,009	5.4332	5.410	5.410	5.420	5.410	5.470	3,819,100	5.4332	-0.92%
2019-10-31	5.460	5.450	5.460	5.420	5.480	8,803,800	48,018,668	5.4543	5.460	5.450	5.460	5.420	5.480	8,803,800	5.4543	-0.91%
2019-10-30	5.510	5.500	5.510	5.470	5.520	4,089,100	22,477,100	5.4968	5.510	5.500	5.510	5.470	5.520	4,089,100	5.4968	0.73%
2019-10-29	5.470	5.470	5.480	5.440	5.480	7,513,300	41,086,095	5.4684	5.470	5.470	5.480	5.440	5.480	7,513,300	5.4684	0.37%
2019-10-28	5.450	5.450	5.460	5.420	5.490	5,567,800	30,313,769	5.4445	5.450	5.450	5.460	5.420	5.490	5,567,800	5.4445	-0.91%
2019-10-25	5.500	5.490	5.500	5.480	5.510	4,162,700	22,876,464	5.4956	5.500	5.490	5.500	5.480	5.510	4,162,700	5.4956	0.36%
2019-10-24	5.480	5.470	5.480	5.470	5.530	5,117,800	28,096,636	5.4900	5.480	5.470	5.480	5.470	5.530	5,117,800	5.4900	-0.90%
2019-10-23	5.530	5.530	5.540	5.480	5.540	8,211,800	45,354,899	5.5231	5.530	5.530	5.540	5.480	5.540	8,211,800	5.5231	0.91%
2019-10-22	5.480	5.480	5.490	5.470	5.500	5,482,900	30,048,104	5.4803	5.480	5.480	5.490	5.470	5.500	5,482,900	5.4803	-0.18%
2019-10-21	5.490	5.480	5.490	5.470	5.500	4,111,600	22,557,232	5.4862	5.490	5.480	5.490	5.470	5.500	4,111,600	5.4862	0.00%
2019-10-18	5.490	5.490	5.500	5.430	5.510	9,989,100	54,659,799	5.4719	5.490	5.490	5.500	5.430	5.510	9,989,100	5.4719	0.55%
2019-10-17	5.460	5.460	5.470	5.440	5.500	12,022,500	65,656,132	5.4611	5.460	5.460	5.470	5.440	5.500	12,022,500	5.4611	-0.91%
2019-10-16	5.510	5.500	5.510	5.490	5.560	13,675,800	75,439,711	5.5163	5.510	5.500	5.510	5.490	5.560	13,675,800	5.5163	-0.54%
2019-10-15	5.540	5.530	5.540	5.520	5.550	8,538,100	47,242,910	5.5332	5.540	5.530	5.540	5.520	5.550	8,538,100	5.5332	0.00%
2019-10-14	5.540	5.530	5.540	5.500	5.560	10,408,300	57,547,955	5.5290	5.540	5.530	5.540	5.500	5.560	10,408,300	5.5290	-0.54%
2019-10-11	5.570	5.570	5.580	5.540	5.660	13,662,000	76,333,438	5.5873	5.570	5.570	5.580	5.540	5.660	13,662,000	5.5873	-2.45%
2019-10-10	5.710	5.700	5.710	5.680	5.750	10,543,800	60,142,291	5.7040	5.710	5.700	5.710	5.680	5.750	10,543,800	5.7040	0.00%
2019-10-09	5.710	5.710	5.720	5.680	5.720	11,119,500	63,452,514	5.7064	5.710	5.710	5.720	5.680	5.720	11,119,500	5.7064	0.53%
2019-10-08	5.680	5.670	5.680	5.600	5.700	15,608,200	88,172,141	5.6491	5.680	5.670	5.680	5.600	5.700	15,608,200	5.6491	0.00%
2019-10-04	5.680	5.680	5.690	5.610	5.740	16,385,900	93,131,594	5.6836	5.680	5.680	5.690	5.610	5.740	16,385,900	5.6836	1.07%
2019-10-03	5.620	5.610	5.620	5.600	5.690	9,887,700	55,930,369	5.6566	5.620	5.610	5.620	5.600	5.690	9,887,700	5.6566	-0.53%
2019-10-02	5.650	5.650	5.660	5.630	5.700	7,873,100	44,527,357	5.6556	5.650	5.650	5.660	5.630	5.700	7,873,100	5.6556	0.00%
2019-09-30	5.650	5.640	5.650	5.620	5.700	15,513,900	87,634,670	5.6488	5.650	5.640	5.650	5.620	5.700	15,513,900	5.6488	-0.18%
2019-09-27	5.660	5.660	5.670	5.640	5.690	7,291,500	41,300,032	5.6641	5.660	5.660	5.670	5.640	5.690	7,291,500	5.6641	0.35%
2019-09-26	5.640	5.640	5.650	5.620	5.670	11,039,200	62,312,114	5.6446	5.640	5.640	5.650	5.620	5.670	11,039,200	5.6446	-0.53%
2019-09-25	5.670	5.660	5.670	5.600	5.670	15,053,000	84,956,612	5.6438	5.670	5.660	5.670	5.600	5.670	15,053,000	5.6438	1.43%
2019-09-24	5.590	5.580	5.590	5.560	5.600	12,265,800	68,395,084	5.5761	5.590	5.580	5.590	5.560	5.600	12,265,800	5.5761	-0.18%
2019-09-23	5.600	5.600	5.610	5.540	5.610	14,319,600	80,097,351	5.5935	5.600	5.600	5.610	5.540	5.610	14,319,600	5.5935	0.72%
2019-09-20	5.560	5.550	5.560	5.520	5.560	7,115,600	39,465,905	5.5464	5.560	5.550	5.560	5.520	5.560	7,115,600	5.5464	0.36%
2019-09-19	5.540	5.540	5.550	5.480	5.580	6,419,000	35,615,703	5.5485	5.540	5.540	5.550	5.480	5.580	6,419,000	5.5485	0.73%
2019-09-18	5.500	5.490	5.500	5.460	5.500	4,234,900	23,220,739	5.4832	5.500	5.490	5.500	5.460	5.500	4,234,900	5.4832	0.00%
2019-09-17	5.500	5.490	5.500	5.450	5.510	17,069,500	93,587,956	5.4828	5.500	5.490	5.500	5.450	5.510	17,069,500	5.4828	1.29%
2019-09-16	5.430	5.420	5.430	5.400	5.450	9,547,000	51,859,441	5.4320	5.430	5.420	5.430	5.400	5.450	9,547,000	5.4320	0.93%
2019-09-13	5.380	5.380	5.390	5.360	5.430	17,395,200	93,796,238	5.3921	5.380	5.380	5.390	5.360	5.430	17,395,200	5.3921	-0.92%
2019-09-12	5.430	5.420	5.430	5.390	5.450	7,454,000	40,453,091	5.4270	5.430	5.420	5.430	5.390	5.450	7,454,000	5.4270	0.00%
2019-09-11	5.430	5.420	5.430	5.410	5.510	12,951,800	70,461,351	5.4403	5.430	5.420	5.430	5.410	5.510	12,951,800	5.4403	-1.45%
2019-09-10	5.510	5.510	5.520	5.480	5.530	6,081,900	33,524,210	5.5121	5.510	5.510	5.520	5.480	5.530	6,081,900	5.5121	-0.18%
2019-09-09	5.520	5.510	5.520	5.490	5.530	6,218,900	34,267,317	5.5102	5.520	5.510	5.520	5.490	5.530	6,218,900	5.5102	-0.18%
2019-09-06	5.530	5.530	5.540	5.490	5.550	16,012,500	88,472,829	5.5252	5.530	5.530	5.540	5.490	5.550	16,012,500	5.5252	-0.72%
2019-09-05	5.570	5.570	5.590	5.500	5.620	7,079,200	39,284,333	5.5493	5.570	5.570	5.590	5.500	5.620	7,079,200	5.5493	0.18%
2019-09-04	5.560	5.550	5.560	5.520	5.800	44,491,800	249,142,839	5.5997	5.560	5.550	5.560	5.520	5.800	44,491,800	5.5997	-4.14%
2019-09-03	5.800	5.790	5.800	5.740	5.800	10,393,700	59,951,439	5.7681	5.800	5.790	5.800	5.740	5.800	10,393,700	5.7681	0.52%
2019-09-02	5.770	5.770	5.780	5.760	5.800	12,859,500	74,280,959	5.7763	5.770	5.770	5.780	5.760	5.800	12,859,500	5.7763	0.00%
2019-08-30	5.770	5.760	5.770	5.690	5.790	11,429,400	65,435,170	5.7252	5.770	5.760	5.770	5.690	5.790	11,429,400	5.7252	0.35%
2019-08-29	5.750	5.740	5.750	5.740	5.830	16,340,600	94,530,968	5.7850	5.750	5.740	5.750	5.740	5.830	16,340,600	5.7850	-0.52%
2019-08-28	5.780	5.770	5.780	5.720	5.780	8,492,100	48,924,925	5.7612	5.780	5.770	5.780	5.720	5.780	8,492,100	5.7612	0.35%
2019-08-27	5.760	5.760	5.770	5.740	5.790	13,481,500	77,716,393	5.7647	5.760	5.760	5.770	5.740	5.790	13,481,500	5.7647	0.00%
2019-08-26	5.760	5.750	5.760	5.760	5.870	53,958,800	314,548,766	5.8294	5.760	5.750	5.760	5.760	5.870	53,958,800	5.8294	1.77%
2019-08-23	5.660	5.650	5.660	5.650	5.710	13,429,500	76,201,799	5.6742	5.660	5.650	5.660	5.650	5.710	13,429,500	5.6742	-0.53%
2019-08-22	5.690	5.680	5.690	5.620	5.710	7,624,000	43,315,572	5.6815	5.690	5.680	5.690	5.620	5.710	7,624,000	5.6815	1.07%
2019-08-21	5.630	5.630	5.640	5.620	5.680	9,070,800	51,299,833	5.6555	5.630	5.630	5.640	5.620	5.680	9,070,800	5.6555	-0.18%
2019-08-20	5.640	5.640	5.650	5.620	5.670	8,280,900	46,777,028	5.6488	5.640	5.640	5.650	5.620	5.670	8,280,900	5.6488	0.00%
2019-08-19	5.640	5.640	5.650	5.620	5.710	24,738,600	139,990,775	5.6588	5.640	5.640	5.650	5.620	5.710	24,738,600	5.6588	-2.08%
2019-08-16	5.760	5.760	5.770	5.740	5.860	15,626,200	90,350,742	5.7820	5.760	5.760	5.770	5.740	5.860	15,626,200	5.7820	-0.86%
2019-08-15	5.810	5.800	5.810	5.800	5.960	28,159,400	165,000,319	5.8595	5.810	5.800	5.810	5.800	5.960	28,159,400	5.8595	-1.02%
2019-08-14	5.870	5.870	5.880	5.750	5.890	35,243,300	205,777,383	5.8388	5.870	5.870	5.880	5.750	5.890	35,243,300	5.8388	-0.17%
2019-08-13	5.880	5.870	5.880	5.790	5.880	39,739,000	232,213,775	5.8435	5.880	5.870	5.880	5.790	5.880	39,739,000	5.8435	2.44%
2019-08-12	5.740	5.730	5.740	5.680	5.760	14,204,600	81,226,147	5.7183	5.740	5.730	5.740	5.680	5.760	14,204,600	5.7183	0.17%
2019-08-09	5.730	5.720	5.730	5.650	5.730	14,615,400	83,168,851	5.6905	5.730	5.720	5.730	5.650	5.730	14,615,400	5.6905	0.88%
2019-08-08	5.680	5.680	5.690	5.640	5.710	18,900,500	107,167,944	5.6701	5.680	5.680	5.690	5.640	5.710	18,900,500	5.6701	-0.35%
2019-08-07	5.700	5.700	5.710	5.690	5.770	24,689,400	141,608,493	5.7356	5.700	5.700	5.710	5.690	5.770	24,689,400	5.7356	0.00%
2019-08-06	5.700	5.700	5.710	5.690	5.840	78,015,800	449,574,083	5.7626	5.700	5.700	5.710	5.690	5.840	78,015,800	5.7626	0.53%
2019-08-05	5.670	5.670	5.680	5.600	5.700	55,335,500	312,765,572	5.6522	5.670	5.670	5.680	5.600	5.700	55,335,500	5.6522	2.72%
2019-08-02	5.520	5.520	5.530	5.490	5.540	42,034,800	231,858,217	5.5159	5.520	5.520	5.530	5.490	5.540	42,034,800	5.5159	2.41%
2019-08-01	5.390	5.390	5.400	5.350	5.410	20,197,000	108,863,648	5.3901	5.390	5.390	5.400	5.350	5.410	20,197,000	5.3901	0.94%
2019-07-31	5.340	5.340	5.350	5.300	5.370	12,199,500	65,176,038	5.3425	5.340	5.340	5.350	5.300	5.370	12,199,500	5.3425	1.33%
2019-07-30	5.270	5.270	5.280	5.250	5.290	4,835,200	25,483,070	5.2703	5.270	5.270	5.280	5.250	5.290	4,835,200	5.2703	-0.38%
2019-07-29	5.290	5.280	5.290	5.240	5.320	23,556,800	124,776,122	5.2968	5.290	5.280	5.290	5.240	5.320	23,556,800	5.2968	1.15%
2019-07-26	5.230	5.230	5.240	5.220	5.240	20,911,000	109,298,226	5.2268	5.230	5.230	5.240	5.220	5.240	20,911,000	5.2268	0.77%
2019-07-25	5.190	5.190	5.200	5.190	5.210	3,694,100	19,187,569	5.1941	5.190	5.190	5.200	5.190	5.210	3,694,100	5.1941	-0.38%
2019-07-24	5.210	5.200	5.210	5.160	5.210	9,610,200	49,838,729	5.1860	5.210	5.200	5.210	5.160	5.210	9,610,200	5.1860	-0.38%
2019-07-23	5.230	5.210	5.220	5.220	5.250	4,016,600	21,013,721	5.2317	5.230	5.210	5.220	5.220	5.250	4,016,600	5.2317	-0.38%
2019-07-22	5.250	5.240	5.250	5.190	5.260	15,629,700	81,483,422	5.2134	5.250	5.240	5.250	5.190	5.260	15,629,700	5.2134	1.74%
2019-07-19	5.160	5.160	5.170	5.150	5.210	12,128,400	62,640,107	5.1647	5.160	5.160	5.170	5.150	5.210	12,128,400	5.1647	-1.34%
2019-07-18	5.230	5.220	5.230	5.210	5.240	4,161,300	21,762,324	5.2297	5.230	5.220	5.230	5.210	5.240	4,161,300	5.2297	0.58%
2019-07-17	5.200	5.200	5.210	5.190	5.240	5,497,200	28,628,223	5.2078	5.200	5.200	5.210	5.190	5.240	5,497,200	5.2078	0.00%
2019-07-16	5.200	5.190	5.200	5.180	5.220	15,207,500	79,146,090	5.2044	5.200	5.190	5.200	5.180	5.220	15,207,500	5.2044	0.00%
2019-07-15	5.200	5.200	5.210	5.200	5.300	14,025,000	73,526,177	5.2425	5.200	5.200	5.210	5.200	5.300	14,025,000	5.2425	-0.38%
2019-07-12	5.220	5.210	5.220	5.200	5.230	9,938,200	51,793,289	5.2115	5.220	5.210	5.220	5.200	5.230	9,938,200	5.2115	-0.19%
2019-07-11	5.230	5.220	5.230	5.190	5.240	16,383,500	85,425,870	5.2141	5.230	5.220	5.230	5.190	5.240	16,383,500	5.2141	-0.76%
2019-07-10	5.270	5.270	5.280	5.240	5.280	15,682,700	82,600,028	5.2670	5.270	5.270	5.280	5.240	5.280	15,682,700	5.2670	-0.38%
2019-07-09	5.290	5.280	5.290	5.250	5.290	23,521,100	124,108,954	5.2765	5.290	5.280	5.290	5.250	5.290	23,521,100	5.2765	0.76%
