Prices and Webb-site Total Returns

SISRAM MEDICAL LTD: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01696	2017-09-19			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
2026-09-30	1.995	1.910	1.995	1.910	1.995	37,600	73,104	1.9443	1.995	1.910	1.995	1.910	1.995	37,600	1.9443	4.45%
2026-09-29	1.910	1.905	1.980	1.895	1.980	177,600	341,950	1.9254	1.910	1.905	1.980	1.895	1.980	177,600	1.9254	-3.54%
2026-09-28	1.980	1.925	1.980	1.925	2.010	21,200	41,124	1.9398	1.980	1.925	1.980	1.925	2.010	21,200	1.9398	1.80%
2026-09-25	1.945	1.945	1.995	1.930	2.020	95,600	186,026	1.9459	1.945	1.945	1.995	1.930	2.020	95,600	1.9459	-5.12%
2026-09-24	2.050	1.940	2.050	1.940	2.050	59,200	117,114	1.9783	2.050	1.940	2.050	1.940	2.050	59,200	1.9783	5.67%
2026-09-23	1.940	1.940	2.015	1.935	2.000	108,800	211,432	1.9433	1.940	1.940	2.015	1.935	2.000	108,800	1.9433	-3.96%
2026-09-22	2.020	1.960	2.065	1.920	2.065	216,000	424,750	1.9664	2.020	1.960	2.065	1.920	2.065	216,000	1.9664	3.86%
2026-09-21	1.945	2.000	2.005	1.930	2.000	169,600	332,066	1.9579	1.945	2.000	2.005	1.930	2.000	169,600	1.9579	-1.02%
2026-09-18	1.965	1.965	1.990	1.900	1.980	66,400	129,860	1.9557	1.965	1.965	1.990	1.900	1.980	66,400	1.9557	-4.15%
2026-09-17	2.050	2.005	2.085	2.000	2.090	102,800	209,762	2.0405	2.050	2.005	2.085	2.000	2.090	102,800	2.0405	1.74%
2026-09-16	2.015	1.945	2.020	1.930	2.015	73,200	144,824	1.9785	2.015	1.945	2.020	1.930	2.015	73,200	1.9785	0.75%
2026-09-15	2.000	1.910	2.000	1.910	2.015	140,800	274,146	1.9471	2.000	1.910	2.000	1.910	2.015	140,800	1.9471	3.36%
2026-09-14	1.935	1.920	1.995	1.910	2.005	265,200	518,238	1.9541	1.935	1.920	1.995	1.910	2.005	265,200	1.9541	-1.02%
2026-09-11	1.955	1.950	2.005	1.950	2.050	201,600	399,330	1.9808	1.955	1.950	2.005	1.950	2.050	201,600	1.9808	-1.51%
2026-09-10	1.985	1.985	2.030	1.980	2.030	273,200	549,522	2.0114	1.985	1.985	2.030	1.980	2.030	273,200	2.0114	-2.70%
2026-09-09	2.040	2.030	2.070	2.030	2.135	138,800	287,488	2.0712	2.040	2.030	2.070	2.030	2.135	138,800	2.0712	0.74%
2026-09-08	2.025	2.025	2.095	2.025	2.130	125,600	259,834	2.0687	2.025	2.025	2.095	2.025	2.130	125,600	2.0687	-2.17%
2026-09-07	2.070	2.065	2.070	1.925	2.100	218,800	441,114	2.0161	2.070	2.065	2.070	1.925	2.100	218,800	2.0161	9.23%
2026-09-04	1.895	1.895	1.950	1.890	2.050	173,200	333,360	1.9247	1.895	1.895	1.950	1.890	2.050	173,200	1.9247	-0.26%
2026-09-03	1.900	1.900	1.915	1.890	1.985	143,200	276,070	1.9279	1.900	1.900	1.915	1.890	1.985	143,200	1.9279	-0.78%
2026-09-02	1.915	1.915	1.970	1.875	2.050	801,200	1,545,664	1.9292	1.915	1.915	1.970	1.875	2.050	801,200	1.9292	-5.90%
2026-09-01	2.035	2.035	2.055	2.020	2.110	224,400	459,806	2.0490	2.035	2.035	2.055	2.020	2.110	224,400	2.0490	-3.33%
2026-08-31	2.105	2.050	2.120	2.040	2.180	250,400	521,830	2.0840	2.105	2.050	2.120	2.040	2.180	250,400	2.0840	-3.44%
2026-08-28	2.180	2.165	2.220	2.035	2.245	922,000	2,015,580	2.1861	2.180	2.165	2.220	2.035	2.245	922,000	2.1861	7.39%
2026-08-27	2.030	2.030	2.060	1.980	2.065	204,400	416,880	2.0395	2.030	2.030	2.060	1.980	2.065	204,400	2.0395	-0.98%
2026-08-26	2.050	2.050	2.060	2.035	2.170	306,560	636,182	2.0752	2.050	2.050	2.060	2.035	2.170	306,560	2.0752	1.49%
2026-08-25	2.115	2.115	2.175	2.090	2.160	78,400	165,894	2.1160	2.020	2.020	2.077	1.996	2.063	82,087	2.0210	1.20%
2026-08-24	2.090	2.090	2.115	2.090	2.200	661,600	1,408,382	2.1288	1.996	1.996	2.020	1.996	2.101	692,715	2.0331	-2.34%
2026-08-21	2.140	2.140	2.180	2.100	2.180	228,800	490,152	2.1423	2.044	2.044	2.082	2.006	2.082	239,560	2.0460	0.47%
2026-08-20	2.130	2.130	2.160	2.125	2.180	257,200	554,712	2.1567	2.034	2.034	2.063	2.030	2.082	269,296	2.0599	-1.62%
2026-08-19	2.165	2.165	2.195	2.165	2.205	89,600	196,570	2.1939	2.068	2.068	2.096	2.068	2.106	93,814	2.0953	-2.70%
2026-08-18	2.225	2.210	2.225	2.210	2.270	54,400	122,132	2.2451	2.125	2.111	2.125	2.111	2.168	56,958	2.1442	-1.11%
2026-08-17	2.250	2.225	2.250	2.225	2.330	116,800	262,868	2.2506	2.149	2.125	2.149	2.125	2.225	122,293	2.1495	-1.32%
2026-08-14	2.280	2.215	2.280	2.235	2.290	1,600	3,638	2.2738	2.178	2.116	2.178	2.135	2.187	1,675	2.1716	0.66%
2026-08-13	2.265	2.225	2.265	2.220	2.315	62,000	138,616	2.2357	2.163	2.125	2.163	2.120	2.211	64,916	2.1353	1.34%
2026-08-12	2.235	2.235	2.280	2.235	2.270	91,200	205,982	2.2586	2.135	2.135	2.178	2.135	2.168	95,489	2.1571	1.82%
2026-08-11	2.195	2.195	2.250	2.150	2.270	66,800	146,840	2.1982	2.096	2.096	2.149	2.053	2.168	69,942	2.0995	0.69%
2026-08-10	2.180	2.170	2.235	2.140	2.220	218,000	472,806	2.1688	2.082	2.073	2.135	2.044	2.120	228,252	2.0714	1.16%
2026-08-07	2.155	2.150	2.190	2.150	2.200	246,800	536,224	2.1727	2.058	2.053	2.092	2.053	2.101	258,407	2.0751	0.23%
2026-08-06	2.150	2.150	2.210	2.140	2.240	340,684	746,259	2.1905	2.053	2.053	2.111	2.044	2.139	356,706	2.0921	-5.70%
2026-08-05	2.280	2.280	2.290	2.220	2.280	453,200	1,019,684	2.2500	2.178	2.178	2.187	2.120	2.178	474,514	2.1489	-1.72%
2026-08-04	2.320	2.300	2.320	2.255	2.360	1,664,400	3,820,726	2.2956	2.216	2.197	2.216	2.154	2.254	1,742,676	2.1924	-6.07%
2026-08-03	2.470	2.440	2.470	2.370	2.530	120,000	291,152	2.4263	2.359	2.330	2.359	2.264	2.416	125,644	2.3173	-2.37%
2026-07-31	2.530	2.520	2.530	2.350	2.530	218,800	527,684	2.4117	2.416	2.407	2.416	2.244	2.416	229,090	2.3034	3.27%
2026-07-30	2.450	2.420	2.450	2.420	2.470	19,200	46,904	2.4429	2.340	2.311	2.340	2.311	2.359	20,103	2.3332	-1.21%
2026-07-29	2.480	2.410	2.480	2.410	2.480	223,301	543,046	2.4319	2.369	2.302	2.369	2.302	2.369	233,803	2.3227	1.22%
2026-07-28	2.450	2.390	2.450	2.380	2.460	375,600	905,240	2.4101	2.340	2.283	2.340	2.273	2.350	393,264	2.3019	0.00%
2026-07-27	2.450	2.450	2.540	2.420	2.500	143,600	353,712	2.4632	2.340	2.340	2.426	2.311	2.388	150,353	2.3525	-5.41%
2026-07-24	2.590	2.500	2.590	2.430	2.590	208,000	514,976	2.4758	2.474	2.388	2.474	2.321	2.474	217,782	2.3646	5.28%
2026-07-23	2.460	2.390	2.460	2.410	2.480	137,600	336,592	2.4462	2.350	2.283	2.350	2.302	2.369	144,071	2.3363	0.41%
2026-07-22	2.450	2.370	2.450	2.350	2.450	119,200	285,292	2.3934	2.340	2.264	2.340	2.244	2.340	124,806	2.2859	-0.41%
2026-07-21	2.460	2.440	2.460	2.340	2.480	144,400	349,052	2.4173	2.350	2.330	2.350	2.235	2.369	151,191	2.3087	2.93%
2026-07-20	2.390	2.310	2.390	2.280	2.440	354,002	830,132	2.3450	2.283	2.206	2.283	2.178	2.330	370,651	2.2397	3.91%
2026-07-17	2.300	2.380	2.410	2.300	2.390	262,800	613,984	2.3363	2.197	2.273	2.302	2.197	2.283	275,159	2.2314	-6.88%
2026-07-16	2.470	2.380	2.470	2.350	2.480	168,400	408,208	2.4240	2.359	2.273	2.359	2.244	2.369	176,320	2.3152	3.78%
2026-07-15	2.380	2.360	2.380	2.260	2.390	515,200	1,207,456	2.3437	2.273	2.254	2.273	2.158	2.283	539,430	2.2384	5.78%
2026-07-14	2.250	2.190	2.250	2.100	2.290	642,400	1,387,584	2.1600	2.149	2.092	2.149	2.006	2.187	672,612	2.0630	0.00%
2026-07-13	2.250	2.250	2.290	2.250	2.370	326,400	742,016	2.2733	2.149	2.149	2.187	2.149	2.264	341,750	2.1712	-3.43%
2026-07-10	2.330	2.330	2.360	2.320	2.470	301,600	711,124	2.3578	2.225	2.225	2.254	2.216	2.359	315,784	2.2519	-2.51%
2026-07-09	2.390	2.320	2.390	2.310	2.470	629,344	1,496,966	2.3786	2.283	2.216	2.283	2.206	2.359	658,942	2.2718	3.02%
2026-07-08	2.320	2.320	2.350	2.300	2.400	484,400	1,126,480	2.3255	2.216	2.216	2.244	2.197	2.292	507,181	2.2211	-1.28%
2026-07-07	2.350	2.300	2.350	2.300	2.570	420,800	986,432	2.3442	2.244	2.197	2.244	2.197	2.455	440,590	2.2389	-4.08%
2026-07-06	2.450	2.410	2.430	2.400	2.570	392,000	978,356	2.4958	2.340	2.302	2.321	2.292	2.455	410,436	2.3837	2.94%
2026-07-03	2.380	2.380	2.410	2.320	2.470	694,000	1,669,092	2.4050	2.273	2.273	2.302	2.216	2.359	726,639	2.2970	5.31%
2026-07-02	2.260	2.260	2.310	2.260	2.380	273,600	625,136	2.2849	2.158	2.158	2.206	2.158	2.273	286,467	2.1822	-0.44%
2026-06-30	2.270	2.230	2.270	2.200	2.320	129,200	293,692	2.2732	2.168	2.130	2.168	2.101	2.216	135,276	2.1711	-1.73%
2026-06-29	2.310	2.290	2.360	2.220	2.460	428,800	988,644	2.3056	2.206	2.187	2.254	2.120	2.350	448,966	2.2020	3.12%
2026-06-26	2.240	2.220	2.350	2.160	2.300	292,600	649,864	2.2210	2.139	2.120	2.244	2.063	2.197	306,361	2.1212	-0.88%
2026-06-25	2.260	2.240	2.330	2.210	2.310	416,400	933,996	2.2430	2.158	2.139	2.225	2.111	2.206	435,983	2.1423	-2.59%
2026-06-24	2.320	2.290	2.400	2.280	2.340	236,800	545,000	2.3015	2.216	2.187	2.292	2.178	2.235	247,937	2.1981	3.57%
2026-06-23	2.240	2.250	2.400	2.190	2.310	596,800	1,335,236	2.2373	2.139	2.149	2.292	2.092	2.206	624,867	2.1368	-0.44%
2026-06-22	2.250	2.250	2.280	2.230	2.310	396,024	896,501	2.2638	2.149	2.149	2.178	2.130	2.206	414,649	2.1621	-5.46%
2026-06-18	2.380	2.320	2.380	2.260	2.380	553,200	1,292,708	2.3368	2.273	2.216	2.273	2.158	2.273	579,217	2.2318	0.85%
2026-06-17	2.360	2.360	2.390	2.330	2.490	1,866,000	4,423,728	2.3707	2.254	2.254	2.283	2.225	2.378	1,953,757	2.2642	-3.67%
2026-06-16	2.450	2.430	2.450	2.420	2.530	438,400	1,075,440	2.4531	2.340	2.321	2.340	2.311	2.416	459,018	2.3429	-2.78%
2026-06-15	2.520	2.500	2.520	2.480	2.590	118,800	297,888	2.5075	2.407	2.388	2.407	2.369	2.474	124,387	2.3948	0.00%
2026-06-12	2.520	2.500	2.550	2.490	2.550	152,583	384,576	2.5204	2.407	2.388	2.435	2.378	2.435	159,759	2.4072	0.40%
2026-06-11	2.510	2.480	2.510	2.430	2.550	534,800	1,322,756	2.4734	2.397	2.369	2.397	2.321	2.435	559,951	2.3623	0.40%
2026-06-10	2.500	2.490	2.530	2.460	2.570	468,800	1,174,428	2.5052	2.388	2.378	2.416	2.350	2.455	490,848	2.3927	-0.79%
2026-06-09	2.520	2.520	2.560	2.520	2.620	172,000	440,132	2.5589	2.407	2.407	2.445	2.407	2.502	180,089	2.4440	-1.18%
2026-06-08	2.550	2.550	2.610	2.490	2.590	474,800	1,201,436	2.5304	2.435	2.435	2.493	2.378	2.474	497,130	2.4167	-3.77%
2026-06-05	2.650	2.650	2.750	2.610	2.670	296,800	784,920	2.6446	2.531	2.531	2.626	2.493	2.550	310,758	2.5258	-0.38%
2026-06-04	2.660	2.620	2.660	2.610	2.720	300,000	794,596	2.6487	2.541	2.502	2.541	2.493	2.598	314,109	2.5297	-0.75%
2026-06-03	2.680	2.680	2.730	2.680	2.780	292,000	792,500	2.7140	2.560	2.560	2.607	2.560	2.655	305,733	2.5921	-2.19%
2026-06-02	2.740	2.660	2.740	2.640	2.740	242,000	650,508	2.6880	2.617	2.541	2.617	2.521	2.617	253,381	2.5673	0.74%
2026-06-01	2.720	2.650	2.720	2.600	2.740	520,000	1,391,160	2.6753	2.598	2.531	2.598	2.483	2.617	544,455	2.5551	0.37%
2026-05-29	2.710	2.660	2.710	2.680	2.790	457,040	1,257,368	2.7511	2.588	2.541	2.588	2.560	2.665	478,534	2.6275	-1.09%
2026-05-28	2.740	2.690	2.740	2.650	2.760	647,200	1,744,176	2.6950	2.617	2.569	2.617	2.531	2.636	677,638	2.5739	1.48%
2026-05-27	2.700	2.650	2.700	2.650	2.810	654,000	1,774,620	2.7135	2.579	2.531	2.579	2.531	2.684	684,757	2.5916	-2.88%
2026-05-26	2.780	2.750	2.780	2.750	2.930	774,000	2,166,524	2.7991	2.655	2.626	2.655	2.626	2.798	810,401	2.6734	-5.12%
2026-05-22	2.930	2.770	2.930	2.800	2.930	153,200	432,448	2.8228	2.798	2.646	2.798	2.674	2.798	160,405	2.6960	2.81%
2026-05-21	2.850	2.820	2.850	2.770	2.950	500,400	1,432,292	2.8623	2.722	2.693	2.722	2.646	2.817	523,934	2.7337	2.15%
2026-05-20	2.790	2.740	2.810	2.700	2.800	177,200	487,952	2.7537	2.665	2.617	2.684	2.579	2.674	185,534	2.6300	-0.36%
2026-05-19	2.800	2.750	2.800	2.750	2.820	166,000	463,252	2.7907	2.674	2.626	2.674	2.626	2.693	173,807	2.6653	1.82%
2026-05-18	2.750	2.750	2.790	2.730	2.800	466,800	1,292,284	2.7684	2.626	2.626	2.665	2.607	2.674	488,753	2.6440	-1.79%
2026-05-15	2.800	2.800	2.830	2.750	2.890	499,600	1,403,216	2.8087	2.674	2.674	2.703	2.626	2.760	523,096	2.6825	-5.08%
2026-05-14	2.950	2.860	2.950	2.860	2.950	243,600	702,692	2.8846	2.817	2.732	2.817	2.732	2.817	255,056	2.7550	1.72%
2026-05-13	2.900	2.860	2.900	2.800	2.960	787,800	2,254,018	2.8612	2.770	2.732	2.770	2.674	2.827	824,850	2.7326	-2.03%
2026-05-12	2.960	2.920	2.960	2.880	3.020	557,600	1,646,872	2.9535	2.827	2.789	2.827	2.751	2.884	583,824	2.8208	0.34%
2026-05-11	2.950	2.930	2.950	2.840	2.980	696,400	2,034,288	2.9211	2.817	2.798	2.817	2.712	2.846	729,151	2.7899	1.37%
2026-05-08	2.910	2.910	2.940	2.840	3.000	300,800	876,740	2.9147	2.779	2.779	2.808	2.712	2.865	314,947	2.7838	-2.02%
2026-05-07	2.970	2.960	2.970	2.810	2.970	546,400	1,579,076	2.8900	2.837	2.827	2.837	2.684	2.837	572,097	2.7602	4.21%
2026-05-06	2.850	2.790	2.850	2.740	2.880	2,113,200	5,895,864	2.7900	2.722	2.665	2.722	2.617	2.751	2,212,583	2.6647	-1.38%
2026-05-05	2.890	2.860	2.890	2.800	2.920	745,600	2,128,640	2.8549	2.760	2.732	2.760	2.674	2.789	780,665	2.7267	-2.36%
2026-05-04	2.960	2.910	2.960	2.870	3.010	323,600	946,700	2.9255	2.827	2.779	2.827	2.741	2.875	338,819	2.7941	1.37%
2026-04-30	2.920	2.920	2.950	2.910	3.000	473,837	1,387,353	2.9279	2.789	2.789	2.817	2.779	2.865	496,121	2.7964	-2.67%
2026-04-29	3.000	3.000	3.040	2.980	3.140	365,200	1,106,516	3.0299	2.865	2.865	2.903	2.846	2.999	382,375	2.8938	-0.66%
2026-04-28	3.020	3.020	3.050	2.980	3.180	546,800	1,664,720	3.0445	2.884	2.884	2.913	2.846	3.037	572,516	2.9077	-3.51%
2026-04-27	3.130	3.090	3.130	3.080	3.180	390,000	1,223,560	3.1373	2.989	2.951	2.989	2.942	3.037	408,342	2.9964	3.30%
2026-04-24	3.030	3.010	3.030	2.970	3.080	152,800	462,860	3.0292	2.894	2.875	2.894	2.837	2.942	159,986	2.8931	1.00%
2026-04-23	3.000	3.000	3.030	2.960	3.090	1,298,000	3,917,132	3.0178	2.865	2.865	2.894	2.827	2.951	1,359,045	2.8823	-2.91%
2026-04-22	3.090	3.090	3.110	3.060	3.160	458,800	1,412,632	3.0790	2.951	2.951	2.970	2.923	3.018	480,377	2.9407	-1.59%
2026-04-21	3.140	3.130	3.150	3.040	3.150	371,200	1,146,436	3.0885	2.999	2.989	3.009	2.903	3.009	388,657	2.9497	-0.63%
2026-04-20	3.160	3.160	3.200	3.130	3.200	270,500	859,258	3.1766	3.018	3.018	3.056	2.989	3.056	283,222	3.0339	-1.25%
2026-04-17	3.200	3.130	3.200	3.110	3.200	278,800	871,852	3.1272	3.056	2.989	3.056	2.970	3.056	291,912	2.9867	2.89%
2026-04-16	3.110	3.090	3.110	3.080	3.250	1,352,000	4,217,516	3.1195	2.970	2.951	2.970	2.942	3.104	1,415,584	2.9793	-1.27%
2026-04-15	3.150	3.140	3.150	3.130	3.260	908,800	2,889,220	3.1792	3.009	2.999	3.009	2.989	3.114	951,541	3.0364	-3.37%
2026-04-14	3.260	3.220	3.260	3.170	3.290	537,600	1,739,356	3.2354	3.114	3.075	3.114	3.028	3.142	562,883	3.0901	1.87%
2026-04-13	3.200	3.150	3.300	3.080	3.230	801,600	2,530,296	3.1566	3.056	3.009	3.152	2.942	3.085	839,299	3.0148	-0.93%
2026-04-10	3.230	3.230	3.270	3.180	3.340	684,000	2,230,620	3.2611	3.085	3.085	3.123	3.037	3.190	716,168	3.1147	-0.92%
2026-04-09	3.260	3.260	3.290	3.250	3.380	114,400	378,880	3.3119	3.114	3.114	3.142	3.104	3.228	119,780	3.1631	-3.26%
2026-04-08	3.370	3.370	3.420	3.350	3.480	942,814	3,205,914	3.4004	3.219	3.219	3.266	3.200	3.324	987,154	3.2476	0.90%
2026-04-02	3.340	3.290	3.340	3.300	3.360	143,200	478,464	3.3412	3.190	3.142	3.190	3.152	3.209	149,935	3.1912	-0.60%
2026-04-01	3.360	3.310	3.360	3.300	3.410	302,000	1,022,288	3.3851	3.209	3.161	3.209	3.152	3.257	316,203	3.2330	2.75%
2026-03-31	3.270	3.240	3.300	3.240	3.340	228,186	749,064	3.2827	3.123	3.094	3.152	3.094	3.190	238,918	3.1352	-1.51%
2026-03-30	3.320	3.320	3.330	3.300	3.400	246,800	825,124	3.3433	3.171	3.171	3.180	3.152	3.247	258,407	3.1931	-3.49%
2026-03-27	3.440	3.420	3.440	3.250	3.490	264,864	893,164	3.3722	3.285	3.266	3.285	3.104	3.333	277,320	3.2207	2.38%
2026-03-26	3.360	3.360	3.390	3.360	3.480	478,400	1,628,848	3.4048	3.209	3.209	3.238	3.209	3.324	500,899	3.2518	-3.72%
2026-03-25	3.490	3.480	3.510	3.470	3.650	167,200	585,408	3.5012	3.333	3.324	3.352	3.314	3.486	175,063	3.3440	0.29%
2026-03-24	3.480	3.480	3.530	3.450	3.600	296,400	1,038,488	3.5037	3.324	3.324	3.371	3.295	3.438	310,340	3.3463	-2.25%
2026-03-23	3.560	3.510	3.560	3.480	3.770	236,800	846,888	3.5764	3.400	3.352	3.400	3.324	3.601	247,937	3.4157	-6.32%
2026-03-20	3.800	3.800	3.840	3.390	4.000	2,516,000	9,505,512	3.7780	3.629	3.629	3.668	3.238	3.820	2,634,327	3.6083	10.79%
2026-03-19	3.430	3.430	3.460	3.430	3.560	489,800	1,700,808	3.4725	3.276	3.276	3.305	3.276	3.400	512,835	3.3165	-4.46%
2026-03-18	3.590	3.590	3.620	3.560	3.620	231,600	832,752	3.5956	3.429	3.429	3.457	3.400	3.457	242,492	3.4341	0.00%
2026-03-17	3.590	3.590	3.700	3.580	3.730	386,800	1,398,080	3.6145	3.429	3.429	3.534	3.419	3.562	404,991	3.4521	-2.45%
2026-03-16	3.680	3.620	3.690	3.600	3.680	198,800	719,348	3.6185	3.515	3.457	3.524	3.438	3.515	208,150	3.4559	1.38%
2026-03-13	3.630	3.630	3.760	3.600	3.690	238,400	865,308	3.6296	3.467	3.467	3.591	3.438	3.524	249,612	3.4666	-1.63%
2026-03-12	3.690	3.690	3.790	3.600	3.690	202,400	737,188	3.6422	3.524	3.524	3.620	3.438	3.524	211,919	3.4786	1.10%
2026-03-11	3.650	3.650	3.700	3.650	3.800	176,800	661,500	3.7415	3.486	3.486	3.534	3.486	3.629	185,115	3.5735	-3.95%
2026-03-10	3.800	3.710	3.800	3.710	3.800	259,600	977,088	3.7638	3.629	3.543	3.629	3.543	3.629	271,809	3.5948	2.43%
2026-03-09	3.710	3.710	3.750	3.620	3.760	369,600	1,352,420	3.6591	3.543	3.543	3.582	3.457	3.591	386,982	3.4948	-2.88%
2026-03-06	3.820	3.830	3.920	3.690	3.870	151,427	573,375	3.7865	3.648	3.658	3.744	3.524	3.696	158,549	3.6164	0.00%
2026-03-05	3.820	3.690	3.820	3.680	3.820	312,400	1,165,056	3.7294	3.648	3.524	3.648	3.515	3.648	327,092	3.5619	5.52%
2026-03-04	3.620	3.620	3.680	3.600	3.710	277,200	1,012,008	3.6508	3.457	3.457	3.515	3.438	3.543	290,237	3.4868	-2.16%
2026-03-03	3.700	3.670	3.700	3.670	3.810	717,600	2,676,816	3.7302	3.534	3.505	3.534	3.505	3.639	751,349	3.5627	-2.63%
2026-03-02	3.800	3.800	3.950	3.720	3.960	772,800	2,967,380	3.8398	3.629	3.629	3.773	3.553	3.782	809,145	3.6673	-6.40%
2026-02-27	4.060	3.930	4.150	3.900	4.060	434,800	1,704,696	3.9206	3.878	3.753	3.964	3.725	3.878	455,249	3.7445	2.27%
2026-02-26	3.970	3.910	3.970	3.910	4.050	429,800	1,705,888	3.9690	3.792	3.734	3.792	3.734	3.868	450,013	3.7907	-0.75%
2026-02-25	4.000	4.000	4.030	3.990	4.140	215,591	866,816	4.0207	3.820	3.820	3.849	3.811	3.954	225,730	3.8401	0.50%
2026-02-24	3.980	3.980	4.060	3.880	4.150	401,200	1,586,208	3.9537	3.801	3.801	3.878	3.706	3.964	420,068	3.7761	-2.93%
2026-02-23	4.100	4.180	4.190	3.960	4.150	116,000	473,460	4.0816	3.916	3.992	4.002	3.782	3.964	121,455	3.8982	3.54%
2026-02-20	3.960	3.960	4.020	3.910	4.020	296,600	1,171,826	3.9509	3.782	3.782	3.839	3.734	3.839	310,549	3.7734	-1.74%
2026-02-16	4.030	4.030	4.120	4.000	4.050	23,600	95,108	4.0300	3.849	3.849	3.935	3.820	3.868	24,710	3.8490	0.00%
2026-02-13	4.030	4.030	4.100	3.980	4.050	163,200	655,540	4.0168	3.849	3.849	3.916	3.801	3.868	170,875	3.8364	-0.25%
2026-02-12	4.040	4.040	4.100	4.030	4.290	226,400	921,632	4.0708	3.859	3.859	3.916	3.849	4.097	237,048	3.8880	-1.22%
2026-02-11	4.090	4.090	4.140	3.940	4.150	690,400	2,797,064	4.0514	3.906	3.906	3.954	3.763	3.964	722,869	3.8694	-2.62%
2026-02-10	4.200	4.180	4.240	4.200	4.280	253,001	1,072,018	4.2372	4.011	3.992	4.050	4.011	4.088	264,900	4.0469	1.20%
2026-02-09	4.150	4.140	4.150	4.070	4.160	227,600	934,624	4.1064	3.964	3.954	3.964	3.887	3.973	238,304	3.9220	2.72%
2026-02-06	4.040	3.990	4.050	3.990	4.120	558,800	2,253,584	4.0329	3.859	3.811	3.868	3.811	3.935	585,080	3.8518	-2.18%
2026-02-05	4.130	4.020	4.130	3.940	4.130	435,200	1,736,200	3.9894	3.944	3.839	3.944	3.763	3.944	455,667	3.8102	3.51%
2026-02-04	3.990	3.990	4.070	3.950	4.040	526,000	2,101,860	3.9959	3.811	3.811	3.887	3.773	3.859	550,738	3.8164	-1.24%
2026-02-03	4.040	4.030	4.100	4.010	4.090	230,000	931,600	4.0504	3.859	3.849	3.916	3.830	3.906	240,817	3.8685	0.75%
2026-02-02	4.010	4.010	4.050	3.960	4.160	647,600	2,613,240	4.0353	3.830	3.830	3.868	3.782	3.973	678,056	3.8540	-3.84%
2026-01-30	4.170	4.170	4.350	4.170	4.260	696,400	2,936,948	4.2173	3.983	3.983	4.155	3.983	4.069	729,151	4.0279	-3.25%
2026-01-29	4.310	4.260	4.310	4.250	4.320	72,400	309,608	4.2764	4.116	4.069	4.116	4.059	4.126	75,805	4.0843	0.00%
2026-01-28	4.310	4.310	4.350	4.240	4.330	186,400	799,908	4.2914	4.116	4.116	4.155	4.050	4.136	195,166	4.0986	0.70%
2026-01-27	4.280	4.280	4.300	4.270	4.350	89,200	383,776	4.3024	4.088	4.088	4.107	4.078	4.155	93,395	4.1092	-1.61%
2026-01-26	4.350	4.320	4.350	4.270	4.350	242,400	1,047,528	4.3215	4.155	4.126	4.155	4.078	4.155	253,800	4.1274	0.00%
2026-01-23	4.350	4.320	4.370	4.240	4.390	138,000	599,780	4.3462	4.155	4.126	4.174	4.050	4.193	144,490	4.1510	2.59%
2026-01-22	4.240	4.240	4.250	4.230	4.290	318,800	1,354,444	4.2486	4.050	4.050	4.059	4.040	4.097	333,793	4.0577	-0.24%
2026-01-21	4.250	4.250	4.340	4.200	4.290	235,600	1,002,356	4.2545	4.059	4.059	4.145	4.011	4.097	246,680	4.0634	0.00%
2026-01-20	4.250	4.250	4.290	4.250	4.340	357,811	1,531,396	4.2799	4.059	4.059	4.097	4.059	4.145	374,639	4.0877	-1.85%
2026-01-19	4.330	4.330	4.350	4.330	4.580	500,000	2,190,224	4.3804	4.136	4.136	4.155	4.136	4.374	523,515	4.1837	-2.70%
2026-01-16	4.450	4.450	4.480	4.440	4.570	252,400	1,132,036	4.4851	4.250	4.250	4.279	4.241	4.365	264,270	4.2836	-2.63%
2026-01-15	4.570	4.560	4.580	4.500	4.630	236,000	1,067,796	4.5246	4.365	4.355	4.374	4.298	4.422	247,099	4.3213	-0.44%
2026-01-14	4.590	4.560	4.600	4.570	4.690	711,200	3,279,648	4.6114	4.384	4.355	4.393	4.365	4.479	744,648	4.4043	-1.08%
2026-01-13	4.640	4.610	4.650	4.570	4.880	506,800	2,372,436	4.6812	4.432	4.403	4.441	4.365	4.661	530,635	4.4709	-1.28%
2026-01-12	4.700	4.690	4.740	4.620	4.730	342,400	1,601,860	4.6783	4.489	4.479	4.527	4.412	4.518	358,503	4.4682	-0.63%
2026-01-09	4.730	4.710	4.730	4.730	4.910	481,600	2,321,400	4.8202	4.518	4.498	4.518	4.518	4.689	504,250	4.6037	1.72%
2026-01-08	4.650	4.610	4.650	4.580	4.780	597,600	2,797,784	4.6817	4.441	4.403	4.441	4.374	4.565	625,705	4.4714	-1.48%
2026-01-07	4.720	4.630	4.720	4.580	4.790	978,000	4,564,328	4.6670	4.508	4.422	4.508	4.374	4.575	1,023,995	4.4574	4.89%
2026-01-06	4.500	4.500	4.590	4.410	4.700	1,318,000	5,970,896	4.5303	4.298	4.298	4.384	4.212	4.489	1,379,985	4.3268	2.27%
2026-01-05	4.400	4.400	4.420	4.200	4.460	704,000	3,095,668	4.3973	4.202	4.202	4.221	4.011	4.260	737,109	4.1997	2.56%
2026-01-02	4.290	4.250	4.290	4.180	4.290	196,800	839,680	4.2667	4.097	4.059	4.097	3.992	4.097	206,055	4.0750	1.90%
2025-12-31	4.210	4.160	4.210	4.130	4.290	164,400	693,620	4.2191	4.021	3.973	4.021	3.944	4.097	172,132	4.0296	0.00%
2025-12-30	4.210	4.210	4.250	4.210	4.380	397,300	1,700,694	4.2806	4.021	4.021	4.059	4.021	4.183	415,985	4.0884	-2.32%
2025-12-29	4.310	4.310	4.370	4.200	4.370	609,600	2,620,904	4.2994	4.116	4.116	4.174	4.011	4.174	638,269	4.1063	0.94%
2025-12-24	4.270	4.270	4.320	4.260	4.410	179,321	774,934	4.3215	4.078	4.078	4.126	4.069	4.212	187,754	4.1274	-4.47%
2025-12-23	4.470	4.470	4.530	4.300	4.550	271,600	1,200,636	4.4206	4.269	4.269	4.327	4.107	4.346	284,373	4.2220	0.45%
2025-12-22	4.450	4.450	4.480	4.260	4.630	1,314,800	5,923,996	4.5056	4.250	4.250	4.279	4.069	4.422	1,376,635	4.3032	1.83%
2025-12-19	4.370	4.370	4.400	3.870	4.420	2,614,800	11,002,036	4.2076	4.174	4.174	4.202	3.696	4.221	2,737,773	4.0186	12.92%
2025-12-18	3.870	3.850	3.870	3.830	3.910	166,600	644,174	3.8666	3.696	3.677	3.696	3.658	3.734	174,435	3.6929	-0.51%
2025-12-17	3.890	3.860	3.890	3.840	3.970	703,600	2,729,348	3.8791	3.715	3.687	3.715	3.668	3.792	736,690	3.7049	0.00%
2025-12-16	3.890	3.850	3.890	3.800	3.930	876,400	3,369,444	3.8446	3.715	3.677	3.715	3.629	3.753	917,617	3.6720	-1.77%
2025-12-15	3.960	3.960	3.990	3.940	4.000	321,200	1,277,500	3.9773	3.782	3.782	3.811	3.763	3.820	336,306	3.7986	-1.00%
2025-12-12	4.000	4.000	4.020	3.980	4.040	1,252,400	5,014,856	4.0042	3.820	3.820	3.839	3.801	3.859	1,311,300	3.8243	0.25%
2025-12-11	3.990	3.990	4.000	3.990	4.080	1,237,288	4,991,283	4.0341	3.811	3.811	3.820	3.811	3.897	1,295,477	3.8529	-2.68%
2025-12-10	4.100	4.100	4.110	4.010	4.110	560,000	2,276,364	4.0649	3.916	3.916	3.925	3.830	3.925	586,337	3.8823	0.24%
2025-12-09	4.090	4.050	4.100	4.010	4.160	608,400	2,476,340	4.0702	3.906	3.868	3.916	3.830	3.973	637,013	3.8874	-1.68%
2025-12-08	4.160	4.160	4.190	4.150	4.250	570,800	2,390,640	4.1882	3.973	3.973	4.002	3.964	4.059	597,645	4.0001	-0.95%
2025-12-05	4.200	4.200	4.220	4.170	4.210	358,000	1,503,820	4.2006	4.011	4.011	4.030	3.983	4.021	374,837	4.0119	-0.47%
2025-12-04	4.220	4.220	4.290	4.170	4.260	280,400	1,180,460	4.2099	4.030	4.030	4.097	3.983	4.069	293,587	4.0208	1.20%
2025-12-03	4.170	4.170	4.180	4.160	4.370	412,000	1,736,448	4.2147	3.983	3.983	3.992	3.973	4.174	431,376	4.0254	-3.25%
2025-12-02	4.310	4.310	4.350	4.160	4.360	292,000	1,244,916	4.2634	4.116	4.116	4.155	3.973	4.164	305,733	4.0719	3.61%
2025-12-01	4.160	4.120	4.160	4.090	4.280	454,400	1,903,356	4.1887	3.973	3.935	3.973	3.906	4.088	475,770	4.0006	1.71%
2025-11-28	4.090	4.090	4.120	4.070	4.160	530,800	2,185,576	4.1175	3.906	3.906	3.935	3.887	3.973	555,763	3.9326	-0.97%
2025-11-27	4.130	4.130	4.150	4.060	4.200	546,403	2,255,872	4.1286	3.944	3.944	3.964	3.878	4.011	572,100	3.9431	-0.48%
2025-11-26	4.150	4.150	4.210	4.150	4.300	416,000	1,756,300	4.2219	3.964	3.964	4.021	3.964	4.107	435,564	4.0322	-0.48%
2025-11-25	4.170	4.170	4.220	4.170	4.300	157,200	664,456	4.2268	3.983	3.983	4.030	3.983	4.107	164,593	4.0370	0.00%
2025-11-24	4.170	4.170	4.220	4.170	4.270	576,800	2,427,600	4.2087	3.983	3.983	4.030	3.983	4.078	603,927	4.0197	-0.71%
2025-11-21	4.200	4.200	4.240	4.110	4.300	1,142,400	4,805,864	4.2068	4.011	4.011	4.050	3.925	4.107	1,196,127	4.0179	-2.33%
2025-11-20	4.300	4.290	4.410	4.260	4.470	595,600	2,576,140	4.3253	4.107	4.097	4.212	4.069	4.269	623,611	4.1310	-3.15%
2025-11-19	4.440	4.440	4.450	4.350	4.520	419,600	1,846,628	4.4009	4.241	4.241	4.250	4.155	4.317	439,334	4.2032	-0.22%
2025-11-18	4.450	4.440	4.490	4.380	4.490	547,600	2,428,456	4.4347	4.250	4.241	4.288	4.183	4.288	573,353	4.2355	-0.67%
2025-11-17	4.480	4.480	4.540	4.440	4.640	188,000	846,420	4.5022	4.279	4.279	4.336	4.241	4.432	196,842	4.3000	-3.45%
2025-11-14	4.640	4.640	4.670	4.550	4.750	768,800	3,582,516	4.6599	4.432	4.432	4.460	4.346	4.537	804,956	4.4506	0.43%
2025-11-13	4.620	4.620	4.650	4.550	4.680	338,400	1,564,412	4.6230	4.412	4.412	4.441	4.346	4.470	354,315	4.4153	1.54%
2025-11-12	4.550	4.550	4.590	4.410	4.590	628,597	2,843,522	4.5236	4.346	4.346	4.384	4.212	4.384	658,160	4.3204	3.41%
2025-11-11	4.400	4.400	4.450	4.360	4.500	463,200	2,052,308	4.4307	4.202	4.202	4.250	4.164	4.298	484,984	4.2317	-1.35%
2025-11-10	4.460	4.460	4.480	4.300	4.540	589,200	2,621,552	4.4493	4.260	4.260	4.279	4.107	4.336	616,910	4.2495	3.00%
2025-11-07	4.330	4.310	4.330	4.300	4.580	534,800	2,320,472	4.3390	4.136	4.116	4.136	4.107	4.374	559,951	4.1441	-2.70%
2025-11-06	4.450	4.450	4.480	4.380	4.570	608,400	2,692,600	4.4257	4.250	4.250	4.279	4.183	4.365	637,013	4.2269	-1.77%
2025-11-05	4.530	4.480	4.530	4.330	4.570	649,604	2,911,589	4.4821	4.327	4.279	4.327	4.136	4.365	680,155	4.2808	3.19%
2025-11-04	4.390	4.390	4.440	4.330	4.670	1,120,300	4,981,933	4.4470	4.193	4.193	4.241	4.136	4.460	1,172,987	4.2472	-4.77%
2025-11-03	4.610	4.610	4.670	4.560	4.730	486,409	2,255,209	4.6364	4.403	4.403	4.460	4.355	4.518	509,285	4.4282	-2.12%
2025-10-31	4.710	4.700	4.720	4.680	4.850	442,800	2,093,836	4.7286	4.498	4.489	4.508	4.470	4.632	463,625	4.5162	-0.84%
2025-10-30	4.750	4.750	4.780	4.730	4.880	549,262	2,636,379	4.7999	4.537	4.537	4.565	4.518	4.661	575,094	4.5843	1.93%
2025-10-28	4.660	4.660	4.690	4.660	4.900	190,000	908,876	4.7836	4.451	4.451	4.479	4.451	4.680	198,936	4.5687	-2.51%
2025-10-27	4.780	4.770	4.780	4.750	4.840	486,800	2,331,600	4.7896	4.565	4.556	4.565	4.537	4.623	509,694	4.5745	2.14%
2025-10-24	4.680	4.620	4.680	4.600	4.700	120,700	560,794	4.6462	4.470	4.412	4.470	4.393	4.489	126,376	4.4375	1.74%
2025-10-23	4.600	4.580	4.600	4.500	4.630	479,600	2,185,736	4.5574	4.393	4.374	4.393	4.298	4.422	502,155	4.3527	-0.86%
2025-10-22	4.640	4.640	4.680	4.630	4.730	155,600	724,480	4.6560	4.432	4.432	4.470	4.422	4.518	162,918	4.4469	-1.69%
2025-10-21	4.720	4.680	4.730	4.700	4.830	99,200	473,988	4.7781	4.508	4.470	4.518	4.489	4.613	103,865	4.5635	0.21%
2025-10-20	4.710	4.640	4.710	4.630	5.030	576,000	2,715,056	4.7136	4.498	4.432	4.498	4.422	4.804	603,089	4.5019	0.64%
2025-10-17	4.680	4.630	4.680	4.600	4.980	557,352	2,615,380	4.6925	4.470	4.422	4.470	4.393	4.756	583,564	4.4817	-5.26%
2025-10-16	4.940	4.850	4.950	4.850	4.980	192,800	946,662	4.9101	4.718	4.632	4.728	4.632	4.756	201,867	4.6895	1.44%
2025-10-15	4.870	4.870	4.900	4.700	4.920	414,400	2,001,030	4.8287	4.651	4.651	4.680	4.489	4.699	433,889	4.6118	2.96%
2025-10-14	4.730	4.690	4.730	4.660	4.940	605,200	2,898,236	4.7889	4.518	4.479	4.518	4.451	4.718	633,662	4.5738	-3.47%
2025-10-13	4.900	4.880	4.910	4.750	5.000	746,400	3,603,716	4.8281	4.680	4.661	4.689	4.537	4.775	781,503	4.6113	-2.39%
2025-10-10	5.020	5.020	5.060	5.020	5.190	568,000	2,885,916	5.0808	4.795	4.795	4.833	4.795	4.957	594,713	4.8526	-3.46%
2025-10-09	5.200	5.180	5.200	5.160	5.460	1,127,600	5,915,616	5.2462	4.966	4.947	4.966	4.928	5.215	1,180,631	5.0106	-4.94%
2025-10-08	5.470	5.440	5.470	5.220	5.470	642,800	3,422,144	5.3238	5.224	5.196	5.224	4.986	5.224	673,031	5.0847	-0.55%
2025-10-06	5.500	5.490	5.500	5.400	5.550	267,600	1,459,912	5.4556	5.253	5.243	5.253	5.157	5.301	280,185	5.2105	1.29%
2025-10-03	5.430	5.430	5.480	5.400	5.630	1,169,200	6,382,728	5.4591	5.186	5.186	5.234	5.157	5.377	1,224,187	5.2138	-4.90%
2025-10-02	5.710	5.680	5.710	5.450	5.780	683,200	3,869,336	5.6635	5.454	5.425	5.454	5.205	5.520	715,331	5.4092	3.44%
2025-09-30	5.520	5.500	5.520	5.380	5.530	329,200	1,802,284	5.4747	5.272	5.253	5.272	5.138	5.282	344,682	5.2288	2.79%
2025-09-29	5.370	5.370	5.400	5.300	5.450	357,600	1,920,292	5.3699	5.129	5.129	5.157	5.062	5.205	374,418	5.1287	1.32%
2025-09-26	5.300	5.300	5.320	5.300	5.680	1,448,400	7,874,144	5.4364	5.062	5.062	5.081	5.062	5.425	1,516,518	5.1923	-6.85%
2025-09-25	5.690	5.690	5.740	5.640	5.940	707,600	4,055,392	5.7312	5.434	5.434	5.482	5.387	5.673	740,878	5.4738	-2.57%
2025-09-24	5.840	5.800	5.840	5.790	5.960	453,392	2,647,690	5.8397	5.578	5.539	5.578	5.530	5.692	474,715	5.5774	-0.34%
2025-09-23	5.860	5.860	5.950	5.620	6.240	2,525,200	15,217,088	6.0261	5.597	5.597	5.683	5.368	5.960	2,643,959	5.7554	4.27%
2025-09-22	5.620	5.620	5.640	5.610	5.820	863,200	4,896,372	5.6723	5.368	5.368	5.387	5.358	5.559	903,796	5.4176	-3.60%
2025-09-19	5.830	5.820	5.830	5.800	6.030	550,800	3,238,428	5.8795	5.568	5.559	5.568	5.539	5.759	576,704	5.6154	-2.35%
2025-09-18	5.970	5.970	6.000	5.760	6.090	1,950,994	11,599,557	5.9455	5.702	5.702	5.730	5.501	5.816	2,042,749	5.6784	4.19%
2025-09-17	5.730	5.730	5.740	5.660	5.910	1,534,464	8,795,880	5.7322	5.473	5.473	5.482	5.406	5.645	1,606,629	5.4747	-2.55%
2025-09-16	5.880	5.880	5.890	5.760	6.040	1,379,264	8,083,210	5.8605	5.616	5.616	5.625	5.501	5.769	1,444,130	5.5973	-1.84%
2025-09-15	5.990	5.990	6.010	5.910	6.130	1,084,800	6,503,024	5.9947	5.721	5.721	5.740	5.645	5.855	1,135,818	5.7254	0.00%
2025-09-12	5.990	5.990	6.000	5.870	6.250	1,186,000	7,126,872	6.0092	5.721	5.721	5.730	5.606	5.969	1,241,777	5.7393	-1.32%
2025-09-11	6.070	6.070	6.110	5.910	6.290	1,738,300	10,545,358	6.0665	5.797	5.797	5.836	5.645	6.007	1,820,052	5.7940	-3.50%
2025-09-10	6.290	6.240	6.280	6.080	6.320	1,762,800	10,961,879	6.2184	6.007	5.960	5.998	5.807	6.036	1,845,704	5.9391	0.32%
2025-09-09	6.270	6.270	6.280	6.270	6.660	3,034,800	19,630,652	6.4685	5.988	5.988	5.998	5.988	6.361	3,177,526	6.1780	-1.26%
2025-09-08	6.350	6.340	6.350	5.990	6.470	4,711,208	29,793,674	6.3240	6.065	6.055	6.065	5.721	6.179	4,932,775	6.0399	8.18%
2025-09-05	5.870	5.870	5.880	5.520	5.920	1,903,940	10,943,879	5.7480	5.606	5.606	5.616	5.272	5.654	1,993,482	5.4898	4.45%
2025-09-04	5.620	5.520	5.620	5.520	5.780	2,713,200	15,353,020	5.6586	5.368	5.272	5.368	5.272	5.520	2,840,801	5.4045	1.08%
2025-09-03	5.560	5.520	5.560	5.360	5.670	2,346,400	12,866,180	5.4834	5.310	5.272	5.310	5.119	5.415	2,456,750	5.2371	1.09%
2025-09-02	5.500	5.500	5.510	5.270	5.510	2,245,631	12,100,558	5.3885	5.253	5.253	5.263	5.033	5.263	2,351,242	5.1465	3.19%
2025-09-01	5.330	5.330	5.380	5.150	5.400	2,509,600	13,190,008	5.2558	5.091	5.091	5.138	4.919	5.157	2,627,626	5.0197	2.11%
2025-08-29	5.220	5.220	5.230	5.200	5.470	1,541,600	8,149,726	5.2865	4.986	4.986	4.995	4.966	5.224	1,614,101	5.0491	-0.95%
2025-08-28	5.270	5.270	5.280	5.200	5.440	2,063,600	10,879,296	5.2720	5.033	5.033	5.043	4.966	5.196	2,160,650	5.0352	-3.48%
2025-08-27	5.460	5.440	5.460	5.420	5.820	2,069,200	11,540,788	5.5774	5.215	5.196	5.215	5.177	5.559	2,166,514	5.3269	-4.21%
2025-08-26	5.700	5.680	5.750	5.680	5.920	1,965,600	11,275,164	5.7362	5.444	5.425	5.492	5.425	5.654	2,058,042	5.4786	-1.79%
2025-08-25	5.930	5.910	5.930	5.700	6.040	2,822,000	16,568,312	5.8711	5.543	5.525	5.543	5.328	5.646	3,018,862	5.4883	0.85%
2025-08-22	5.880	5.810	5.880	5.690	6.060	3,581,600	20,922,244	5.8416	5.497	5.431	5.497	5.319	5.665	3,831,452	5.4607	-2.49%
2025-08-21	6.030	6.030	6.040	5.980	6.670	8,798,600	55,330,454	6.2886	5.637	5.637	5.646	5.590	6.235	9,412,389	5.8785	-13.73%
2025-08-20	6.990	6.900	6.990	6.800	7.190	2,236,400	15,571,628	6.9628	6.534	6.450	6.534	6.357	6.721	2,392,411	6.5088	-2.10%
2025-08-19	7.140	7.140	7.180	7.090	8.020	2,581,600	19,296,068	7.4745	6.674	6.674	6.712	6.628	7.497	2,761,692	6.9870	-8.93%
2025-08-18	7.840	7.740	7.840	6.920	8.070	4,222,800	32,855,015	7.7804	7.329	7.235	7.329	6.469	7.544	4,517,382	7.2730	10.11%
2025-08-15	7.120	7.110	7.120	6.400	7.150	3,362,000	23,130,500	6.8800	6.656	6.646	6.656	5.983	6.684	3,596,533	6.4313	10.90%
2025-08-14	6.420	6.420	6.500	6.410	6.620	943,600	6,144,100	6.5113	6.001	6.001	6.076	5.992	6.188	1,009,425	6.0867	-1.68%
2025-08-13	6.530	6.530	6.580	6.270	6.740	2,956,200	19,387,316	6.5582	6.104	6.104	6.151	5.861	6.300	3,162,424	6.1305	4.48%
2025-08-12	6.250	6.180	6.250	6.130	6.500	1,712,000	10,759,096	6.2845	5.842	5.777	5.842	5.730	6.076	1,831,429	5.8747	0.97%
2025-08-11	6.190	6.170	6.190	5.700	6.230	1,950,832	11,731,969	6.0138	5.786	5.768	5.786	5.328	5.824	2,086,922	5.6217	5.45%
2025-08-08	5.870	5.820	5.870	5.710	6.050	2,023,600	11,777,326	5.8200	5.487	5.440	5.487	5.338	5.655	2,164,766	5.4405	-2.98%
2025-08-07	6.050	6.040	6.060	5.840	6.090	1,339,600	7,983,400	5.9595	5.655	5.646	5.665	5.459	5.693	1,433,050	5.5709	0.33%
2025-08-06	6.030	6.030	6.040	5.880	6.280	1,710,429	10,352,838	6.0528	5.637	5.637	5.646	5.497	5.870	1,829,748	5.6581	-0.66%
2025-08-05	6.070	6.010	6.070	5.670	6.070	1,038,270	6,051,167	5.8281	5.674	5.618	5.674	5.300	5.674	1,110,700	5.4481	2.71%
2025-08-04	5.910	5.810	5.910	5.650	6.000	1,212,165	7,032,534	5.8016	5.525	5.431	5.525	5.282	5.609	1,296,725	5.4233	2.60%
2025-08-01	5.760	5.760	5.780	5.750	6.260	1,444,400	8,549,984	5.9194	5.384	5.384	5.403	5.375	5.852	1,545,161	5.5334	-5.88%
2025-07-31	6.120	6.120	6.130	6.100	6.600	1,520,004	9,492,828	6.2453	5.721	5.721	5.730	5.702	6.170	1,626,039	5.8380	-5.85%
2025-07-30	6.500	6.450	6.500	6.210	6.600	2,623,394	16,885,159	6.4364	6.076	6.029	6.076	5.805	6.170	2,806,402	6.0167	-2.40%
2025-07-29	6.660	6.630	6.660	5.820	6.800	4,093,138	26,414,263	6.4533	6.226	6.198	6.226	5.440	6.357	4,378,675	6.0325	14.04%
2025-07-28	5.840	5.790	5.840	5.520	5.950	2,554,800	14,589,412	5.7106	5.459	5.412	5.459	5.160	5.562	2,733,022	5.3382	-3.15%
2025-07-25	6.030	5.990	6.030	5.860	6.110	1,495,603	8,931,031	5.9715	5.637	5.599	5.637	5.478	5.712	1,599,936	5.5821	0.17%
2025-07-24	6.020	6.000	6.020	5.530	6.100	3,578,800	20,814,116	5.8159	5.627	5.609	5.627	5.169	5.702	3,828,457	5.4367	3.79%
2025-07-23	5.800	5.750	5.800	5.220	5.990	5,672,400	32,439,288	5.7188	5.422	5.375	5.422	4.880	5.599	6,068,106	5.3459	8.41%
2025-07-22	5.350	5.310	5.350	4.940	5.380	3,730,200	19,458,010	5.2163	5.001	4.964	5.001	4.618	5.029	3,990,418	4.8762	7.21%
2025-07-21	4.990	4.970	4.990	4.450	4.990	3,931,200	18,910,523	4.8104	4.665	4.646	4.665	4.160	4.665	4,205,440	4.4967	12.13%
2025-07-18	4.450	4.430	4.440	4.350	4.530	1,199,600	5,295,434	4.4143	4.160	4.141	4.150	4.066	4.235	1,283,284	4.1265	0.00%
2025-07-17	4.450	4.450	4.470	4.330	4.480	744,400	3,295,502	4.4271	4.160	4.160	4.179	4.048	4.188	796,329	4.1384	2.77%
2025-07-16	4.330	4.330	4.350	4.250	4.380	716,800	3,089,360	4.3099	4.048	4.048	4.066	3.973	4.094	766,804	4.0289	1.64%
2025-07-15	4.260	4.260	4.290	4.210	4.410	1,306,800	5,589,572	4.2773	3.982	3.982	4.010	3.935	4.122	1,397,962	3.9984	-3.40%
2025-07-14	4.410	4.410	4.420	4.270	4.430	402,844	1,770,467	4.3949	4.122	4.122	4.132	3.992	4.141	430,946	4.1083	2.08%
2025-07-11	4.320	4.310	4.340	4.200	4.360	1,380,000	5,878,124	4.2595	4.038	4.029	4.057	3.926	4.076	1,476,269	3.9817	0.00%
2025-07-10	4.320	4.300	4.320	4.190	4.320	1,023,203	4,348,500	4.2499	4.038	4.020	4.038	3.917	4.038	1,094,581	3.9728	3.35%
2025-07-09	4.180	4.180	4.200	4.150	4.290	646,800	2,729,828	4.2205	3.907	3.907	3.926	3.879	4.010	691,921	3.9453	-1.42%
2025-07-08	4.240	4.190	4.240	4.160	4.290	1,344,000	5,640,852	4.1971	3.964	3.917	3.964	3.889	4.010	1,437,757	3.9234	0.71%
2025-07-07	4.210	4.200	4.220	4.190	4.270	390,400	1,647,476	4.2200	3.935	3.926	3.945	3.917	3.992	417,634	3.9448	-1.64%
2025-07-04	4.280	4.280	4.290	4.260	4.370	302,400	1,301,896	4.3052	4.001	4.001	4.010	3.982	4.085	323,495	4.0245	-1.83%
2025-07-03	4.360	4.360	4.420	4.320	4.480	369,200	1,629,580	4.4138	4.076	4.076	4.132	4.038	4.188	394,955	4.1260	0.00%
2025-07-02	4.360	4.360	4.410	4.360	4.440	469,200	2,071,248	4.4144	4.076	4.076	4.122	4.076	4.150	501,931	4.1266	0.23%
2025-06-30	4.350	4.320	4.350	4.240	4.380	282,600	1,218,884	4.3131	4.066	4.038	4.066	3.964	4.094	302,314	4.0318	-0.23%
2025-06-27	4.360	4.310	4.360	4.280	4.400	495,200	2,144,348	4.3303	4.076	4.029	4.076	4.001	4.113	529,745	4.0479	0.23%
2025-06-26	4.350	4.350	4.360	4.330	4.500	432,000	1,894,432	4.3853	4.066	4.066	4.076	4.048	4.207	462,136	4.0993	-3.12%
2025-06-25	4.490	4.480	4.500	4.300	4.500	470,200	2,069,922	4.4022	4.197	4.188	4.207	4.020	4.207	503,001	4.1151	3.94%
2025-06-24	4.320	4.300	4.320	4.240	4.410	1,656,400	7,145,404	4.3138	4.038	4.020	4.038	3.964	4.122	1,771,950	4.0325	1.17%
2025-06-23	4.270	4.270	4.300	4.080	4.460	1,985,600	8,551,444	4.3067	3.992	3.992	4.020	3.814	4.169	2,124,115	4.0259	-6.15%