2019-07-08	5.250	5.250	5.260	5.190	5.270	32,155,800	168,737,229	5.2475	5.250	5.250	5.260	5.190	5.270	32,155,800	5.2475	1.74%
2019-07-05	5.160	5.160	5.170	5.140	5.170	8,359,700	43,119,506	5.1580	5.160	5.160	5.170	5.140	5.170	8,359,700	5.1580	0.00%
2019-07-04	5.160	5.150	5.160	5.110	5.160	14,039,200	72,081,026	5.1343	5.160	5.150	5.160	5.110	5.160	14,039,200	5.1343	0.19%
2019-07-03	5.150	5.150	5.160	5.140	5.170	10,001,200	51,570,927	5.1565	5.150	5.150	5.160	5.140	5.170	10,001,200	5.1565	0.19%
2019-07-02	5.140	5.140	5.150	5.120	5.160	46,069,900	236,594,372	5.1356	5.140	5.140	5.150	5.120	5.160	46,069,900	5.1356	-1.72%
2019-06-28	5.230	5.220	5.230	5.210	5.250	13,437,000	70,311,501	5.2327	5.230	5.220	5.230	5.210	5.250	13,437,000	5.2327	0.38%
2019-06-27	5.210	5.200	5.210	5.200	5.270	23,304,400	121,729,074	5.2234	5.210	5.200	5.210	5.200	5.270	23,304,400	5.2234	-1.33%
2019-06-26	5.280	5.280	5.290	5.270	5.330	13,450,500	71,128,683	5.2882	5.280	5.280	5.290	5.270	5.330	13,450,500	5.2882	-0.38%
2019-06-25	5.300	5.290	5.300	5.230	5.310	35,505,600	187,501,392	5.2809	5.300	5.290	5.300	5.230	5.310	35,505,600	5.2809	1.15%
2019-06-24	5.240	5.240	5.250	5.210	5.260	30,284,500	158,670,461	5.2393	5.240	5.240	5.250	5.210	5.260	30,284,500	5.2393	0.00%
2019-06-21	5.240	5.240	5.250	5.230	5.270	31,106,400	163,270,577	5.2488	5.240	5.240	5.250	5.230	5.270	31,106,400	5.2488	0.00%
2019-06-20	5.240	5.230	5.240	5.230	5.290	45,322,400	238,235,599	5.2565	5.240	5.230	5.240	5.230	5.290	45,322,400	5.2565	-1.13%
2019-06-19	5.300	5.300	5.310	5.280	5.340	53,979,200	286,696,105	5.3112	5.300	5.300	5.310	5.280	5.340	53,979,200	5.3112	-2.57%
2019-06-18	5.440	5.440	5.450	5.420	5.500	35,887,300	195,952,659	5.4602	5.440	5.440	5.450	5.420	5.500	35,887,300	5.4602	-0.91%
2019-06-17	5.490	5.490	5.500	5.430	5.510	32,355,600	177,014,081	5.4709	5.490	5.490	5.500	5.430	5.510	32,355,600	5.4709	-0.72%
2019-06-14	5.530	5.520	5.530	5.490	5.540	23,320,500	128,732,749	5.5202	5.530	5.520	5.530	5.490	5.540	23,320,500	5.5202	0.73%
2019-06-13	5.490	5.490	5.500	5.480	5.590	29,507,700	163,489,581	5.5406	5.490	5.490	5.500	5.480	5.590	29,507,700	5.5406	-0.18%
2019-06-12	5.500	5.490	5.500	5.420	5.510	28,920,900	158,351,579	5.4753	5.500	5.490	5.500	5.420	5.510	28,920,900	5.4753	2.04%
2019-06-11	5.390	5.390	5.400	5.380	5.430	44,132,200	238,263,169	5.3989	5.390	5.390	5.400	5.380	5.430	44,132,200	5.3989	-0.74%
2019-06-10	5.430	5.430	5.440	5.420	5.520	42,815,600	233,423,892	5.4518	5.430	5.430	5.440	5.420	5.520	42,815,600	5.4518	-2.51%
2019-06-06	5.570	5.560	5.570	5.560	5.590	24,334,300	135,695,723	5.5763	5.570	5.560	5.570	5.560	5.590	24,334,300	5.5763	-0.18%
2019-06-05	5.580	5.570	5.580	5.530	5.600	99,530,300	554,243,144	5.5686	5.580	5.570	5.580	5.530	5.600	99,530,300	5.5686	-0.71%
2019-06-04	5.620	5.610	5.620	5.560	5.630	66,198,900	371,795,607	5.6163	5.620	5.610	5.620	5.560	5.630	66,198,900	5.6163	0.54%
2019-06-03	5.590	5.590	5.600	5.570	5.620	50,978,400	285,352,610	5.5975	5.590	5.590	5.600	5.570	5.620	50,978,400	5.5975	0.00%
2019-05-31	5.590	5.590	5.600	5.530	5.600	45,566,800	253,424,406	5.5616	5.590	5.590	5.600	5.530	5.600	45,566,800	5.5616	0.72%
2019-05-30	5.550	5.540	5.550	5.500	5.570	59,026,600	327,348,628	5.5458	5.550	5.540	5.550	5.500	5.570	59,026,600	5.5458	0.54%
2019-05-29	5.520	5.520	5.530	5.480	5.540	59,749,700	329,235,913	5.5103	5.520	5.520	5.530	5.480	5.540	59,749,700	5.5103	0.55%
2019-05-28	5.490	5.490	5.500	5.470	5.520	42,702,100	234,620,774	5.4944	5.490	5.490	5.500	5.470	5.520	42,702,100	5.4944	-0.54%
2019-05-27	5.520	5.510	5.520	5.490	5.550	82,972,500	457,966,063	5.5195	5.520	5.510	5.520	5.490	5.550	82,972,500	5.5195	0.36%
2019-05-24	5.500	5.490	5.500	5.470	5.530	98,670,600	542,513,701	5.4982	5.500	5.490	5.500	5.470	5.530	98,670,600	5.4982	-0.54%
2019-05-23	5.530	5.520	5.530	5.470	5.540	91,843,400	506,429,474	5.5141	5.530	5.520	5.530	5.470	5.540	91,843,400	5.5141	1.47%
2019-05-22	5.450	5.450	5.460	5.420	5.460	63,971,700	348,364,913	5.4456	5.450	5.450	5.460	5.420	5.460	63,971,700	5.4456	-0.18%
2019-05-21	5.460	5.450	5.460	5.400	5.480	75,428,300	410,048,593	5.4363	5.460	5.450	5.460	5.400	5.480	75,428,300	5.4363	0.18%
2019-05-20	5.450	5.440	5.450	5.400	5.460	93,461,300	508,538,135	5.4412	5.450	5.440	5.450	5.400	5.460	93,461,300	5.4412	0.55%
2019-05-17	5.420	5.410	5.420	5.340	5.430	62,866,180	339,713,130	5.4038	5.420	5.410	5.420	5.340	5.430	62,866,180	5.4038	1.12%
2019-05-16	5.360	5.350	5.360	5.340	5.400	36,313,700	194,908,758	5.3674	5.360	5.350	5.360	5.340	5.400	36,313,700	5.3674	0.00%
2019-05-15	5.360	5.360	5.370	5.330	5.390	63,427,035	339,981,107	5.3602	5.360	5.360	5.370	5.330	5.390	63,427,035	5.3602	-0.74%
2019-05-14	5.400	5.390	5.400	5.370	5.430	68,607,500	370,569,720	5.4013	5.400	5.390	5.400	5.370	5.430	68,607,500	5.4013	1.69%
2019-05-10	5.310	5.300	5.310	5.260	5.390	76,943,600	408,777,602	5.3127	5.310	5.300	5.310	5.260	5.390	76,943,600	5.3127	-0.93%
2019-05-09	5.360	5.350	5.360	5.260	5.370	64,968,500	345,798,126	5.3226	5.360	5.350	5.360	5.260	5.370	64,968,500	5.3226	2.29%
2019-05-08	5.240	5.230	5.240	5.190	5.250	31,362,100	163,876,984	5.2253	5.240	5.230	5.240	5.190	5.250	31,362,100	5.2253	1.16%
2019-05-07	5.180	5.170	5.180	5.150	5.210	29,837,165	154,352,255	5.1732	5.180	5.170	5.180	5.150	5.210	29,837,165	5.1732	-0.38%
2019-05-06	5.200	5.200	5.210	5.160	5.250	73,449,650	382,365,385	5.2058	5.200	5.200	5.210	5.160	5.250	73,449,650	5.2058	2.97%
2019-05-03	5.050	5.040	5.050	5.050	5.130	22,604,300	114,790,357	5.0783	5.050	5.040	5.050	5.050	5.130	22,604,300	5.0783	-0.59%
2019-05-02	5.080	5.070	5.080	5.070	5.150	13,053,000	66,421,632	5.0886	5.080	5.070	5.080	5.070	5.150	13,053,000	5.0886	-0.78%
2019-04-30	5.120	5.110	5.120	5.090	5.140	14,629,800	74,833,343	5.1151	5.120	5.110	5.120	5.090	5.140	14,629,800	5.1151	0.99%
2019-04-29	5.070	5.070	5.080	5.070	5.130	16,335,400	83,222,637	5.0946	5.070	5.070	5.080	5.070	5.130	16,335,400	5.0946	-1.36%
2019-04-26	5.140	5.130	5.140	5.110	5.150	20,314,700	104,275,015	5.1330	5.140	5.130	5.140	5.110	5.150	20,314,700	5.1330	-0.19%
2019-04-25	5.150	5.140	5.150	5.090	5.150	17,274,800	88,482,261	5.1220	5.150	5.140	5.150	5.090	5.150	17,274,800	5.1220	0.78%
2019-04-24	5.110	5.100	5.110	5.050	5.120	70,992,900	361,141,764	5.0870	5.110	5.100	5.110	5.050	5.120	70,992,900	5.0870	0.59%
2019-04-23	5.080	5.070	5.080	5.050	5.110	264,983,300	1,344,327,430	5.0733	5.080	5.070	5.080	5.050	5.110	264,983,300	5.0733	0.00%
2019-04-18	5.080	5.070	5.080	5.040	5.090	140,258,500	710,846,344	5.0681	5.080	5.070	5.080	5.040	5.090	140,258,500	5.0681	0.79%
2019-04-17	5.040	5.040	5.050	5.030	5.060	49,622,800	250,127,737	5.0406	5.040	5.040	5.050	5.030	5.060	49,622,800	5.0406	0.00%
2019-04-16	5.040	5.030	5.050	5.030	5.120	66,095,700	335,391,221	5.0743	5.040	5.030	5.050	5.030	5.120	66,095,700	5.0743	-1.18%
2019-04-15	5.100	5.090	5.100	5.010	5.100	57,720,399	290,514,996	5.0331	5.100	5.090	5.100	5.010	5.100	57,720,399	5.0331	0.00%
2019-04-12	5.100	5.090	5.100	5.080	5.120	39,415,600	200,951,437	5.0983	5.100	5.090	5.100	5.080	5.120	39,415,600	5.0983	0.00%
2019-04-11	5.100	5.090	5.100	5.020	5.100	56,581,200	287,294,941	5.0776	5.100	5.090	5.100	5.020	5.100	56,581,200	5.0776	1.19%
2019-04-10	5.040	5.040	5.050	5.030	5.080	44,338,500	223,950,540	5.0509	5.040	5.040	5.050	5.030	5.080	44,338,500	5.0509	0.00%
2019-04-09	5.040	5.030	5.040	5.010	5.060	86,365,900	434,576,006	5.0318	5.040	5.030	5.040	5.010	5.060	86,365,900	5.0318	-0.20%
2019-04-08	5.050	5.040	5.050	5.030	5.080	30,294,500	153,021,873	5.0511	5.050	5.040	5.050	5.030	5.080	30,294,500	5.0511	-0.39%
2019-04-04	5.070	5.060	5.070	5.050	5.100	28,681,000	145,567,498	5.0754	5.070	5.060	5.070	5.050	5.100	28,681,000	5.0754	0.20%
2019-04-03	5.060	5.060	5.070	5.050	5.120	64,396,900	326,978,330	5.0775	5.060	5.060	5.070	5.050	5.120	64,396,900	5.0775	-1.36%
2019-04-02	5.130	5.120	5.130	5.110	5.140	20,258,700	103,847,955	5.1261	5.130	5.120	5.130	5.110	5.140	20,258,700	5.1261	-0.19%
2019-04-01	5.140	5.130	5.140	5.130	5.170	36,843,400	189,388,655	5.1404	5.140	5.130	5.140	5.130	5.170	36,843,400	5.1404	-1.53%
2019-03-29	5.220	5.220	5.230	5.220	5.280	30,355,100	159,121,923	5.2420	5.220	5.220	5.230	5.220	5.280	30,355,100	5.2420	-1.51%
2019-03-28	5.300	5.290	5.300	5.270	5.320	12,578,500	66,548,360	5.2906	5.300	5.290	5.300	5.270	5.320	12,578,500	5.2906	0.38%
2019-03-27	5.280	5.270	5.280	5.280	5.320	16,000,400	84,747,849	5.2966	5.280	5.270	5.280	5.280	5.320	16,000,400	5.2966	-0.75%
2019-03-26	5.320	5.320	5.330	5.290	5.350	16,382,550	87,104,485	5.3169	5.320	5.320	5.330	5.290	5.350	16,382,550	5.3169	-0.19%
2019-03-25	5.330	5.320	5.330	5.290	5.340	58,045,800	308,526,260	5.3152	5.330	5.320	5.330	5.290	5.340	58,045,800	5.3152	2.11%
2019-03-22	5.220	5.220	5.230	5.190	5.270	45,184,120	236,509,824	5.2344	5.220	5.220	5.230	5.190	5.270	45,184,120	5.2344	-0.19%
2019-03-21	5.230	5.220	5.230	5.150	5.230	20,787,200	107,779,181	5.1849	5.230	5.220	5.230	5.150	5.230	20,787,200	5.1849	1.16%
2019-03-20	5.170	5.170	5.180	5.160	5.190	21,945,800	113,600,721	5.1764	5.170	5.170	5.180	5.160	5.190	21,945,800	5.1764	0.19%
2019-03-19	5.160	5.150	5.160	5.150	5.180	27,227,900	140,594,450	5.1636	5.160	5.150	5.160	5.150	5.180	27,227,900	5.1636	0.00%
2019-03-18	5.160	5.160	5.170	5.160	5.230	44,945,400	232,872,657	5.1812	5.160	5.160	5.170	5.160	5.230	44,945,400	5.1812	-1.34%
2019-03-15	5.230	5.220	5.230	5.200	5.270	42,196,400	220,479,407	5.2251	5.230	5.220	5.230	5.200	5.270	42,196,400	5.2251	-0.76%
2019-03-14	5.270	5.260	5.270	5.250	5.300	19,642,060	103,406,989	5.2646	5.270	5.260	5.270	5.250	5.300	19,642,060	5.2646	-0.19%
2019-03-13	5.280	5.270	5.280	5.250	5.300	27,855,900	147,006,681	5.2774	5.280	5.270	5.280	5.250	5.300	27,855,900	5.2774	0.57%
2019-03-12	5.250	5.240	5.250	5.240	5.300	43,785,000	230,528,033	5.2650	5.250	5.240	5.250	5.240	5.300	43,785,000	5.2650	-1.69%
2019-03-11	5.340	5.330	5.340	5.330	5.410	36,871,160	197,773,376	5.3639	5.340	5.330	5.340	5.330	5.410	36,871,160	5.3639	-0.93%
2019-03-08	5.390	5.390	5.400	5.330	5.400	51,164,100	274,667,055	5.3684	5.390	5.390	5.400	5.330	5.400	51,164,100	5.3684	1.89%
2019-03-07	5.290	5.280	5.290	5.250	5.290	25,440,500	134,144,963	5.2729	5.290	5.280	5.290	5.250	5.290	25,440,500	5.2729	0.76%