2025-06-20	4.550	4.510	4.550	4.490	4.600	348,400	1,582,612	4.5425	4.253	4.216	4.253	4.197	4.300	372,704	4.2463	0.22%
2025-06-19	4.540	4.480	4.550	4.400	4.610	848,000	3,796,340	4.4768	4.244	4.188	4.253	4.113	4.309	907,156	4.1849	-1.73%
2025-06-18	4.620	4.600	4.620	4.480	4.660	408,400	1,871,064	4.5814	4.319	4.300	4.319	4.188	4.356	436,890	4.2827	2.67%
2025-06-17	4.500	4.500	4.520	4.450	4.700	1,481,200	6,732,452	4.5453	4.207	4.207	4.225	4.160	4.394	1,584,528	4.2489	-3.02%
2025-06-16	4.640	4.600	4.640	4.590	4.750	1,939,200	9,049,580	4.6667	4.337	4.300	4.337	4.291	4.440	2,074,478	4.3623	-2.32%
2025-06-13	4.750	4.750	4.760	4.740	5.020	1,527,600	7,398,596	4.8433	4.440	4.440	4.450	4.431	4.693	1,634,165	4.5274	-5.75%
2025-06-12	5.040	5.020	5.040	4.870	5.140	1,106,400	5,606,868	5.0677	4.711	4.693	4.711	4.552	4.805	1,183,582	4.7372	2.44%
2025-06-11	4.920	4.920	4.930	4.800	5.230	1,532,546	7,617,958	4.9708	4.599	4.599	4.609	4.487	4.889	1,639,456	4.6466	1.03%
2025-06-10	4.870	4.870	4.930	4.830	4.980	712,025	3,487,913	4.8986	4.552	4.552	4.609	4.515	4.655	761,696	4.5791	-2.01%
2025-06-09	4.970	4.970	4.980	4.810	5.020	1,194,400	5,923,268	4.9592	4.646	4.646	4.655	4.496	4.693	1,277,721	4.6358	2.90%
2025-06-06	4.830	4.780	4.830	4.660	4.880	1,152,000	5,446,744	4.7281	4.515	4.468	4.515	4.356	4.562	1,232,363	4.4198	-1.02%
2025-06-05	4.880	4.820	4.880	4.770	4.990	1,079,600	5,241,400	4.8549	4.562	4.506	4.562	4.459	4.665	1,154,913	4.5384	-2.01%
2025-06-04	4.980	4.970	4.980	4.810	5.110	2,991,200	14,884,528	4.9761	4.655	4.646	4.655	4.496	4.777	3,199,866	4.6516	6.87%
2025-06-03	4.660	4.660	4.670	4.490	4.750	1,087,200	5,055,956	4.6504	4.356	4.356	4.365	4.197	4.440	1,163,043	4.3472	3.79%
2025-06-02	4.490	4.490	4.520	4.350	4.580	515,600	2,301,464	4.4637	4.197	4.197	4.225	4.066	4.281	551,568	4.1726	-1.54%
2025-05-30	4.560	4.560	4.590	4.420	4.770	1,681,600	7,744,084	4.6052	4.263	4.263	4.291	4.132	4.459	1,798,908	4.3049	0.22%
2025-05-29	4.550	4.500	4.560	4.170	4.620	1,329,346	5,921,139	4.4542	4.253	4.207	4.263	3.898	4.319	1,422,081	4.1637	10.17%
2025-05-28	4.130	4.130	4.180	4.120	4.250	694,800	2,897,812	4.1707	3.861	3.861	3.907	3.851	3.973	743,269	3.8987	-2.36%
2025-05-27	4.230	4.200	4.230	4.000	4.230	1,822,000	7,446,252	4.0869	3.954	3.926	3.954	3.739	3.954	1,949,102	3.8203	5.49%
2025-05-26	4.010	4.010	4.050	4.000	4.170	1,276,800	5,246,228	4.1089	3.749	3.749	3.786	3.739	3.898	1,365,869	3.8409	-3.14%
2025-05-23	4.140	4.100	4.140	4.040	4.180	575,600	2,369,892	4.1173	3.870	3.833	3.870	3.777	3.907	615,754	3.8488	0.98%
2025-05-22	4.100	4.090	4.100	3.970	4.170	846,400	3,447,312	4.0729	3.833	3.823	3.833	3.711	3.898	905,445	3.8073	0.74%
2025-05-21	4.070	4.060	4.070	4.010	4.120	475,200	1,929,932	4.0613	3.805	3.795	3.805	3.749	3.851	508,350	3.7965	0.00%
2025-05-20	4.070	4.030	4.070	3.960	4.080	315,966	1,270,976	4.0225	3.805	3.767	3.805	3.702	3.814	338,008	3.7602	3.04%
2025-05-19	3.950	3.940	3.950	3.930	4.010	461,600	1,822,204	3.9476	3.692	3.683	3.692	3.674	3.749	493,801	3.6902	-1.50%
2025-05-16	4.010	4.010	4.030	3.990	4.080	296,800	1,195,272	4.0272	3.749	3.749	3.767	3.730	3.814	317,505	3.7646	-0.74%
2025-05-15	4.040	4.040	4.060	4.030	4.080	314,000	1,273,338	4.0552	3.777	3.777	3.795	3.767	3.814	335,905	3.7908	-0.74%
2025-05-14	4.070	4.070	4.090	4.050	4.100	390,400	1,588,576	4.0691	3.805	3.805	3.823	3.786	3.833	417,634	3.8037	-1.69%
2025-05-13	4.140	4.090	4.140	4.090	4.190	249,600	1,033,064	4.1389	3.870	3.823	3.870	3.823	3.917	267,012	3.8690	-2.13%
2025-05-12	4.230	4.200	4.230	4.050	4.300	869,600	3,626,616	4.1704	3.954	3.926	3.954	3.786	4.020	930,263	3.8985	3.68%
2025-05-09	4.080	4.040	4.080	4.020	4.090	173,600	702,084	4.0443	3.814	3.777	3.814	3.758	3.823	185,710	3.7805	-0.97%
2025-05-08	4.120	4.050	4.120	4.010	4.120	267,200	1,084,808	4.0599	3.851	3.786	3.851	3.749	3.851	285,840	3.7952	1.73%
2025-05-07	4.050	4.020	4.050	3.990	4.230	696,000	2,823,216	4.0563	3.786	3.758	3.786	3.730	3.954	744,553	3.7918	-1.22%
2025-05-06	4.100	4.100	4.110	4.100	4.290	1,034,000	4,301,244	4.1598	3.833	3.833	3.842	3.833	4.010	1,106,132	3.8885	-4.43%
2025-05-02	4.290	4.270	4.290	4.170	4.320	432,400	1,837,716	4.2500	4.010	3.992	4.010	3.898	4.038	462,564	3.9729	-0.23%
2025-04-30	4.300	4.300	4.310	4.250	4.380	972,800	4,189,888	4.3070	4.020	4.020	4.029	3.973	4.094	1,040,662	4.0262	-1.38%
2025-04-29	4.360	4.360	4.370	4.300	4.430	398,000	1,722,252	4.3273	4.076	4.076	4.085	4.020	4.141	425,764	4.0451	1.16%
2025-04-28	4.310	4.300	4.330	4.300	4.390	622,400	2,689,808	4.3217	4.029	4.020	4.048	4.020	4.104	665,819	4.0399	-3.15%
2025-04-25	4.450	4.390	4.460	4.360	4.540	879,200	3,875,604	4.4081	4.160	4.104	4.169	4.076	4.244	940,533	4.1206	-0.45%
2025-04-24	4.470	4.430	4.470	4.410	4.560	284,292	1,281,895	4.5091	4.179	4.141	4.179	4.122	4.263	304,124	4.2150	-1.32%
2025-04-23	4.530	4.460	4.530	4.390	4.550	512,800	2,302,532	4.4901	4.235	4.169	4.235	4.104	4.253	548,573	4.1973	4.38%
2025-04-22	4.340	4.340	4.390	4.190	4.430	317,600	1,385,323	4.3618	4.057	4.057	4.104	3.917	4.141	339,756	4.0774	0.93%
2025-04-17	4.300	4.280	4.300	4.180	4.320	258,000	1,092,740	4.2354	4.020	4.001	4.020	3.907	4.038	275,998	3.9592	1.65%
2025-04-16	4.230	4.190	4.230	4.160	4.260	669,200	2,818,176	4.2113	3.954	3.917	3.954	3.889	3.982	715,883	3.9366	-1.40%
2025-04-15	4.290	4.280	4.350	3.990	4.380	911,600	3,887,332	4.2643	4.010	4.001	4.066	3.730	4.094	975,193	3.9862	-3.16%
2025-04-14	4.430	4.390	4.430	4.330	4.440	516,800	2,272,680	4.3976	4.141	4.104	4.141	4.048	4.150	552,852	4.1108	4.24%
2025-04-11	4.250	4.250	4.280	4.140	4.360	793,765	3,397,751	4.2806	3.973	3.973	4.001	3.870	4.076	849,138	4.0014	-1.85%
2025-04-10	4.330	4.330	4.390	4.280	4.620	1,528,000	6,794,148	4.4464	4.048	4.048	4.104	4.001	4.319	1,634,593	4.1565	0.46%
2025-04-09	4.310	4.310	4.360	3.910	4.360	1,862,800	7,888,116	4.2345	4.029	4.029	4.076	3.655	4.076	1,992,749	3.9584	2.62%
2025-04-08	4.200	4.180	4.200	4.030	4.550	1,650,400	6,952,656	4.2127	3.926	3.907	3.926	3.767	4.253	1,765,532	3.9380	-3.00%
2025-04-07	4.330	4.310	4.330	4.200	4.890	2,978,533	13,139,242	4.4113	4.048	4.029	4.048	3.926	4.571	3,186,315	4.1236	-16.89%
2025-04-03	5.210	5.190	5.210	5.100	5.320	1,699,600	8,912,608	5.2439	4.870	4.852	4.870	4.767	4.973	1,818,164	4.9020	-2.62%
2025-04-02	5.350	5.340	5.350	4.950	5.450	2,170,397	11,508,209	5.3024	5.001	4.992	5.001	4.627	5.095	2,321,804	4.9566	7.86%
2025-04-01	4.960	4.920	4.960	4.790	5.100	954,800	4,773,675	4.9997	4.637	4.599	4.637	4.478	4.767	1,021,407	4.6736	3.55%
2025-03-31	4.790	4.790	4.820	4.670	4.910	1,569,200	7,477,836	4.7654	4.478	4.478	4.506	4.365	4.590	1,678,667	4.4546	-3.04%
2025-03-28	4.940	4.880	4.940	4.880	5.200	1,179,600	5,915,660	5.0150	4.618	4.562	4.618	4.562	4.861	1,261,889	4.6879	-2.56%
2025-03-27	5.070	5.070	5.090	4.690	5.180	2,569,600	12,929,368	5.0317	4.739	4.739	4.758	4.384	4.842	2,748,855	4.7035	7.42%
2025-03-26	4.720	4.710	4.720	4.490	4.750	976,445	4,539,050	4.6485	4.412	4.403	4.412	4.197	4.440	1,044,562	4.3454	2.16%
2025-03-25	4.620	4.600	4.620	4.440	4.640	1,516,000	6,907,512	4.5564	4.319	4.300	4.319	4.150	4.337	1,621,756	4.2593	2.21%
2025-03-24	4.520	4.520	4.560	4.350	4.560	782,400	3,477,960	4.4452	4.225	4.225	4.263	4.066	4.263	836,980	4.1554	-0.44%
2025-03-21	4.540	4.480	4.540	4.290	4.540	1,174,400	5,141,168	4.3777	4.244	4.188	4.244	4.010	4.244	1,256,326	4.0922	2.71%
2025-03-20	4.420	4.420	4.460	4.090	4.850	4,721,200	21,841,940	4.6264	4.132	4.132	4.169	3.823	4.534	5,050,550	4.3247	-2.43%
2025-03-19	4.530	4.530	4.550	4.400	4.660	1,506,400	6,816,492	4.5250	4.235	4.235	4.253	4.113	4.356	1,611,486	4.2299	2.72%
2025-03-18	4.410	4.410	4.450	4.410	4.600	926,400	4,164,092	4.4949	4.122	4.122	4.160	4.122	4.300	991,026	4.2018	-1.78%
2025-03-17	4.490	4.490	4.500	4.410	4.600	1,070,000	4,827,644	4.5118	4.197	4.197	4.207	4.122	4.300	1,144,643	4.2176	3.22%
2025-03-14	4.350	4.350	4.380	4.130	4.400	1,456,426	6,288,073	4.3175	4.066	4.066	4.094	3.861	4.113	1,558,026	4.0359	4.82%
2025-03-13	4.150	4.150	4.160	4.070	4.260	864,000	3,575,016	4.1378	3.879	3.879	3.889	3.805	3.982	924,273	3.8679	-3.26%
2025-03-12	4.290	4.280	4.290	4.190	4.360	1,076,400	4,627,188	4.2988	4.010	4.001	4.010	3.917	4.076	1,151,489	4.0184	2.39%
2025-03-11	4.190	4.160	4.230	4.000	4.230	1,117,200	4,613,176	4.1292	3.917	3.889	3.954	3.739	3.954	1,195,136	3.8600	0.24%
2025-03-10	4.180	4.180	4.190	4.080	4.240	628,000	2,596,404	4.1344	3.907	3.907	3.917	3.814	3.964	671,809	3.8648	-1.65%
2025-03-07	4.250	4.190	4.250	4.170	4.350	847,783	3,606,224	4.2537	3.973	3.917	3.973	3.898	4.066	906,924	3.9763	-2.97%
2025-03-06	4.380	4.360	4.380	4.170	4.420	1,359,072	5,877,106	4.3244	4.094	4.076	4.094	3.898	4.132	1,453,881	4.0424	3.79%
2025-03-05	4.220	4.210	4.220	3.970	4.220	1,238,800	5,147,316	4.1551	3.945	3.935	3.945	3.711	3.945	1,325,218	3.8841	6.57%
2025-03-04	3.960	3.950	3.990	3.860	3.990	582,400	2,278,632	3.9125	3.702	3.692	3.730	3.608	3.730	623,028	3.6574	-1.00%
2025-03-03	4.000	4.000	4.020	3.940	4.120	787,600	3,185,648	4.0448	3.739	3.739	3.758	3.683	3.851	842,543	3.7810	2.56%
2025-02-28	3.900	3.900	3.950	3.830	4.270	2,101,200	8,385,428	3.9908	3.646	3.646	3.692	3.580	3.992	2,247,779	3.7305	-8.67%
2025-02-27	4.270	4.260	4.270	3.960	4.310	4,538,000	19,070,992	4.2025	3.992	3.982	3.992	3.702	4.029	4,854,570	3.9285	8.38%
2025-02-26	3.940	3.940	3.960	3.710	4.020	2,536,629	9,846,761	3.8818	3.683	3.683	3.702	3.468	3.758	2,713,584	3.6287	5.07%
2025-02-25	3.750	3.660	3.750	3.600	3.750	517,207	1,904,140	3.6816	3.505	3.421	3.505	3.365	3.505	553,287	3.4415	2.74%
2025-02-24	3.650	3.650	3.660	3.550	3.790	1,404,800	5,160,616	3.6736	3.412	3.412	3.421	3.319	3.543	1,502,799	3.4340	-3.95%
2025-02-21	3.800	3.730	3.800	3.580	3.800	1,363,200	5,024,508	3.6858	3.552	3.487	3.552	3.347	3.552	1,458,297	3.4455	1.60%
2025-02-20	3.740	3.740	3.770	3.670	3.900	1,386,000	5,284,388	3.8127	3.496	3.496	3.524	3.431	3.646	1,482,687	3.5641	-2.60%
2025-02-19	3.840	3.830	3.840	3.550	3.870	1,110,200	4,167,346	3.7537	3.590	3.580	3.590	3.319	3.618	1,187,647	3.5089	4.63%
2025-02-18	3.670	3.650	3.670	3.540	3.670	1,407,840	5,126,475	3.6414	3.431	3.412	3.431	3.309	3.431	1,506,051	3.4039	1.38%
2025-02-17	3.620	3.620	3.630	3.580	3.700	782,800	2,839,620	3.6275	3.384	3.384	3.393	3.347	3.459	837,408	3.3910	0.56%
2025-02-14	3.600	3.580	3.600	3.360	3.640	1,452,800	5,111,108	3.5181	3.365	3.347	3.365	3.141	3.403	1,554,147	3.2887	6.19%
2025-02-13	3.390	3.390	3.430	3.390	3.500	731,200	2,523,688	3.4514	3.169	3.169	3.206	3.169	3.272	782,208	3.2264	-2.59%
2025-02-12	3.480	3.440	3.480	3.410	3.490	377,898	1,302,188	3.4459	3.253	3.216	3.253	3.188	3.262	404,260	3.2212	1.16%
2025-02-11	3.440	3.440	3.480	3.430	3.520	596,800	2,074,048	3.4753	3.216	3.216	3.253	3.206	3.290	638,433	3.2487	0.00%
2025-02-10	3.440	3.420	3.440	3.370	3.460	657,600	2,250,456	3.4222	3.216	3.197	3.216	3.150	3.234	703,474	3.1991	0.88%
2025-02-07	3.410	3.390	3.460	3.370	3.540	879,200	3,037,868	3.4553	3.188	3.169	3.234	3.150	3.309	940,533	3.2299	-1.73%
2025-02-06	3.470	3.470	3.490	3.340	3.500	789,200	2,752,636	3.4879	3.244	3.244	3.262	3.122	3.272	844,254	3.2604	2.06%
2025-02-05	3.400	3.400	3.480	3.350	3.470	438,864	1,503,717	3.4264	3.178	3.178	3.253	3.132	3.244	469,479	3.2029	-2.02%
2025-02-04	3.470	3.410	3.470	3.350	3.480	231,600	792,460	3.4217	3.244	3.188	3.244	3.132	3.253	247,756	3.1985	0.87%
2025-02-03	3.440	3.420	3.440	3.310	3.600	894,000	3,037,535	3.3977	3.216	3.197	3.216	3.094	3.365	956,365	3.1761	-2.82%
2025-01-28	3.540	3.510	3.550	3.450	3.540	38,400	134,452	3.5014	3.309	3.281	3.319	3.225	3.309	41,079	3.2730	0.85%
2025-01-27	3.510	3.510	3.570	3.420	3.590	938,800	3,282,387	3.4964	3.281	3.281	3.337	3.197	3.356	1,004,291	3.2684	1.45%
2025-01-24	3.460	3.460	3.510	3.430	3.510	111,200	385,496	3.4667	3.234	3.234	3.281	3.206	3.281	118,957	3.2406	-0.57%
2025-01-23	3.480	3.450	3.490	3.440	3.500	281,200	971,852	3.4561	3.253	3.225	3.262	3.216	3.272	300,816	3.2307	0.87%
2025-01-22	3.450	3.430	3.450	3.430	3.500	322,800	1,117,940	3.4633	3.225	3.206	3.225	3.206	3.272	345,318	3.2374	-1.43%
2025-01-21	3.500	3.500	3.520	3.500	3.600	92,512	325,953	3.5234	3.272	3.272	3.290	3.272	3.365	98,966	3.2936	-0.85%
2025-01-20	3.530	3.530	3.570	3.500	3.580	105,600	373,732	3.5391	3.300	3.300	3.337	3.272	3.347	112,967	3.3083	-0.28%
2025-01-17	3.540	3.450	3.540	3.420	3.590	264,000	913,244	3.4593	3.309	3.225	3.309	3.197	3.356	282,417	3.2337	-0.56%
2025-01-16	3.560	3.470	3.560	3.450	3.560	488,600	1,701,398	3.4822	3.328	3.244	3.328	3.225	3.328	522,685	3.2551	0.85%
2025-01-15	3.530	3.530	3.590	3.520	3.600	56,000	198,668	3.5476	3.300	3.300	3.356	3.290	3.365	59,907	3.3163	0.00%
2025-01-14	3.530	3.530	3.550	3.440	3.550	86,800	306,624	3.5325	3.300	3.300	3.319	3.216	3.319	92,855	3.3022	2.92%
2025-01-13	3.430	3.430	3.460	3.360	3.470	62,400	212,700	3.4087	3.206	3.206	3.234	3.141	3.244	66,753	3.1864	0.00%
2025-01-10	3.430	3.430	3.480	3.400	3.570	388,000	1,360,784	3.5072	3.206	3.206	3.253	3.178	3.337	415,067	3.2785	-4.19%
2025-01-09	3.580	3.560	3.580	3.580	3.650	75,470	271,962	3.6036	3.347	3.328	3.347	3.347	3.412	80,735	3.3686	-0.28%
2025-01-08	3.590	3.590	3.660	3.560	3.700	536,800	1,942,420	3.6185	3.356	3.356	3.421	3.328	3.459	574,247	3.3826	-2.71%
2025-01-07	3.690	3.690	3.740	3.600	3.740	655,600	2,423,608	3.6968	3.449	3.449	3.496	3.365	3.496	701,335	3.4557	-0.54%
2025-01-06	3.710	3.700	3.780	3.630	3.780	269,600	1,002,376	3.7180	3.468	3.459	3.534	3.393	3.534	288,407	3.4756	0.27%
2025-01-03	3.700	3.700	3.740	3.630	3.840	198,000	735,372	3.7140	3.459	3.459	3.496	3.393	3.590	211,812	3.4718	1.09%
2025-01-02	3.660	3.660	3.700	3.620	3.800	253,200	934,388	3.6903	3.421	3.421	3.459	3.384	3.552	270,863	3.4497	-3.17%
2024-12-31	3.780	3.660	3.780	3.630	3.780	219,200	809,164	3.6914	3.534	3.421	3.534	3.393	3.534	234,491	3.4507	3.56%
2024-12-30	3.650	3.640	3.690	3.610	3.720	286,400	1,055,740	3.6862	3.412	3.403	3.449	3.375	3.477	306,379	3.4459	-1.88%
2024-12-27	3.720	3.720	3.750	3.640	3.800	405,200	1,520,240	3.7518	3.477	3.477	3.505	3.403	3.552	433,467	3.5072	1.36%
2024-12-24	3.670	3.610	3.670	3.550	3.670	47,600	172,300	3.6197	3.431	3.375	3.431	3.319	3.431	50,921	3.3837	2.51%
2024-12-23	3.580	3.570	3.620	3.560	3.630	168,074	605,983	3.6055	3.347	3.337	3.384	3.328	3.393	179,799	3.3703	-1.10%
2024-12-20	3.620	3.610	3.690	3.550	3.750	375,156	1,365,900	3.6409	3.384	3.375	3.449	3.319	3.505	401,327	3.4035	-1.90%
2024-12-19	3.690	3.610	3.690	3.550	3.710	740,800	2,683,292	3.6222	3.449	3.375	3.449	3.319	3.468	792,478	3.3860	0.27%
2024-12-18	3.680	3.680	3.690	3.660	3.730	212,400	785,408	3.6978	3.440	3.440	3.449	3.421	3.487	227,217	3.4566	-1.34%
2024-12-17	3.730	3.720	3.730	3.670	3.790	344,400	1,292,060	3.7516	3.487	3.477	3.487	3.431	3.543	368,425	3.5070	1.63%
2024-12-16	3.670	3.670	3.700	3.670	3.900	290,800	1,089,564	3.7468	3.431	3.431	3.459	3.431	3.646	311,086	3.5025	-2.13%
2024-12-13	3.750	3.680	3.750	3.670	3.840	427,600	1,610,568	3.7665	3.505	3.440	3.505	3.431	3.590	457,429	3.5209	-2.34%
2024-12-12	3.840	3.840	3.850	3.690	3.880	1,270,310	4,798,783	3.7776	3.590	3.590	3.599	3.449	3.627	1,358,927	3.5313	2.67%
2024-12-11	3.740	3.700	3.750	3.480	3.830	1,963,200	7,267,380	3.7018	3.496	3.459	3.505	3.253	3.580	2,100,153	3.4604	7.16%
2024-12-10	3.490	3.420	3.490	3.410	3.600	850,000	2,951,100	3.4719	3.262	3.197	3.262	3.188	3.365	909,296	3.2455	1.16%
2024-12-09	3.450	3.420	3.450	3.330	3.460	248,024	839,115	3.3832	3.225	3.197	3.225	3.113	3.234	265,326	3.1626	1.77%
2024-12-06	3.390	3.360	3.420	3.340	3.440	491,600	1,665,960	3.3889	3.169	3.141	3.197	3.122	3.216	525,894	3.1679	1.19%
2024-12-05	3.350	3.320	3.360	3.300	3.470	148,400	495,264	3.3374	3.132	3.104	3.141	3.085	3.244	158,752	3.1197	-1.47%
2024-12-04	3.400	3.390	3.420	3.400	3.450	276,800	947,028	3.4213	3.178	3.169	3.197	3.178	3.225	296,110	3.1982	-0.29%
2024-12-03	3.410	3.400	3.420	3.400	3.440	116,000	396,084	3.4145	3.188	3.178	3.197	3.178	3.216	124,092	3.1919	0.59%
2024-12-02	3.390	3.390	3.440	3.380	3.480	122,400	422,784	3.4541	3.169	3.169	3.216	3.160	3.253	130,939	3.2289	0.30%
2024-11-29	3.380	3.380	3.440	3.260	3.420	164,400	551,016	3.3517	3.160	3.160	3.216	3.047	3.197	175,869	3.1331	-1.17%
2024-11-28	3.420	3.360	3.420	3.330	3.430	20,400	68,800	3.3725	3.197	3.141	3.197	3.113	3.206	21,823	3.1526	-1.16%
2024-11-27	3.460	3.430	3.470	3.340	3.470	149,600	514,008	3.4359	3.234	3.206	3.244	3.122	3.244	160,036	3.2118	2.98%
2024-11-26	3.360	3.300	3.360	3.240	3.370	102,800	343,220	3.3387	3.141	3.085	3.141	3.029	3.150	109,971	3.1210	4.35%
2024-11-25	3.220	3.190	3.220	3.170	3.220	217,200	694,308	3.1966	3.010	2.982	3.010	2.963	3.010	232,352	2.9882	1.58%
2024-11-22	3.170	3.170	3.190	3.160	3.340	272,408	876,893	3.2190	2.963	2.963	2.982	2.954	3.122	291,411	3.0091	-5.65%
2024-11-21	3.360	3.300	3.360	3.300	3.400	248,800	829,568	3.3343	3.141	3.085	3.141	3.085	3.178	266,156	3.1168	0.60%
2024-11-20	3.340	3.340	3.370	3.300	3.390	287,200	962,264	3.3505	3.122	3.122	3.150	3.085	3.169	307,235	3.1320	0.30%
2024-11-19	3.330	3.290	3.400	3.230	3.330	167,200	548,756	3.2820	3.113	3.075	3.178	3.019	3.113	178,864	3.0680	0.30%
2024-11-18	3.320	3.320	3.420	3.200	3.350	621,200	2,041,868	3.2870	3.104	3.104	3.197	2.991	3.132	664,535	3.0726	-0.60%
2024-11-15	3.340	3.340	3.370	3.330	3.500	879,600	2,983,728	3.3921	3.122	3.122	3.150	3.113	3.272	940,961	3.1709	-3.47%
2024-11-14	3.460	3.460	3.500	3.450	3.650	355,200	1,259,388	3.5456	3.234	3.234	3.272	3.225	3.412	379,979	3.3144	-3.89%
2024-11-13	3.600	3.600	3.620	3.530	3.640	532,000	1,897,520	3.5668	3.365	3.365	3.384	3.300	3.403	569,112	3.3342	-0.83%
2024-11-12	3.630	3.630	3.660	3.570	3.760	483,600	1,787,076	3.6954	3.393	3.393	3.421	3.337	3.515	517,336	3.4544	-0.27%
2024-11-11	3.640	3.620	3.640	3.520	3.650	163,200	586,796	3.5956	3.403	3.384	3.403	3.290	3.412	174,585	3.3611	1.68%
2024-11-08	3.580	3.580	3.680	3.580	3.770	305,200	1,113,188	3.6474	3.347	3.347	3.440	3.347	3.524	326,491	3.4096	-3.50%
2024-11-07	3.710	3.700	3.710	3.410	3.750	833,200	3,023,908	3.6293	3.468	3.459	3.468	3.188	3.505	891,324	3.3926	6.61%
2024-11-06	3.480	3.480	3.540	3.460	3.620	120,800	426,552	3.5311	3.253	3.253	3.309	3.234	3.384	129,227	3.3008	-1.69%
2024-11-05	3.540	3.480	3.540	3.430	3.560	409,200	1,440,384	3.5200	3.309	3.253	3.309	3.206	3.328	437,746	3.2905	2.31%
2024-11-04	3.460	3.460	3.490	3.400	3.520	317,600	1,100,964	3.4665	3.234	3.234	3.262	3.178	3.290	339,756	3.2405	-2.81%
2024-11-01	3.560	3.510	3.560	3.500	3.640	166,000	587,488	3.5391	3.328	3.281	3.328	3.272	3.403	177,580	3.3083	-1.93%
2024-10-31	3.630	3.590	3.630	3.510	3.660	442,800	1,591,452	3.5941	3.393	3.356	3.393	3.281	3.421	473,690	3.3597	1.11%
2024-10-30	3.590	3.590	3.600	3.430	3.610	544,000	1,930,404	3.5485	3.356	3.356	3.365	3.206	3.375	581,949	3.3171	1.41%
2024-10-29	3.540	3.500	3.540	3.500	3.610	151,200	535,764	3.5434	3.309	3.272	3.309	3.272	3.375	161,748	3.3123	-0.28%