2019-03-06	5.250	5.240	5.250	5.230	5.270	12,565,700	65,938,471	5.2475	5.250	5.240	5.250	5.230	5.270	12,565,700	5.2475	-0.38%
2019-03-05	5.270	5.260	5.270	5.240	5.310	20,484,600	107,993,897	5.2720	5.270	5.260	5.270	5.240	5.310	20,484,600	5.2720	0.19%
2019-03-04	5.260	5.250	5.260	5.190	5.300	45,128,000	236,484,515	5.2403	5.260	5.250	5.260	5.190	5.300	45,128,000	5.2403	-0.38%
2019-03-01	5.280	5.280	5.290	5.280	5.310	28,504,700	150,881,013	5.2932	5.280	5.280	5.290	5.280	5.310	28,504,700	5.2932	-0.75%
2019-02-28	5.320	5.310	5.320	5.270	5.330	23,083,200	122,421,759	5.3035	5.320	5.310	5.320	5.270	5.330	23,083,200	5.3035	0.38%
2019-02-27	5.300	5.290	5.300	5.240	5.310	25,559,800	134,655,125	5.2682	5.300	5.290	5.300	5.240	5.310	25,559,800	5.2682	0.19%
2019-02-26	5.290	5.280	5.290	5.250	5.300	25,999,900	137,131,413	5.2743	5.290	5.280	5.290	5.250	5.300	25,999,900	5.2743	0.57%
2019-02-25	5.260	5.250	5.260	5.240	5.290	34,694,400	182,512,275	5.2606	5.260	5.250	5.260	5.240	5.290	34,694,400	5.2606	-0.38%
2019-02-22	5.280	5.270	5.280	5.270	5.360	29,365,284	156,020,309	5.3131	5.280	5.270	5.280	5.270	5.360	29,365,284	5.3131	-0.56%
2019-02-21	5.310	5.310	5.320	5.280	5.360	45,731,800	243,135,628	5.3166	5.310	5.310	5.320	5.280	5.360	45,731,800	5.3166	-0.93%
2019-02-20	5.360	5.350	5.360	5.320	5.380	35,940,200	192,106,484	5.3452	5.360	5.350	5.360	5.320	5.380	35,940,200	5.3452	-0.74%
2019-02-19	5.400	5.390	5.400	5.350	5.410	21,027,700	113,146,842	5.3808	5.400	5.390	5.400	5.350	5.410	21,027,700	5.3808	0.37%
2019-02-18	5.380	5.370	5.380	5.360	5.430	27,688,600	149,024,770	5.3822	5.380	5.370	5.380	5.360	5.430	27,688,600	5.3822	-1.82%
2019-02-15	5.480	5.470	5.480	5.400	5.480	39,751,600	216,859,741	5.4554	5.480	5.470	5.480	5.400	5.480	39,751,600	5.4554	2.05%
2019-02-14	5.370	5.360	5.370	5.350	5.400	21,555,000	115,868,174	5.3755	5.370	5.360	5.370	5.350	5.400	21,555,000	5.3755	0.37%
2019-02-13	5.350	5.350	5.360	5.340	5.420	44,291,000	237,984,904	5.3732	5.350	5.350	5.360	5.340	5.420	44,291,000	5.3732	-1.29%
2019-02-12	5.420	5.410	5.420	5.400	5.450	42,603,500	230,559,261	5.4117	5.420	5.410	5.420	5.400	5.450	42,603,500	5.4117	-0.18%
2019-02-11	5.430	5.420	5.430	5.420	5.490	18,623,700	101,508,341	5.4505	5.430	5.420	5.430	5.420	5.490	18,623,700	5.4505	-0.55%
2019-02-08	5.460	5.460	5.470	5.450	5.550	24,207,200	133,065,504	5.4969	5.460	5.460	5.470	5.450	5.550	24,207,200	5.4969	-0.18%
2019-02-04	5.470	5.460	5.470	5.450	5.490	15,259,600	83,381,837	5.4642	5.470	5.460	5.470	5.450	5.490	15,259,600	5.4642	0.00%
2019-02-01	5.470	5.460	5.480	5.410	5.500	29,367,300	160,600,752	5.4687	5.470	5.460	5.480	5.410	5.500	29,367,300	5.4687	0.18%
2019-01-31	5.460	5.450	5.460	5.450	5.500	44,329,200	242,286,332	5.4656	5.460	5.450	5.460	5.450	5.500	44,329,200	5.4656	-1.27%
2019-01-30	5.530	5.520	5.530	5.520	5.580	48,769,600	270,251,156	5.5414	5.530	5.520	5.530	5.520	5.580	48,769,600	5.5414	-0.36%
2019-01-29	5.550	5.540	5.550	5.530	5.590	19,484,500	108,307,874	5.5587	5.550	5.540	5.550	5.530	5.590	19,484,500	5.5587	0.18%
2019-01-28	5.540	5.530	5.540	5.490	5.560	27,671,500	152,744,946	5.5199	5.540	5.530	5.540	5.490	5.560	27,671,500	5.5199	0.00%
2019-01-25	5.540	5.530	5.540	5.530	5.620	53,260,000	296,035,190	5.5583	5.540	5.530	5.540	5.530	5.620	53,260,000	5.5583	-1.77%
2019-01-24	5.640	5.630	5.640	5.630	5.690	13,356,900	75,482,819	5.6512	5.640	5.630	5.640	5.630	5.690	13,356,900	5.6512	-0.35%
2019-01-23	5.660	5.650	5.660	5.620	5.700	37,447,400	211,389,739	5.6450	5.660	5.650	5.660	5.620	5.700	37,447,400	5.6450	-0.18%
2019-01-22	5.670	5.660	5.670	5.610	5.690	39,836,000	225,689,614	5.6655	5.670	5.660	5.670	5.610	5.690	39,836,000	5.6655	0.89%
2019-01-21	5.620	5.610	5.620	5.590	5.640	42,537,800	238,850,542	5.6150	5.620	5.610	5.620	5.590	5.640	42,537,800	5.6150	-0.35%
2019-01-18	5.640	5.630	5.640	5.630	5.680	35,407,400	200,005,877	5.6487	5.640	5.630	5.640	5.630	5.680	35,407,400	5.6487	-1.40%
2019-01-17	5.720	5.710	5.720	5.650	5.730	38,189,900	217,141,593	5.6858	5.720	5.710	5.720	5.650	5.730	38,189,900	5.6858	0.70%
2019-01-16	5.680	5.670	5.680	5.670	5.760	30,735,100	175,205,288	5.7005	5.680	5.670	5.680	5.670	5.760	30,735,100	5.7005	-0.35%
2019-01-15	5.700	5.690	5.700	5.680	5.800	57,979,500	331,389,934	5.7156	5.700	5.690	5.700	5.680	5.800	57,979,500	5.7156	-2.06%
2019-01-14	5.820	5.810	5.820	5.750	5.840	27,718,800	161,087,952	5.8115	5.820	5.810	5.820	5.750	5.840	27,718,800	5.8115	1.39%
2019-01-11	5.740	5.730	5.740	5.720	5.770	23,424,000	134,472,404	5.7408	5.740	5.730	5.740	5.720	5.770	23,424,000	5.7408	-0.52%
2019-01-10	5.770	5.760	5.770	5.740	5.830	41,793,700	241,817,756	5.7860	5.770	5.760	5.770	5.740	5.830	41,793,700	5.7860	-0.17%
2019-01-09	5.780	5.770	5.780	5.740	5.860	78,399,200	452,953,004	5.7775	5.780	5.770	5.780	5.740	5.860	78,399,200	5.7775	-2.36%
2019-01-08	5.920	5.910	5.920	5.880	5.950	26,591,000	157,321,402	5.9163	5.920	5.910	5.920	5.880	5.950	26,591,000	5.9163	0.17%
2019-01-07	5.910	5.910	5.920	5.870	5.940	31,556,300	186,340,542	5.9050	5.910	5.910	5.920	5.870	5.940	31,556,300	5.9050	-1.17%
2019-01-04	5.980	5.970	5.980	5.970	6.140	71,696,800	431,851,966	6.0233	5.980	5.970	5.980	5.970	6.140	71,696,800	6.0233	-2.29%
2019-01-03	6.120	6.110	6.120	6.070	6.150	43,859,100	268,444,730	6.1206	6.120	6.110	6.120	6.070	6.150	43,859,100	6.1206	0.16%
2019-01-02	6.110	6.100	6.110	5.940	6.120	56,102,500	341,254,779	6.0827	6.110	6.100	6.110	5.940	6.120	56,102,500	6.0827	3.04%
2018-12-31	5.930	5.920	5.930	5.900	5.960	22,913,400	135,923,198	5.9320	5.930	5.920	5.930	5.900	5.960	22,913,400	5.9320	-1.50%
2018-12-28	6.020	6.010	6.020	5.980	6.030	25,107,800	150,837,589	6.0076	6.020	6.010	6.020	5.980	6.030	25,107,800	6.0076	-0.17%
2018-12-27	6.030	6.020	6.030	5.900	6.030	45,170,700	268,804,113	5.9509	6.030	6.020	6.030	5.900	6.030	45,170,700	5.9509	0.84%
2018-12-24	5.980	5.970	5.980	5.970	6.030	33,324,400	200,166,695	6.0066	5.980	5.970	5.980	5.970	6.030	33,324,400	6.0066	0.67%
2018-12-21	5.940	5.940	5.950	5.930	6.050	75,857,900	454,656,729	5.9935	5.940	5.940	5.950	5.930	6.050	75,857,900	5.9935	-0.50%
2018-12-20	5.970	5.970	5.980	5.920	6.030	80,449,000	480,181,408	5.9688	5.970	5.970	5.980	5.920	6.030	80,449,000	5.9688	1.02%
2018-12-19	5.910	5.910	5.920	5.900	5.940	14,937,900	88,373,445	5.9161	5.910	5.910	5.920	5.900	5.940	14,937,900	5.9161	-0.17%
2018-12-18	5.920	5.910	5.920	5.850	5.950	57,877,600	340,830,078	5.8888	5.920	5.910	5.920	5.850	5.950	57,877,600	5.8888	1.02%
2018-12-17	5.860	5.850	5.860	5.840	5.890	38,304,600	224,538,952	5.8619	5.860	5.850	5.860	5.840	5.890	38,304,600	5.8619	-0.34%
2018-12-14	5.880	5.870	5.880	5.820	5.880	30,337,000	177,911,270	5.8645	5.880	5.870	5.880	5.820	5.880	30,337,000	5.8645	1.91%
2018-12-13	5.770	5.770	5.780	5.760	5.830	47,482,300	274,594,766	5.7831	5.770	5.770	5.780	5.760	5.830	47,482,300	5.7831	-1.37%
2018-12-12	5.850	5.840	5.850	5.830	5.890	27,614,900	161,720,390	5.8563	5.850	5.840	5.850	5.830	5.890	27,614,900	5.8563	-1.85%
2018-12-11	5.960	5.950	5.960	5.920	5.990	20,400,400	121,367,975	5.9493	5.960	5.950	5.960	5.920	5.990	20,400,400	5.9493	0.00%
2018-12-10	5.960	5.950	5.960	5.930	6.000	42,047,700	250,624,400	5.9605	5.960	5.950	5.960	5.930	6.000	42,047,700	5.9605	1.36%
2018-12-07	5.880	5.880	5.890	5.820	5.890	49,062,500	287,075,033	5.8512	5.880	5.880	5.890	5.820	5.890	49,062,500	5.8512	0.34%
2018-12-06	5.860	5.850	5.860	5.760	5.900	64,783,100	379,689,662	5.8609	5.860	5.850	5.860	5.760	5.900	64,783,100	5.8609	2.45%
2018-12-05	5.720	5.710	5.720	5.690	5.730	42,538,000	243,038,672	5.7134	5.720	5.710	5.720	5.690	5.730	42,538,000	5.7134	1.60%
2018-12-04	5.630	5.630	5.640	5.630	5.680	22,491,800	127,150,746	5.6532	5.630	5.630	5.640	5.630	5.680	22,491,800	5.6532	-0.18%
2018-12-03	5.640	5.640	5.650	5.610	5.690	65,214,100	368,234,274	5.6465	5.640	5.640	5.650	5.610	5.690	65,214,100	5.6465	-2.25%
2018-11-30	5.770	5.770	5.780	5.750	5.820	34,043,100	196,798,255	5.7809	5.770	5.770	5.780	5.750	5.820	34,043,100	5.7809	-0.69%
2018-11-29	5.810	5.810	5.820	5.700	5.820	39,980,100	230,192,795	5.7577	5.810	5.810	5.820	5.700	5.820	39,980,100	5.7577	0.87%
2018-11-28	5.760	5.750	5.760	5.750	5.840	66,324,100	383,357,379	5.7801	5.760	5.750	5.760	5.750	5.840	66,324,100	5.7801	-1.54%
2018-11-27	5.850	5.840	5.850	5.810	5.880	38,189,200	223,063,595	5.8410	5.850	5.840	5.850	5.810	5.880	38,189,200	5.8410	0.34%
2018-11-26	5.830	5.820	5.830	5.810	5.940	72,683,200	425,101,289	5.8487	5.830	5.820	5.830	5.810	5.940	72,683,200	5.8487	-1.85%
2018-11-23	5.940	5.930	5.940	5.920	5.960	48,399,700	287,617,704	5.9426	5.940	5.930	5.940	5.920	5.960	48,399,700	5.9426	0.34%
2018-11-22	5.920	5.910	5.920	5.890	5.950	67,194,200	397,754,658	5.9195	5.920	5.910	5.920	5.890	5.950	67,194,200	5.9195	0.00%
2018-11-21	5.920	5.910	5.920	5.910	6.030	73,127,600	435,903,576	5.9609	5.920	5.910	5.920	5.910	6.030	73,127,600	5.9609	-0.50%
2018-11-20	5.950	5.950	5.960	5.880	5.970	26,440,300	156,861,337	5.9327	5.950	5.950	5.960	5.880	5.970	26,440,300	5.9327	1.71%
2018-11-19	5.850	5.840	5.850	5.830	5.900	23,205,400	135,781,292	5.8513	5.850	5.840	5.850	5.830	5.900	23,205,400	5.8513	-0.85%
2018-11-16	5.900	5.890	5.900	5.870	5.950	23,469,000	138,751,410	5.9121	5.900	5.890	5.900	5.870	5.950	23,469,000	5.9121	0.00%
2018-11-15	5.900	5.890	5.900	5.880	6.020	39,842,400	236,974,228	5.9478	5.900	5.890	5.900	5.880	6.020	39,842,400	5.9478	-1.83%
2018-11-14	6.010	6.000	6.010	5.950	6.040	34,679,400	207,975,797	5.9971	6.010	6.000	6.010	5.950	6.040	34,679,400	5.9971	0.50%
2018-11-13	5.980	5.970	5.980	5.960	6.140	108,257,600	655,138,216	6.0517	5.980	5.970	5.980	5.960	6.140	108,257,600	6.0517	-0.33%
2018-11-12	6.000	6.000	6.010	5.970	6.050	71,584,700	429,905,483	6.0055	6.000	6.000	6.010	5.970	6.050	71,584,700	6.0055	-0.33%
2018-11-09	6.020	6.020	6.030	5.930	6.050	65,170,100	391,126,044	6.0016	6.020	6.020	6.030	5.930	6.050	65,170,100	6.0016	2.38%
2018-11-08	5.880	5.870	5.880	5.810	5.900	51,193,983	299,346,791	5.8473	5.880	5.870	5.880	5.810	5.900	51,193,983	5.8473	-0.68%
2018-11-07	5.920	5.910	5.920	5.800	5.950	110,937,100	652,831,175	5.8847	5.920	5.910	5.920	5.800	5.950	110,937,100	5.8847	0.34%