2024-10-28	3.550	3.540	3.550	3.360	3.680	566,400	1,997,948	3.5275	3.319	3.309	3.319	3.141	3.440	605,912	3.2974	4.11%
2024-10-25	3.410	3.410	3.520	3.380	3.480	182,000	625,404	3.4363	3.188	3.188	3.290	3.160	3.253	194,696	3.2122	2.10%
2024-10-24	3.340	3.340	3.380	3.340	3.500	360,800	1,227,004	3.4008	3.122	3.122	3.160	3.122	3.272	385,969	3.1790	-3.75%
2024-10-23	3.470	3.470	3.540	3.450	3.580	676,400	2,365,008	3.4965	3.244	3.244	3.309	3.225	3.347	723,586	3.2685	-1.98%
2024-10-22	3.540	3.450	3.540	3.450	3.570	412,800	1,449,948	3.5125	3.309	3.225	3.309	3.225	3.337	441,597	3.2834	2.31%
2024-10-21	3.460	3.460	3.550	3.420	3.590	1,090,000	3,792,340	3.4792	3.234	3.234	3.319	3.197	3.356	1,166,038	3.2523	-3.08%
2024-10-18	3.570	3.500	3.590	3.400	3.600	370,719	1,313,776	3.5439	3.337	3.272	3.356	3.178	3.365	396,580	3.3128	5.62%
2024-10-17	3.380	3.370	3.530	3.380	3.610	2,259,200	7,829,784	3.4657	3.160	3.150	3.300	3.160	3.375	2,416,801	3.2397	-3.43%
2024-10-16	3.500	3.500	3.530	3.460	3.610	517,365	1,830,254	3.5376	3.272	3.272	3.300	3.234	3.375	553,456	3.3070	-1.13%
2024-10-15	3.540	3.510	3.540	3.500	3.750	2,642,000	9,476,440	3.5868	3.309	3.281	3.309	3.272	3.505	2,826,306	3.3529	-6.10%
2024-10-14	3.770	3.750	3.770	3.630	3.880	987,200	3,678,025	3.7257	3.524	3.505	3.524	3.393	3.627	1,056,067	3.4828	-2.33%
2024-10-10	3.860	3.760	3.880	3.720	3.960	1,102,800	4,253,106	3.8566	3.608	3.515	3.627	3.477	3.702	1,179,731	3.6051	2.93%
2024-10-09	3.750	3.750	3.800	3.720	4.200	4,960,000	19,254,326	3.8819	3.505	3.505	3.552	3.477	3.926	5,306,009	3.6288	-9.86%
2024-10-08	4.160	4.080	4.160	4.080	4.950	3,899,518	16,824,504	4.3145	3.889	3.814	3.889	3.814	4.627	4,171,548	4.0332	-13.33%
2024-10-07	4.800	4.780	4.800	4.370	4.820	6,823,600	31,535,476	4.6215	4.487	4.468	4.487	4.085	4.506	7,299,613	4.3202	5.73%
2024-10-04	4.540	4.530	4.540	4.060	4.620	4,927,660	21,908,368	4.4460	4.244	4.235	4.244	3.795	4.319	5,271,413	4.1561	7.08%
2024-10-03	4.240	4.200	4.240	4.000	4.550	3,560,800	14,948,804	4.1982	3.964	3.926	3.964	3.739	4.253	3,809,201	3.9244	-4.93%
2024-10-02	4.460	4.450	4.460	4.000	4.470	6,806,800	29,053,096	4.2682	4.169	4.160	4.169	3.739	4.179	7,281,641	3.9899	10.40%
2024-09-30	4.040	4.040	4.060	3.700	4.170	3,699,600	14,878,656	4.0217	3.777	3.777	3.795	3.459	3.898	3,957,684	3.7594	4.66%
2024-09-27	3.860	3.860	3.880	3.460	3.860	2,605,600	9,657,580	3.7065	3.608	3.608	3.627	3.234	3.608	2,787,366	3.4648	14.88%
2024-09-26	3.360	3.370	3.380	3.260	3.420	560,800	1,884,304	3.3600	3.141	3.150	3.160	3.047	3.197	599,921	3.1409	3.38%
2024-09-25	3.250	3.170	3.250	3.170	3.500	1,127,200	3,750,408	3.3272	3.038	2.963	3.038	2.963	3.272	1,205,833	3.1102	-4.97%
2024-09-24	3.420	3.390	3.420	3.160	3.430	819,740	2,702,535	3.2968	3.197	3.169	3.197	2.954	3.206	876,925	3.0818	4.91%
2024-09-23	3.260	3.260	3.270	3.230	3.500	1,113,600	3,700,372	3.3229	3.047	3.047	3.057	3.019	3.272	1,191,285	3.1062	-6.86%
2024-09-20	3.500	3.490	3.500	3.400	3.640	944,800	3,280,480	3.4721	3.272	3.262	3.272	3.178	3.403	1,010,709	3.2457	1.45%
2024-09-19	3.450	3.450	3.480	3.400	3.640	1,239,605	4,356,769	3.5146	3.225	3.225	3.253	3.178	3.403	1,326,080	3.2855	1.47%
2024-09-17	3.400	3.380	3.400	3.350	3.400	94,800	319,148	3.3665	3.178	3.160	3.178	3.132	3.178	101,413	3.1470	1.49%
2024-09-16	3.350	3.350	3.390	3.320	3.390	140,800	474,476	3.3699	3.132	3.132	3.169	3.104	3.169	150,622	3.1501	-3.18%
2024-09-13	3.460	3.440	3.460	3.360	3.550	403,880	1,402,580	3.4728	3.234	3.216	3.234	3.141	3.319	432,055	3.2463	2.37%
2024-09-12	3.380	3.300	3.380	3.300	3.390	760,000	2,547,440	3.3519	3.160	3.085	3.160	3.085	3.169	813,017	3.1333	0.30%
2024-09-11	3.370	3.330	3.380	3.220	3.380	333,600	1,100,880	3.3000	3.150	3.113	3.160	3.010	3.160	356,872	3.0848	-0.88%
2024-09-10	3.400	3.300	3.400	3.210	3.530	1,799,400	6,071,194	3.3740	3.178	3.085	3.178	3.001	3.300	1,924,926	3.1540	6.58%
2024-09-09	3.190	3.190	3.220	3.130	3.430	292,900	936,516	3.1974	2.982	2.982	3.010	2.926	3.206	313,333	2.9889	-7.00%
2024-09-05	3.430	3.320	3.430	3.320	3.430	54,000	182,240	3.3748	3.206	3.104	3.206	3.104	3.206	57,767	3.1547	0.29%
2024-09-04	3.420	3.370	3.420	3.270	3.440	372,800	1,254,996	3.3664	3.197	3.150	3.197	3.057	3.216	398,806	3.1469	2.40%
2024-09-03	3.340	3.330	3.340	3.270	3.450	188,520	627,083	3.3263	3.122	3.113	3.122	3.057	3.225	201,671	3.1094	0.00%
2024-09-02	3.340	3.240	3.350	3.220	3.440	559,200	1,874,620	3.3523	3.122	3.029	3.132	3.010	3.216	598,210	3.1337	4.05%
2024-08-30	3.210	3.210	3.260	3.180	3.280	145,200	472,788	3.2561	3.001	3.001	3.047	2.973	3.066	155,329	3.0438	2.23%
2024-08-29	3.140	3.090	3.180	3.030	3.210	75,200	235,176	3.1273	2.935	2.888	2.973	2.832	3.001	80,446	2.9234	-0.32%
2024-08-28	3.150	3.150	3.220	3.090	3.270	802,095	2,548,236	3.1770	2.945	2.945	3.010	2.888	3.057	858,049	2.9698	0.64%
2024-08-27	3.130	3.100	3.150	3.050	3.180	169,200	529,152	3.1274	2.926	2.898	2.945	2.851	2.973	181,003	2.9234	-0.95%
2024-08-26	3.160	3.150	3.160	2.750	3.160	1,514,400	4,585,216	3.0277	2.954	2.945	2.954	2.571	2.954	1,620,044	2.8303	13.18%
2024-08-23	2.950	2.890	2.950	2.790	2.970	1,396,000	4,050,640	2.9016	2.610	2.557	2.610	2.468	2.628	1,577,896	2.5671	2.79%
2024-08-22	2.870	2.870	2.940	2.870	3.060	1,973,035	5,806,256	2.9428	2.539	2.539	2.601	2.539	2.707	2,230,117	2.6036	-6.21%
2024-08-21	3.060	3.040	3.110	3.030	3.080	270,800	826,800	3.0532	2.707	2.690	2.751	2.681	2.725	306,085	2.7012	-1.92%
2024-08-20	3.120	3.100	3.120	3.040	3.170	453,035	1,405,379	3.1021	2.760	2.743	2.760	2.690	2.805	512,064	2.7445	-1.27%
2024-08-19	3.160	3.160	3.180	3.150	3.250	465,035	1,485,009	3.1933	2.796	2.796	2.813	2.787	2.875	525,628	2.8252	-2.77%
2024-08-16	3.250	3.230	3.250	3.220	3.360	302,235	992,334	3.2833	2.875	2.858	2.875	2.849	2.973	341,616	2.9048	0.62%
2024-08-15	3.230	3.230	3.260	3.190	3.280	298,635	966,685	3.2370	2.858	2.858	2.884	2.822	2.902	337,546	2.8639	-1.82%
2024-08-14	3.290	3.250	3.290	3.160	3.320	235,600	766,748	3.2544	2.911	2.875	2.911	2.796	2.937	266,298	2.8793	0.92%
2024-08-13	3.260	3.260	3.270	3.060	3.300	462,031	1,482,362	3.2084	2.884	2.884	2.893	2.707	2.920	522,233	2.8385	3.82%
2024-08-12	3.140	3.140	3.170	3.030	3.240	972,800	3,047,036	3.1322	2.778	2.778	2.805	2.681	2.867	1,099,554	2.7712	3.63%
2024-08-09	3.030	3.030	3.060	2.930	3.080	365,200	1,105,180	3.0262	2.681	2.681	2.707	2.592	2.725	412,785	2.6774	2.36%
2024-08-08	2.960	2.960	2.970	2.910	2.990	271,200	801,072	2.9538	2.619	2.619	2.628	2.575	2.645	306,537	2.6133	-0.67%
2024-08-07	2.980	2.980	3.000	2.960	3.050	297,600	898,024	3.0176	2.636	2.636	2.654	2.619	2.698	336,377	2.6697	-1.65%
2024-08-06	3.030	2.980	3.030	2.940	3.040	189,200	565,292	2.9878	2.681	2.636	2.681	2.601	2.690	213,852	2.6434	4.12%
2024-08-05	2.910	2.910	2.970	2.910	3.140	836,400	2,493,608	2.9814	2.575	2.575	2.628	2.575	2.778	945,381	2.6377	-3.96%
2024-08-02	3.030	3.030	3.080	3.010	3.100	219,200	669,652	3.0550	2.681	2.681	2.725	2.663	2.743	247,761	2.7028	-2.26%
2024-08-01	3.100	3.090	3.190	3.080	3.280	159,600	511,348	3.2039	2.743	2.734	2.822	2.725	2.902	180,396	2.8346	-2.21%
2024-07-31	3.170	3.140	3.170	2.950	3.170	367,200	1,121,700	3.0547	2.805	2.778	2.805	2.610	2.805	415,045	2.7026	7.46%
2024-07-30	2.950	2.950	2.990	2.910	3.070	534,800	1,579,816	2.9540	2.610	2.610	2.645	2.575	2.716	604,483	2.6135	-1.67%
2024-07-29	3.000	2.970	3.030	2.990	3.070	112,800	339,892	3.0132	2.654	2.628	2.681	2.645	2.716	127,498	2.6659	-0.66%
2024-07-26	3.020	3.020	3.040	2.980	3.060	208,800	629,444	3.0146	2.672	2.672	2.690	2.636	2.707	236,006	2.6671	0.67%
2024-07-25	3.000	3.000	3.040	2.960	3.020	542,800	1,621,444	2.9872	2.654	2.654	2.690	2.619	2.672	613,526	2.6428	-0.66%
2024-07-24	3.020	3.020	3.060	2.940	3.120	1,026,800	3,105,628	3.0246	2.672	2.672	2.707	2.601	2.760	1,160,590	2.6759	-2.27%
2024-07-23	3.090	3.090	3.130	3.060	3.250	781,600	2,454,056	3.1398	2.734	2.734	2.769	2.707	2.875	883,441	2.7778	-4.92%
2024-07-22	3.250	3.250	3.260	3.250	3.480	412,400	1,375,628	3.3357	2.875	2.875	2.884	2.875	3.079	466,135	2.9511	-6.61%
2024-07-19	3.480	3.320	3.480	3.250	3.480	192,800	641,360	3.3266	3.079	2.937	3.079	2.875	3.079	217,921	2.9431	0.00%
2024-07-18	3.480	3.410	3.480	3.340	3.500	97,200	333,380	3.4298	3.079	3.017	3.079	2.955	3.097	109,865	3.0345	0.58%
2024-07-17	3.460	3.430	3.460	3.320	3.460	376,400	1,274,232	3.3853	3.061	3.035	3.061	2.937	3.061	425,444	2.9951	5.49%
2024-07-16	3.280	3.270	3.310	3.250	3.310	153,200	500,932	3.2698	2.902	2.893	2.928	2.875	2.928	173,162	2.8929	0.61%
2024-07-15	3.260	3.260	3.310	3.250	3.380	623,800	2,053,502	3.2919	2.884	2.884	2.928	2.875	2.990	705,080	2.9124	-3.26%
2024-07-12	3.370	3.370	3.410	3.330	3.460	311,043	1,058,157	3.4020	2.982	2.982	3.017	2.946	3.061	351,571	3.0098	1.51%
2024-07-11	3.320	3.320	3.360	3.270	3.350	458,400	1,516,744	3.3088	2.937	2.937	2.973	2.893	2.964	518,129	2.9274	0.61%
2024-07-10	3.300	3.300	3.320	3.280	3.320	507,200	1,672,528	3.2976	2.920	2.920	2.937	2.902	2.937	573,287	2.9174	0.00%
2024-07-09	3.300	3.300	3.310	3.270	3.330	348,800	1,152,032	3.3028	2.920	2.920	2.928	2.893	2.946	394,248	2.9221	0.00%
2024-07-08	3.300	3.300	3.360	3.300	3.470	741,200	2,507,948	3.3836	2.920	2.920	2.973	2.920	3.070	837,777	2.9936	-7.30%
2024-07-05	3.560	3.560	3.580	3.400	3.560	350,400	1,218,472	3.4774	3.150	3.150	3.167	3.008	3.150	396,056	3.0765	0.28%
2024-07-04	3.550	3.550	3.660	3.490	3.580	163,232	574,015	3.5166	3.141	3.141	3.238	3.088	3.167	184,501	3.1112	0.85%
2024-07-03	3.520	3.520	3.630	3.500	3.670	576,400	2,038,504	3.5366	3.114	3.114	3.212	3.097	3.247	651,504	3.1289	0.28%
2024-07-02	3.510	3.510	3.540	3.460	3.600	250,000	888,680	3.5547	3.105	3.105	3.132	3.061	3.185	282,574	3.1449	-2.50%
2024-06-28	3.600	3.520	3.600	3.430	3.600	482,000	1,697,616	3.5220	3.185	3.114	3.185	3.035	3.185	544,804	3.1160	1.69%
2024-06-27	3.540	3.540	3.560	3.540	3.590	330,000	1,176,144	3.5641	3.132	3.132	3.150	3.132	3.176	372,998	3.1532	-2.75%
2024-06-26	3.640	3.610	3.640	3.510	3.650	602,800	2,171,684	3.6027	3.220	3.194	3.220	3.105	3.229	681,344	3.1874	1.11%
2024-06-25	3.600	3.600	3.620	3.570	3.700	456,400	1,660,100	3.6374	3.185	3.185	3.203	3.158	3.273	515,868	3.2181	-1.10%
2024-06-24	3.640	3.620	3.640	3.540	3.650	360,000	1,293,960	3.5943	3.220	3.203	3.220	3.132	3.229	406,907	3.1800	-0.82%
2024-06-21	3.670	3.670	3.700	3.650	3.760	390,400	1,439,844	3.6881	3.247	3.247	3.273	3.229	3.327	441,268	3.2630	-0.54%
2024-06-20	3.690	3.690	3.780	3.650	3.780	681,300	2,526,785	3.7088	3.265	3.265	3.344	3.229	3.344	770,072	3.2812	-0.81%
2024-06-19	3.720	3.720	3.750	3.700	4.000	591,200	2,230,648	3.7731	3.291	3.291	3.318	3.273	3.539	668,232	3.3381	-1.06%
2024-06-18	3.760	3.760	3.770	3.650	3.820	1,093,264	4,096,766	3.7473	3.327	3.327	3.335	3.229	3.380	1,235,714	3.3153	0.00%
2024-06-17	3.760	3.750	3.810	3.500	3.760	317,600	1,165,156	3.6686	3.327	3.318	3.371	3.097	3.327	358,983	3.2457	3.01%
2024-06-14	3.650	3.600	3.640	3.470	3.710	711,600	2,564,640	3.6040	3.229	3.185	3.220	3.070	3.282	804,320	3.1886	-0.27%
2024-06-13	3.660	3.670	3.700	3.640	3.700	250,400	918,072	3.6664	3.238	3.247	3.273	3.220	3.273	283,027	3.2438	-1.08%
2024-06-12	3.700	3.690	3.710	3.600	3.750	320,400	1,180,904	3.6857	3.273	3.265	3.282	3.185	3.318	362,147	3.2608	0.54%
2024-06-11	3.680	3.650	3.710	3.530	3.720	480,400	1,740,928	3.6239	3.256	3.229	3.282	3.123	3.291	542,995	3.2062	-1.87%
2024-06-07	3.750	3.750	3.780	3.710	3.800	135,200	507,100	3.7507	3.318	3.318	3.344	3.282	3.362	152,816	3.3184	0.00%
2024-06-06	3.750	3.750	3.780	3.690	3.870	283,200	1,065,436	3.7621	3.318	3.318	3.344	3.265	3.424	320,100	3.3284	-1.83%
2024-06-05	3.820	3.820	3.830	3.800	3.920	518,400	1,996,680	3.8516	3.380	3.380	3.388	3.362	3.468	585,946	3.4076	0.00%
2024-06-04	3.820	3.820	3.890	3.820	3.990	210,826	817,736	3.8787	3.380	3.380	3.442	3.380	3.530	238,296	3.4316	-1.55%
2024-06-03	3.880	3.880	3.910	3.760	3.930	223,600	863,520	3.8619	3.433	3.433	3.459	3.327	3.477	252,735	3.4167	3.19%
2024-05-31	3.760	3.760	3.820	3.760	3.880	395,600	1,506,960	3.8093	3.327	3.327	3.380	3.327	3.433	447,146	3.3702	0.27%
2024-05-30	3.750	3.750	3.780	3.730	3.880	546,400	2,074,072	3.7959	3.318	3.318	3.344	3.300	3.433	617,595	3.3583	-1.57%
2024-05-29	3.810	3.790	3.820	3.750	3.910	503,200	1,916,796	3.8092	3.371	3.353	3.380	3.318	3.459	568,766	3.3701	-1.80%
2024-05-28	3.880	3.850	3.890	3.790	3.970	513,600	1,975,248	3.8459	3.433	3.406	3.442	3.353	3.512	580,521	3.4025	-0.51%
2024-05-27	3.900	3.880	3.940	3.800	3.980	793,600	3,072,400	3.8715	3.450	3.433	3.486	3.362	3.521	897,004	3.4252	-1.02%
2024-05-24	3.940	3.930	3.940	3.920	4.130	445,600	1,778,908	3.9922	3.486	3.477	3.486	3.468	3.654	503,661	3.5320	-2.23%
2024-05-23	4.030	4.030	4.050	3.960	4.300	1,192,000	4,911,944	4.1208	3.565	3.565	3.583	3.504	3.804	1,347,315	3.6457	-6.06%
2024-05-22	4.290	4.250	4.330	4.260	4.430	870,400	3,767,984	4.3290	3.795	3.760	3.831	3.769	3.919	983,811	3.8300	-0.92%
2024-05-21	4.330	4.310	4.370	4.280	4.400	995,007	4,321,910	4.3436	3.831	3.813	3.866	3.787	3.893	1,124,654	3.8429	-0.46%
2024-05-20	4.350	4.350	4.420	4.240	4.440	951,500	4,134,833	4.3456	3.849	3.849	3.910	3.751	3.928	1,075,478	3.8446	1.64%
2024-05-17	4.280	4.280	4.300	4.150	4.360	556,400	2,382,528	4.2820	3.787	3.787	3.804	3.672	3.857	628,898	3.7884	2.64%
2024-05-16	4.170	4.170	4.250	4.170	4.360	681,200	2,903,503	4.2623	3.689	3.689	3.760	3.689	3.857	769,959	3.7710	-2.11%
2024-05-14	4.260	4.260	4.280	4.260	4.410	847,835	3,662,993	4.3204	3.769	3.769	3.787	3.769	3.902	958,306	3.8224	-1.16%
2024-05-13	4.310	4.310	4.320	4.120	4.490	911,200	3,893,680	4.2731	3.813	3.813	3.822	3.645	3.972	1,029,927	3.7805	1.65%
2024-05-10	4.240	4.190	4.240	4.000	4.240	1,047,600	4,337,088	4.1400	3.751	3.707	3.751	3.539	3.751	1,184,100	3.6628	5.47%
2024-05-09	4.020	3.960	4.020	3.720	4.030	1,094,400	4,306,992	3.9355	3.557	3.504	3.557	3.291	3.565	1,236,998	3.4818	7.77%
2024-05-08	3.730	3.730	3.740	3.720	3.940	614,000	2,348,344	3.8247	3.300	3.300	3.309	3.291	3.486	694,003	3.3838	-5.09%
2024-05-07	3.930	3.930	3.960	3.890	3.970	513,200	2,022,988	3.9419	3.477	3.477	3.504	3.442	3.512	580,069	3.4875	-0.76%
2024-05-06	3.960	3.960	4.000	3.960	4.150	543,035	2,192,517	4.0375	3.504	3.504	3.539	3.504	3.672	613,791	3.5721	0.00%
2024-05-03	3.960	3.960	3.970	3.920	4.100	700,400	2,789,472	3.9827	3.504	3.504	3.512	3.468	3.627	791,661	3.5236	0.25%
2024-05-02	3.950	3.950	3.970	3.700	4.070	1,188,400	4,665,200	3.9256	3.495	3.495	3.512	3.273	3.601	1,343,246	3.4731	7.34%
2024-04-30	3.680	3.680	3.700	3.580	3.760	824,800	3,024,660	3.6671	3.256	3.256	3.273	3.167	3.327	932,270	3.2444	-0.54%
2024-04-29	3.700	3.700	3.730	3.540	3.820	1,796,007	6,668,525	3.7130	3.273	3.273	3.300	3.132	3.380	2,030,023	3.2850	4.52%
2024-04-26	3.540	3.500	3.540	3.080	3.560	1,493,200	5,170,536	3.4627	3.132	3.097	3.132	2.725	3.150	1,687,761	3.0635	7.93%
2024-04-25	3.280	3.280	3.390	3.160	3.390	684,400	2,256,248	3.2967	2.902	2.902	2.999	2.796	2.999	773,576	2.9166	1.23%
2024-04-24	3.240	3.240	3.300	3.030	3.350	613,600	1,996,400	3.2536	2.867	2.867	2.920	2.681	2.964	693,551	2.8785	-0.31%
2024-04-23	3.250	3.200	3.250	3.000	3.290	529,200	1,712,012	3.2351	2.875	2.831	2.875	2.654	2.911	598,154	2.8622	3.17%
2024-04-22	3.150	3.150	3.210	3.050	3.290	440,000	1,417,424	3.2214	2.787	2.787	2.840	2.698	2.911	497,331	2.8501	0.96%
2024-04-19	3.120	3.120	3.160	2.960	3.260	954,800	2,934,220	3.0731	2.760	2.760	2.796	2.619	2.884	1,079,208	2.7189	-3.11%
2024-04-18	3.220	3.220	3.320	3.220	3.420	510,800	1,676,480	3.2821	2.849	2.849	2.937	2.849	3.026	577,356	2.9037	-6.12%
2024-04-17	3.430	3.330	3.430	3.190	3.430	983,600	3,238,288	3.2923	3.035	2.946	3.035	2.822	3.035	1,111,761	2.9128	0.29%
2024-04-16	3.420	3.370	3.420	3.360	3.600	190,400	650,084	3.4143	3.026	2.982	3.026	2.973	3.185	215,209	3.0207	-5.00%
2024-04-15	3.600	3.440	3.600	3.410	3.600	206,400	715,184	3.4650	3.185	3.043	3.185	3.017	3.185	233,293	3.0656	3.75%
2024-04-12	3.470	3.450	3.470	3.450	3.520	210,000	731,286	3.4823	3.070	3.052	3.070	3.052	3.114	237,363	3.0809	0.00%
2024-04-11	3.470	3.470	3.530	3.420	3.550	650,000	2,263,924	3.4830	3.070	3.070	3.123	3.026	3.141	734,694	3.0815	-1.42%
2024-04-10	3.520	3.520	3.530	3.510	3.610	343,320	1,218,086	3.5480	3.114	3.114	3.123	3.105	3.194	388,054	3.1390	-0.56%
2024-04-09	3.540	3.490	3.540	3.400	3.550	512,800	1,774,724	3.4609	3.132	3.088	3.132	3.008	3.141	579,617	3.0619	3.21%
2024-04-08	3.430	3.400	3.430	3.390	3.670	435,600	1,490,820	3.4225	3.035	3.008	3.035	2.999	3.247	492,358	3.0279	0.88%
2024-04-05	3.400	3.400	3.420	3.400	3.660	413,200	1,417,372	3.4302	3.008	3.008	3.026	3.008	3.238	467,039	3.0348	-3.13%
2024-04-03	3.510	3.510	3.570	3.500	3.600	184,400	651,312	3.5321	3.105	3.105	3.158	3.097	3.185	208,427	3.1249	-1.40%
2024-04-02	3.560	3.550	3.560	3.550	3.830	327,600	1,182,824	3.6106	3.150	3.141	3.150	3.141	3.388	370,286	3.1944	0.85%
2024-03-28	3.530	3.530	3.560	3.500	3.670	562,000	1,992,604	3.5456	3.123	3.123	3.150	3.097	3.247	635,227	3.1368	-0.56%
2024-03-27	3.550	3.550	3.590	3.540	3.630	547,600	1,959,704	3.5787	3.141	3.141	3.176	3.132	3.212	618,951	3.1662	-1.66%
2024-03-26	3.610	3.610	3.640	3.490	3.860	1,891,400	6,964,362	3.6821	3.194	3.194	3.220	3.088	3.415	2,137,845	3.2577	2.85%
2024-03-25	3.510	3.510	3.600	3.460	3.640	1,370,200	4,823,670	3.5204	3.105	3.105	3.185	3.061	3.220	1,548,734	3.1146	-2.77%
2024-03-22	3.610	3.600	3.610	3.600	4.050	2,786,400	10,286,664	3.6917	3.194	3.185	3.194	3.185	3.583	3,149,462	3.2662	-10.86%
2024-03-21	4.050	4.050	4.100	3.920	4.310	2,108,000	8,644,968	4.1010	3.583	3.583	3.627	3.468	3.813	2,382,668	3.6283	0.75%
2024-03-20	4.020	4.020	4.100	3.840	4.020	453,600	1,772,068	3.9067	3.557	3.557	3.627	3.397	3.557	512,703	3.4563	2.03%
2024-03-19	3.940	3.930	3.940	3.940	4.020	180,001	715,399	3.9744	3.486	3.477	3.486	3.486	3.557	203,455	3.5163	-1.50%
2024-03-18	4.000	4.000	4.010	3.920	4.050	294,742	1,179,884	4.0031	3.539	3.539	3.548	3.468	3.583	333,146	3.5416	0.00%
2024-03-15	4.000	3.960	4.030	3.890	4.070	179,600	713,888	3.9749	3.539	3.504	3.565	3.442	3.601	203,001	3.5167	-1.96%
2024-03-14	4.080	4.020	4.100	4.000	4.130	171,663	695,500	4.0515	3.610	3.557	3.627	3.539	3.654	194,030	3.5845	0.25%
2024-03-13	4.070	4.070	4.080	3.950	4.120	246,000	987,478	4.0141	3.601	3.601	3.610	3.495	3.645	278,053	3.5514	1.75%
2024-03-12	4.000	3.990	4.050	3.850	4.070	592,800	2,362,028	3.9845	3.539	3.530	3.583	3.406	3.601	670,041	3.5252	1.52%
2024-03-11	3.940	3.880	3.940	3.820	3.940	252,000	976,031	3.8731	3.486	3.433	3.486	3.380	3.486	284,835	3.4267	3.68%
2024-03-08	3.800	3.800	3.830	3.750	3.840	110,800	420,420	3.7944	3.362	3.362	3.388	3.318	3.397	125,237	3.3570	1.33%
2024-03-07	3.750	3.700	3.750	3.700	3.950	307,600	1,156,095	3.7584	3.318	3.273	3.318	3.273	3.495	347,680	3.3252	-1.57%
2024-03-06	3.810	3.760	3.810	3.710	3.810	391,400	1,471,906	3.7606	3.371	3.327	3.371	3.282	3.371	442,399	3.3271	1.33%