2018-11-06	5.900	5.890	5.900	5.880	5.970	96,657,900	572,939,133	5.9275	5.900	5.890	5.900	5.880	5.970	96,657,900	5.9275	-0.84%
2018-11-05	5.950	5.950	5.960	5.900	5.980	76,079,500	451,801,327	5.9385	5.950	5.950	5.960	5.900	5.980	76,079,500	5.9385	2.23%
2018-11-02	5.820	5.810	5.820	5.810	5.980	154,653,800	911,968,404	5.8968	5.820	5.810	5.820	5.810	5.980	154,653,800	5.8968	-4.59%
2018-11-01	6.100	6.090	6.100	6.050	6.140	87,123,800	531,053,714	6.0954	6.100	6.090	6.100	6.050	6.140	87,123,800	6.0954	-1.45%
2018-10-31	6.190	6.190	6.200	6.180	6.250	82,338,500	512,200,882	6.2207	6.190	6.190	6.200	6.180	6.250	82,338,500	6.2207	-1.43%
2018-10-30	6.280	6.280	6.290	6.190	6.290	98,223,900	613,440,706	6.2453	6.280	6.280	6.290	6.190	6.290	98,223,900	6.2453	0.80%
2018-10-29	6.230	6.220	6.230	6.200	6.280	39,953,800	249,277,403	6.2391	6.230	6.220	6.230	6.200	6.280	39,953,800	6.2391	-0.64%
2018-10-26	6.270	6.260	6.270	6.180	6.300	48,143,800	300,410,584	6.2399	6.270	6.260	6.270	6.180	6.300	48,143,800	6.2399	1.29%
2018-10-25	6.190	6.180	6.190	6.180	6.280	71,204,600	444,213,557	6.2386	6.190	6.180	6.190	6.180	6.280	71,204,600	6.2386	1.14%
2018-10-24	6.120	6.120	6.130	6.020	6.140	52,367,700	318,442,736	6.0809	6.120	6.120	6.130	6.020	6.140	52,367,700	6.0809	0.16%
2018-10-23	6.110	6.100	6.110	5.940	6.120	49,015,500	296,731,995	6.0538	6.110	6.100	6.110	5.940	6.120	49,015,500	6.0538	3.21%
2018-10-22	5.920	5.910	5.920	5.900	6.060	70,164,600	418,213,499	5.9605	5.920	5.910	5.920	5.900	6.060	70,164,600	5.9605	-2.31%
2018-10-19	6.060	6.050	6.060	6.020	6.170	95,703,000	581,049,782	6.0714	6.060	6.050	6.060	6.020	6.170	95,703,000	6.0714	-0.66%
2018-10-18	6.100	6.100	6.110	6.060	6.140	22,434,100	136,823,527	6.0989	6.100	6.100	6.110	6.060	6.140	22,434,100	6.0989	0.00%
2018-10-16	6.100	6.090	6.100	6.020	6.140	30,503,200	185,665,885	6.0868	6.100	6.090	6.100	6.020	6.140	30,503,200	6.0868	-0.16%
2018-10-15	6.110	6.100	6.110	6.030	6.110	30,760,000	186,866,341	6.0750	6.110	6.100	6.110	6.030	6.110	30,760,000	6.0750	1.66%
2018-10-12	6.010	6.000	6.010	6.000	6.130	65,378,100	396,142,034	6.0592	6.010	6.000	6.010	6.000	6.130	65,378,100	6.0592	-2.12%
2018-10-11	6.140	6.130	6.140	6.070	6.160	74,521,900	456,205,377	6.1218	6.140	6.130	6.140	6.070	6.160	74,521,900	6.1218	3.72%
2018-10-10	5.920	5.910	5.920	5.860	5.930	30,815,000	181,604,148	5.8934	5.920	5.910	5.920	5.860	5.930	30,815,000	5.8934	0.00%
2018-10-09	5.920	5.920	5.930	5.880	5.960	31,190,600	184,437,114	5.9132	5.920	5.920	5.930	5.880	5.960	31,190,600	5.9132	-0.17%
2018-10-08	5.930	5.920	5.930	5.800	5.930	43,335,200	255,009,496	5.8846	5.930	5.920	5.930	5.800	5.930	43,335,200	5.8846	1.54%
2018-10-05	5.840	5.840	5.850	5.820	5.920	39,702,700	232,521,465	5.8566	5.840	5.840	5.850	5.820	5.920	39,702,700	5.8566	0.17%
2018-10-04	5.830	5.840	5.850	5.740	5.860	40,658,410	237,026,372	5.8297	5.830	5.840	5.850	5.740	5.860	40,658,410	5.8297	1.75%
2018-10-03	5.730	5.720	5.730	5.690	5.770	45,696,000	261,869,054	5.7307	5.730	5.720	5.730	5.690	5.770	45,696,000	5.7307	-0.17%
2018-10-02	5.740	5.730	5.750	5.600	5.740	37,845,300	215,430,783	5.6924	5.740	5.730	5.750	5.600	5.740	37,845,300	5.6924	2.32%
2018-09-28	5.610	5.600	5.610	5.560	5.620	18,322,900	102,370,247	5.5870	5.610	5.600	5.610	5.560	5.620	18,322,900	5.5870	-0.18%
2018-09-27	5.620	5.610	5.620	5.560	5.620	21,808,100	122,071,562	5.5975	5.620	5.610	5.620	5.560	5.620	21,808,100	5.5975	0.54%
2018-09-26	5.590	5.580	5.590	5.530	5.660	53,388,500	297,660,480	5.5754	5.590	5.580	5.590	5.530	5.660	53,388,500	5.5754	-1.24%
2018-09-24	5.660	5.650	5.660	5.600	5.670	27,924,200	157,440,903	5.6382	5.660	5.650	5.660	5.600	5.670	27,924,200	5.6382	1.07%
2018-09-21	5.600	5.590	5.600	5.560	5.650	49,079,600	274,462,342	5.5922	5.600	5.590	5.600	5.560	5.650	49,079,600	5.5922	-1.23%
2018-09-20	5.670	5.660	5.670	5.630	5.700	25,867,900	146,458,184	5.6618	5.670	5.660	5.670	5.630	5.700	25,867,900	5.6618	-0.18%
2018-09-19	5.680	5.670	5.680	5.650	5.740	30,942,100	175,917,860	5.6854	5.680	5.670	5.680	5.650	5.740	30,942,100	5.6854	-1.05%
2018-09-18	5.740	5.740	5.750	5.730	5.840	21,326,900	123,491,908	5.7904	5.740	5.740	5.750	5.730	5.840	21,326,900	5.7904	-0.69%
2018-09-17	5.780	5.780	5.790	5.750	5.820	28,892,200	167,062,114	5.7823	5.780	5.780	5.790	5.750	5.820	28,892,200	5.7823	1.40%
2018-09-14	5.700	5.700	5.710	5.690	5.760	27,181,500	155,281,603	5.7128	5.700	5.700	5.710	5.690	5.760	27,181,500	5.7128	-1.04%
2018-09-13	5.760	5.760	5.770	5.760	5.850	59,929,900	347,535,018	5.7990	5.760	5.760	5.770	5.760	5.850	59,929,900	5.7990	-2.54%
2018-09-12	5.910	5.900	5.910	5.880	5.940	18,877,100	111,655,590	5.9149	5.910	5.900	5.910	5.880	5.940	18,877,100	5.9149	0.17%
2018-09-11	5.900	5.900	5.910	5.840	5.920	20,827,800	122,453,139	5.8793	5.900	5.900	5.910	5.840	5.920	20,827,800	5.8793	0.68%
2018-09-10	5.860	5.850	5.860	5.800	5.900	34,016,100	199,144,470	5.8544	5.860	5.850	5.860	5.800	5.900	34,016,100	5.8544	1.21%
2018-09-07	5.790	5.780	5.790	5.730	5.860	49,570,600	287,170,611	5.7932	5.790	5.780	5.790	5.730	5.860	49,570,600	5.7932	0.17%
2018-09-06	5.780	5.770	5.790	5.720	5.820	47,469,400	274,038,985	5.7730	5.780	5.770	5.790	5.720	5.820	47,469,400	5.7730	0.70%
2018-09-05	5.740	5.730	5.740	5.610	5.740	37,771,500	215,064,666	5.6938	5.740	5.730	5.740	5.610	5.740	37,771,500	5.6938	2.68%
2018-09-04	5.590	5.580	5.590	5.570	5.670	17,527,000	98,290,280	5.6079	5.590	5.580	5.590	5.570	5.670	17,527,000	5.6079	-0.71%
2018-09-03	5.630	5.630	5.640	5.610	5.670	15,863,300	89,465,783	5.6398	5.630	5.630	5.640	5.610	5.670	15,863,300	5.6398	0.18%
2018-08-31	5.620	5.610	5.620	5.590	5.640	29,499,700	165,738,057	5.6183	5.620	5.610	5.620	5.590	5.640	29,499,700	5.6183	1.08%
2018-08-30	5.560	5.550	5.560	5.490	5.560	16,629,600	92,096,178	5.5381	5.560	5.550	5.560	5.490	5.560	16,629,600	5.5381	0.91%
2018-08-29	5.510	5.500	5.510	5.490	5.540	17,885,800	98,575,204	5.5114	5.510	5.500	5.510	5.490	5.540	17,885,800	5.5114	-0.36%
2018-08-28	5.530	5.520	5.530	5.470	5.550	34,644,100	190,797,354	5.5074	5.530	5.520	5.530	5.470	5.550	34,644,100	5.5074	-0.18%
2018-08-27	5.540	5.530	5.540	5.530	5.620	30,478,400	169,644,516	5.5661	5.540	5.530	5.540	5.530	5.620	30,478,400	5.5661	-2.12%
2018-08-24	5.660	5.660	5.670	5.630	5.700	23,602,300	133,880,247	5.6723	5.660	5.660	5.670	5.630	5.700	23,602,300	5.6723	0.18%
2018-08-23	5.650	5.640	5.650	5.600	5.680	26,994,100	152,412,391	5.6461	5.650	5.640	5.650	5.600	5.680	26,994,100	5.6461	0.53%
2018-08-22	5.620	5.610	5.620	5.610	5.690	26,248,800	148,055,797	5.6405	5.620	5.610	5.620	5.610	5.690	26,248,800	5.6405	-0.53%
2018-08-21	5.650	5.650	5.660	5.640	5.700	15,176,200	85,954,952	5.6638	5.650	5.650	5.660	5.640	5.700	15,176,200	5.6638	-0.53%
2018-08-20	5.680	5.680	5.690	5.670	5.770	35,609,600	203,076,735	5.7029	5.680	5.680	5.690	5.670	5.770	35,609,600	5.7029	-1.73%
2018-08-17	5.780	5.770	5.780	5.720	5.800	22,914,500	131,956,539	5.7586	5.780	5.770	5.780	5.720	5.800	22,914,500	5.7586	-0.34%
2018-08-16	5.800	5.790	5.800	5.720	5.850	65,108,000	376,539,127	5.7833	5.800	5.790	5.800	5.720	5.850	65,108,000	5.7833	0.69%
2018-08-15	5.760	5.750	5.760	5.660	5.760	32,988,000	189,220,986	5.7361	5.760	5.750	5.760	5.660	5.760	32,988,000	5.7361	1.95%
2018-08-14	5.650	5.650	5.660	5.620	5.710	26,077,600	147,779,608	5.6669	5.650	5.650	5.660	5.620	5.710	26,077,600	5.6669	0.36%
2018-08-13	5.630	5.620	5.630	5.590	5.650	26,333,200	148,212,984	5.6284	5.630	5.620	5.630	5.590	5.650	26,333,200	5.6284	1.44%
2018-08-10	5.550	5.540	5.550	5.480	5.560	13,829,400	76,528,309	5.5337	5.550	5.540	5.550	5.480	5.560	13,829,400	5.5337	0.91%
2018-08-09	5.500	5.490	5.500	5.460	5.580	26,477,100	145,605,948	5.4993	5.500	5.490	5.500	5.460	5.580	26,477,100	5.4993	-0.90%
2018-08-08	5.550	5.540	5.550	5.530	5.570	13,136,500	72,874,383	5.5475	5.550	5.540	5.550	5.530	5.570	13,136,500	5.5475	-0.18%
2018-08-07	5.560	5.560	5.570	5.550	5.640	18,944,200	105,879,613	5.5890	5.560	5.560	5.570	5.550	5.640	18,944,200	5.5890	-1.59%
2018-08-06	5.650	5.640	5.650	5.590	5.670	22,566,600	127,185,530	5.6360	5.650	5.640	5.650	5.590	5.670	22,566,600	5.6360	-0.70%
2018-08-03	5.690	5.680	5.690	5.650	5.690	24,942,600	141,648,588	5.6790	5.690	5.680	5.690	5.650	5.690	24,942,600	5.6790	0.18%
2018-08-02	5.680	5.670	5.680	5.570	5.700	51,547,700	291,374,775	5.6525	5.680	5.670	5.680	5.570	5.700	51,547,700	5.6525	2.16%
2018-08-01	5.560	5.550	5.560	5.460	5.570	16,280,900	89,961,142	5.5256	5.560	5.550	5.560	5.460	5.570	16,280,900	5.5256	1.09%
2018-07-31	5.500	5.490	5.510	5.470	5.510	8,073,300	44,348,397	5.4932	5.500	5.490	5.510	5.470	5.510	8,073,300	5.4932	0.55%
2018-07-30	5.470	5.470	5.480	5.440	5.500	7,541,300	41,280,128	5.4739	5.470	5.470	5.480	5.440	5.500	7,541,300	5.4739	0.18%
2018-07-27	5.460	5.450	5.460	5.440	5.490	11,246,900	61,450,484	5.4638	5.460	5.450	5.460	5.440	5.490	11,246,900	5.4638	0.18%
2018-07-26	5.450	5.450	5.460	5.390	5.490	76,065,300	415,053,138	5.4565	5.450	5.450	5.460	5.390	5.490	76,065,300	5.4565	0.37%
2018-07-25	5.430	5.420	5.430	5.420	5.460	31,044,500	168,758,798	5.4360	5.430	5.420	5.430	5.420	5.460	31,044,500	5.4360	-0.73%
2018-07-24	5.470	5.470	5.480	5.470	5.560	36,963,200	202,947,308	5.4905	5.470	5.470	5.480	5.470	5.560	36,963,200	5.4905	-1.62%
2018-07-23	5.560	5.560	5.570	5.530	5.590	9,926,500	55,225,951	5.5635	5.560	5.560	5.570	5.530	5.590	9,926,500	5.5635	0.00%
2018-07-20	5.560	5.560	5.570	5.560	5.670	58,389,300	327,309,266	5.6056	5.560	5.560	5.570	5.560	5.670	58,389,300	5.6056	-1.07%
2018-07-19	5.620	5.610	5.620	5.550	5.620	15,092,300	84,358,715	5.5895	5.620	5.610	5.620	5.550	5.620	15,092,300	5.5895	0.54%
2018-07-18	5.590	5.580	5.600	5.540	5.610	12,822,400	71,508,027	5.5768	5.590	5.580	5.600	5.540	5.610	12,822,400	5.5768	0.18%
2018-07-17	5.580	5.570	5.580	5.520	5.590	10,032,900	55,854,271	5.5671	5.580	5.570	5.580	5.520	5.590	10,032,900	5.5671	1.27%
2018-07-16	5.510	5.500	5.510	5.480	5.550	14,174,400	78,063,991	5.5074	5.510	5.500	5.510	5.480	5.550	14,174,400	5.5074	-0.18%
2018-07-13	5.520	5.510	5.520	5.470	5.520	38,402,000	211,071,169	5.4964	5.520	5.510	5.520	5.470	5.520	38,402,000	5.4964	0.18%
2018-07-12	5.510	5.510	5.520	5.490	5.580	19,622,300	108,275,893	5.5180	5.510	5.510	5.520	5.490	5.580	19,622,300	5.5180	-0.90%
2018-07-11	5.560	5.550	5.560	5.540	5.620	31,330,600	174,722,494	5.5767	5.560	5.550	5.560	5.540	5.620	31,330,600	5.5767	1.65%
2018-07-10	5.470	5.470	5.480	5.420	5.480	48,490,100	264,216,235	5.4489	5.470	5.470	5.480	5.420	5.480	48,490,100	5.4489	0.00%
2018-07-09	5.470	5.470	5.480	5.450	5.530	40,963,400	224,061,804	5.4698	5.470	5.470	5.480	5.450	5.530	40,963,400	5.4698	-1.97%
2018-07-06	5.580	5.570	5.580	5.520	5.650	44,992,500	250,903,527	5.5766	5.580	5.570	5.580	5.520	5.650	44,992,500	5.5766	-0.71%
2018-07-05	5.620	5.600	5.610	5.570	5.670	32,816,600	184,248,382	5.6145	5.620	5.600	5.610	5.570	5.670	32,816,600	5.6145	0.18%
2018-07-04	5.610	5.600	5.620	5.530	5.630	30,391,100	169,703,893	5.5840	5.610	5.600	5.620	5.530	5.630	30,391,100	5.5840	1.08%
2018-07-03	5.550	5.540	5.550	5.540	5.660	54,607,200	306,071,390	5.6050	5.550	5.540	5.550	5.540	5.660	54,607,200	5.6050	1.46%
2018-06-29	5.470	5.470	5.480	5.470	5.570	29,565,700	162,842,844	5.5078	5.470	5.470	5.480	5.470	5.570	29,565,700	5.5078	-1.80%
2018-06-28	5.570	5.560	5.570	5.540	5.630	44,359,100	247,427,969	5.5778	5.570	5.560	5.570	5.540	5.630	44,359,100	5.5778	-0.54%
2018-06-27	5.600	5.590	5.600	5.470	5.600	37,883,100	210,187,509	5.5483	5.600	5.590	5.600	5.470	5.600	37,883,100	5.5483	2.00%
2018-06-26	5.490	5.480	5.500	5.450	5.570	41,949,000	231,298,459	5.5138	5.490	5.480	5.500	5.450	5.570	41,949,000	5.5138	0.18%
2018-06-25	5.480	5.470	5.480	5.380	5.490	40,026,900	218,081,333	5.4484	5.480	5.470	5.480	5.380	5.490	40,026,900	5.4484	1.48%
2018-06-22	5.400	5.400	5.410	5.390	5.460	50,996,600	276,669,813	5.4253	5.400	5.400	5.410	5.390	5.460	50,996,600	5.4253	-0.37%
2018-06-21	5.420	5.410	5.430	5.310	5.420	30,573,200	164,579,065	5.3831	5.420	5.410	5.430	5.310	5.420	30,573,200	5.3831	1.50%
2018-06-20	5.340	5.340	5.350	5.300	5.400	47,286,100	252,779,473	5.3457	5.340	5.340	5.350	5.300	5.400	47,286,100	5.3457	-0.93%
2018-06-19	5.390	5.380	5.400	5.290	5.420	82,156,700	440,584,910	5.3627	5.390	5.380	5.400	5.290	5.420	82,156,700	5.3627	2.67%
2018-06-15	5.250	5.240	5.260	5.200	5.250	13,002,400	67,993,532	5.2293	5.250	5.240	5.260	5.200	5.250	13,002,400	5.2293	0.77%
2018-06-14	5.210	5.210	5.220	5.160	5.240	21,577,900	112,544,936	5.2158	5.210	5.210	5.220	5.160	5.240	21,577,900	5.2158	0.58%
2018-06-13	5.180	5.170	5.180	5.110	5.180	17,277,700	89,080,873	5.1558	5.180	5.170	5.180	5.110	5.180	17,277,700	5.1558	1.17%
2018-06-12	5.120	5.110	5.120	5.080	5.150	16,048,000	81,934,295	5.1056	5.120	5.110	5.120	5.080	5.150	16,048,000	5.1056	0.00%
2018-06-11	5.120	5.110	5.120	5.100	5.150	13,649,300	69,947,071	5.1246	5.120	5.110	5.120	5.100	5.150	13,649,300	5.1246	-0.58%
2018-06-08	5.150	5.140	5.150	5.070	5.160	36,302,000	186,148,859	5.1278	5.150	5.140	5.150	5.070	5.160	36,302,000	5.1278	1.98%
2018-06-07	5.050	5.040	5.050	5.040	5.080	27,666,400	139,866,225	5.0555	5.050	5.040	5.050	5.040	5.080	27,666,400	5.0555	-0.98%
2018-06-06	5.100	5.090	5.110	5.080	5.130	18,897,700	96,326,336	5.0973	5.100	5.090	5.110	5.080	5.130	18,897,700	5.0973	-0.58%
2018-06-05	5.130	5.120	5.130	5.110	5.160	14,011,500	71,779,136	5.1229	5.130	5.120	5.130	5.110	5.160	14,011,500	5.1229	-0.39%
2018-06-04	5.150	5.140	5.150	5.140	5.200	21,249,700	109,525,838	5.1542	5.150	5.140	5.150	5.140	5.200	21,249,700	5.1542	-1.53%
2018-06-01	5.230	5.220	5.230	5.220	5.260	10,973,800	57,461,242	5.2362	5.230	5.220	5.230	5.220	5.260	10,973,800	5.2362	-0.19%
2018-05-31	5.240	5.230	5.240	5.220	5.300	15,353,000	80,846,552	5.2658	5.240	5.230	5.240	5.220	5.300	15,353,000	5.2658	-1.32%
2018-05-30	5.310	5.310	5.320	5.280	5.340	31,456,500	167,210,556	5.3156	5.310	5.310	5.320	5.280	5.340	31,456,500	5.3156	1.14%
2018-05-29	5.250	5.240	5.250	5.200	5.250	14,041,500	73,473,188	5.2326	5.250	5.240	5.250	5.200	5.250	14,041,500	5.2326	1.35%
2018-05-28	5.180	5.180	5.190	5.170	5.230	9,939,300	51,610,368	5.1926	5.180	5.180	5.190	5.170	5.230	9,939,300	5.1926	-0.77%
2018-05-25	5.220	5.210	5.220	5.190	5.230	9,141,500	47,678,700	5.2156	5.220	5.210	5.220	5.190	5.230	9,141,500	5.2156	0.38%
2018-05-24	5.200	5.190	5.200	5.190	5.240	11,762,600	61,297,756	5.2112	5.200	5.190	5.200	5.190	5.240	11,762,600	5.2112	-0.19%
2018-05-23	5.210	5.210	5.220	5.120	5.220	22,932,100	119,013,488	5.1898	5.210	5.210	5.220	5.120	5.220	22,932,100	5.1898	1.76%
2018-05-21	5.120	5.120	5.130	5.090	5.140	15,391,800	78,677,636	5.1117	5.120	5.120	5.130	5.090	5.140	15,391,800	5.1117	-0.78%
2018-05-18	5.160	5.150	5.160	5.140	5.200	10,489,900	54,241,515	5.1708	5.160	5.150	5.160	5.140	5.200	10,489,900	5.1708	-0.39%
2018-05-17	5.180	5.170	5.180	5.100	5.190	9,697,100	50,071,582	5.1636	5.180	5.170	5.180	5.100	5.190	9,697,100	5.1636	0.39%
2018-05-16	5.160	5.160	5.170	5.140	5.220	24,086,500	124,821,736	5.1822	5.160	5.160	5.170	5.140	5.220	24,086,500	5.1822	0.00%
2018-05-15	5.160	5.150	5.160	5.100	5.160	12,741,300	65,434,618	5.1356	5.160	5.150	5.160	5.100	5.160	12,741,300	5.1356	1.18%
2018-05-14	5.100	5.090	5.100	5.080	5.130	23,797,600	121,364,687	5.0999	5.100	5.090	5.100	5.080	5.130	23,797,600	5.0999	-1.54%
2018-05-11	5.180	5.170	5.180	5.140	5.190	40,545,100	209,238,433	5.1606	5.180	5.170	5.180	5.140	5.190	40,545,100	5.1606	-0.77%
2018-05-10	5.220	5.210	5.220	5.210	5.250	28,292,000	147,826,823	5.2250	5.220	5.210	5.220	5.210	5.250	28,292,000	5.2250	-0.95%
2018-05-09	5.270	5.260	5.270	5.260	5.310	13,733,800	72,489,788	5.2782	5.270	5.260	5.270	5.260	5.310	13,733,800	5.2782	-0.57%
2018-05-08	5.300	5.290	5.300	5.280	5.350	25,207,300	133,699,953	5.3040	5.300	5.290	5.300	5.280	5.350	25,207,300	5.3040	-1.30%
2018-05-07	5.370	5.370	5.380	5.320	5.410	26,542,800	142,480,521	5.3680	5.370	5.370	5.380	5.320	5.410	26,542,800	5.3680	-0.37%
2018-05-04	5.390	5.380	5.390	5.310	5.400	30,107,900	161,436,388	5.3619	5.390	5.380	5.390	5.310	5.400	30,107,900	5.3619	1.51%
2018-05-03	5.310	5.300	5.310	5.290	5.350	29,167,300	155,327,178	5.3254	5.310	5.300	5.310	5.290	5.350	29,167,300	5.3254	1.14%
2018-05-02	5.250	5.240	5.250	5.220	5.270	11,074,700	58,152,385	5.2509	5.250	5.240	5.250	5.220	5.270	11,074,700	5.2509	0.38%
2018-04-30	5.230	5.220	5.230	5.210	5.320	36,081,100	189,076,731	5.2403	5.230	5.220	5.230	5.210	5.320	36,081,100	5.2403	-2.06%
2018-04-27	5.340	5.330	5.340	5.320	5.370	17,739,400	94,813,507	5.3448	5.340	5.330	5.340	5.320	5.370	17,739,400	5.3448	-0.74%
2018-04-26	5.380	5.370	5.380	5.290	5.400	36,921,100	198,136,632	5.3665	5.380	5.370	5.380	5.290	5.400	36,921,100	5.3665	1.32%
2018-04-25	5.310	5.310	5.320	5.280	5.330	18,120,800	96,362,962	5.3178	5.310	5.310	5.320	5.280	5.330	18,120,800	5.3178	0.95%
2018-04-24	5.260	5.250	5.260	5.250	5.330	19,030,400	100,549,606	5.2836	5.260	5.250	5.260	5.250	5.330	19,030,400	5.2836	-1.50%
2018-04-23	5.340	5.330	5.340	5.290	5.350	20,940,900	111,404,294	5.3199	5.340	5.330	5.340	5.290	5.350	20,940,900	5.3199	0.38%
2018-04-20	5.320	5.320	5.330	5.220	5.330	24,359,200	128,589,373	5.2789	5.320	5.320	5.330	5.220	5.330	24,359,200	5.2789	1.14%
2018-04-19	5.260	5.240	5.260	5.240	5.300	27,172,900	142,947,465	5.2607	5.260	5.240	5.260	5.240	5.300	27,172,900	5.2607	-1.31%
2018-04-18	5.330	5.320	5.340	5.290	5.380	26,343,000	140,562,325	5.3359	5.330	5.320	5.340	5.290	5.380	26,343,000	5.3359	-0.56%
2018-04-17	5.360	5.360	5.370	5.280	5.380	30,678,900	163,532,174	5.3304	5.360	5.360	5.370	5.280	5.380	30,678,900	5.3304	0.56%
2018-04-16	5.330	5.330	5.340	5.230	5.350	19,215,600	101,996,734	5.3080	5.330	5.330	5.340	5.230	5.350	19,215,600	5.3080	1.91%
2018-04-13	5.230	5.230	5.240	5.200	5.260	21,238,600	111,113,834	5.2317	5.230	5.230	5.240	5.200	5.260	21,238,600	5.2317	-0.19%
2018-04-12	5.240	5.230	5.240	5.190	5.280	20,624,600	107,791,935	5.2264	5.240	5.230	5.240	5.190	5.280	20,624,600	5.2264	0.38%
2018-04-11	5.220	5.220	5.230	5.210	5.260	21,368,500	111,686,585	5.2267	5.220	5.220	5.230	5.210	5.260	21,368,500	5.2267	-0.76%
2018-04-10	5.260	5.250	5.260	5.240	5.350	38,082,300	200,807,100	5.2730	5.260	5.250	5.260	5.240	5.350	38,082,300	5.2730	-1.50%
2018-04-09	5.340	5.340	5.350	5.280	5.420	33,147,100	177,336,445	5.3500	5.340	5.340	5.350	5.280	5.420	33,147,100	5.3500	-1.48%
2018-04-06	5.420	5.410	5.430	5.390	5.470	32,986,800	178,829,678	5.4212	5.420	5.410	5.430	5.390	5.470	32,986,800	5.4212	-0.91%
2018-04-04	5.470	5.460	5.470	5.330	5.470	23,460,000	126,603,383	5.3966	5.470	5.460	5.470	5.330	5.470	23,460,000	5.3966	1.86%
2018-04-03	5.370	5.360	5.370	5.340	5.440	31,865,700	172,149,300	5.4023	5.370	5.360	5.370	5.340	5.440	31,865,700	5.4023	-0.19%
2018-03-29	5.380	5.370	5.380	5.350	5.440	66,119,000	356,325,595	5.3892	5.380	5.370	5.380	5.350	5.440	66,119,000	5.3892	-0.19%
2018-03-28	5.390	5.380	5.400	5.290	5.400	34,309,100	183,496,844	5.3483	5.390	5.380	5.400	5.290	5.400	34,309,100	5.3483	2.67%
2018-03-27	5.250	5.250	5.260	5.230	5.270	19,623,800	103,062,040	5.2519	5.250	5.250	5.260	5.230	5.270	19,623,800	5.2519	-1.13%
2018-03-26	5.310	5.300	5.320	5.300	5.410	34,220,000	183,269,851	5.3556	5.310	5.300	5.320	5.300	5.410	34,220,000	5.3556	-0.75%
2018-03-23	5.350	5.350	5.360	5.340	5.500	48,930,100	263,327,658	5.3817	5.350	5.350	5.360	5.340	5.500	48,930,100	5.3817	2.29%
2018-03-22	5.230	5.220	5.230	5.120	5.240	26,914,100	139,584,940	5.1863	5.230	5.220	5.230	5.120	5.240	26,914,100	5.1863	1.16%
2018-03-21	5.170	5.160	5.170	5.070	5.170	19,843,600	101,230,140	5.1014	5.170	5.160	5.170	5.070	5.170	19,843,600	5.1014	0.58%
2018-03-20	5.140	5.140	5.150	5.140	5.210	12,590,210	65,153,013	5.1749	5.140	5.140	5.150	5.140	5.210	12,590,210	5.1749	-0.19%
2018-03-19	5.150	5.140	5.150	5.120	5.200	7,871,500	40,554,346	5.1520	5.150	5.140	5.150	5.120	5.200	7,871,500	5.1520	-0.19%
2018-03-16	5.160	5.160	5.170	5.130	5.180	5,187,500	26,746,547	5.1560	5.160	5.160	5.170	5.130	5.180	5,187,500	5.1560	0.39%
2018-03-15	5.140	5.130	5.140	5.130	5.220	8,498,710	43,893,717	5.1648	5.140	5.130	5.140	5.130	5.220	8,498,710	5.1648	-0.19%
2018-03-14	5.150	5.150	5.160	5.150	5.220	7,761,800	40,300,101	5.1921	5.150	5.150	5.160	5.150	5.220	7,761,800	5.1921	0.19%
2018-03-13	5.140	5.140	5.150	5.110	5.150	8,173,810	41,979,908	5.1359	5.140	5.140	5.150	5.110	5.150	8,173,810	5.1359	0.00%