2024-03-05	3.760	3.720	3.760	3.710	3.920	675,765	2,576,144	3.8122	3.327	3.291	3.327	3.282	3.468	763,816	3.3727	-6.70%
2024-03-04	4.030	3.930	4.030	3.910	4.050	745,600	2,964,308	3.9757	3.565	3.477	3.565	3.459	3.583	842,750	3.5174	-0.49%
2024-03-01	4.050	4.050	4.080	4.030	4.130	401,200	1,634,496	4.0740	3.583	3.583	3.610	3.565	3.654	453,475	3.6044	-1.70%
2024-02-29	4.120	4.120	4.170	4.060	4.180	546,400	2,248,080	4.1143	3.645	3.645	3.689	3.592	3.698	617,595	3.6401	-0.24%
2024-02-28	4.130	4.100	4.130	4.070	4.270	329,600	1,356,524	4.1157	3.654	3.627	3.654	3.601	3.778	372,546	3.6412	-1.20%
2024-02-27	4.180	4.150	4.190	4.060	4.210	288,290	1,188,109	4.1212	3.698	3.672	3.707	3.592	3.725	325,854	3.6461	0.00%
2024-02-26	4.180	4.120	4.180	4.110	4.250	330,800	1,373,932	4.1534	3.698	3.645	3.698	3.636	3.760	373,903	3.6746	-1.42%
2024-02-23	4.240	4.220	4.240	4.150	4.280	466,000	1,961,420	4.2091	3.751	3.734	3.751	3.672	3.787	526,719	3.7238	0.71%
2024-02-22	4.210	4.200	4.240	3.940	4.260	1,492,400	6,102,976	4.0894	3.725	3.716	3.751	3.486	3.769	1,686,856	3.6180	1.45%
2024-02-21	4.150	4.020	4.150	3.980	4.310	846,400	3,544,772	4.1881	3.672	3.557	3.672	3.521	3.813	956,684	3.7053	2.98%
2024-02-20	4.030	4.030	4.080	3.920	4.130	598,800	2,420,128	4.0416	3.565	3.565	3.610	3.468	3.654	676,822	3.5757	1.77%
2024-02-19	3.960	3.960	4.000	3.950	4.130	479,200	1,921,380	4.0096	3.504	3.504	3.539	3.495	3.654	541,639	3.5473	-5.26%
2024-02-16	4.180	4.110	4.190	3.900	4.180	785,600	3,207,836	4.0833	3.698	3.636	3.707	3.450	3.698	887,962	3.6126	6.91%
2024-02-15	3.910	3.900	4.000	3.900	4.010	372,400	1,471,612	3.9517	3.459	3.450	3.539	3.450	3.548	420,923	3.4962	-2.01%
2024-02-14	3.990	4.000	4.090	3.880	4.060	210,400	835,688	3.9719	3.530	3.539	3.619	3.433	3.592	237,815	3.5140	0.25%
2024-02-09	3.980	3.970	4.070	3.920	4.040	182,000	724,540	3.9810	3.521	3.512	3.601	3.468	3.574	205,714	3.5221	-3.63%
2024-02-08	4.130	4.130	4.200	3.940	4.240	185,609	766,331	4.1287	3.654	3.654	3.716	3.486	3.751	209,793	3.6528	2.48%
2024-02-07	4.030	4.030	4.040	3.940	4.200	558,800	2,263,720	4.0510	3.565	3.565	3.574	3.486	3.716	631,610	3.5840	-0.25%
2024-02-06	4.040	4.030	4.040	3.860	4.140	435,613	1,751,219	4.0201	3.574	3.565	3.574	3.415	3.663	492,372	3.5567	3.86%
2024-02-05	3.890	3.890	3.930	3.710	3.960	610,800	2,343,716	3.8371	3.442	3.442	3.477	3.282	3.504	690,386	3.3948	1.04%
2024-02-02	3.850	3.850	3.940	3.810	4.060	601,200	2,346,208	3.9025	3.406	3.406	3.486	3.371	3.592	679,535	3.4527	-3.75%
2024-02-01	4.000	4.000	4.040	3.920	4.110	477,600	1,932,756	4.0468	3.539	3.539	3.574	3.468	3.636	539,830	3.5803	0.25%
2024-01-31	3.990	3.990	4.000	3.930	4.160	1,296,195	5,196,532	4.0091	3.530	3.530	3.539	3.477	3.680	1,465,086	3.5469	-3.86%
2024-01-30	4.150	4.150	4.170	4.090	4.560	1,522,800	6,579,596	4.3207	3.672	3.672	3.689	3.619	4.034	1,721,218	3.8226	-11.70%
2024-01-29	4.700	4.600	4.700	4.550	4.820	421,300	1,966,914	4.6687	4.158	4.070	4.158	4.025	4.264	476,194	4.1305	2.84%
2024-01-26	4.570	4.570	4.600	4.550	4.810	644,400	3,013,812	4.6769	4.043	4.043	4.070	4.025	4.256	728,364	4.1378	-5.58%
2024-01-25	4.840	4.840	4.930	4.750	5.020	500,400	2,429,968	4.8561	4.282	4.282	4.362	4.202	4.441	565,601	4.2963	-3.01%
2024-01-24	4.990	4.930	4.990	4.630	5.000	857,200	4,159,880	4.8529	4.415	4.362	4.415	4.096	4.424	968,891	4.2934	4.39%
2024-01-23	4.780	4.780	4.890	4.600	4.800	1,186,400	5,565,352	4.6910	4.229	4.229	4.326	4.070	4.247	1,340,985	4.1502	3.24%
2024-01-22	4.630	4.630	4.700	4.610	4.800	1,488,800	6,979,336	4.6879	4.096	4.096	4.158	4.079	4.247	1,682,787	4.1475	-2.73%
2024-01-19	4.760	4.760	4.800	4.750	4.890	701,200	3,372,772	4.8100	4.211	4.211	4.247	4.202	4.326	792,565	4.2555	-0.83%
2024-01-18	4.800	4.800	4.980	4.670	4.960	863,600	4,133,840	4.7868	4.247	4.247	4.406	4.132	4.388	976,125	4.2349	1.05%
2024-01-17	4.750	4.750	4.820	4.690	5.150	1,121,600	5,450,812	4.8599	4.202	4.202	4.264	4.149	4.556	1,267,742	4.2996	-6.13%
2024-01-16	5.060	5.060	5.120	5.060	5.380	456,000	2,337,068	5.1251	4.477	4.477	4.530	4.477	4.760	515,416	4.5343	-1.94%
2024-01-15	5.160	5.160	5.200	5.070	5.200	313,200	1,612,804	5.1494	4.565	4.565	4.601	4.486	4.601	354,009	4.5558	-0.19%
2024-01-12	5.170	5.170	5.200	5.160	5.350	270,400	1,411,688	5.2207	4.574	4.574	4.601	4.565	4.733	305,633	4.6189	-4.61%
2024-01-11	5.420	5.420	5.480	5.200	5.490	541,600	2,922,724	5.3965	4.795	4.795	4.848	4.601	4.857	612,169	4.7744	2.65%
2024-01-10	5.280	5.280	5.300	5.060	5.500	243,600	1,296,232	5.3211	4.671	4.671	4.689	4.477	4.866	275,341	4.7077	2.33%
2024-01-09	5.160	5.160	5.190	5.110	5.240	131,600	682,564	5.1867	4.565	4.565	4.592	4.521	4.636	148,747	4.5888	1.78%
2024-01-08	5.070	5.000	5.070	5.000	5.260	1,348,800	6,771,408	5.0203	4.486	4.424	4.486	4.424	4.654	1,524,546	4.4416	-0.20%
2024-01-05	5.080	5.070	5.160	5.050	5.230	752,400	3,877,256	5.1532	4.494	4.486	4.565	4.468	4.627	850,436	4.5591	1.40%
2024-01-04	5.010	5.010	5.080	5.010	5.160	441,935	2,244,493	5.0788	4.432	4.432	4.494	4.432	4.565	499,518	4.4933	-2.34%
2024-01-03	5.130	5.080	5.130	5.040	5.180	409,600	2,100,228	5.1275	4.539	4.494	4.539	4.459	4.583	462,970	4.5364	1.38%
2024-01-02	5.060	5.060	5.130	5.050	5.260	497,200	2,544,352	5.1174	4.477	4.477	4.539	4.468	4.654	561,984	4.5274	-3.80%
2023-12-29	5.260	5.260	5.330	5.060	5.300	770,400	3,984,816	5.1724	4.654	4.654	4.716	4.477	4.689	870,781	4.5761	3.75%
2023-12-28	5.070	5.030	5.070	4.750	5.070	646,800	3,203,172	4.9523	4.486	4.450	4.486	4.202	4.486	731,077	4.3814	6.74%
2023-12-27	4.750	4.750	4.920	4.600	4.890	700,000	3,308,944	4.7271	4.202	4.202	4.353	4.070	4.326	791,208	4.1821	-0.63%
2023-12-22	4.780	4.700	4.780	4.650	4.810	988,167	4,678,662	4.7347	4.229	4.158	4.229	4.114	4.256	1,116,923	4.1889	0.42%
2023-12-21	4.760	4.700	4.760	4.570	4.870	618,800	2,898,186	4.6836	4.211	4.158	4.211	4.043	4.309	699,428	4.1436	1.28%
2023-12-20	4.700	4.680	4.780	4.640	4.930	609,827	2,926,206	4.7984	4.158	4.141	4.229	4.105	4.362	689,286	4.2453	1.29%
2023-12-19	4.640	4.640	4.690	4.600	4.740	478,010	2,219,323	4.6428	4.105	4.105	4.149	4.070	4.194	540,294	4.1076	-2.11%
2023-12-18	4.740	4.740	4.800	4.680	4.850	363,600	1,726,405	4.7481	4.194	4.194	4.247	4.141	4.291	410,976	4.2007	-0.84%
2023-12-15	4.780	4.780	4.870	4.660	4.880	938,800	4,498,552	4.7918	4.229	4.229	4.309	4.123	4.317	1,061,124	4.2394	2.58%
2023-12-14	4.660	4.660	4.750	4.600	4.830	604,400	2,835,394	4.6913	4.123	4.123	4.202	4.070	4.273	683,152	4.1505	1.08%
2023-12-13	4.610	4.610	4.690	4.570	4.840	743,668	3,447,731	4.6361	4.079	4.079	4.149	4.043	4.282	840,566	4.1017	-4.16%
2023-12-12	4.810	4.780	4.810	4.580	4.950	964,000	4,539,500	4.7090	4.256	4.229	4.256	4.052	4.379	1,089,607	4.1662	3.44%
2023-12-11	4.650	4.570	4.650	4.520	5.000	721,600	3,328,393	4.6125	4.114	4.043	4.114	3.999	4.424	815,623	4.0808	0.00%
2023-12-08	4.650	4.650	4.700	4.540	4.900	885,600	4,119,011	4.6511	4.114	4.114	4.158	4.017	4.335	1,000,992	4.1149	-4.12%
2023-12-07	4.850	4.800	4.850	4.530	5.000	2,019,800	9,468,398	4.6878	4.291	4.247	4.291	4.008	4.424	2,282,976	4.1474	-0.21%
2023-12-06	4.860	4.860	4.900	4.860	5.150	913,200	4,541,275	4.9729	4.300	4.300	4.335	4.300	4.556	1,032,188	4.3997	-1.82%
2023-12-05	4.950	4.920	4.950	4.900	5.170	1,014,082	5,044,614	4.9746	4.379	4.353	4.379	4.335	4.574	1,146,215	4.4011	-1.98%
2023-12-04	5.050	5.050	5.090	4.970	5.210	491,200	2,508,328	5.1065	4.468	4.468	4.503	4.397	4.609	555,202	4.5179	-2.51%
2023-12-01	5.180	5.130	5.180	5.020	5.250	1,160,349	5,919,728	5.1017	4.583	4.539	4.583	4.441	4.645	1,311,540	4.5136	1.77%
2023-11-30	5.090	5.090	5.110	5.040	5.420	5,600,846	28,671,203	5.1191	4.503	4.503	4.521	4.459	4.795	6,330,624	4.5290	-5.21%
2023-11-29	5.370	5.370	5.420	5.310	5.720	2,191,200	12,021,005	5.4860	4.751	4.751	4.795	4.698	5.061	2,476,709	4.8536	-7.09%
2023-11-28	5.780	5.780	5.790	5.500	5.780	1,080,400	6,068,579	5.6170	5.114	5.114	5.123	4.866	5.114	1,221,174	4.9695	-0.52%
2023-11-27	5.810	5.810	5.890	5.630	5.980	927,600	5,386,737	5.8072	5.140	5.140	5.211	4.981	5.291	1,048,464	5.1377	-3.17%
2023-11-24	6.000	5.980	6.000	5.780	6.060	1,703,600	10,118,189	5.9393	5.308	5.291	5.308	5.114	5.361	1,925,575	5.2546	3.27%
2023-11-23	5.810	5.750	5.810	5.600	5.870	824,000	4,729,505	5.7397	5.140	5.087	5.140	4.954	5.193	931,365	5.0780	1.93%
2023-11-22	5.700	5.700	5.750	5.600	5.880	410,000	2,332,460	5.6889	5.043	5.043	5.087	4.954	5.202	463,422	5.0331	-1.21%
2023-11-21	5.770	5.770	5.800	5.760	5.930	891,200	5,202,192	5.8373	5.105	5.105	5.131	5.096	5.246	1,007,321	5.1644	-1.37%
2023-11-20	5.850	5.800	5.850	5.620	5.940	644,932	3,748,818	5.8127	5.176	5.131	5.176	4.972	5.255	728,965	5.1427	3.17%
2023-11-17	5.670	5.670	5.750	5.600	5.760	469,600	2,667,190	5.6797	5.016	5.016	5.087	4.954	5.096	530,788	5.0250	-1.90%
2023-11-16	5.780	5.780	5.840	5.650	5.900	433,600	2,479,432	5.7182	5.114	5.114	5.167	4.999	5.220	490,097	5.0591	0.00%
2023-11-15	5.780	5.780	5.790	5.360	5.850	1,460,800	8,263,824	5.6571	5.114	5.114	5.123	4.742	5.176	1,651,139	5.0049	7.84%
2023-11-14	5.360	5.310	5.360	5.180	5.370	504,200	2,670,526	5.2966	4.742	4.698	4.742	4.583	4.751	569,896	4.6860	2.68%
2023-11-13	5.220	5.220	5.320	5.090	5.480	499,400	2,609,986	5.2262	4.618	4.618	4.707	4.503	4.848	564,471	4.6238	-2.61%
2023-11-10	5.360	5.350	5.400	5.300	5.720	608,000	3,298,528	5.4252	4.742	4.733	4.778	4.689	5.061	687,221	4.7998	-6.78%
2023-11-09	5.750	5.690	5.790	5.630	5.920	1,043,200	6,005,188	5.7565	5.087	5.034	5.123	4.981	5.238	1,179,127	5.0929	-2.04%
2023-11-08	5.870	5.850	5.870	5.460	5.990	1,760,400	10,280,950	5.8401	5.193	5.176	5.193	4.831	5.299	1,989,776	5.1669	7.51%
2023-11-07	5.460	5.460	5.550	5.370	5.580	374,000	2,038,292	5.4500	4.831	4.831	4.910	4.751	4.937	422,731	4.8217	-1.44%
2023-11-06	5.540	5.450	5.550	5.260	5.790	2,228,400	12,303,175	5.5211	4.901	4.822	4.910	4.654	5.123	2,518,756	4.8846	6.13%
2023-11-03	5.220	5.210	5.220	5.120	5.240	1,626,800	8,443,709	5.1904	4.618	4.609	4.618	4.530	4.636	1,838,769	4.5920	2.35%
2023-11-02	5.100	5.080	5.100	4.940	5.100	660,800	3,330,952	5.0408	4.512	4.494	4.512	4.371	4.512	746,901	4.4597	3.03%
2023-11-01	4.950	4.950	4.960	4.900	5.330	1,252,800	6,251,226	4.9898	4.379	4.379	4.388	4.335	4.716	1,416,037	4.4146	-6.78%
2023-10-31	5.310	5.260	5.320	5.120	5.330	324,931	1,701,656	5.2370	4.698	4.654	4.707	4.530	4.716	367,269	4.6333	-1.30%
2023-10-30	5.380	5.340	5.380	5.290	5.470	517,200	2,785,168	5.3851	4.760	4.724	4.760	4.680	4.839	584,590	4.7643	1.89%
2023-10-27	5.280	5.250	5.280	5.070	5.310	966,800	5,028,421	5.2011	4.671	4.645	4.671	4.486	4.698	1,092,772	4.6015	3.33%
2023-10-26	5.110	5.080	5.110	5.000	5.430	453,600	2,309,387	5.0912	4.521	4.494	4.521	4.424	4.804	512,703	4.5043	-2.67%
2023-10-25	5.250	5.230	5.250	5.130	5.450	448,000	2,347,992	5.2411	4.645	4.627	4.645	4.539	4.822	506,373	4.6369	0.96%
2023-10-24	5.200	5.200	5.240	4.970	5.280	669,730	3,441,729	5.1390	4.601	4.601	4.636	4.397	4.671	756,994	4.5466	-1.89%
2023-10-20	5.300	5.270	5.300	5.080	5.480	574,400	2,998,076	5.2195	4.689	4.662	4.689	4.494	4.848	649,243	4.6178	-1.12%
2023-10-19	5.360	5.360	5.370	5.300	5.540	605,200	3,246,307	5.3640	4.742	4.742	4.751	4.689	4.901	684,056	4.7457	-2.19%
2023-10-18	5.480	5.480	5.500	5.360	5.740	1,121,600	6,154,375	5.4871	4.848	4.848	4.866	4.742	5.078	1,267,742	4.8546	-3.18%
2023-10-17	5.660	5.660	5.700	5.480	5.720	746,000	4,188,656	5.6148	5.008	5.008	5.043	4.848	5.061	843,202	4.9676	2.91%
2023-10-16	5.500	5.500	5.600	5.490	6.280	1,538,400	8,824,495	5.7362	4.866	4.866	4.954	4.857	5.556	1,738,850	5.0749	-11.29%
2023-10-13	6.200	6.130	6.200	6.130	6.270	314,800	1,946,904	6.1846	5.485	5.423	5.485	5.423	5.547	355,818	5.4716	-0.64%
2023-10-12	6.240	6.220	6.240	6.140	6.480	524,800	3,289,879	6.2688	5.521	5.503	5.521	5.432	5.733	593,180	5.5462	-0.16%
2023-10-11	6.250	6.170	6.250	6.200	6.400	120,349	758,719	6.3043	5.530	5.459	5.530	5.485	5.662	136,030	5.5776	0.48%
2023-10-10	6.220	6.180	6.230	6.100	6.350	336,800	2,102,206	6.2417	5.503	5.468	5.512	5.397	5.618	380,684	5.5222	2.98%
2023-10-09	6.040	6.030	6.070	6.000	6.280	1,297,631	8,041,413	6.1970	5.344	5.335	5.370	5.308	5.556	1,466,710	5.4826	-3.97%
2023-10-06	6.290	6.200	6.290	6.170	6.390	254,800	1,591,161	6.2447	5.565	5.485	5.565	5.459	5.653	288,000	5.5249	3.28%
2023-10-05	6.090	6.090	6.120	6.060	6.210	138,000	845,380	6.1259	5.388	5.388	5.415	5.361	5.494	155,981	5.4198	-0.65%
2023-10-04	6.130	6.090	6.130	6.000	6.150	218,400	1,325,125	6.0674	5.423	5.388	5.423	5.308	5.441	246,857	5.3680	0.82%
2023-10-03	6.080	6.050	6.080	6.000	6.280	630,400	3,793,399	6.0174	5.379	5.353	5.379	5.308	5.556	712,540	5.3238	-3.18%
2023-09-29	6.280	6.240	6.280	6.120	6.320	238,800	1,490,389	6.2412	5.556	5.521	5.556	5.415	5.591	269,915	5.5217	1.45%
2023-09-28	6.190	6.190	6.250	6.110	6.310	262,400	1,621,958	6.1812	5.476	5.476	5.530	5.406	5.583	296,590	5.4687	-1.12%
2023-09-27	6.260	6.260	6.270	6.210	6.550	666,000	4,223,523	6.3416	5.538	5.538	5.547	5.494	5.795	752,778	5.6106	0.32%
2023-09-26	6.240	6.230	6.240	6.020	6.350	1,741,600	10,799,576	6.2010	5.521	5.512	5.521	5.326	5.618	1,968,527	5.4861	0.81%
2023-09-25	6.190	6.180	6.190	6.180	6.460	526,600	3,294,220	6.2556	5.476	5.468	5.476	5.468	5.715	595,215	5.5345	-3.88%
2023-09-22	6.440	6.440	6.450	6.100	6.440	534,400	3,335,686	6.2419	5.698	5.698	5.706	5.397	5.698	604,031	5.5224	3.87%
2023-09-21	6.200	6.200	6.230	6.160	6.630	1,204,800	7,531,403	6.2512	5.485	5.485	5.512	5.450	5.866	1,361,783	5.5305	-6.49%
2023-09-20	6.630	6.630	6.650	6.600	6.730	643,200	4,291,164	6.6716	5.866	5.866	5.883	5.839	5.954	727,008	5.9025	-2.21%
2023-09-19	6.780	6.760	6.780	6.690	6.830	239,200	1,606,885	6.7177	5.998	5.981	5.998	5.919	6.043	270,367	5.9433	1.04%
2023-09-18	6.710	6.710	6.760	6.690	6.950	379,600	2,556,799	6.7355	5.936	5.936	5.981	5.919	6.149	429,061	5.9591	-3.59%
2023-09-15	6.960	6.900	6.960	6.690	7.030	586,246	4,033,422	6.8801	6.158	6.105	6.158	5.919	6.220	662,633	6.0870	3.11%
2023-09-14	6.750	6.750	6.840	6.610	7.130	2,115,200	14,379,767	6.7983	5.972	5.972	6.052	5.848	6.308	2,390,806	6.0146	-3.98%
2023-09-13	7.030	7.030	7.110	7.030	7.320	363,800	2,588,777	7.1159	6.220	6.220	6.290	6.220	6.476	411,202	6.2956	-3.83%
2023-09-12	7.310	7.310	7.320	7.230	7.490	315,200	2,303,739	7.3088	6.467	6.467	6.476	6.397	6.627	356,270	6.4663	-2.27%
2023-09-11	7.480	7.480	7.520	6.950	7.740	1,848,800	13,833,293	7.4823	6.618	6.618	6.653	6.149	6.848	2,089,695	6.6198	5.06%
2023-09-07	7.120	7.090	7.170	6.890	7.330	1,419,600	10,014,634	7.0545	6.299	6.273	6.343	6.096	6.485	1,604,571	6.2413	-3.39%
2023-09-06	7.370	7.330	7.370	7.150	7.540	1,106,000	8,081,159	7.3067	6.520	6.485	6.520	6.326	6.671	1,250,109	6.4644	-0.67%
2023-09-05	7.420	7.410	7.420	7.100	7.710	2,084,400	15,476,035	7.4247	6.565	6.556	6.565	6.282	6.821	2,355,993	6.5688	3.34%
2023-09-04	7.180	7.170	7.180	6.740	7.200	803,200	5,646,939	7.0306	6.352	6.343	6.352	5.963	6.370	907,855	6.2201	8.79%
2023-08-31	6.600	6.600	6.610	6.600	7.000	662,600	4,424,186	6.6770	5.839	5.839	5.848	5.839	6.193	748,935	5.9073	-4.21%
2023-08-30	6.890	6.800	6.890	6.750	7.100	806,400	5,535,775	6.8648	6.096	6.016	6.096	5.972	6.282	911,472	6.0734	-1.01%
2023-08-29	6.960	6.960	7.020	6.850	7.390	1,797,600	12,579,804	6.9981	6.158	6.158	6.211	6.060	6.538	2,031,823	6.1914	-5.82%
2023-08-28	7.390	7.390	7.440	7.250	7.580	1,046,800	7,687,268	7.3436	6.538	6.538	6.582	6.414	6.706	1,183,196	6.4970	2.64%
2023-08-25	7.200	7.160	7.200	6.680	7.290	907,200	6,445,914	7.1053	6.370	6.335	6.370	5.910	6.450	1,025,406	6.2862	6.51%
2023-08-24	6.760	6.760	6.920	6.500	6.990	2,885,800	19,530,497	6.7678	5.981	5.981	6.122	5.751	6.184	3,261,813	5.9876	-3.94%
2023-08-23	7.210	7.100	7.210	7.050	7.320	1,132,000	8,122,615	7.1755	6.226	6.131	6.226	6.088	6.321	1,310,953	6.1960	-0.83%
2023-08-22	7.270	7.250	7.270	7.030	7.700	532,000	3,849,486	7.2359	6.278	6.260	6.278	6.070	6.649	616,101	6.2481	3.12%
2023-08-21	7.050	7.050	7.130	7.040	7.420	827,600	5,913,588	7.1455	6.088	6.088	6.157	6.079	6.407	958,432	6.1701	-3.69%
2023-08-18	7.320	7.250	7.330	7.250	7.550	613,600	4,503,771	7.3399	6.321	6.260	6.329	6.260	6.519	710,601	6.3380	-4.31%
2023-08-17	7.650	7.550	7.650	7.270	7.650	652,000	4,878,055	7.4817	6.606	6.519	6.606	6.278	6.606	755,072	6.4604	3.24%
2023-08-16	7.410	7.410	7.440	7.400	7.620	980,800	7,347,159	7.4910	6.398	6.398	6.424	6.390	6.580	1,135,850	6.4684	-2.88%
2023-08-15	7.630	7.630	7.640	7.580	7.770	807,600	6,162,843	7.6311	6.588	6.588	6.597	6.545	6.709	935,270	6.5894	-1.55%
2023-08-14	7.750	7.700	7.750	7.610	7.970	452,000	3,479,005	7.6969	6.692	6.649	6.692	6.571	6.882	523,455	6.6462	-0.39%
2023-08-11	7.780	7.700	7.780	7.500	8.000	571,600	4,386,907	7.6748	6.718	6.649	6.718	6.476	6.908	661,962	6.6271	1.97%
2023-08-10	7.630	7.600	7.630	7.580	7.940	968,000	7,485,269	7.7327	6.588	6.563	6.588	6.545	6.856	1,121,027	6.6772	-2.68%
2023-08-09	7.840	7.780	7.840	7.600	7.890	1,135,600	8,835,184	7.7802	6.770	6.718	6.770	6.563	6.813	1,315,122	6.7181	2.22%
2023-08-08	7.670	7.660	7.730	7.520	8.110	1,459,400	11,333,235	7.7657	6.623	6.614	6.675	6.493	7.003	1,690,110	6.7056	-4.60%
2023-08-07	8.040	8.000	8.040	8.000	8.370	1,324,000	10,675,855	8.0633	6.942	6.908	6.942	6.908	7.227	1,533,305	6.9626	-4.85%
2023-08-04	8.450	8.400	8.450	8.260	8.770	801,200	6,812,153	8.5024	7.297	7.253	7.297	7.132	7.573	927,858	7.3418	2.42%
2023-08-03	8.250	8.240	8.270	8.180	8.580	1,296,000	10,856,460	8.3769	7.124	7.115	7.141	7.063	7.409	1,500,879	7.2334	-3.85%
2023-08-02	8.580	8.570	8.600	8.510	8.930	778,400	6,734,503	8.6517	7.409	7.400	7.426	7.348	7.711	901,454	7.4707	-4.03%
2023-08-01	8.940	8.830	8.940	8.730	9.300	1,703,300	15,370,275	9.0238	7.720	7.625	7.720	7.538	8.030	1,972,567	7.7920	-1.54%
2023-07-31	9.080	9.070	9.150	9.080	10.00	2,208,800	21,013,981	9.5138	7.841	7.832	7.901	7.841	8.635	2,557,979	8.2151	-2.58%
2023-07-28	9.320	9.320	9.370	8.580	9.380	1,008,000	9,225,537	9.1523	8.048	8.048	8.091	7.409	8.100	1,167,350	7.9030	7.13%
2023-07-27	8.700	8.700	8.770	8.560	8.800	353,600	3,084,944	8.7244	7.512	7.512	7.573	7.392	7.599	409,499	7.5335	1.28%
2023-07-26	8.590	8.580	8.600	8.490	8.750	318,800	2,743,583	8.6060	7.417	7.409	7.426	7.331	7.556	369,198	7.4312	-1.83%
2023-07-25	8.750	8.700	8.750	8.480	8.820	927,200	8,069,926	8.7035	7.556	7.512	7.556	7.322	7.616	1,073,777	7.5155	5.04%
2023-07-24	8.330	8.310	8.330	8.240	8.640	443,600	3,745,432	8.4433	7.193	7.176	7.193	7.115	7.461	513,727	7.2907	-3.36%
2023-07-21	8.620	8.620	8.640	8.370	8.720	476,400	4,089,252	8.5837	7.443	7.443	7.461	7.227	7.530	551,712	7.4119	2.99%
2023-07-20	8.370	8.280	8.380	8.260	8.520	357,200	3,012,491	8.4336	7.227	7.150	7.236	7.132	7.357	413,668	7.2824	-1.53%
2023-07-19	8.500	8.400	8.500	8.340	8.500	407,600	3,438,030	8.4348	7.340	7.253	7.340	7.202	7.340	472,036	7.2834	-0.12%
2023-07-18	8.510	8.500	8.600	8.440	9.000	647,200	5,538,204	8.5572	7.348	7.340	7.426	7.288	7.771	749,513	7.3891	-5.34%