2018-03-12	5.140	5.130	5.140	5.130	5.180	19,565,100	100,782,435	5.1511	5.140	5.130	5.140	5.130	5.180	19,565,100	5.1511	-2.10%
2018-03-09	5.250	5.240	5.250	5.230	5.270	12,764,120	66,992,863	5.2485	5.250	5.240	5.250	5.230	5.270	12,764,120	5.2485	-0.94%
2018-03-08	5.300	5.290	5.300	5.280	5.340	35,650,300	189,137,390	5.3054	5.300	5.290	5.300	5.280	5.340	35,650,300	5.3054	-1.49%
2018-03-07	5.380	5.370	5.390	5.300	5.410	25,228,500	135,201,124	5.3591	5.380	5.370	5.390	5.300	5.410	25,228,500	5.3591	0.94%
2018-03-06	5.330	5.320	5.330	5.310	5.400	27,336,300	146,248,293	5.3500	5.330	5.320	5.330	5.310	5.400	27,336,300	5.3500	-2.20%
2018-03-05	5.450	5.440	5.450	5.300	5.460	31,312,000	168,815,684	5.3914	5.450	5.440	5.450	5.300	5.460	31,312,000	5.3914	2.25%
2018-03-02	5.330	5.320	5.340	5.300	5.350	16,826,000	89,632,233	5.3270	5.330	5.320	5.340	5.300	5.350	16,826,000	5.3270	1.52%
2018-03-01	5.250	5.240	5.250	5.230	5.360	25,544,300	135,162,531	5.2913	5.250	5.240	5.250	5.230	5.360	25,544,300	5.2913	-0.76%
2018-02-28	5.290	5.280	5.290	5.250	5.310	28,621,500	150,977,652	5.2750	5.290	5.280	5.290	5.250	5.310	28,621,500	5.2750	1.54%
2018-02-27	5.210	5.200	5.210	5.120	5.230	13,063,000	67,491,251	5.1666	5.210	5.200	5.210	5.120	5.230	13,063,000	5.1666	0.77%
2018-02-26	5.170	5.160	5.170	5.150	5.200	11,020,300	57,051,162	5.1769	5.170	5.160	5.170	5.150	5.200	11,020,300	5.1769	-0.77%
2018-02-23	5.210	5.200	5.210	5.190	5.240	12,542,300	65,302,779	5.2066	5.210	5.200	5.210	5.190	5.240	12,542,300	5.2066	-0.95%
2018-02-22	5.260	5.250	5.260	5.230	5.270	12,039,700	63,200,260	5.2493	5.260	5.250	5.260	5.230	5.270	12,039,700	5.2493	1.15%
2018-02-21	5.200	5.190	5.200	5.190	5.300	12,599,700	65,883,945	5.2290	5.200	5.190	5.200	5.190	5.300	12,599,700	5.2290	-1.89%
2018-02-20	5.300	5.290	5.300	5.210	5.320	20,306,600	106,992,767	5.2689	5.300	5.290	5.300	5.210	5.320	20,306,600	5.2689	0.76%
2018-02-15	5.260	5.250	5.260	5.250	5.310	11,301,400	59,619,953	5.2754	5.260	5.250	5.260	5.250	5.310	11,301,400	5.2754	-1.50%
2018-02-14	5.340	5.340	5.350	5.320	5.460	20,564,300	110,773,163	5.3867	5.340	5.340	5.350	5.320	5.460	20,564,300	5.3867	-2.73%
2018-02-13	5.490	5.480	5.490	5.420	5.490	24,804,200	135,526,097	5.4638	5.490	5.480	5.490	5.420	5.490	24,804,200	5.4638	-1.08%
2018-02-12	5.550	5.540	5.550	5.480	5.550	14,992,900	82,609,213	5.5099	5.550	5.540	5.550	5.480	5.550	14,992,900	5.5099	0.00%
2018-02-09	5.550	5.540	5.550	5.500	5.600	36,685,800	203,395,714	5.5443	5.550	5.540	5.550	5.500	5.600	36,685,800	5.5443	3.16%
2018-02-08	5.380	5.380	5.390	5.330	5.410	56,555,000	303,826,300	5.3722	5.380	5.380	5.390	5.330	5.410	56,555,000	5.3722	-0.37%
2018-02-07	5.400	5.390	5.400	5.200	5.410	60,627,800	321,782,043	5.3075	5.400	5.390	5.400	5.200	5.410	60,627,800	5.3075	1.12%
2018-02-06	5.340	5.330	5.340	5.240	5.350	32,816,000	173,670,034	5.2922	5.340	5.330	5.340	5.240	5.350	32,816,000	5.2922	5.12%
2018-02-05	5.080	5.070	5.080	5.060	5.160	16,108,440	82,430,989	5.1173	5.080	5.070	5.080	5.060	5.160	16,108,440	5.1173	1.20%
2018-02-02	5.020	5.020	5.030	5.000	5.080	14,014,200	70,549,042	5.0341	5.020	5.020	5.030	5.000	5.080	14,014,200	5.0341	-0.20%
2018-02-01	5.030	5.020	5.030	4.960	5.030	7,621,900	38,099,372	4.9987	5.030	5.020	5.030	4.960	5.030	7,621,900	4.9987	0.80%
2018-01-31	4.990	4.980	4.990	4.980	5.100	16,045,900	80,607,566	5.0236	4.990	4.980	4.990	4.980	5.100	16,045,900	5.0236	-0.80%
2018-01-30	5.030	5.020	5.030	4.970	5.050	13,259,600	66,490,150	5.0145	5.030	5.020	5.030	4.970	5.050	13,259,600	5.0145	1.21%
2018-01-29	4.970	4.960	4.980	4.900	4.980	8,757,500	43,143,315	4.9264	4.970	4.960	4.980	4.900	4.980	8,757,500	4.9264	0.40%
2018-01-26	4.950	4.950	4.960	4.940	5.020	9,028,000	44,825,370	4.9651	4.950	4.950	4.960	4.940	5.020	9,028,000	4.9651	-1.59%
2018-01-25	5.030	5.020	5.030	4.970	5.030	5,645,900	28,256,962	5.0049	5.030	5.020	5.030	4.970	5.030	5,645,900	5.0049	1.00%
2018-01-24	4.980	4.970	4.990	4.970	5.020	4,196,400	20,945,478	4.9913	4.980	4.970	4.990	4.970	5.020	4,196,400	4.9913	-0.20%
2018-01-23	4.990	4.990	5.000	4.980	5.070	14,867,500	74,518,885	5.0122	4.990	4.990	5.000	4.980	5.070	14,867,500	5.0122	-1.96%
2018-01-22	5.090	5.080	5.090	5.060	5.130	3,668,700	18,646,904	5.0827	5.090	5.080	5.090	5.060	5.130	3,668,700	5.0827	-0.39%
2018-01-19	5.110	5.100	5.110	5.100	5.130	2,673,800	13,669,970	5.1126	5.110	5.100	5.110	5.100	5.130	2,673,800	5.1126	0.00%
2018-01-18	5.110	5.110	5.120	5.090	5.150	4,898,200	25,097,160	5.1238	5.110	5.110	5.120	5.090	5.150	4,898,200	5.1238	-0.58%
2018-01-17	5.140	5.140	5.150	5.130	5.200	3,941,900	20,337,478	5.1593	5.140	5.140	5.150	5.130	5.200	3,941,900	5.1593	-0.19%
2018-01-16	5.150	5.140	5.150	5.140	5.230	6,414,000	33,299,515	5.1917	5.150	5.140	5.150	5.140	5.230	6,414,000	5.1917	-1.53%
2018-01-15	5.230	5.220	5.240	5.180	5.250	7,208,800	37,493,241	5.2010	5.230	5.220	5.240	5.180	5.250	7,208,800	5.2010	-0.19%
2018-01-12	5.240	5.230	5.240	5.230	5.260	2,783,100	14,598,620	5.2455	5.240	5.230	5.240	5.230	5.260	2,783,100	5.2455	-0.76%
2018-01-11	5.280	5.270	5.290	5.270	5.300	3,789,100	20,001,919	5.2788	5.280	5.270	5.290	5.270	5.300	3,789,100	5.2788	-0.19%
2018-01-10	5.290	5.280	5.290	5.240	5.310	5,122,200	27,064,686	5.2838	5.290	5.280	5.290	5.240	5.310	5,122,200	5.2838	-0.19%
2018-01-09	5.300	5.290	5.300	5.290	5.320	4,489,000	23,783,168	5.2981	5.300	5.290	5.300	5.290	5.320	4,489,000	5.2981	-0.38%
2018-01-08	5.320	5.320	5.330	5.300	5.340	2,523,000	13,433,839	5.3245	5.320	5.320	5.330	5.300	5.340	2,523,000	5.3245	-0.37%
2018-01-05	5.340	5.330	5.340	5.310	5.350	2,448,100	13,063,447	5.3362	5.340	5.330	5.340	5.310	5.350	2,448,100	5.3362	-0.19%
2018-01-04	5.350	5.340	5.350	5.330	5.370	3,238,000	17,310,147	5.3459	5.350	5.340	5.350	5.330	5.370	3,238,000	5.3459	-0.37%
2018-01-03	5.370	5.360	5.370	5.340	5.380	4,099,600	21,971,739	5.3595	5.370	5.360	5.370	5.340	5.380	4,099,600	5.3595	0.00%
2018-01-02	5.370	5.370	5.380	5.370	5.460	5,279,500	28,491,367	5.3966	5.370	5.370	5.380	5.370	5.460	5,279,500	5.3966	-2.01%
2017-12-29	5.480	5.470	5.480	5.470	5.490	1,150,300	6,302,231	5.4788	5.480	5.470	5.480	5.470	5.490	1,150,300	5.4788	0.00%
2017-12-28	5.480	5.480	5.490	5.480	5.540	2,654,200	14,603,347	5.5020	5.480	5.480	5.490	5.480	5.540	2,654,200	5.5020	-1.08%
2017-12-27	5.540	5.530	5.540	5.520	5.550	1,251,000	6,919,473	5.5312	5.540	5.530	5.540	5.520	5.550	1,251,000	5.5312	-0.18%
2017-12-22	5.550	5.540	5.550	5.540	5.570	3,047,700	16,936,036	5.5570	5.550	5.540	5.550	5.540	5.570	3,047,700	5.5570	-0.54%
2017-12-21	5.580	5.570	5.580	5.570	5.620	4,779,800	26,680,529	5.5819	5.580	5.570	5.580	5.570	5.620	4,779,800	5.5819	-0.36%
2017-12-20	5.600	5.600	5.610	5.590	5.620	1,333,800	7,479,147	5.6074	5.600	5.600	5.610	5.590	5.620	1,333,800	5.6074	-0.18%
2017-12-19	5.610	5.600	5.610	5.580	5.620	2,012,400	11,281,717	5.6061	5.610	5.600	5.610	5.580	5.620	2,012,400	5.6061	-0.53%
2017-12-18	5.640	5.640	5.650	5.630	5.690	3,757,300	21,241,572	5.6534	5.640	5.640	5.650	5.630	5.690	3,757,300	5.6534	-0.88%
2017-12-15	5.690	5.680	5.690	5.660	5.710	5,002,900	28,449,702	5.6866	5.690	5.680	5.690	5.660	5.710	5,002,900	5.6866	1.25%
2017-12-14	5.620	5.620	5.630	5.580	5.650	3,229,600	18,127,935	5.6131	5.620	5.620	5.630	5.580	5.650	3,229,600	5.6131	0.18%
2017-12-13	5.610	5.610	5.620	5.600	5.710	4,050,500	22,876,059	5.6477	5.610	5.610	5.620	5.600	5.710	4,050,500	5.6477	-1.58%
2017-12-12	5.700	5.700	5.710	5.650	5.710	3,560,500	20,216,497	5.6780	5.700	5.700	5.710	5.650	5.710	3,560,500	5.6780	0.53%
2017-12-11	5.670	5.660	5.680	5.660	5.730	4,990,700	28,447,565	5.7001	5.670	5.660	5.680	5.660	5.730	4,990,700	5.7001	-1.22%
2017-12-08	5.740	5.730	5.740	5.720	5.800	5,215,600	29,979,387	5.7480	5.740	5.730	5.740	5.720	5.800	5,215,600	5.7480	-0.86%
2017-12-07	5.790	5.790	5.800	5.760	5.830	6,275,500	36,391,285	5.7989	5.790	5.790	5.800	5.760	5.830	6,275,500	5.7989	-0.52%
2017-12-06	5.820	5.810	5.820	5.680	5.820	17,598,600	101,229,412	5.7521	5.820	5.810	5.820	5.680	5.820	17,598,600	5.7521	2.28%
2017-12-05	5.690	5.680	5.690	5.640	5.690	2,373,900	13,429,811	5.6573	5.690	5.680	5.690	5.640	5.690	2,373,900	5.6573	1.25%
2017-12-04	5.620	5.620	5.630	5.600	5.700	6,953,900	39,204,845	5.6378	5.620	5.620	5.630	5.600	5.700	6,953,900	5.6378	-0.35%
2017-12-01	5.640	5.640	5.650	5.590	5.660	10,583,900	59,559,547	5.6274	5.640	5.640	5.650	5.590	5.660	10,583,900	5.6274	0.53%
2017-11-30	5.610	5.600	5.610	5.590	5.640	3,828,700	21,456,523	5.6041	5.610	5.600	5.610	5.590	5.640	3,828,700	5.6041	1.26%
2017-11-29	5.540	5.540	5.550	5.500	5.550	1,939,200	10,734,677	5.5356	5.540	5.540	5.550	5.500	5.550	1,939,200	5.5356	0.18%
2017-11-28	5.530	5.530	5.540	5.520	5.590	3,220,200	17,875,640	5.5511	5.530	5.530	5.540	5.520	5.590	3,220,200	5.5511	0.00%
2017-11-27	5.530	5.520	5.530	5.490	5.540	3,624,600	19,995,822	5.5167	5.530	5.520	5.530	5.490	5.540	3,624,600	5.5167	0.73%
2017-11-24	5.490	5.490	5.500	5.480	5.530	4,825,400	26,555,239	5.5032	5.490	5.490	5.500	5.480	5.530	4,825,400	5.5032	-0.54%
2017-11-23	5.520	5.510	5.520	5.450	5.550	5,624,300	30,823,559	5.4804	5.520	5.510	5.520	5.450	5.550	5,624,300	5.4804	0.91%
2017-11-22	5.470	5.460	5.470	5.440	5.490	6,979,400	38,103,476	5.4594	5.470	5.460	5.470	5.440	5.490	6,979,400	5.4594	-0.73%
2017-11-21	5.510	5.510	5.520	5.510	5.610	11,115,600	61,894,137	5.5682	5.510	5.510	5.520	5.510	5.610	11,115,600	5.5682	-1.96%
2017-11-20	5.620	5.620	5.630	5.620	5.660	4,811,300	27,132,372	5.6393	5.620	5.620	5.630	5.620	5.660	4,811,300	5.6393	-0.35%
2017-11-17	5.640	5.630	5.640	5.610	5.640	5,305,200	29,856,375	5.6278	5.640	5.630	5.640	5.610	5.640	5,305,200	5.6278	-0.35%
2017-11-16	5.660	5.660	5.670	5.650	5.690	1,955,900	11,101,234	5.6758	5.660	5.660	5.670	5.650	5.690	1,955,900	5.6758	-0.53%
2017-11-15	5.690	5.680	5.690	5.660	5.690	878,000	4,985,246	5.6780	5.690	5.680	5.690	5.660	5.690	878,000	5.6780	0.89%
2017-11-14	5.640	5.630	5.640	5.620	5.640	906,900	5,112,067	5.6369	5.640	5.630	5.640	5.620	5.640	906,900	5.6369	0.18%
2017-11-13	5.630	5.630	5.640	5.630	5.650	727,400	4,099,852	5.6363	5.630	5.630	5.640	5.630	5.650	727,400	5.6363	-0.35%
2017-11-10	5.650	5.640	5.650	5.630	5.670	832,400	4,700,444	5.6469	5.650	5.640	5.650	5.630	5.670	832,400	5.6469	0.18%
2017-11-09	5.640	5.640	5.650	5.640	5.680	2,646,600	14,955,828	5.6510	5.640	5.640	5.650	5.640	5.680	2,646,600	5.6510	-0.70%
2017-11-08	5.680	5.680	5.690	5.640	5.690	3,652,400	20,728,723	5.6754	5.680	5.680	5.690	5.640	5.690	3,652,400	5.6754	0.00%
2017-11-07	5.680	5.670	5.680	5.660	5.720	6,094,400	34,707,244	5.6949	5.680	5.670	5.680	5.660	5.720	6,094,400	5.6949	-1.22%
2017-11-06	5.750	5.750	5.760	5.750	5.850	12,366,700	71,809,325	5.8067	5.750	5.750	5.760	5.750	5.850	12,366,700	5.8067	-0.17%
2017-11-03	5.760	5.750	5.760	5.750	5.760	1,486,100	8,554,616	5.7564	5.760	5.750	5.760	5.750	5.760	1,486,100	5.7564	-0.17%
2017-11-02	5.770	5.760	5.770	5.750	5.780	3,905,000	22,494,029	5.7603	5.770	5.760	5.770	5.750	5.780	3,905,000	5.7603	0.17%
2017-11-01	5.760	5.750	5.760	5.750	5.810	2,840,200	16,435,136	5.7866	5.760	5.750	5.760	5.750	5.810	2,840,200	5.7866	-0.86%
2017-10-31	5.810	5.810	5.820	5.800	5.840	1,508,300	8,788,592	5.8268	5.810	5.810	5.820	5.800	5.840	1,508,300	5.8268	0.17%
2017-10-30	5.800	5.800	5.810	5.750	5.820	7,099,500	41,132,976	5.7938	5.800	5.800	5.810	5.750	5.820	7,099,500	5.7938	0.17%
2017-10-27	5.790	5.790	5.800	5.770	5.820	2,934,600	16,993,701	5.7908	5.790	5.790	5.800	5.770	5.820	2,934,600	5.7908	-0.86%
2017-10-26	5.840	5.830	5.840	5.820	5.860	3,441,900	20,105,809	5.8415	5.840	5.830	5.840	5.820	5.860	3,441,900	5.8415	0.34%
2017-10-25	5.820	5.820	5.830	5.800	5.840	6,161,800	35,882,835	5.8234	5.820	5.820	5.830	5.800	5.840	6,161,800	5.8234	-0.51%
2017-10-24	5.850	5.840	5.850	5.810	5.860	4,045,300	23,584,329	5.8301	5.850	5.840	5.850	5.810	5.860	4,045,300	5.8301	0.69%
2017-10-23	5.810	5.810	5.820	5.770	5.830	2,937,500	17,064,459	5.8092	5.810	5.810	5.820	5.770	5.830	2,937,500	5.8092	0.52%
2017-10-20	5.780	5.770	5.780	5.770	5.830	11,738,900	67,976,650	5.7907	5.780	5.770	5.780	5.770	5.830	11,738,900	5.7907	-1.03%
2017-10-19	5.840	5.840	5.850	5.730	5.870	11,293,300	65,587,459	5.8076	5.840	5.840	5.850	5.730	5.870	11,293,300	5.8076	1.57%
2017-10-18	5.750	5.740	5.750	5.730	5.750	4,010,000	23,016,108	5.7397	5.750	5.740	5.750	5.730	5.750	4,010,000	5.7397	0.17%
2017-10-17	5.740	5.730	5.740	5.730	5.750	2,967,000	17,030,413	5.7399	5.740	5.730	5.740	5.730	5.750	2,967,000	5.7399	0.00%
2017-10-16	5.740	5.740	5.750	5.720	5.760	6,993,700	40,113,353	5.7356	5.740	5.740	5.750	5.720	5.760	6,993,700	5.7356	-0.69%
2017-10-13	5.780	5.780	5.790	5.780	5.810	4,078,000	23,622,317	5.7926	5.780	5.780	5.790	5.780	5.810	4,078,000	5.7926	-0.17%
2017-10-12	5.790	5.780	5.790	5.770	5.820	5,609,500	32,474,342	5.7892	5.790	5.780	5.790	5.770	5.820	5,609,500	5.7892	-0.52%
2017-10-11	5.820	5.820	5.830	5.760	5.830	3,847,300	22,250,217	5.7833	5.820	5.820	5.830	5.760	5.830	3,847,300	5.7833	0.69%
2017-10-10	5.780	5.780	5.790	5.780	5.840	5,121,000	29,754,291	5.8103	5.780	5.780	5.790	5.780	5.840	5,121,000	5.8103	-0.52%
2017-10-09	5.810	5.810	5.820	5.780	5.830	6,102,500	35,416,262	5.8036	5.810	5.810	5.820	5.780	5.830	6,102,500	5.8036	0.35%
2017-10-06	5.790	5.790	5.800	5.760	5.810	13,906,700	80,511,137	5.7894	5.790	5.790	5.800	5.760	5.810	13,906,700	5.7894	-0.34%
2017-10-04	5.810	5.810	5.820	5.780	5.830	7,613,200	44,223,934	5.8088	5.810	5.810	5.820	5.780	5.830	7,613,200	5.8088	-1.02%
2017-10-03	5.870	5.860	5.870	5.840	5.960	15,008,700	88,370,896	5.8880	5.870	5.860	5.870	5.840	5.960	15,008,700	5.8880	-2.00%
2017-09-29	5.990	5.990	6.000	5.990	6.030	3,785,100	22,744,810	6.0090	5.990	5.990	6.000	5.990	6.030	3,785,100	6.0090	-0.50%
2017-09-28	6.020	6.010	6.020	5.950	6.020	16,448,500	98,656,705	5.9979	6.020	6.010	6.020	5.950	6.020	16,448,500	5.9979	0.84%
2017-09-27	5.970	5.960	5.970	5.960	6.000	6,850,000	40,960,846	5.9797	5.970	5.960	5.970	5.960	6.000	6,850,000	5.9797	-0.50%
2017-09-26	6.000	5.990	6.000	5.990	6.050	6,654,400	40,003,362	6.0116	6.000	5.990	6.000	5.990	6.050	6,654,400	6.0116	0.00%
2017-09-25	6.000	5.990	6.000	5.920	6.010	9,971,700	59,711,845	5.9881	6.000	5.990	6.000	5.920	6.010	9,971,700	5.9881	1.35%
2017-09-22	5.920	5.920	5.930	5.910	5.940	6,517,600	38,608,302	5.9237	5.920	5.920	5.930	5.910	5.940	6,517,600	5.9237	0.85%
2017-09-21	5.870	5.870	5.880	5.860	5.900	5,256,600	30,872,929	5.8732	5.870	5.870	5.880	5.860	5.900	5,256,600	5.8732	-0.17%
2017-09-20	5.880	5.870	5.880	5.870	5.890	8,567,000	50,378,256	5.8805	5.880	5.870	5.880	5.870	5.890	8,567,000	5.8805	-0.17%
2017-09-19	5.890	5.880	5.890	5.850	5.890	4,892,400	28,736,038	5.8736	5.890	5.880	5.890	5.850	5.890	4,892,400	5.8736	0.34%
2017-09-18	5.870	5.870	5.880	5.870	5.910	7,404,300	43,604,367	5.8891	5.870	5.870	5.880	5.870	5.910	7,404,300	5.8891	-1.34%
2017-09-15	5.950	5.950	5.960	5.930	6.010	6,416,800	38,436,187	5.9899	5.950	5.950	5.960	5.930	6.010	6,416,800	5.9899	0.00%
2017-09-14	5.950	5.940	5.950	5.930	5.970	4,867,200	28,933,977	5.9447	5.950	5.940	5.950	5.930	5.970	4,867,200	5.9447	0.34%
2017-09-13	5.930	5.930	5.940	5.920	5.960	7,488,300	44,461,634	5.9375	5.930	5.930	5.940	5.920	5.960	7,488,300	5.9375	0.17%
2017-09-12	5.920	5.910	5.920	5.890	5.930	9,976,400	59,021,200	5.9161	5.920	5.910	5.920	5.890	5.930	9,976,400	5.9161	0.00%
2017-09-11	5.920	5.910	5.920	5.900	5.930	11,021,400	65,208,606	5.9165	5.920	5.910	5.920	5.900	5.930	11,021,400	5.9165	-1.17%
2017-09-08	5.990	5.980	5.990	5.970	6.000	7,248,800	43,395,826	5.9866	5.990	5.980	5.990	5.970	6.000	7,248,800	5.9866	-0.50%
2017-09-07	6.020	6.010	6.020	5.960	6.030	7,554,900	45,281,523	5.9937	6.020	6.010	6.020	5.960	6.030	7,554,900	5.9937	0.33%
2017-09-06	6.000	6.000	6.010	5.980	6.040	10,050,500	60,501,169	6.0197	6.000	6.000	6.010	5.980	6.040	10,050,500	6.0197	0.50%
2017-09-05	5.970	5.960	5.970	5.940	5.980	9,601,700	57,216,779	5.9590	5.970	5.960	5.970	5.940	5.980	9,601,700	5.9590	0.00%
2017-09-04	5.970	5.960	5.970	5.940	5.990	14,891,200	88,785,548	5.9623	5.970	5.960	5.970	5.940	5.990	14,891,200	5.9623	0.67%
2017-09-01	5.930	5.920	5.930	5.890	5.940	7,310,700	43,224,976	5.9126	5.930	5.920	5.930	5.890	5.940	7,310,700	5.9126	-0.17%
2017-08-31	5.940	5.930	5.940	5.900	5.950	8,374,700	49,657,158	5.9294	5.940	5.930	5.940	5.900	5.950	8,374,700	5.9294	0.34%
2017-08-30	5.920	5.910	5.920	5.900	5.960	8,643,700	51,254,186	5.9297	5.920	5.910	5.920	5.900	5.960	8,643,700	5.9297	-1.00%
2017-08-29	5.980	5.980	5.990	5.970	6.010	10,314,100	61,776,888	5.9896	5.980	5.980	5.990	5.970	6.010	10,314,100	5.9896	0.17%
2017-08-28	5.970	5.960	5.970	5.920	5.980	10,590,000	62,984,063	5.9475	5.970	5.960	5.970	5.920	5.980	10,590,000	5.9475	0.00%
2017-08-25	5.970	5.970	5.980	5.970	6.060	15,243,500	91,363,700	5.9936	5.970	5.970	5.980	5.970	6.060	15,243,500	5.9936	-1.32%
2017-08-24	6.050	6.040	6.050	6.020	6.060	10,530,300	63,644,287	6.0439	6.050	6.040	6.050	6.020	6.060	10,530,300	6.0439	-0.17%
2017-08-22	6.060	6.060	6.070	6.050	6.100	7,801,100	47,340,740	6.0685	6.060	6.060	6.070	6.050	6.100	7,801,100	6.0685	-1.14%
2017-08-21	6.130	6.120	6.130	6.120	6.150	9,247,200	56,694,664	6.1310	6.130	6.120	6.130	6.120	6.150	9,247,200	6.1310	-0.49%
2017-08-18	6.160	6.150	6.160	6.120	6.180	7,416,800	45,556,754	6.1424	6.160	6.150	6.160	6.120	6.180	7,416,800	6.1424	0.98%
2017-08-17	6.100	6.090	6.100	6.040	6.110	8,497,500	51,687,016	6.0826	6.100	6.090	6.100	6.040	6.110	8,497,500	6.0826	0.16%
2017-08-16	6.090	6.080	6.090	6.080	6.120	11,611,500	70,881,719	6.1044	6.090	6.080	6.090	6.080	6.120	11,611,500	6.1044	-0.81%
2017-08-15	6.140	6.130	6.140	6.080	6.140	15,701,700	95,819,259	6.1025	6.140	6.130	6.140	6.080	6.140	15,701,700	6.1025	0.33%
2017-08-14	6.120	6.110	6.120	6.110	6.160	24,769,500	152,050,581	6.1386	6.120	6.110	6.120	6.110	6.160	24,769,500	6.1386	-1.29%
2017-08-11	6.200	6.190	6.200	6.130	6.210	19,601,800	120,922,989	6.1690	6.200	6.190	6.200	6.130	6.210	19,601,800	6.1690	2.14%
2017-08-10	6.070	6.070	6.080	6.010	6.120	14,842,900	90,245,904	6.0801	6.070	6.070	6.080	6.010	6.120	14,842,900	6.0801	0.83%
2017-08-09	6.020	6.010	6.020	6.000	6.050	9,505,600	57,256,593	6.0235	6.020	6.010	6.020	6.000	6.050	9,505,600	6.0235	0.33%
2017-08-08	6.000	5.990	6.000	5.990	6.040	12,024,800	72,360,396	6.0176	6.000	5.990	6.000	5.990	6.040	12,024,800	6.0176	-0.66%
2017-08-07	6.040	6.030	6.040	6.010	6.050	7,604,600	45,883,537	6.0337	6.040	6.030	6.040	6.010	6.050	7,604,600	6.0337	-0.33%
2017-08-04	6.060	6.050	6.060	6.050	6.060	8,373,000	50,726,430	6.0583	6.060	6.050	6.060	6.050	6.060	8,373,000	6.0583	0.00%
2017-08-03	6.060	6.060	6.070	6.050	6.090	9,493,200	57,551,400	6.0624	6.060	6.060	6.070	6.050	6.090	9,493,200	6.0624	0.33%
2017-08-02	6.040	6.040	6.050	6.020	6.060	5,915,000	35,773,306	6.0479	6.040	6.040	6.050	6.020	6.060	5,915,000	6.0479	-0.49%
2017-08-01	6.070	6.060	6.070	6.060	6.120	12,048,900	73,252,141	6.0796	6.070	6.060	6.070	6.060	6.120	12,048,900	6.0796	-0.98%
2017-07-31	6.130	6.130	6.140	6.120	6.180	6,342,700	39,005,986	6.1497	6.130	6.130	6.140	6.120	6.180	6,342,700	6.1497	-1.13%
2017-07-28	6.200	6.190	6.200	6.180	6.210	7,693,200	47,650,606	6.1939	6.200	6.190	6.200	6.180	6.210	7,693,200	6.1939	0.81%
2017-07-27	6.150	6.150	6.160	6.150	6.200	6,577,100	40,693,245	6.1871	6.150	6.150	6.160	6.150	6.200	6,577,100	6.1871	-0.97%
2017-07-26	6.210	6.200	6.210	6.190	6.240	7,434,000	46,208,243	6.2158	6.210	6.200	6.210	6.190	6.240	7,434,000	6.2158	-0.16%
2017-07-25	6.220	6.220	6.230	6.210	6.230	3,619,600	22,534,516	6.2257	6.220	6.220	6.230	6.210	6.230	3,619,600	6.2257	0.00%
2017-07-24	6.220	6.220	6.230	6.210	6.260	10,838,700	67,483,833	6.2262	6.220	6.220	6.230	6.210	6.260	10,838,700	6.2262	-0.48%
2017-07-21	6.250	6.250	6.260	6.240	6.270	4,316,600	27,017,506	6.2590	6.250	6.250	6.260	6.240	6.270	4,316,600	6.2590	-0.16%
2017-07-20	6.260	6.250	6.260	6.240	6.270	4,026,100	25,164,682	6.2504	6.260	6.250	6.260	6.240	6.270	4,026,100	6.2504	-0.16%
2017-07-19	6.270	6.260	6.270	6.260	6.300	8,340,700	52,394,177	6.2817	6.270	6.260	6.270	6.260	6.300	8,340,700	6.2817	-0.79%
2017-07-18	6.320	6.310	6.320	6.300	6.330	11,874,200	74,968,264	6.3135	6.320	6.310	6.320	6.300	6.330	11,874,200	6.3135	0.00%
2017-07-17	6.320	6.310	6.320	6.280	6.330	9,259,500	58,406,375	6.3077	6.320	6.310	6.320	6.280	6.330	9,259,500	6.3077	-0.16%
2017-07-14	6.330	6.330	6.340	6.330	6.350	9,349,400	59,307,526	6.3435	6.330	6.330	6.340	6.330	6.350	9,349,400	6.3435	-0.16%