2023-07-14	8.990	8.920	8.990	8.840	9.000	362,800	3,238,560	8.9266	7.763	7.702	7.763	7.633	7.771	420,153	7.7080	0.33%
2023-07-13	8.960	8.850	8.970	8.810	9.300	1,535,200	13,942,236	9.0817	7.737	7.642	7.746	7.607	8.030	1,777,893	7.8420	1.93%
2023-07-12	8.790	8.790	8.870	8.590	8.810	433,600	3,758,308	8.6677	7.590	7.590	7.659	7.417	7.607	502,146	7.4845	1.38%
2023-07-11	8.670	8.660	8.730	8.600	9.090	953,600	8,391,904	8.8002	7.486	7.478	7.538	7.426	7.849	1,104,350	7.5990	-0.57%
2023-07-10	8.720	8.610	8.760	8.620	9.130	364,000	3,206,051	8.8078	7.530	7.435	7.564	7.443	7.884	421,543	7.6055	0.00%
2023-07-07	8.720	8.710	8.770	8.580	8.830	388,008	3,374,291	8.6964	7.530	7.521	7.573	7.409	7.625	449,346	7.5093	1.16%
2023-07-06	8.620	8.620	8.780	8.550	9.000	963,200	8,404,699	8.7258	7.443	7.443	7.581	7.383	7.771	1,115,468	7.5347	-4.75%
2023-07-05	9.050	9.050	9.090	8.920	9.510	1,083,800	9,777,257	9.0213	7.815	7.815	7.849	7.702	8.212	1,255,133	7.7898	-3.31%
2023-07-04	9.360	9.350	9.360	9.180	9.650	536,600	5,052,094	9.4150	8.082	8.074	8.082	7.927	8.333	621,429	8.1298	0.00%
2023-07-03	9.360	9.360	9.420	9.320	9.590	600,000	5,654,669	9.4244	8.082	8.082	8.134	8.048	8.281	694,851	8.1380	0.21%
2023-06-30	9.340	9.340	9.460	9.130	9.420	462,800	4,289,910	9.2695	8.065	8.065	8.169	7.884	8.134	535,962	8.0041	1.19%
2023-06-29	9.230	9.130	9.230	9.110	9.300	443,600	4,073,529	9.1829	7.970	7.884	7.970	7.866	8.030	513,727	7.9294	-0.22%
2023-06-28	9.250	9.170	9.250	9.110	9.400	1,048,000	9,638,369	9.1969	7.987	7.918	7.987	7.866	8.117	1,213,674	7.9415	-0.86%
2023-06-27	9.330	9.330	9.420	9.140	9.500	778,400	7,247,343	9.3106	8.056	8.056	8.134	7.892	8.203	901,454	8.0396	0.76%
2023-06-26	9.260	9.260	9.280	9.210	9.480	659,200	6,143,609	9.3198	7.996	7.996	8.013	7.953	8.186	763,410	8.0476	-0.11%
2023-06-23	9.270	9.270	9.400	9.150	9.430	392,602	3,636,196	9.2618	8.005	8.005	8.117	7.901	8.143	454,667	7.9975	-0.96%
2023-06-21	9.360	9.360	9.420	9.200	9.670	557,600	5,216,634	9.3555	8.082	8.082	8.134	7.944	8.350	645,748	8.0784	-4.20%
2023-06-20	9.770	9.750	9.770	9.730	10.70	1,325,300	13,135,058	9.9110	8.436	8.419	8.436	8.402	9.239	1,534,811	8.5581	-6.95%
2023-06-19	10.50	10.50	10.60	10.20	10.70	1,358,000	14,127,965	10.404	9.067	9.067	9.153	8.808	9.239	1,572,680	8.9834	-3.67%
2023-06-16	10.90	10.82	10.90	10.22	11.38	1,686,532	18,464,883	10.948	9.412	9.343	9.412	8.825	9.827	1,953,148	9.4539	4.61%
2023-06-15	10.42	10.40	10.42	9.750	10.52	1,056,800	10,827,124	10.245	8.998	8.980	8.998	8.419	9.084	1,223,865	8.8467	7.09%
2023-06-14	9.730	9.730	9.780	9.420	9.900	497,200	4,799,466	9.6530	8.402	8.402	8.445	8.134	8.549	575,800	8.3353	1.88%
2023-06-13	9.550	9.520	9.570	9.200	9.690	593,400	5,631,535	9.4903	8.246	8.220	8.264	7.944	8.367	687,208	8.1948	3.80%
2023-06-12	9.200	9.140	9.200	9.060	9.420	934,140	8,574,515	9.1790	7.944	7.892	7.944	7.823	8.134	1,081,814	7.9261	-1.81%
2023-06-09	9.370	9.370	9.380	9.130	9.560	960,401	8,981,380	9.3517	8.091	8.091	8.100	7.884	8.255	1,112,226	8.0751	1.85%
2023-06-08	9.200	9.180	9.200	9.020	9.310	371,000	3,395,260	9.1516	7.944	7.927	7.944	7.789	8.039	429,650	7.9024	0.22%
2023-06-07	9.180	9.180	9.230	9.150	9.390	495,600	4,588,966	9.2594	7.927	7.927	7.970	7.901	8.108	573,947	7.9955	-0.54%
2023-06-06	9.230	9.130	9.230	9.100	9.450	523,600	4,843,528	9.2504	7.970	7.884	7.970	7.858	8.160	606,374	7.9877	0.44%
2023-06-05	9.190	9.160	9.190	9.080	9.510	672,400	6,178,832	9.1892	7.936	7.910	7.936	7.841	8.212	778,697	7.9348	-2.75%
2023-06-02	9.450	9.450	9.550	9.200	9.950	2,422,400	23,228,575	9.5891	8.160	8.160	8.246	7.944	8.592	2,805,346	8.2801	5.47%
2023-06-01	8.960	8.960	8.970	8.830	9.390	1,956,400	17,712,280	9.0535	7.737	7.737	7.746	7.625	8.108	2,265,678	7.8176	-0.44%
2023-05-31	9.000	8.960	9.000	8.790	9.310	1,927,866	17,284,091	8.9654	7.771	7.737	7.771	7.590	8.039	2,232,634	7.7416	-3.64%
2023-05-30	9.340	9.340	9.350	8.880	9.610	1,652,403	15,479,100	9.3676	8.065	8.065	8.074	7.668	8.298	1,913,624	8.0889	-2.10%
2023-05-29	9.540	9.450	9.540	9.200	10.18	1,352,400	13,108,266	9.6926	8.238	8.160	8.238	7.944	8.790	1,566,195	8.3695	-4.22%
2023-05-25	9.960	9.960	10.08	9.960	10.28	855,200	8,594,852	10.050	8.600	8.600	8.704	8.600	8.877	990,395	8.6782	-2.92%
2023-05-24	10.26	10.24	10.26	10.04	10.36	464,121	4,709,186	10.146	8.859	8.842	8.859	8.669	8.946	537,492	8.7614	-0.58%
2023-05-23	10.32	10.30	10.32	10.16	10.56	273,600	2,834,119	10.359	8.911	8.894	8.911	8.773	9.118	316,852	8.9446	-1.34%
2023-05-22	10.46	10.46	10.52	10.20	10.62	274,800	2,848,856	10.367	9.032	9.032	9.084	8.808	9.170	318,242	8.9519	-0.19%
2023-05-19	10.48	10.40	10.48	10.28	10.84	934,800	9,752,802	10.433	9.049	8.980	9.049	8.877	9.360	1,082,578	9.0089	-1.13%
2023-05-18	10.60	10.60	10.82	10.56	11.08	308,800	3,322,087	10.758	9.153	9.153	9.343	9.118	9.568	357,617	9.2895	0.38%
2023-05-17	10.56	10.56	10.72	10.56	11.12	466,400	5,006,595	10.735	9.118	9.118	9.257	9.118	9.602	540,131	9.2692	-7.21%
2023-05-16	11.38	11.34	11.38	11.02	11.50	624,000	7,082,976	11.351	9.827	9.792	9.827	9.516	9.930	722,645	9.8015	2.71%
2023-05-15	11.08	11.08	11.10	10.44	11.20	1,194,612	13,044,290	10.919	9.568	9.568	9.585	9.015	9.671	1,383,463	9.4287	4.33%
2023-05-12	10.62	10.48	10.62	10.44	11.12	707,724	7,562,557	10.686	9.170	9.049	9.170	9.015	9.602	819,605	9.2271	-2.75%
2023-05-11	10.92	10.72	10.92	10.68	11.24	536,000	5,854,312	10.922	9.429	9.257	9.429	9.222	9.706	620,734	9.4313	1.11%
2023-05-10	10.80	10.78	10.80	10.60	10.88	629,200	6,771,376	10.762	9.326	9.308	9.326	9.153	9.395	728,667	9.2928	0.56%
2023-05-09	10.74	10.74	10.78	10.74	11.40	603,715	6,640,604	11.000	9.274	9.274	9.308	9.274	9.844	699,154	9.4981	-5.79%
2023-05-08	11.40	11.40	11.42	11.22	11.74	368,000	4,220,118	11.468	9.844	9.844	9.861	9.688	10.14	426,175	9.9023	-1.89%
2023-05-05	11.62	11.60	11.62	11.50	11.84	494,800	5,777,220	11.676	10.03	10.02	10.03	9.930	10.22	573,021	10.082	-1.19%
2023-05-04	11.76	11.74	11.76	11.50	12.02	294,400	3,479,235	11.818	10.15	10.14	10.15	9.930	10.38	340,940	10.205	0.00%
2023-05-03	11.76	11.72	11.80	11.42	11.86	271,900	3,166,064	11.644	10.15	10.12	10.19	9.861	10.24	314,883	10.055	-1.01%
2023-05-02	11.88	11.68	11.98	11.44	11.98	277,300	3,267,633	11.784	10.26	10.09	10.34	9.878	10.34	321,137	10.175	2.06%
2023-04-28	11.64	11.64	11.66	11.64	12.38	899,300	10,652,222	11.845	10.05	10.05	10.07	10.05	10.69	1,041,466	10.228	-4.43%
2023-04-27	12.18	12.18	12.20	11.90	12.28	264,600	3,204,820	12.112	10.52	10.52	10.53	10.28	10.60	306,429	10.459	1.16%
2023-04-26	12.04	12.04	12.18	12.04	12.38	324,100	3,947,226	12.179	10.40	10.40	10.52	10.40	10.69	375,335	10.517	-1.31%
2023-04-25	12.20	12.10	12.20	11.98	12.70	1,137,600	13,803,840	12.134	10.53	10.45	10.53	10.34	10.97	1,317,438	10.478	-3.63%
2023-04-24	12.66	12.54	12.72	12.30	12.76	374,000	4,678,520	12.509	10.93	10.83	10.98	10.62	11.02	433,124	10.802	1.12%
2023-04-21	12.52	12.44	12.52	12.30	12.86	619,600	7,770,939	12.542	10.81	10.74	10.81	10.62	11.10	717,550	10.830	-1.73%
2023-04-20	12.74	12.60	12.80	12.50	13.38	1,668,800	21,227,779	12.720	11.00	10.88	11.05	10.79	11.55	1,932,613	10.984	-2.00%
2023-04-19	13.00	13.00	13.04	13.00	14.10	2,110,031	27,816,726	13.183	11.23	11.23	11.26	11.23	12.18	2,443,596	11.384	-4.41%
2023-04-18	13.60	13.60	13.62	13.60	14.30	1,094,240	15,299,499	13.982	11.74	11.74	11.76	11.74	12.35	1,267,223	12.073	-4.09%
2023-04-17	14.18	14.10	14.18	14.02	14.64	572,537	8,150,194	14.235	12.24	12.18	12.24	12.11	12.64	663,047	12.292	-1.66%
2023-04-14	14.42	14.40	14.48	14.00	14.68	773,200	11,061,022	14.306	12.45	12.43	12.50	12.09	12.68	895,432	12.353	-1.64%
2023-04-13	14.66	14.50	14.66	13.96	15.18	1,182,800	17,463,919	14.765	12.66	12.52	12.66	12.05	13.11	1,369,783	12.749	-1.35%
2023-04-12	14.86	14.80	14.88	14.60	15.28	1,234,734	18,414,928	14.914	12.83	12.78	12.85	12.61	13.19	1,429,927	12.878	3.05%
2023-04-11	14.42	14.40	14.42	14.18	14.94	1,448,400	20,999,402	14.498	12.45	12.43	12.45	12.24	12.90	1,677,371	12.519	1.69%
2023-04-06	14.18	14.04	14.18	13.70	14.18	597,378	8,315,711	13.920	12.24	12.12	12.24	11.83	12.24	691,815	12.020	0.42%
2023-04-04	14.12	14.02	14.12	13.58	14.14	1,610,400	22,263,800	13.825	12.19	12.11	12.19	11.73	12.21	1,864,981	11.938	-1.67%
2023-04-03	14.36	14.36	14.48	13.98	14.70	2,255,600	32,449,524	14.386	12.40	12.40	12.50	12.07	12.69	2,612,178	12.422	2.13%
2023-03-31	14.06	14.00	14.06	12.72	14.10	3,425,536	46,813,640	13.666	12.14	12.09	12.14	10.98	12.18	3,967,063	11.801	13.57%
2023-03-30	12.38	12.26	12.38	11.86	12.44	1,205,448	14,625,730	12.133	10.69	10.59	10.69	10.24	10.74	1,396,012	10.477	3.69%
2023-03-29	11.94	11.94	12.00	11.84	12.80	1,864,200	22,639,103	12.144	10.31	10.31	10.36	10.22	11.05	2,158,903	10.486	-3.55%
2023-03-28	12.38	12.30	12.38	11.78	12.52	1,670,400	20,482,888	12.262	10.69	10.62	10.69	10.17	10.81	1,934,466	10.588	4.92%
2023-03-27	11.80	11.76	11.80	11.30	12.00	2,164,100	25,178,342	11.635	10.19	10.15	10.19	9.757	10.36	2,506,213	10.046	-1.17%
2023-03-24	11.94	11.90	11.94	11.80	13.58	2,474,000	30,288,834	12.243	10.31	10.28	10.31	10.19	11.73	2,865,103	10.572	-7.73%
2023-03-23	12.94	12.94	12.98	12.64	13.54	1,495,200	19,263,224	12.883	11.17	11.17	11.21	10.91	11.69	1,731,569	11.125	-4.43%
2023-03-22	13.54	13.40	13.54	13.12	14.08	1,003,601	13,636,023	13.587	11.69	11.57	11.69	11.33	12.16	1,162,256	11.732	0.89%
2023-03-21	13.42	13.34	13.42	12.74	13.60	1,698,000	22,551,504	13.281	11.59	11.52	11.59	11.00	11.74	1,966,429	11.468	0.90%
2023-03-20	13.30	13.30	13.32	12.50	14.78	4,288,800	56,215,328	13.107	11.48	11.48	11.50	10.79	12.76	4,966,797	11.318	-11.69%
2023-03-17	15.06	15.00	15.06	14.54	15.34	780,000	11,583,995	14.851	13.00	12.95	13.00	12.56	13.25	903,307	12.824	-0.13%
2023-03-16	15.08	15.00	15.08	14.50	15.18	627,800	9,277,596	14.778	13.02	12.95	13.02	12.52	13.11	727,046	12.761	1.34%
2023-03-15	14.88	14.88	15.02	14.20	15.20	1,091,812	16,125,605	14.770	12.85	12.85	12.97	12.26	13.13	1,264,412	12.753	8.45%
2023-03-14	13.72	13.72	13.96	13.60	14.36	1,028,000	14,308,012	13.918	11.85	11.85	12.05	11.74	12.40	1,190,512	12.018	-2.56%
2023-03-13	14.08	14.08	14.12	13.52	14.46	1,187,203	16,752,704	14.111	12.16	12.16	12.19	11.67	12.49	1,374,883	12.185	3.07%
2023-03-10	13.66	13.66	13.84	12.68	14.24	3,238,866	43,798,684	13.523	11.80	11.80	11.95	10.95	12.30	3,750,884	11.677	-4.74%
2023-03-09	14.34	14.34	14.48	14.24	15.22	1,492,000	21,897,428	14.677	12.38	12.38	12.50	12.30	13.14	1,727,864	12.673	-5.16%
2023-03-08	15.12	15.06	15.12	14.84	15.74	1,704,000	25,891,768	15.195	13.06	13.00	13.06	12.81	13.59	1,973,378	13.121	-4.30%
2023-03-07	15.80	15.72	15.84	15.58	16.60	1,738,000	27,933,304	16.072	13.64	13.57	13.68	13.45	14.33	2,012,753	13.878	-0.88%
2023-03-06	15.94	15.92	15.94	15.48	16.30	1,869,200	29,821,632	15.954	13.76	13.75	13.76	13.37	14.07	2,164,693	13.776	-1.60%
2023-03-03	16.20	16.14	16.20	15.58	16.40	852,453	13,689,467	16.059	13.99	13.94	13.99	13.45	14.16	987,213	13.867	3.45%
2023-03-02	15.66	15.66	15.68	14.92	15.88	1,619,600	24,957,049	15.409	13.52	13.52	13.54	12.88	13.71	1,875,635	13.306	-2.00%
2023-03-01	15.98	15.92	15.98	14.88	16.50	2,292,288	36,492,737	15.920	13.80	13.75	13.80	12.85	14.25	2,654,665	13.747	7.25%
2023-02-28	14.90	14.90	15.00	14.54	15.20	603,600	8,969,695	14.860	12.87	12.87	12.95	12.56	13.13	699,020	12.832	-0.13%
2023-02-27	14.92	14.82	14.92	14.52	15.18	492,412	7,334,258	14.895	12.88	12.80	12.88	12.54	13.11	570,255	12.861	0.40%
2023-02-24	14.86	14.84	14.86	14.80	15.42	1,219,400	18,334,832	15.036	12.83	12.81	12.83	12.78	13.32	1,412,169	12.983	-2.62%
2023-02-23	15.26	15.12	15.26	14.64	15.50	1,484,000	22,467,609	15.140	13.18	13.06	13.18	12.64	13.38	1,718,599	13.073	3.53%
2023-02-22	14.74	14.70	14.74	14.18	15.46	2,378,000	34,868,112	14.663	12.73	12.69	12.73	12.24	13.35	2,753,927	12.661	-1.07%
2023-02-21	14.90	14.84	14.90	14.66	15.88	2,638,800	40,180,952	15.227	12.87	12.81	12.87	12.66	13.71	3,055,956	13.148	-1.06%
2023-02-20	15.06	15.04	15.06	13.26	15.28	4,280,592	63,246,535	14.775	13.00	12.99	13.00	11.45	13.19	4,957,291	12.758	10.25%
2023-02-17	13.66	13.58	13.66	13.20	14.24	1,350,400	18,374,280	13.607	11.80	11.73	11.80	11.40	12.30	1,563,879	11.749	-0.29%
2023-02-16	13.70	13.56	13.70	13.40	14.38	1,987,454	27,755,246	13.965	11.83	11.71	11.83	11.57	12.42	2,301,642	12.059	2.39%
2023-02-15	13.38	13.20	13.38	12.84	14.20	3,659,601	48,362,809	13.215	11.55	11.40	11.55	11.09	12.26	4,238,131	11.411	-5.77%
2023-02-14	14.20	14.20	14.24	14.00	14.60	2,268,800	32,310,220	14.241	12.26	12.26	12.30	12.09	12.61	2,627,464	12.297	-2.07%
2023-02-13	14.50	14.38	14.50	13.96	14.80	1,789,600	25,525,568	14.263	12.52	12.42	12.52	12.05	12.78	2,072,510	12.316	-0.41%
2023-02-10	14.56	14.46	14.56	14.44	15.50	2,031,300	30,001,788	14.770	12.57	12.49	12.57	12.47	13.38	2,352,419	12.754	-1.62%
2023-02-09	14.80	14.80	14.82	14.48	15.70	4,009,605	60,336,304	15.048	12.78	12.78	12.80	12.50	13.56	4,643,465	12.994	1.93%
2023-02-08	14.52	14.50	14.52	14.02	14.82	3,640,100	52,942,472	14.544	12.54	12.52	12.54	12.11	12.80	4,215,547	12.559	3.13%
2023-02-07	14.08	14.02	14.08	12.48	14.20	5,192,800	69,711,584	13.425	12.16	12.11	12.16	10.78	12.26	6,013,706	11.592	11.92%
2023-02-06	12.58	12.42	12.58	12.12	12.86	1,004,800	12,502,600	12.443	10.86	10.72	10.86	10.47	11.10	1,163,644	10.744	-1.87%
2023-02-03	12.82	12.70	12.82	12.40	13.10	1,163,200	14,792,064	12.717	11.07	10.97	11.07	10.71	11.31	1,347,085	10.981	2.40%
2023-02-02	12.52	12.50	12.52	12.38	13.26	1,376,620	17,629,601	12.806	10.81	10.79	10.81	10.69	11.45	1,594,244	11.058	-0.32%
2023-02-01	12.56	12.54	12.58	12.54	13.24	1,763,600	22,698,192	12.870	10.85	10.83	10.86	10.83	11.43	2,042,400	11.113	-1.41%
2023-01-31	12.74	12.74	12.90	12.04	12.96	1,442,076	17,954,476	12.450	11.00	11.00	11.14	10.40	11.19	1,670,047	10.751	0.47%
2023-01-30	12.68	12.68	12.70	12.02	13.26	2,703,600	34,282,696	12.680	10.95	10.95	10.97	10.38	11.45	3,131,000	10.949	2.09%
2023-01-27	12.42	12.40	12.42	12.12	13.02	953,200	11,893,368	12.477	10.72	10.71	10.72	10.47	11.24	1,103,887	10.774	-3.12%
2023-01-26	12.82	12.76	12.82	11.88	12.94	3,436,400	42,489,418	12.365	11.07	11.02	11.07	10.26	11.17	3,979,645	10.677	8.28%
2023-01-20	11.84	11.80	11.84	10.78	11.86	1,824,400	20,782,440	11.391	10.22	10.19	10.22	9.308	10.24	2,112,811	9.8364	10.24%
2023-01-19	10.74	10.64	10.74	10.44	10.94	621,500	6,635,466	10.677	9.274	9.188	9.274	9.015	9.447	719,750	9.2191	-1.10%
2023-01-18	10.86	10.76	10.86	10.62	11.16	541,600	5,890,352	10.876	9.378	9.291	9.378	9.170	9.637	627,219	9.3912	-1.27%
2023-01-17	11.00	11.00	11.02	10.88	11.56	847,600	9,349,072	11.030	9.498	9.498	9.516	9.395	9.982	981,593	9.5244	-4.84%
2023-01-16	11.56	11.46	11.56	11.32	12.26	717,200	8,418,560	11.738	9.982	9.896	9.982	9.775	10.59	830,579	10.136	-2.86%
2023-01-13	11.90	11.84	11.90	11.10	11.96	1,233,349	14,444,418	11.712	10.28	10.22	10.28	9.585	10.33	1,428,324	10.113	9.17%
2023-01-12	10.90	10.90	10.92	10.74	12.04	2,522,824	28,225,861	11.188	9.412	9.412	9.429	9.274	10.40	2,921,646	9.6609	-7.00%
2023-01-11	11.72	11.72	11.80	11.66	12.58	1,156,000	13,956,462	12.073	10.12	10.12	10.19	10.07	10.86	1,338,747	10.425	-6.39%
2023-01-10	12.52	12.50	12.52	11.32	13.18	3,509,600	43,877,792	12.502	10.81	10.79	10.81	9.775	11.38	4,064,417	10.796	10.80%
2023-01-09	11.30	11.30	11.36	11.10	11.86	1,392,400	15,924,456	11.437	9.757	9.757	9.809	9.585	10.24	1,612,518	9.8755	-1.40%
2023-01-06	11.46	11.46	11.54	11.30	12.18	2,636,000	30,986,572	11.755	9.896	9.896	9.965	9.757	10.52	3,052,713	10.151	0.53%
2023-01-05	11.40	11.38	11.40	9.840	11.46	3,897,600	42,577,671	10.924	9.844	9.827	9.844	8.497	9.896	4,513,754	9.4329	14.34%
2023-01-04	9.970	9.970	9.990	9.200	9.990	1,571,201	15,163,197	9.6507	8.609	8.609	8.626	7.944	8.626	1,819,585	8.3333	7.20%
2023-01-03	9.300	9.300	9.310	9.030	9.810	3,095,223	29,118,826	9.4077	8.030	8.030	8.039	7.797	8.471	3,584,533	8.1235	4.26%
2022-12-30	8.920	8.920	9.030	8.380	9.130	2,538,699	22,388,292	8.8188	7.702	7.702	7.797	7.236	7.884	2,940,030	7.6150	6.70%
2022-12-29	8.360	8.360	8.400	8.000	8.460	592,001	4,856,024	8.2027	7.219	7.219	7.253	6.908	7.305	685,588	7.0830	1.70%
2022-12-28	8.220	8.180	8.220	7.730	8.350	1,503,600	12,316,632	8.1914	7.098	7.063	7.098	6.675	7.210	1,741,297	7.0733	9.75%
2022-12-23	7.490	7.400	7.490	7.390	7.520	165,600	1,234,124	7.4524	6.468	6.390	6.468	6.381	6.493	191,779	6.4351	-0.93%
2022-12-22	7.560	7.510	7.570	7.390	7.590	579,199	4,349,804	7.5100	6.528	6.485	6.537	6.381	6.554	670,762	6.4849	3.56%
2022-12-21	7.300	7.160	7.300	7.140	7.340	448,400	3,244,722	7.2362	6.304	6.183	6.304	6.165	6.338	519,286	6.2484	1.96%
2022-12-20	7.160	7.160	7.200	7.140	7.460	1,000,800	7,244,564	7.2388	6.183	6.183	6.217	6.165	6.442	1,159,012	6.2506	-4.66%
2022-12-19	7.510	7.420	7.510	7.400	8.050	928,800	7,052,832	7.5935	6.485	6.407	6.485	6.390	6.951	1,075,630	6.5569	-4.82%
2022-12-16	7.890	7.800	7.890	7.660	8.000	442,000	3,477,452	7.8675	6.813	6.735	6.813	6.614	6.908	511,874	6.7936	-0.75%
2022-12-15	7.950	7.860	7.950	7.750	8.210	693,224	5,481,880	7.9078	6.865	6.787	6.865	6.692	7.089	802,813	6.8283	-3.17%
2022-12-14	8.210	8.110	8.330	8.060	8.410	300,800	2,461,740	8.1840	7.089	7.003	7.193	6.960	7.262	348,352	7.0668	-0.36%
2022-12-13	8.240	8.220	8.240	7.960	8.600	905,600	7,500,024	8.2818	7.115	7.098	7.115	6.873	7.426	1,048,762	7.1513	2.23%
2022-12-12	8.060	8.060	8.170	7.950	8.390	595,200	4,819,780	8.0977	6.960	6.960	7.055	6.865	7.245	689,292	6.9924	-2.66%
2022-12-09	8.280	8.300	8.420	8.200	8.500	548,400	4,578,228	8.3483	7.150	7.167	7.271	7.081	7.340	635,094	7.2087	-1.66%
2022-12-08	8.420	8.400	8.440	8.000	8.440	742,400	6,131,684	8.2593	7.271	7.253	7.288	6.908	7.288	859,763	7.1318	5.25%
2022-12-07	8.000	7.910	8.000	7.860	8.780	1,615,200	13,336,076	8.2566	6.908	6.830	6.908	6.787	7.581	1,870,540	7.1295	-1.11%
2022-12-06	8.090	8.090	8.250	8.050	8.500	471,354	3,898,574	8.2710	6.986	6.986	7.124	6.951	7.340	545,868	7.1420	-4.82%
2022-12-05	8.500	8.400	8.500	7.770	8.600	1,290,400	10,777,024	8.3517	7.340	7.253	7.340	6.709	7.426	1,494,393	7.2116	11.84%
2022-12-02	7.600	7.600	7.680	7.580	7.900	196,000	1,508,124	7.6945	6.563	6.563	6.632	6.545	6.822	226,985	6.6442	-3.18%
2022-12-01	7.850	7.680	7.890	7.690	8.260	836,002	6,600,755	7.8956	6.778	6.632	6.813	6.640	7.132	968,162	6.8178	-1.75%
2022-11-30	7.990	7.920	7.990	7.280	7.990	696,400	5,314,408	7.6313	6.899	6.839	6.899	6.286	6.899	806,491	6.5895	6.68%
2022-11-29	7.490	7.390	7.490	6.940	7.500	396,400	2,908,200	7.3365	6.468	6.381	6.468	5.993	6.476	459,065	6.3350	8.24%
2022-11-28	6.920	6.920	7.030	6.480	7.050	390,800	2,643,880	6.7653	5.975	5.975	6.070	5.595	6.088	452,580	5.8418	0.73%
2022-11-25	6.870	6.890	6.950	6.780	7.170	363,200	2,503,600	6.8932	5.932	5.949	6.001	5.854	6.191	420,617	5.9522	-4.32%
2022-11-24	7.180	7.100	7.190	7.050	7.430	188,600	1,352,903	7.1734	6.200	6.131	6.209	6.088	6.416	218,415	6.1942	-0.69%