2017-07-13	6.340	6.340	6.350	6.330	6.380	17,005,300	107,973,632	6.3494	6.340	6.340	6.350	6.330	6.380	17,005,300	6.3494	-1.25%
2017-07-12	6.420	6.410	6.420	6.390	6.430	16,851,000	108,048,452	6.4120	6.420	6.410	6.420	6.390	6.430	16,851,000	6.4120	-0.47%
2017-07-11	6.450	6.450	6.460	6.440	6.540	14,246,000	92,466,670	6.4907	6.450	6.450	6.460	6.440	6.540	14,246,000	6.4907	-1.68%
2017-07-10	6.560	6.550	6.560	6.540	6.610	8,139,700	53,283,210	6.5461	6.560	6.550	6.560	6.540	6.610	8,139,700	6.5461	-0.76%
2017-07-07	6.610	6.600	6.610	6.590	6.620	8,133,500	53,740,659	6.6073	6.610	6.600	6.610	6.590	6.620	8,133,500	6.6073	0.46%
2017-07-06	6.580	6.570	6.580	6.550	6.590	6,520,000	42,829,017	6.5689	6.580	6.570	6.580	6.550	6.590	6,520,000	6.5689	0.00%
2017-07-05	6.580	6.570	6.580	6.570	6.660	10,087,900	66,741,395	6.6160	6.580	6.570	6.580	6.570	6.660	10,087,900	6.6160	-0.45%
2017-07-04	6.610	6.600	6.610	6.500	6.650	13,940,800	91,275,558	6.5474	6.610	6.600	6.610	6.500	6.650	13,940,800	6.5474	1.38%
2017-07-03	6.520	6.520	6.530	6.510	6.540	11,359,900	74,139,001	6.5264	6.520	6.520	6.530	6.510	6.540	11,359,900	6.5264	-0.15%
2017-06-30	6.530	6.530	6.540	6.530	6.560	10,029,100	65,646,137	6.5456	6.530	6.530	6.540	6.530	6.560	10,029,100	6.5456	0.15%
2017-06-29	6.520	6.510	6.520	6.480	6.520	15,636,800	101,628,895	6.4993	6.520	6.510	6.520	6.480	6.520	15,636,800	6.4993	-0.46%
2017-06-28	6.550	6.550	6.560	6.530	6.580	7,900,500	51,750,005	6.5502	6.550	6.550	6.560	6.530	6.580	7,900,500	6.5502	0.31%
2017-06-27	6.530	6.520	6.530	6.500	6.540	9,611,500	62,617,458	6.5148	6.530	6.520	6.530	6.500	6.540	9,611,500	6.5148	0.31%
2017-06-26	6.510	6.510	6.520	6.510	6.540	12,765,200	83,416,950	6.5347	6.510	6.510	6.520	6.510	6.540	12,765,200	6.5347	-0.91%
2017-06-23	6.570	6.560	6.570	6.540	6.570	12,713,400	83,340,750	6.5553	6.570	6.560	6.570	6.540	6.570	12,713,400	6.5553	-0.15%
2017-06-22	6.580	6.570	6.580	6.530	6.600	16,602,300	108,831,130	6.5552	6.580	6.570	6.580	6.530	6.600	16,602,300	6.5552	-0.15%
2017-06-21	6.590	6.580	6.590	6.550	6.620	6,471,000	42,638,560	6.5892	6.590	6.580	6.590	6.550	6.620	6,471,000	6.5892	0.61%
2017-06-20	6.550	6.540	6.550	6.500	6.550	12,034,700	78,555,275	6.5274	6.550	6.540	6.550	6.500	6.550	12,034,700	6.5274	0.31%
2017-06-19	6.530	6.530	6.540	6.520	6.580	9,317,600	60,949,628	6.5413	6.530	6.530	6.540	6.520	6.580	9,317,600	6.5413	-1.21%
2017-06-16	6.610	6.600	6.610	6.580	6.620	6,703,700	44,238,524	6.5991	6.610	6.600	6.610	6.580	6.620	6,703,700	6.5991	-0.15%
2017-06-15	6.620	6.620	6.630	6.600	6.630	9,724,800	64,277,394	6.6096	6.620	6.620	6.630	6.600	6.630	9,724,800	6.6096	1.07%
2017-06-14	6.550	6.540	6.550	6.540	6.590	11,835,099	77,597,410	6.5565	6.550	6.540	6.550	6.540	6.590	11,835,099	6.5565	0.15%
2017-06-13	6.540	6.540	6.550	6.530	6.650	7,361,500	48,298,509	6.5610	6.540	6.540	6.550	6.530	6.650	7,361,500	6.5610	-0.76%
2017-06-12	6.590	6.580	6.590	6.530	6.590	11,371,400	74,551,850	6.5561	6.590	6.580	6.590	6.530	6.590	11,371,400	6.5561	1.38%
2017-06-09	6.500	6.500	6.510	6.500	6.530	16,693,700	108,609,518	6.5060	6.500	6.500	6.510	6.500	6.530	16,693,700	6.5060	0.00%
2017-06-08	6.500	6.500	6.510	6.490	6.560	7,630,100	49,657,284	6.5081	6.500	6.500	6.510	6.490	6.560	7,630,100	6.5081	-0.61%
2017-06-07	6.540	6.530	6.540	6.510	6.540	4,409,200	28,749,598	6.5204	6.540	6.530	6.540	6.510	6.540	4,409,200	6.5204	0.31%
2017-06-06	6.520	6.510	6.530	6.520	6.570	3,551,700	23,201,680	6.5326	6.520	6.510	6.530	6.520	6.570	3,551,700	6.5326	-0.76%
2017-06-05	6.570	6.560	6.570	6.530	6.570	5,866,300	38,432,579	6.5514	6.570	6.560	6.570	6.530	6.570	5,866,300	6.5514	0.31%
2017-06-02	6.550	6.550	6.560	6.530	6.560	10,550,300	69,106,609	6.5502	6.550	6.550	6.560	6.530	6.560	10,550,300	6.5502	-0.46%
2017-06-01	6.580	6.580	6.590	6.580	6.620	12,700,800	83,748,125	6.5939	6.580	6.580	6.590	6.580	6.620	12,700,800	6.5939	-0.45%
2017-05-31	6.610	6.610	6.620	6.570	6.620	17,639,600	116,429,772	6.6005	6.610	6.610	6.620	6.570	6.620	17,639,600	6.6005	0.15%
2017-05-29	6.600	6.590	6.600	6.590	6.640	16,440,000	108,686,855	6.6111	6.600	6.590	6.600	6.590	6.640	16,440,000	6.6111	-0.30%
2017-05-26	6.620	6.620	6.630	6.600	6.640	4,308,400	28,542,102	6.6248	6.620	6.620	6.630	6.600	6.640	4,308,400	6.6248	0.00%
2017-05-25	6.620	6.620	6.630	6.620	6.680	18,057,900	119,915,081	6.6406	6.620	6.620	6.630	6.620	6.680	18,057,900	6.6406	-1.05%
2017-05-24	6.690	6.680	6.690	6.690	6.720	23,986,900	160,761,989	6.7021	6.690	6.680	6.690	6.690	6.720	23,986,900	6.7021	-0.15%
2017-05-23	6.700	6.690	6.700	6.680	6.710	8,585,300	57,512,986	6.6990	6.700	6.690	6.700	6.680	6.710	8,585,300	6.6990	0.00%
2017-05-22	6.700	6.690	6.700	6.690	6.750	17,728,100	118,948,512	6.7096	6.700	6.690	6.700	6.690	6.750	17,728,100	6.7096	-0.59%
2017-05-19	6.740	6.740	6.750	6.730	6.770	17,618,700	118,894,806	6.7482	6.740	6.740	6.750	6.730	6.770	17,618,700	6.7482	-0.44%
2017-05-18	6.770	6.760	6.770	6.740	6.800	28,368,500	191,802,499	6.7611	6.770	6.760	6.770	6.740	6.800	28,368,500	6.7611	0.59%
2017-05-17	6.730	6.720	6.740	6.720	6.750	4,995,600	33,623,595	6.7306	6.730	6.720	6.740	6.720	6.750	4,995,600	6.7306	0.30%
2017-05-16	6.710	6.710	6.720	6.710	6.740	5,793,200	38,967,494	6.7264	6.710	6.710	6.720	6.710	6.740	5,793,200	6.7264	0.00%
2017-05-15	6.710	6.710	6.720	6.710	6.780	13,131,500	88,488,443	6.7386	6.710	6.710	6.720	6.710	6.780	13,131,500	6.7386	-1.32%
2017-05-12	6.800	6.790	6.800	6.780	6.810	12,896,200	87,631,637	6.7952	6.800	6.790	6.800	6.780	6.810	12,896,200	6.7952	0.00%
2017-05-11	6.800	6.790	6.800	6.780	6.820	20,685,500	140,611,644	6.7976	6.800	6.790	6.800	6.780	6.820	20,685,500	6.7976	-0.44%
2017-05-10	6.830	6.820	6.830	6.780	6.850	12,214,800	83,260,857	6.8164	6.830	6.820	6.830	6.780	6.850	12,214,800	6.8164	-0.44%
2017-05-09	6.860	6.860	6.870	6.850	6.970	7,716,800	53,236,370	6.8988	6.860	6.860	6.870	6.850	6.970	7,716,800	6.8988	-1.58%
2017-05-08	6.970	6.960	6.970	6.940	6.980	3,986,600	27,741,056	6.9586	6.970	6.960	6.970	6.940	6.980	3,986,600	6.9586	-0.29%
2017-05-05	6.990	6.980	6.990	6.940	7.020	6,544,900	45,710,412	6.9841	6.990	6.980	6.990	6.940	7.020	6,544,900	6.9841	0.87%
2017-05-04	6.930	6.920	6.930	6.920	6.960	3,739,200	25,960,018	6.9427	6.930	6.920	6.930	6.920	6.960	3,739,200	6.9427	0.14%
2017-05-02	6.920	6.910	6.920	6.890	6.950	5,838,000	40,448,242	6.9284	6.920	6.910	6.920	6.890	6.950	5,838,000	6.9284	-0.29%
2017-04-28	6.940	6.930	6.940	6.920	6.950	4,265,600	29,585,282	6.9358	6.940	6.930	6.940	6.920	6.950	4,265,600	6.9358	0.29%
2017-04-27	6.920	6.920	6.930	6.900	6.990	6,512,000	45,188,895	6.9393	6.920	6.920	6.930	6.900	6.990	6,512,000	6.9393	-0.57%
2017-04-26	6.960	6.950	6.960	6.930	6.980	6,984,400	48,525,589	6.9477	6.960	6.950	6.960	6.930	6.980	6,984,400	6.9477	-0.57%
2017-04-25	7.000	6.990	7.000	6.990	7.070	6,262,900	43,921,422	7.0130	7.000	6.990	7.000	6.990	7.070	6,262,900	7.0130	-1.13%
2017-04-24	7.080	7.070	7.090	7.060	7.140	6,398,800	45,437,132	7.1009	7.080	7.070	7.090	7.060	7.140	6,398,800	7.1009	-0.56%
2017-04-21	7.120	7.110	7.120	7.060	7.130	5,627,200	39,965,060	7.1021	7.120	7.110	7.120	7.060	7.130	5,627,200	7.1021	0.14%
2017-04-20	7.110	7.110	7.120	7.100	7.180	5,340,600	38,150,838	7.1435	7.110	7.110	7.120	7.100	7.180	5,340,600	7.1435	-0.84%
2017-04-19	7.170	7.170	7.180	7.160	7.210	5,304,400	38,148,167	7.1918	7.170	7.170	7.180	7.160	7.210	5,304,400	7.1918	0.14%
2017-04-18	7.160	7.150	7.160	7.080	7.170	7,111,600	50,695,947	7.1286	7.160	7.150	7.160	7.080	7.170	7,111,600	7.1286	1.56%
2017-04-13	7.050	7.040	7.050	7.010	7.080	4,764,200	33,554,135	7.0430	7.050	7.040	7.050	7.010	7.080	4,764,200	7.0430	0.14%
2017-04-12	7.040	7.040	7.050	7.040	7.130	3,396,100	24,050,510	7.0818	7.040	7.040	7.050	7.040	7.130	3,396,100	7.0818	-0.85%
2017-04-11	7.100	7.100	7.110	7.040	7.130	5,468,200	38,708,632	7.0789	7.100	7.100	7.110	7.040	7.130	5,468,200	7.0789	0.57%
2017-04-10	7.060	7.050	7.060	7.020	7.060	6,017,600	42,413,804	7.0483	7.060	7.050	7.060	7.020	7.060	6,017,600	7.0483	0.14%
2017-04-07	7.050	7.040	7.050	7.040	7.140	11,997,600	85,237,989	7.1046	7.050	7.040	7.050	7.040	7.140	11,997,600	7.1046	0.00%
2017-04-06	7.050	7.040	7.060	7.020	7.070	8,910,500	62,771,903	7.0447	7.050	7.040	7.060	7.020	7.070	8,910,500	7.0447	0.28%
2017-04-05	7.030	7.020	7.030	7.010	7.090	4,683,700	33,007,125	7.0472	7.030	7.020	7.030	7.010	7.090	4,683,700	7.0472	-0.42%
2017-04-03	7.060	7.060	7.070	7.050	7.080	3,332,600	23,538,992	7.0633	7.060	7.060	7.070	7.050	7.080	3,332,600	7.0633	-0.28%
2017-03-31	7.080	7.080	7.090	7.030	7.100	6,184,000	43,781,985	7.0799	7.080	7.080	7.090	7.030	7.100	6,184,000	7.0799	0.57%
2017-03-30	7.040	7.040	7.050	7.010	7.060	3,695,900	26,016,800	7.0394	7.040	7.040	7.050	7.010	7.060	3,695,900	7.0394	0.43%
2017-03-29	7.010	7.010	7.020	6.990	7.030	6,820,600	47,802,546	7.0086	7.010	7.010	7.020	6.990	7.030	6,820,600	7.0086	-0.14%
2017-03-28	7.020	7.020	7.030	7.010	7.040	3,371,300	23,685,878	7.0257	7.020	7.020	7.030	7.010	7.040	3,371,300	7.0257	-0.57%
2017-03-27	7.060	7.060	7.070	7.000	7.100	9,313,100	65,625,352	7.0466	7.060	7.060	7.070	7.000	7.100	9,313,100	7.0466	0.43%
2017-03-24	7.030	7.020	7.030	7.010	7.050	9,184,500	64,578,313	7.0312	7.030	7.020	7.030	7.010	7.050	9,184,500	7.0312	-0.14%
2017-03-23	7.040	7.030	7.040	7.000	7.040	5,294,100	37,184,042	7.0237	7.040	7.030	7.040	7.000	7.040	5,294,100	7.0237	-0.14%
2017-03-22	7.050	7.040	7.050	7.010	7.070	9,333,500	65,767,009	7.0463	7.050	7.040	7.050	7.010	7.070	9,333,500	7.0463	1.29%
2017-03-21	6.960	6.950	6.960	6.940	7.000	7,250,700	50,483,003	6.9625	6.960	6.950	6.960	6.940	7.000	7,250,700	6.9625	-0.57%
2017-03-20	7.000	6.990	7.000	6.990	7.050	11,271,700	78,965,962	7.0057	7.000	6.990	7.000	6.990	7.050	11,271,700	7.0057	-0.71%
2017-03-17	7.050	7.040	7.050	7.020	7.060	8,409,400	59,204,721	7.0403	7.050	7.040	7.050	7.020	7.060	8,409,400	7.0403	-0.14%
2017-03-16	7.060	7.050	7.060	7.050	7.140	8,834,100	62,659,904	7.0930	7.060	7.050	7.060	7.050	7.140	8,834,100	7.0930	-2.08%
2017-03-15	7.210	7.200	7.210	7.190	7.260	12,380,400	89,365,718	7.2183	7.210	7.200	7.210	7.190	7.260	12,380,400	7.2183	0.14%
2017-03-14	7.200	7.200	7.210	7.170	7.220	4,730,700	34,056,990	7.1991	7.200	7.200	7.210	7.170	7.220	4,730,700	7.1991