2022-11-23	7.230	7.180	7.230	6.960	7.300	600,088	4,257,578	7.0949	6.243	6.200	6.243	6.010	6.304	694,953	6.1264	-0.96%
2022-11-22	7.300	7.170	7.300	7.070	7.540	455,600	3,305,221	7.2547	6.304	6.191	6.304	6.105	6.511	527,624	6.2644	-3.57%
2022-11-21	7.570	7.500	7.570	7.380	7.800	206,000	1,545,932	7.5045	6.537	6.476	6.537	6.373	6.735	238,566	6.4801	-4.30%
2022-11-18	7.910	7.910	7.970	7.820	8.150	575,600	4,587,497	7.9699	6.830	6.830	6.882	6.753	7.037	666,594	6.8820	1.54%
2022-11-17	7.790	7.810	7.840	7.640	8.070	634,400	4,943,615	7.7926	6.727	6.744	6.770	6.597	6.968	734,689	6.7289	-3.23%
2022-11-16	8.050	8.050	8.100	8.000	8.700	560,400	4,606,264	8.2196	6.951	6.951	6.994	6.908	7.512	648,991	7.0976	-4.28%
2022-11-15	8.410	8.410	8.480	7.990	8.600	845,400	7,039,336	8.3266	7.262	7.262	7.322	6.899	7.426	979,045	7.1900	3.96%
2022-11-14	8.090	8.080	8.090	7.730	8.170	1,011,600	8,064,889	7.9724	6.986	6.977	6.986	6.675	7.055	1,171,519	6.8841	6.73%
2022-11-11	7.580	7.500	7.580	7.330	7.960	534,645	4,050,011	7.5751	6.545	6.476	6.545	6.329	6.873	619,165	6.5411	5.42%
2022-11-10	7.190	7.170	7.190	6.940	7.230	365,200	2,590,484	7.0933	6.209	6.191	6.209	5.993	6.243	422,933	6.1250	-4.13%
2022-11-09	7.500	7.430	7.500	7.260	7.840	610,800	4,637,768	7.5929	6.476	6.416	6.476	6.269	6.770	707,359	6.5565	-2.34%
2022-11-08	7.680	7.600	7.680	7.320	7.790	558,000	4,183,216	7.4968	6.632	6.563	6.632	6.321	6.727	646,212	6.4734	-1.03%
2022-11-07	7.760	7.740	7.820	7.500	8.200	1,117,200	8,780,244	7.8592	6.701	6.683	6.753	6.476	7.081	1,293,813	6.7863	1.97%
2022-11-04	7.610	7.610	7.740	6.860	7.840	1,734,412	12,989,873	7.4895	6.571	6.571	6.683	5.924	6.770	2,008,597	6.4671	13.58%
2022-11-03	6.700	6.700	6.770	6.370	7.050	1,408,000	9,528,540	6.7674	5.785	5.785	5.846	5.500	6.088	1,630,584	5.8436	4.52%
2022-11-02	6.410	6.410	6.490	6.050	6.660	846,800	5,448,008	6.4336	5.535	5.535	5.604	5.224	5.751	980,667	5.5554	5.95%
2022-11-01	6.050	6.050	6.100	5.720	6.140	834,000	4,998,628	5.9936	5.224	5.224	5.267	4.939	5.302	965,843	5.1754	5.77%
2022-10-31	5.720	5.660	5.720	5.630	6.010	602,000	3,490,024	5.7974	4.939	4.887	4.939	4.861	5.190	697,167	5.0060	-2.56%
2022-10-28	5.870	5.880	5.920	5.800	6.220	466,400	2,772,040	5.9435	5.069	5.077	5.112	5.008	5.371	540,131	5.1322	-3.77%
2022-10-27	6.100	6.100	6.140	6.100	6.760	643,370	4,137,041	6.4303	5.267	5.267	5.302	5.267	5.837	745,077	5.5525	-5.28%
2022-10-26	6.440	6.440	6.480	6.350	6.760	987,600	6,434,583	6.5154	5.561	5.561	5.595	5.483	5.837	1,143,725	5.6260	3.54%
2022-10-25	6.220	6.070	6.220	5.750	6.370	920,400	5,614,008	6.0995	5.371	5.241	5.371	4.965	5.500	1,065,902	5.2669	4.89%
2022-10-24	5.930	5.880	5.930	5.790	6.530	1,353,200	8,104,868	5.9894	5.121	5.077	5.121	5.000	5.639	1,567,121	5.1718	-9.47%
2022-10-21	6.550	6.490	6.550	6.020	6.590	1,424,000	9,099,729	6.3903	5.656	5.604	5.656	5.198	5.690	1,649,114	5.5180	11.02%
2022-10-20	5.900	5.900	6.020	5.900	6.300	1,418,000	8,533,608	6.0181	5.095	5.095	5.198	5.095	5.440	1,642,165	5.1966	-8.95%
2022-10-19	6.480	6.330	6.480	6.280	6.820	724,400	4,696,624	6.4835	5.595	5.466	5.595	5.423	5.889	838,917	5.5984	-5.68%
2022-10-18	6.870	6.800	6.870	6.020	6.870	1,135,200	7,415,648	6.5325	5.932	5.872	5.932	5.198	5.932	1,314,659	5.6407	14.88%
2022-10-17	5.980	5.970	5.980	5.630	6.120	616,000	3,635,912	5.9025	5.164	5.155	5.164	4.861	5.285	713,381	5.0967	-1.64%
2022-10-14	6.080	6.000	6.080	5.600	6.300	1,490,725	8,964,078	6.0132	5.250	5.181	5.250	4.836	5.440	1,726,387	5.1924	12.18%
2022-10-13	5.420	5.390	5.420	5.380	5.980	334,800	1,869,036	5.5825	4.680	4.654	4.680	4.646	5.164	387,727	4.8205	-4.75%
2022-10-12	5.690	5.550	5.690	5.200	5.960	1,306,400	7,155,412	5.4772	4.913	4.792	4.913	4.490	5.146	1,512,923	4.7295	2.52%
2022-10-11	5.550	5.500	5.550	5.500	5.910	1,502,000	8,433,740	5.6150	4.792	4.749	4.792	4.749	5.103	1,739,444	4.8485	-5.77%
2022-10-10	5.890	5.810	5.890	5.850	6.390	572,772	3,458,423	6.0380	5.086	5.017	5.086	5.051	5.518	663,319	5.2138	-6.36%
2022-10-07	6.290	6.230	6.300	6.230	6.520	268,400	1,692,336	6.3053	5.431	5.380	5.440	5.380	5.630	310,830	5.4446	-4.12%
2022-10-06	6.560	6.520	6.560	6.360	6.580	242,000	1,564,092	6.4632	5.665	5.630	5.665	5.492	5.682	280,257	5.5809	-0.30%
2022-10-05	6.580	6.560	6.580	6.190	6.630	798,800	5,125,604	6.4166	5.682	5.665	5.682	5.345	5.725	925,079	5.5407	8.58%
2022-10-03	6.060	6.000	6.060	5.940	6.510	741,200	4,526,220	6.1066	5.233	5.181	5.233	5.129	5.621	858,373	5.2730	-0.49%
2022-09-30	6.090	6.090	6.200	6.000	6.550	490,000	3,043,572	6.2114	5.259	5.259	5.354	5.181	5.656	567,462	5.3635	-6.02%
2022-09-29	6.480	6.370	6.480	6.320	6.760	462,000	3,011,460	6.5183	5.595	5.500	5.595	5.457	5.837	535,035	5.6285	-0.31%
2022-09-28	6.500	6.450	6.500	6.410	6.950	362,000	2,377,520	6.5677	5.613	5.570	5.613	5.535	6.001	419,227	5.6712	-6.47%
2022-09-27	6.950	6.930	6.950	6.540	7.020	652,000	4,379,220	6.7166	6.001	5.984	6.001	5.647	6.062	755,072	5.7997	3.42%
2022-09-26	6.720	6.720	6.730	6.700	7.210	900,800	6,157,956	6.8361	5.803	5.803	5.811	5.785	6.226	1,043,203	5.9029	-2.47%
2022-09-23	6.890	6.850	6.890	6.850	7.400	794,800	5,606,132	7.0535	5.949	5.915	5.949	5.915	6.390	920,446	6.0907	-6.00%
2022-09-22	7.330	7.290	7.330	7.100	7.430	169,600	1,231,232	7.2596	6.329	6.295	6.329	6.131	6.416	196,411	6.2686	-1.35%
2022-09-21	7.430	7.390	7.430	7.210	7.560	640,000	4,699,244	7.3426	6.416	6.381	6.416	6.226	6.528	741,175	6.3403	-1.98%
2022-09-20	7.580	7.500	7.580	7.180	7.670	936,400	7,000,144	7.4756	6.545	6.476	6.545	6.200	6.623	1,084,431	6.4551	4.99%
2022-09-19	7.220	7.210	7.220	7.110	7.600	1,114,800	8,152,616	7.3131	6.234	6.226	6.234	6.139	6.563	1,291,034	6.3148	-3.35%
2022-09-16	7.470	7.420	7.470	7.410	8.000	849,200	6,525,308	7.6841	6.450	6.407	6.450	6.398	6.908	983,446	6.6351	-6.63%
2022-09-15	8.000	7.990	8.000	8.000	8.270	383,200	3,099,776	8.0892	6.908	6.899	6.908	6.908	7.141	443,778	6.9850	-2.20%
2022-09-14	8.180	8.100	8.170	8.050	8.380	362,800	2,961,028	8.1616	7.063	6.994	7.055	6.951	7.236	420,153	7.0475	-2.04%
2022-09-13	8.350	8.270	8.350	8.230	9.070	1,067,251	9,052,677	8.4822	7.210	7.141	7.210	7.107	7.832	1,235,968	7.3244	-7.94%
2022-09-09	9.070	9.070	9.080	8.270	9.340	1,138,981	10,268,395	9.0154	7.832	7.832	7.841	7.141	8.065	1,319,037	7.7848	11.29%
2022-09-08	8.150	8.080	8.150	8.030	8.270	284,800	2,315,480	8.1302	7.037	6.977	7.037	6.934	7.141	329,823	7.0204	-3.21%
2022-09-07	8.420	8.280	8.420	8.030	9.080	1,042,000	9,026,580	8.6627	7.271	7.150	7.271	6.934	7.841	1,206,725	7.4802	-0.94%
2022-09-06	8.500	8.420	8.500	8.120	8.500	192,831	1,602,367	8.3097	7.340	7.271	7.340	7.012	7.340	223,315	7.1754	4.17%
2022-09-05	8.160	8.160	8.200	8.120	8.730	803,600	6,652,888	8.2789	7.046	7.046	7.081	7.012	7.538	930,637	7.1487	-6.31%
2022-09-02	8.710	8.630	8.710	8.560	9.020	431,000	3,773,288	8.7547	7.521	7.452	7.521	7.392	7.789	499,135	7.5597	-0.68%
2022-09-01	8.770	8.700	8.770	8.710	9.360	529,817	4,741,310	8.9490	7.573	7.512	7.573	7.521	8.082	613,573	7.7274	-5.19%
2022-08-31	9.250	9.250	9.340	9.120	9.560	596,400	5,595,636	9.3824	7.987	7.987	8.065	7.875	8.255	690,682	8.1016	0.54%
2022-08-30	9.200	9.090	9.200	8.800	9.290	531,200	4,794,904	9.0266	7.944	7.849	7.944	7.599	8.022	615,175	7.7944	2.22%
2022-08-29	9.000	9.000	9.020	8.900	10.00	1,525,800	14,104,894	9.2443	7.771	7.771	7.789	7.685	8.635	1,767,007	7.9824	-10.36%
2022-08-26	10.04	10.02	10.04	10.00	10.58	252,400	2,552,238	10.112	8.669	8.652	8.669	8.635	9.136	292,301	8.7315	-2.33%
2022-08-25	10.28	10.16	10.28	10.00	10.42	254,200	2,580,936	10.153	8.877	8.773	8.877	8.635	8.998	294,385	8.7672	2.59%
2022-08-24	10.02	10.02	10.16	10.00	11.10	1,260,800	13,072,640	10.369	8.652	8.652	8.773	8.635	9.585	1,460,114	8.9532	-10.70%
2022-08-23	11.22	11.10	11.22	10.84	11.30	914,400	10,172,156	11.124	9.688	9.585	9.688	9.360	9.757	1,058,953	9.6059	1.45%
2022-08-22	11.06	11.06	11.22	10.80	11.46	641,200	7,171,072	11.184	9.550	9.550	9.688	9.326	9.896	742,564	9.6572	0.00%
2022-08-19	11.06	11.06	11.12	10.80	11.24	372,400	4,077,028	10.948	9.550	9.550	9.602	9.326	9.706	431,271	9.4535	1.63%
2022-08-18	11.04	10.94	11.04	10.86	11.64	548,400	6,064,116	11.058	9.397	9.312	9.397	9.244	9.908	644,256	9.4126	-2.30%
2022-08-17	11.30	11.30	11.42	11.24	11.46	172,000	1,949,810	11.336	9.619	9.619	9.721	9.568	9.755	202,064	9.6495	-2.75%
2022-08-16	11.62	11.56	11.62	11.36	11.98	505,678	5,883,156	11.634	9.891	9.840	9.891	9.670	10.20	594,067	9.9032	2.11%
2022-08-15	11.38	11.30	11.38	11.30	11.62	272,000	3,111,178	11.438	9.687	9.619	9.687	9.619	9.891	319,543	9.7363	0.35%
2022-08-12	11.34	11.26	11.34	11.12	11.42	225,386	2,539,730	11.268	9.653	9.585	9.653	9.466	9.721	264,782	9.5918	0.18%
2022-08-11	11.32	11.32	11.40	11.22	11.72	485,200	5,550,481	11.440	9.636	9.636	9.704	9.551	9.976	570,009	9.7375	1.43%
2022-08-10	11.16	11.12	11.16	11.14	12.24	671,600	7,648,320	11.388	9.500	9.466	9.500	9.483	10.42	788,990	9.6938	-7.77%
2022-08-09	12.10	12.06	12.10	11.76	12.20	325,000	3,908,500	12.026	10.30	10.27	10.30	10.01	10.38	381,807	10.237	2.54%
2022-08-08	11.80	11.80	11.82	11.34	12.00	417,000	4,902,556	11.757	10.04	10.04	10.06	9.653	10.21	489,888	10.007	4.24%
2022-08-05	11.32	11.30	11.32	11.20	11.62	506,000	5,778,664	11.420	9.636	9.619	9.636	9.534	9.891	594,445	9.7211	-0.70%
2022-08-04	11.40	11.40	11.42	11.20	11.66	311,539	3,566,018	11.446	9.704	9.704	9.721	9.534	9.925	365,994	9.7434	0.35%
2022-08-03	11.36	11.18	11.40	10.80	11.52	456,400	5,135,648	11.253	9.670	9.517	9.704	9.193	9.806	536,175	9.5783	3.46%
2022-08-02	10.98	10.98	11.00	10.60	11.26	437,600	4,761,456	10.881	9.346	9.346	9.363	9.023	9.585	514,089	9.2619	-1.26%
2022-08-01	11.12	11.10	11.12	10.88	11.48	257,200	2,871,148	11.163	9.466	9.448	9.466	9.261	9.772	302,157	9.5022	-0.54%
2022-07-29	11.18	11.12	11.20	11.04	11.98	807,600	9,062,328	11.221	9.517	9.466	9.534	9.397	10.20	948,762	9.5517	-3.95%
2022-07-28	11.64	11.64	11.72	11.62	11.94	339,200	3,983,136	11.743	9.908	9.908	9.976	9.891	10.16	398,490	9.9956	-2.18%
2022-07-27	11.90	11.90	11.92	11.68	13.10	1,048,400	12,960,912	12.363	10.13	10.13	10.15	9.942	11.15	1,231,652	10.523	-1.65%
2022-07-26	12.10	12.08	12.10	11.62	12.24	240,839	2,890,435	12.002	10.30	10.28	10.30	9.891	10.42	282,936	10.216	2.89%
2022-07-25	11.76	11.76	11.84	11.56	11.92	216,000	2,529,840	11.712	10.01	10.01	10.08	9.840	10.15	253,755	9.9696	-0.84%
2022-07-22	11.86	11.86	11.88	11.82	12.22	302,400	3,623,392	11.982	10.10	10.10	10.11	10.06	10.40	355,257	10.199	-1.00%
2022-07-21	11.98	11.98	12.12	11.80	12.48	287,600	3,494,234	12.150	10.20	10.20	10.32	10.04	10.62	337,870	10.342	-0.50%
2022-07-20	12.04	12.04	12.12	11.56	12.46	637,200	7,739,502	12.146	10.25	10.25	10.32	9.840	10.61	748,578	10.339	5.06%
2022-07-19	11.46	11.44	11.46	11.18	11.78	660,500	7,523,112	11.390	9.755	9.738	9.755	9.517	10.03	775,950	9.6954	-2.72%
2022-07-18	11.78	11.72	11.78	11.62	12.18	839,200	9,836,040	11.721	10.03	9.976	10.03	9.891	10.37	985,886	9.9769	-1.67%
2022-07-15	11.98	11.86	11.98	11.72	12.50	512,230	6,143,942	11.994	10.20	10.10	10.20	9.976	10.64	601,764	10.210	-2.12%
2022-07-14	12.24	12.04	12.24	11.76	12.68	610,001	7,496,216	12.289	10.42	10.25	10.42	10.01	10.79	716,624	10.460	4.08%
2022-07-13	11.76	11.74	11.76	11.56	12.08	264,800	3,143,104	11.870	10.01	9.993	10.01	9.840	10.28	311,085	10.104	1.20%
2022-07-12	11.62	11.62	11.64	11.60	12.46	644,400	7,633,008	11.845	9.891	9.891	9.908	9.874	10.61	757,036	10.083	-7.34%
2022-07-11	12.54	12.52	12.54	12.12	12.92	948,800	11,869,312	12.510	10.67	10.66	10.67	10.32	11.00	1,114,643	10.649	-2.94%
2022-07-08	12.92	12.86	12.92	12.00	13.00	1,200,800	15,302,362	12.743	11.00	10.95	11.00	10.21	11.07	1,410,690	10.847	7.85%
2022-07-07	11.98	11.94	11.98	10.90	12.42	3,077,600	35,563,224	11.556	10.20	10.16	10.20	9.278	10.57	3,615,540	9.8362	-3.07%
2022-07-06	12.36	12.36	12.42	12.06	14.10	2,153,200	27,711,000	12.870	10.52	10.52	10.57	10.27	12.00	2,529,563	10.955	-9.91%
2022-07-05	13.72	13.72	13.74	12.84	14.18	1,357,600	18,476,808	13.610	11.68	11.68	11.70	10.93	12.07	1,594,898	11.585	4.57%
2022-07-04	13.12	13.10	13.14	12.68	13.38	724,000	9,407,208	12.993	11.17	11.15	11.18	10.79	11.39	850,550	11.060	-2.38%
2022-06-30	13.44	13.24	13.44	13.20	13.88	752,920	10,173,450	13.512	11.44	11.27	11.44	11.24	11.81	884,525	11.502	0.00%
2022-06-29	13.44	13.44	13.46	13.10	14.30	2,064,919	28,155,078	13.635	11.44	11.44	11.46	11.15	12.17	2,425,851	11.606	-1.90%
2022-06-28	13.70	13.52	13.70	12.88	13.76	1,015,195	13,510,655	13.308	11.66	11.51	11.66	10.96	11.71	1,192,643	11.328	2.85%
2022-06-27	13.32	13.28	13.32	13.18	14.34	1,549,200	21,224,632	13.700	11.34	11.30	11.34	11.22	12.21	1,819,988	11.662	0.60%
2022-06-24	13.24	13.22	13.24	13.00	13.98	1,607,605	21,318,186	13.261	11.27	11.25	11.27	11.07	11.90	1,888,602	11.288	-4.06%
2022-06-23	13.80	13.78	13.80	13.06	13.92	1,074,615	14,672,626	13.654	11.75	11.73	11.75	11.12	11.85	1,262,449	11.622	5.18%
2022-06-22	13.12	13.10	13.14	12.54	14.00	2,001,200	26,176,536	13.080	11.17	11.15	11.18	10.67	11.92	2,350,994	11.134	-3.67%
2022-06-21	13.62	13.60	13.62	13.50	14.66	2,026,800	28,255,064	13.941	11.59	11.58	11.59	11.49	12.48	2,381,069	11.867	-5.55%
2022-06-20	14.42	14.42	14.50	13.62	14.98	2,954,844	42,605,124	14.419	12.27	12.27	12.34	11.59	12.75	3,471,328	12.273	3.74%
2022-06-17	13.90	13.80	13.90	10.86	14.66	6,620,460	88,951,818	13.436	11.83	11.75	11.83	9.244	12.48	7,777,665	11.437	18.80%
2022-06-16	11.70	11.52	11.70	11.02	12.74	2,608,441	31,143,288	11.939	9.959	9.806	9.959	9.380	10.84	3,064,376	10.163	-5.65%
2022-06-15	12.40	12.36	12.40	11.48	12.48	2,431,200	29,225,135	12.021	10.56	10.52	10.56	9.772	10.62	2,856,155	10.232	6.90%
2022-06-14	11.60	11.46	11.60	10.92	11.76	1,697,200	19,333,725	11.392	9.874	9.755	9.874	9.295	10.01	1,993,857	9.6966	-0.68%
2022-06-13	11.68	11.64	11.68	10.50	11.68	2,726,800	30,230,464	11.086	9.942	9.908	9.942	8.938	9.942	3,203,423	9.4369	5.23%
2022-06-10	11.10	11.08	11.10	9.940	11.38	2,207,005	24,231,095	10.979	9.448	9.431	9.448	8.461	9.687	2,592,772	9.3456	8.40%
2022-06-09	10.24	10.24	10.26	9.920	10.74	1,866,836	19,470,444	10.430	8.716	8.716	8.733	8.444	9.142	2,193,144	8.8779	1.59%
2022-06-08	10.08	9.960	10.08	9.230	10.16	2,373,018	23,270,482	9.8063	8.580	8.478	8.580	7.857	8.648	2,787,803	8.3472	9.21%
2022-06-07	9.230	9.220	9.230	8.300	9.280	1,640,835	14,618,629	8.9093	7.857	7.848	7.857	7.065	7.899	1,927,640	7.5837	10.01%
2022-06-06	8.390	8.390	8.490	8.200	8.740	426,400	3,581,336	8.3990	7.142	7.142	7.227	6.980	7.440	500,931	7.1494	2.19%
2022-06-02	8.210	8.210	8.230	7.950	8.500	396,000	3,248,584	8.2035	6.988	6.988	7.005	6.767	7.235	465,218	6.9829	-1.08%
2022-06-01	8.300	8.240	8.300	8.020	8.400	265,600	2,196,932	8.2716	7.065	7.014	7.065	6.827	7.150	312,025	7.0409	1.59%
2022-05-31	8.170	8.120	8.170	7.390	8.180	1,296,000	10,143,738	7.8270	6.954	6.912	6.954	6.290	6.963	1,522,531	6.6624	10.55%
2022-05-30	7.390	7.380	7.390	7.250	7.470	161,200	1,185,260	7.3527	6.290	6.282	6.290	6.171	6.359	189,377	6.2587	1.51%
2022-05-27	7.280	7.190	7.280	7.100	7.280	154,533	1,113,244	7.2039	6.197	6.120	6.197	6.044	6.197	181,544	6.1321	2.97%
2022-05-26	7.070	7.070	7.120	6.920	7.310	469,200	3,319,076	7.0739	6.018	6.018	6.061	5.890	6.222	551,212	6.0214	-3.15%
2022-05-25	7.300	7.300	7.310	7.260	7.620	514,000	3,779,024	7.3522	6.214	6.214	6.222	6.180	6.486	603,843	6.2583	-2.67%
2022-05-24	7.500	7.490	7.500	7.400	7.850	513,600	3,888,868	7.5718	6.384	6.376	6.384	6.299	6.682	603,373	6.4452	-4.46%
2022-05-23	7.850	7.740	7.850	7.730	8.000	114,800	894,792	7.7944	6.682	6.588	6.682	6.580	6.810	134,866	6.6347	-1.38%
2022-05-20	7.960	7.960	8.150	7.710	8.280	588,400	4,719,112	8.0202	6.776	6.776	6.937	6.563	7.048	691,248	6.8269	0.89%
2022-05-19	7.890	7.870	7.890	7.520	7.940	294,400	2,275,428	7.7290	6.716	6.699	6.716	6.401	6.759	345,859	6.5791	0.64%
2022-05-18	7.840	7.840	7.890	7.520	8.000	477,600	3,727,796	7.8053	6.674	6.674	6.716	6.401	6.810	561,081	6.6440	3.29%
2022-05-17	7.590	7.590	7.610	7.200	7.710	374,000	2,822,740	7.5474	6.461	6.461	6.478	6.129	6.563	439,372	6.4245	2.02%
2022-05-16	7.440	7.200	7.440	7.200	7.510	236,800	1,731,056	7.3102	6.333	6.129	6.333	6.129	6.393	278,191	6.2225	0.95%
2022-05-13	7.370	7.360	7.400	6.810	7.470	351,200	2,560,188	7.2898	6.273	6.265	6.299	5.797	6.359	412,587	6.2052	4.99%
2022-05-12	7.020	7.020	7.120	6.850	7.230	376,400	2,641,332	7.0174	5.976	5.976	6.061	5.831	6.154	442,192	5.9733	-2.50%
2022-05-11	7.200	7.200	7.210	6.790	7.640	632,600	4,699,742	7.4292	6.129	6.129	6.137	5.780	6.503	743,174	6.3239	0.70%
2022-05-10	7.150	7.130	7.150	6.890	7.400	868,800	6,148,112	7.0766	6.086	6.069	6.086	5.865	6.299	1,020,659	6.0237	-4.92%
2022-05-06	7.520	7.520	7.560	7.440	7.890	528,403	4,019,046	7.6060	6.401	6.401	6.435	6.333	6.716	620,764	6.4744	-6.00%
2022-05-05	8.000	8.000	8.020	7.990	8.360	506,800	4,115,548	8.1207	6.810	6.810	6.827	6.801	7.116	595,385	6.9124	1.65%
2022-05-04	7.870	7.860	7.870	7.800	8.190	260,000	2,072,916	7.9728	6.699	6.691	6.699	6.639	6.971	305,446	6.7865	-3.91%
2022-05-03	8.190	8.190	8.200	8.050	8.440	347,600	2,873,460	8.2666	6.971	6.971	6.980	6.852	7.184	408,358	7.0366	-4.10%
2022-04-29	8.540	8.520	8.540	7.940	8.560	899,200	7,441,032	8.2752	7.269	7.252	7.269	6.759	7.286	1,056,373	7.0439	4.79%
2022-04-28	8.150	8.020	8.180	7.830	8.200	291,600	2,354,008	8.0727	6.937	6.827	6.963	6.665	6.980	342,569	6.8716	3.03%
2022-04-27	7.910	7.820	7.920	7.420	7.940	552,800	4,275,536	7.7343	6.733	6.656	6.742	6.316	6.759	649,425	6.5836	4.08%
2022-04-26	7.600	7.550	7.600	7.400	8.150	1,184,600	9,084,022	7.6684	6.469	6.427	6.469	6.299	6.937	1,391,659	6.5275	1.33%
2022-04-25	7.500	7.500	7.540	7.500	8.240	999,600	7,729,268	7.7324	6.384	6.384	6.418	6.384	7.014	1,174,322	6.5819	-8.54%
2022-04-22	8.200	8.200	8.250	7.980	8.290	1,087,400	8,809,940	8.1018	6.980	6.980	7.023	6.793	7.057	1,277,469	6.8964	-2.38%
2022-04-21	8.400	8.300	8.400	8.200	8.850	706,000	5,954,804	8.4346	7.150	7.065	7.150	6.980	7.533	829,403	7.1796	-1.52%
2022-04-20	8.530	8.500	8.530	8.460	9.000	425,200	3,708,368	8.7215	7.261	7.235	7.261	7.201	7.661	499,522	7.4238	2.28%
2022-04-19	8.340	8.340	8.390	8.300	8.630	331,826	2,793,460	8.4184	7.099	7.099	7.142	7.065	7.346	389,827	7.1659	-6.29%
2022-04-14	8.900	8.750	8.900	8.340	8.970	793,864	6,968,726	8.7782	7.576	7.448	7.576	7.099	7.635	932,625	7.4722	7.88%
2022-04-13	8.250	8.250	8.300	7.990	8.550	448,000	3,690,452	8.2376	7.023	7.023	7.065	6.801	7.278	526,307	7.0120	-1.08%
2022-04-12	8.340	8.250	8.340	7.920	8.500	416,800	3,420,576	8.2068	7.099	7.023	7.099	6.742	7.235	489,653	6.9857	3.09%
2022-04-11	8.090	8.090	8.100	8.060	8.700	1,213,771	9,980,825	8.2230	6.886	6.886	6.895	6.861	7.406	1,425,929	6.9995	-7.86%
2022-04-08	8.780	8.720	8.780	8.640	9.100	297,800	2,611,202	8.7683	7.474	7.423	7.474	7.354	7.746	349,853	7.4637	-1.57%
2022-04-07	8.920	8.920	8.930	8.800	9.590	408,600	3,724,912	9.1163	7.593	7.593	7.601	7.491	8.163	480,020	7.7599	-3.36%
2022-04-06	9.230	9.230	9.240	8.920	9.310	663,869	6,059,619	9.1277	7.857	7.857	7.865	7.593	7.925	779,908	7.7697	-0.97%
2022-04-04	9.320	9.300	9.330	8.860	9.390	1,035,200	9,481,022	9.1586	7.933	7.916	7.942	7.542	7.993	1,216,145	7.7960	6.27%
2022-04-01	8.770	8.700	8.770	8.440	8.810	1,232,800	10,600,468	8.5987	7.465	7.406	7.465	7.184	7.499	1,448,284	7.3193	-3.63%
2022-03-31	9.100	9.040	9.100	8.700	9.270	760,400	6,729,572	8.8500	7.746	7.695	7.746	7.406	7.891	893,312	7.5333	-3.29%
2022-03-30	9.410	9.290	9.410	8.910	9.410	1,075,200	9,911,064	9.2179	8.010	7.908	8.010	7.584	8.010	1,263,137	7.8464	5.61%
2022-03-29	8.910	8.910	8.980	8.620	9.010	647,632	5,713,732	8.8225	7.584	7.584	7.644	7.337	7.669	760,833	7.5098	1.48%
2022-03-28	8.780	8.700	8.780	8.570	9.240	1,264,400	11,181,048	8.8430	7.474	7.406	7.474	7.295	7.865	1,485,407	7.5273	-4.15%
2022-03-25	9.160	9.150	9.160	9.090	9.830	1,376,400	12,916,064	9.3839	7.797	7.789	7.797	7.738	8.367	1,616,984	7.9878	-7.47%
2022-03-24	9.900	9.880	9.900	8.600	10.08	2,733,300	26,289,698	9.6183	8.427	8.410	8.427	7.320	8.580	3,211,060	8.1872	12.76%
2022-03-23	8.780	8.780	8.790	8.420	8.980	1,223,250	10,631,098	8.6909	7.474	7.474	7.482	7.167	7.644	1,437,065	7.3978	5.78%
2022-03-22	8.300	8.300	8.400	7.900	8.460	562,800	4,610,608	8.1923	7.065	7.065	7.150	6.725	7.201	661,173	6.9734	0.00%
2022-03-21	8.300	8.300	8.310	7.830	8.490	846,081	6,933,755	8.1951	7.065	7.065	7.074	6.665	7.227	993,969	6.9758	1.10%
2022-03-18	8.210	8.190	8.210	7.980	9.000	1,768,800	14,652,180	8.2837	6.988	6.971	6.988	6.793	7.661	2,077,972	7.0512	-6.81%
2022-03-17	8.810	8.750	8.820	6.650	9.020	6,457,900	52,812,643	8.1780	7.499	7.448	7.508	5.661	7.678	7,586,691	6.9612	44.90%
2022-03-16	6.080	6.040	6.080	5.160	6.190	2,412,871	13,751,237	5.6991	5.175	5.141	5.175	4.392	5.269	2,834,622	4.8512	19.69%
2022-03-15	5.080	5.050	5.080	4.800	5.670	2,330,100	12,168,849	5.2225	4.324	4.299	4.324	4.086	4.826	2,737,383	4.4454	-6.27%
2022-03-14	5.420	5.420	5.520	5.400	6.030	1,611,170	9,082,596	5.6373	4.614	4.614	4.699	4.597	5.133	1,892,790	4.7985	-13.42%
2022-03-11	6.260	6.180	6.260	5.710	6.400	826,400	4,964,560	6.0075	5.329	5.261	5.329	4.860	5.448	970,848	5.1136	1.46%
2022-03-10	6.170	6.140	6.170	6.040	6.600	675,637	4,209,152	6.2299	5.252	5.226	5.252	5.141	5.618	793,733	5.3030	-2.99%
2022-03-09	6.360	6.240	6.360	5.840	6.640	1,317,200	8,037,136	6.1017	5.414	5.312	5.414	4.971	5.652	1,547,436	5.1938	-3.05%
2022-03-08	6.560	6.460	6.560	6.460	7.040	554,400	3,671,932	6.6233	5.584	5.499	5.584	5.499	5.993	651,305	5.6378	-4.23%
2022-03-07	6.850	6.850	6.860	6.600	7.320	1,146,351	7,871,465	6.8665	5.831	5.831	5.839	5.618	6.231	1,346,724	5.8449	-6.42%
2022-03-04	7.320	7.320	7.370	7.260	7.810	608,000	4,539,548	7.4664	6.231	6.231	6.273	6.180	6.648	714,274	6.3555	-6.63%
2022-03-03	7.840	7.820	7.840	7.800	8.070	188,400	1,482,188	7.8672	6.674	6.656	6.674	6.639	6.869	221,331	6.6967	-2.00%
2022-03-02	8.000	8.000	8.010	7.890	8.180	154,294	1,241,906	8.0490	6.810	6.810	6.818	6.716	6.963	181,263	6.8514	-0.74%
2022-03-01	8.060	8.060	8.070	7.800	8.090	111,600	886,000	7.9391	6.861	6.861	6.869	6.639	6.886	131,107	6.7578	1.13%
2022-02-28	7.970	7.950	7.970	7.560	8.010	346,927	2,697,523	7.7755	6.784	6.767	6.784	6.435	6.818	407,567	6.6186	2.57%
2022-02-25	7.770	7.760	7.800	7.710	7.920	219,200	1,713,217	7.8158	6.614	6.605	6.639	6.563	6.742	257,514	6.6529	0.91%
2022-02-24	7.700	7.690	7.700	7.580	8.530	483,200	3,790,040	7.8436	6.554	6.546	6.554	6.452	7.261	567,660	6.6766	-5.29%
2022-02-23	8.130	8.130	8.170	7.820	8.250	419,600	3,416,976	8.1434	6.920	6.920	6.954	6.656	7.023	492,943	6.9318	3.96%
2022-02-22	7.820	7.820	7.870	7.790	8.100	603,200	4,741,824	7.8611	6.656	6.656	6.699	6.631	6.895	708,635	6.6915	-3.46%
2022-02-21	8.100	8.100	8.170	7.880	8.280	220,800	1,789,764	8.1058	6.895	6.895	6.954	6.708	7.048	259,394	6.8998	-0.37%
2022-02-18	8.130	8.130	8.170	8.100	8.400	394,400	3,234,956	8.2022	6.920	6.920	6.954	6.895	7.150	463,338	6.9818	-3.44%
2022-02-17	8.420	8.420	8.550	8.320	8.690	146,131	1,238,085	8.4724	7.167	7.167	7.278	7.082	7.397	171,674	7.2119	-0.59%
2022-02-16	8.470	8.460	8.480	8.400	8.850	405,369	3,496,523	8.6255	7.210	7.201	7.218	7.150	7.533	476,224	7.3422	-1.51%
2022-02-15	8.600	8.600	8.690	7.920	8.690	396,825	3,332,926	8.3990	7.320	7.320	7.397	6.742	7.397	466,187	7.1493	6.57%
2022-02-14	8.070	8.050	8.070	8.040	8.350	346,524	2,821,468	8.1422	6.869	6.852	6.869	6.844	7.108	407,094	6.9308	-4.83%
2022-02-11	8.480	8.390	8.520	8.300	8.900	355,200	3,019,240	8.5001	7.218	7.142	7.252	7.065	7.576	417,286	7.2354	-4.07%
2022-02-10	8.840	8.690	8.820	8.600	8.950	504,136	4,405,826	8.7394	7.525	7.397	7.508	7.320	7.618	592,255	7.4391	3.63%
2022-02-09	8.530	8.530	8.650	8.350	8.760	256,886	2,201,909	8.5715	7.261	7.261	7.363	7.108	7.457	301,788	7.2962	1.67%
2022-02-08	8.390	8.380	8.390	8.210	9.050	533,600	4,495,308	8.4245	7.142	7.133	7.142	6.988	7.703	626,869	7.1710	-3.89%
2022-02-07	8.730	8.730	8.800	8.480	8.820	577,200	5,014,208	8.6871	7.431	7.431	7.491	7.218	7.508	678,090	7.3946	4.68%
2022-02-04	8.340	8.320	8.340	7.700	8.400	452,400	3,701,286	8.1814	7.099	7.082	7.099	6.554	7.150	531,476	6.9642	6.65%
2022-01-31	7.820	7.800	7.820	7.450	7.860	159,200	1,222,400	7.6784	6.656	6.639	6.656	6.342	6.691	187,027	6.5360	4.13%
2022-01-28	7.510	7.510	7.540	7.260	7.780	1,026,774	7,705,471	7.5045	6.393	6.393	6.418	6.180	6.622	1,206,246	6.3880	-2.47%
2022-01-27	7.700	7.680	7.700	7.550	8.150	930,979	7,240,781	7.7776	6.554	6.537	6.554	6.427	6.937	1,093,707	6.6204	-3.63%
2022-01-26	7.990	7.990	8.010	7.870	8.360	566,373	4,563,266	8.0570	6.801	6.801	6.818	6.699	7.116	665,371	6.8582	-2.68%
2022-01-25	8.210	8.210	8.250	8.110	8.920	1,138,144	9,581,103	8.4182	6.988	6.988	7.023	6.903	7.593	1,337,083	7.1657	-8.57%
2022-01-24	8.980	8.880	8.980	8.780	9.090	482,470	4,300,786	8.9141	7.644	7.559	7.644	7.474	7.738	566,802	7.5878	-1.32%
2022-01-21	9.100	9.060	9.100	8.750	9.290	1,302,800	11,692,180	8.9747	7.746	7.712	7.746	7.448	7.908	1,530,519	7.6394	2.48%
2022-01-20	8.880	8.870	8.880	8.750	9.180	1,039,600	9,268,301	8.9153	7.559	7.550	7.559	7.448	7.814	1,221,314	7.5888	-2.09%
2022-01-19	9.070	9.050	9.070	8.950	9.800	957,600	8,859,360	9.2516	7.721	7.703	7.721	7.618	8.342	1,124,981	7.8751	-5.62%
2022-01-18	9.610	9.610	9.650	9.500	9.950	488,400	4,699,004	9.6212	8.180	8.180	8.214	8.087	8.470	573,769	8.1897	-1.03%
2022-01-17	9.710	9.710	9.780	9.680	10.24	681,600	6,666,056	9.7800	8.265	8.265	8.325	8.240	8.716	800,738	8.3249	-4.43%
2022-01-14	10.16	10.16	10.18	9.900	10.26	793,714	7,979,626	10.054	8.648	8.648	8.665	8.427	8.733	932,449	8.5577	-0.20%
2022-01-13	10.18	10.14	10.18	9.910	11.16	1,739,200	17,851,100	10.264	8.665	8.631	8.665	8.436	9.500	2,043,199	8.7368	-6.09%
2022-01-12	10.84	10.84	10.90	10.20	10.96	2,444,193	25,730,198	10.527	9.227	9.227	9.278	8.682	9.329	2,871,419	8.9608	6.27%
2022-01-11	10.20	10.20	10.26	9.950	11.50	4,458,441	46,986,210	10.539	8.682	8.682	8.733	8.470	9.789	5,237,742	8.9707	-1.16%
2022-01-10	10.32	10.32	10.34	8.640	10.56	2,642,800	26,379,469	9.9816	8.785	8.785	8.802	7.354	8.989	3,104,741	8.4965	16.48%
2022-01-07	8.860	8.850	8.860	8.100	9.080	1,055,899	9,053,045	8.5738	7.542	7.533	7.542	6.895	7.729	1,240,462	7.2981	8.45%
2022-01-06	8.170	8.130	8.170	7.700	8.420	1,344,000	10,764,800	8.0095	6.954	6.920	6.954	6.554	7.167	1,578,921	6.8178	-2.97%
2022-01-05	8.420	8.420	8.460	8.320	9.080	993,995	8,531,728	8.5833	7.167	7.167	7.201	7.082	7.729	1,167,738	7.3062	-5.82%
2022-01-04	8.940	8.900	8.940	8.800	9.400	1,110,751	10,024,797	9.0252	7.610	7.576	7.610	7.491	8.001	1,304,902	7.6824	-4.49%
2022-01-03	9.360	9.290	9.370	9.020	9.800	1,298,000	12,247,952	9.4360	7.967	7.908	7.976	7.678	8.342	1,524,880	8.0321	-1.37%
2021-12-31	9.490	9.470	9.500	8.950	9.580	1,757,200	16,414,197	9.3411	8.078	8.061	8.087	7.618	8.155	2,064,345	7.9513	1.50%
2021-12-30	9.350	9.280	9.350	9.060	9.830	2,532,327	23,997,042	9.4763	7.959	7.899	7.959	7.712	8.367	2,974,958	8.0663	2.52%
2021-12-29	9.120	9.040	9.120	8.760	9.210	787,400	7,080,616	8.9924	7.763	7.695	7.763	7.457	7.840	925,031	7.6545	3.40%
2021-12-28	8.820	8.820	9.010	8.820	9.200	480,122	4,301,215	8.9586	7.508	7.508	7.669	7.508	7.831	564,044	7.6257	-4.96%
2021-12-24	9.280	9.230	9.340	9.080	9.490	899,200	8,419,612	9.3634	7.899	7.857	7.950	7.729	8.078	1,056,373	7.9703	-1.49%
2021-12-23	9.420	9.420	9.430	9.140	9.460	688,000	6,442,612	9.3643	8.018	8.018	8.027	7.780	8.052	808,257	7.9710	2.61%
2021-12-22	9.180	9.120	9.180	8.840	9.380	1,231,115	11,128,476	9.0393	7.814	7.763	7.814	7.525	7.984	1,446,304	7.6944	2.46%
2021-12-21	8.960	8.950	8.960	8.690	9.200	758,172	6,791,838	8.9582	7.627	7.618	7.627	7.397	7.831	890,695	7.6253	3.11%
2021-12-20	8.690	8.670	8.690	8.550	9.400	708,657	6,200,482	8.7496	7.397	7.380	7.397	7.278	8.001	832,525	7.4478	-7.55%
2021-12-17	9.400	8.950	9.400	8.860	9.400	1,006,657	9,180,726	9.1200	8.001	7.618	8.001	7.542	8.001	1,182,613	7.7631	0.00%
2021-12-16	9.400	9.380	9.400	8.980	9.540	2,202,000	20,331,582	9.2332	8.001	7.984	8.001	7.644	8.121	2,586,892	7.8595	5.74%
2021-12-15	8.890	8.890	8.980	8.650	9.380	1,301,200	11,700,416	8.9920	7.567	7.567	7.644	7.363	7.984	1,528,640	7.6541	-3.58%
2021-12-14	9.220	9.200	9.260	9.200	9.900	817,219	7,657,289	9.3699	7.848	7.831	7.882	7.831	8.427	960,063	7.9758	-4.36%
2021-12-13	9.640	9.610	9.640	9.610	10.06	940,000	9,161,644	9.7464	8.206	8.180	8.206	8.180	8.563	1,104,305	8.2963	-3.41%
2021-12-10	9.980	9.980	9.990	9.980	10.68	807,200	8,186,244	10.142	8.495	8.495	8.504	8.495	9.091	948,292	8.6326	-4.95%
2021-12-09	10.50	10.46	10.50	10.20	10.72	2,609,901	27,327,260	10.471	8.938	8.904	8.938	8.682	9.125	3,066,091	8.9127	6.06%
2021-12-08	9.900	9.890	9.960	9.610	10.46	2,672,801	26,699,853	9.9895	8.427	8.419	8.478	8.180	8.904	3,139,986	8.5032	4.21%
2021-12-07	9.500	9.490	9.500	9.340	9.930	2,009,774	19,162,090	9.5345	8.087	8.078	8.087	7.950	8.453	2,361,067	8.1159	-3.36%
2021-12-06	9.830	9.780	9.830	9.690	10.68	1,706,000	17,029,226	9.9820	8.367	8.325	8.367	8.248	9.091	2,004,195	8.4968	-7.96%
2021-12-03	10.68	10.66	10.68	10.56	11.20	720,800	7,745,264	10.745	9.091	9.074	9.091	8.989	9.534	846,790	9.1466	-4.47%
2021-12-02	11.18	11.12	11.18	10.86	11.66	937,900	10,481,303	11.175	9.517	9.466	9.517	9.244	9.925	1,101,838	9.5126	-5.41%
2021-12-01	11.82	11.82	11.84	11.56	12.30	1,455,200	17,298,136	11.887	10.06	10.06	10.08	9.840	10.47	1,709,558	10.118	-3.75%
2021-11-30	12.28	12.26	12.28	12.20	13.14	4,407,200	54,552,087	12.378	10.45	10.44	10.45	10.38	11.18	5,177,544	10.536	-5.39%
2021-11-29	12.98	12.92	12.98	12.76	13.26	740,000	9,629,629	13.013	11.05	11.00	11.05	10.86	11.29	869,346	11.077	-1.07%
2021-11-26	13.12	12.96	13.12	12.66	13.80	812,800	10,704,987	13.171	11.17	11.03	11.17	10.78	11.75	954,871	11.211	-3.67%
2021-11-25	13.62	13.62	13.64	12.74	13.72	966,150	12,867,679	13.319	11.59	11.59	11.61	10.84	11.68	1,135,025	11.337	6.41%
2021-11-24	12.80	12.60	12.80	12.06	13.10	1,277,600	16,356,330	12.802	10.90	10.73	10.90	10.27	11.15	1,500,915	10.898	6.14%
2021-11-23	12.06	12.06	12.10	11.92	13.16	1,574,800	19,414,774	12.328	10.27	10.27	10.30	10.15	11.20	1,850,063	10.494	-7.23%
2021-11-22	13.00	12.92	13.00	12.60	14.00	872,800	11,450,740	13.120	11.07	11.00	11.07	10.73	11.92	1,025,359	11.168	-2.99%
2021-11-19	13.40	13.36	13.40	13.20	13.96	411,200	5,593,952	13.604	11.41	11.37	11.41	11.24	11.88	483,075	11.580	-2.05%
2021-11-18	13.68	13.52	13.68	13.42	13.86	688,000	9,357,852	13.602	11.64	11.51	11.64	11.42	11.80	808,257	11.578	-2.01%
2021-11-17	13.96	13.94	13.96	13.46	14.26	907,501	12,701,674	13.996	11.88	11.87	11.88	11.46	12.14	1,066,125	11.914	0.72%
2021-11-16	13.86	13.84	13.86	13.30	14.00	817,200	11,189,063	13.692	11.80	11.78	11.80	11.32	11.92	960,040	11.655	1.02%
2021-11-15	13.72	13.70	13.72	12.42	14.18	2,356,484	32,266,027	13.692	11.68	11.66	11.68	10.57	12.07	2,768,379	11.655	10.47%
2021-11-12	12.42	12.42	12.60	12.10	12.82	995,450	12,398,354	12.455	10.57	10.57	10.73	10.30	10.91	1,169,447	10.602	-3.72%
2021-11-11	12.90	12.88	12.90	12.00	13.08	908,100	11,635,108	12.813	10.98	10.96	10.98	10.21	11.13	1,066,829	10.906	5.74%
2021-11-10	12.20	12.14	12.20	11.80	12.58	370,400	4,469,588	12.067	10.38	10.33	10.38	10.04	10.71	435,143	10.272	-1.61%
2021-11-09	12.40	12.28	12.40	11.70	12.64	547,200	6,632,728	12.121	10.56	10.45	10.56	9.959	10.76	642,846	10.318	3.51%
2021-11-08	11.98	11.98	12.14	11.24	12.22	714,400	8,385,262	11.737	10.20	10.20	10.33	9.568	10.40	839,272	9.9911	0.67%
2021-11-05	11.90	11.90	12.02	11.84	12.62	893,800	10,845,144	12.134	10.13	10.13	10.23	10.08	10.74	1,050,029	10.328	-7.89%
2021-11-04	12.92	12.90	12.92	12.50	13.42	181,600	2,340,256	12.887	11.00	10.98	11.00	10.64	11.42	213,342	10.969	-0.77%
2021-11-03	13.02	13.02	13.16	12.00	13.20	890,400	11,238,424	12.622	11.08	11.08	11.20	10.21	11.24	1,046,035	10.744	2.20%
2021-11-02	12.74	12.50	12.74	12.46	13.40	474,800	6,137,968	12.927	10.84	10.64	10.84	10.61	11.41	557,791	11.004	-0.78%
2021-11-01	12.84	12.82	13.00	12.50	13.80	492,572	6,329,190	12.849	10.93	10.91	11.07	10.64	11.75	578,670	10.937	-6.96%
2021-10-29	13.80	13.42	13.80	13.34	13.86	453,883	6,186,217	13.630	11.75	11.42	11.75	11.36	11.80	533,218	11.602	3.14%
2021-10-28	13.38	13.28	13.38	13.20	14.50	479,200	6,570,752	13.712	11.39	11.30	11.39	11.24	12.34	562,960	11.672	-5.77%
2021-10-27	14.20	13.92	14.20	13.64	14.20	564,500	7,858,168	13.921	12.09	11.85	12.09	11.61	12.09	663,170	11.849	2.01%
2021-10-26	13.92	13.90	13.92	13.60	14.48	665,200	9,165,480	13.779	11.85	11.83	11.85	11.58	12.33	781,472	11.728	-2.38%
2021-10-25	14.26	14.18	14.26	13.80	14.84	439,600	6,224,584	14.160	12.14	12.07	12.14	11.75	12.63	516,439	12.053	-2.33%
2021-10-22	14.60	14.56	14.60	13.86	14.76	1,361,700	19,589,638	14.386	12.43	12.39	12.43	11.80	12.56	1,599,715	12.246	6.88%
2021-10-21	13.66	13.58	13.78	13.20	14.16	363,600	4,945,576	13.602	11.63	11.56	11.73	11.24	12.05	427,154	11.578	-2.43%
2021-10-20	14.00	13.86	14.00	13.76	14.54	698,800	9,854,744	14.102	11.92	11.80	11.92	11.71	12.38	820,945	12.004	1.60%
2021-10-19	13.78	13.78	13.82	13.30	14.06	1,364,400	18,684,256	13.694	11.73	11.73	11.76	11.32	11.97	1,602,886	11.657	2.84%
2021-10-18	13.40	13.40	13.48	12.70	13.70	1,564,800	20,599,192	13.164	11.41	11.41	11.47	10.81	11.66	1,838,315	11.205	-2.19%
2021-10-15	13.70	13.66	13.70	12.82	13.84	1,873,260	25,494,836	13.610	11.66	11.63	11.66	10.91	11.78	2,200,691	11.585	6.37%
2021-10-12	12.88	12.88	12.90	12.60	13.34	713,600	9,215,712	12.914	10.96	10.96	10.98	10.73	11.36	838,332	10.993	-0.62%
2021-10-11	12.96	12.84	12.96	11.92	13.10	1,278,100	16,191,964	12.669	11.03	10.93	11.03	10.15	11.15	1,501,502	10.784	8.00%
2021-10-08	12.00	12.00	12.16	11.34	12.34	1,591,700	18,671,370	11.730	10.21	10.21	10.35	9.653	10.50	1,869,917	9.9851	-1.48%
2021-10-07	12.18	12.14	12.18	10.70	12.22	1,406,000	16,278,576	11.578	10.37	10.33	10.37	9.108	10.40	1,651,758	9.8553	15.12%
2021-10-06	10.58	10.52	10.58	10.42	11.50	553,800	5,895,292	10.645	9.006	8.955	9.006	8.870	9.789	650,600	9.0613	-4.34%
2021-10-05	11.06	11.02	11.06	10.56	11.40	662,400	7,322,016	11.054	9.414	9.380	9.414	8.989	9.704	778,182	9.4091	1.10%
2021-10-04	10.94	10.94	10.98	10.66	11.86	409,200	4,460,912	10.902	9.312	9.312	9.346	9.074	10.10	480,725	9.2796	-3.87%
2021-09-30	11.38	11.38	11.40	10.68	11.60	828,413	9,278,175	11.200	9.687	9.687	9.704	9.091	9.874	973,213	9.5335	6.55%
2021-09-29	10.68	10.66	10.68	10.50	12.32	1,766,400	19,783,792	11.200	9.091	9.074	9.091	8.938	10.49	2,075,153	9.5337	-12.89%
2021-09-28	12.26	12.22	12.26	12.10	13.14	380,800	4,728,192	12.416	10.44	10.40	10.44	10.30	11.18	447,361	10.569	-3.16%
2021-09-27	12.66	12.40	12.66	12.34	12.78	521,600	6,497,688	12.457	10.78	10.56	10.78	10.50	10.88	612,772	10.604	2.10%
2021-09-24	12.40	12.40	12.44	12.24	13.02	826,000	10,395,512	12.585	10.56	10.56	10.59	10.42	11.08	970,378	10.713	-4.62%
2021-09-23	13.00	13.00	13.02	12.62	13.48	503,521	6,554,860	13.018	11.07	11.07	11.08	10.74	11.47	591,533	11.081	0.93%
2021-09-21	12.88	12.88	12.92	12.72	13.50	496,400	6,435,728	12.965	10.96	10.96	11.00	10.83	11.49	583,167	11.036	-3.16%
2021-09-20	13.30	13.30	13.36	12.60	13.92	609,200	7,959,184	13.065	11.32	11.32	11.37	10.73	11.85	715,683	11.121	-4.32%
2021-09-17	13.90	13.88	13.90	12.50	13.90	1,598,528	21,419,116	13.399	11.83	11.81	11.83	10.64	11.83	1,877,938	11.406	11.20%
2021-09-16	12.50	12.50	12.52	12.08	14.34	2,365,600	30,365,800	12.836	10.64	10.64	10.66	10.28	12.21	2,779,088	10.927	-12.22%
2021-09-15	14.24	14.22	14.24	14.06	14.42	468,400	6,654,856	14.208	12.12	12.10	12.12	11.97	12.27	550,273	12.094	-2.20%
2021-09-14	14.56	14.48	14.56	14.20	15.10	980,132	14,403,521	14.695	12.39	12.33	12.39	12.09	12.85	1,151,451	12.509	2.25%
2021-09-13	14.24	14.24	14.28	14.12	14.94	1,588,570	22,702,779	14.291	12.12	12.12	12.16	12.02	12.72	1,866,240	12.165	-0.56%
2021-09-10	14.32	14.32	14.38	14.16	14.62	536,802	7,707,964	14.359	12.19	12.19	12.24	12.05	12.44	630,631	12.223	0.85%
2021-09-09	14.20	14.20	14.24	13.80	14.40	563,374	7,925,518	14.068	12.09	12.09	12.12	11.75	12.26	661,847	11.975	0.71%
2021-09-08	14.10	14.10	14.16	14.00	15.00	1,220,000	17,408,520	14.269	12.00	12.00	12.05	11.92	12.77	1,433,246	12.146	-6.00%
2021-09-07	15.00	15.00	15.10	14.38	15.10	997,093	14,863,427	14.907	12.77	12.77	12.85	12.24	12.85	1,171,377	12.689	1.76%
2021-09-06	14.74	14.74	14.76	14.70	16.20	2,420,800	37,422,416	15.459	12.55	12.55	12.56	12.51	13.79	2,843,937	13.159	-2.90%
2021-09-03	15.18	15.18	15.20	14.50	15.24	914,574	13,620,418	14.893	12.92	12.92	12.94	12.34	12.97	1,074,434	12.677	3.41%
2021-09-02	14.68	14.52	14.68	14.30	15.28	1,604,622	23,651,150	14.739	12.50	12.36	12.50	12.17	13.01	1,885,097	12.546	-0.54%
2021-09-01	14.76	14.76	14.80	13.30	15.20	2,729,201	39,507,526	14.476	12.56	12.56	12.60	11.32	12.94	3,206,244	12.322	8.53%
2021-08-31	13.60	13.52	13.60	12.90	13.66	1,410,805	18,722,362	13.271	11.58	11.51	11.58	10.98	11.63	1,657,403	11.296	2.56%
2021-08-30	13.26	13.26	13.30	13.20	14.08	2,482,800	33,304,048	13.414	11.29	11.29	11.32	11.24	11.99	2,916,774	11.418	-8.43%
2021-08-27	14.48	14.48	14.54	14.30	14.80	1,191,367	17,303,335	14.524	12.33	12.33	12.38	12.17	12.60	1,399,609	12.363	-0.14%
2021-08-26	14.50	14.50	14.66	14.00	15.36	1,400,800	20,357,324	14.533	12.34	12.34	12.48	11.92	13.07	1,645,649	12.370	-1.89%
2021-08-25	14.78	14.60	14.78	14.34	15.50	1,122,586	16,472,054	14.673	12.58	12.43	12.58	12.21	13.19	1,318,805	12.490	-1.07%
2021-08-24	14.94	14.94	15.00	14.64	15.58	1,888,400	28,392,280	15.035	12.72	12.72	12.77	12.46	13.26	2,218,478	12.798	1.22%
2021-08-23	14.76	14.76	14.80	14.06	15.64	3,574,400	53,508,825	14.970	12.56	12.56	12.60	11.97	13.31	4,199,177	12.743	8.69%
2021-08-20	13.58	13.58	13.60	13.20	16.00	5,407,300	74,690,022	13.813	11.56	11.56	11.58	11.24	13.62	6,352,454	11.758	-13.06%
2021-08-19	15.62	15.64	15.82	15.50	16.48	949,417	15,032,908	15.834	13.30	13.31	13.47	13.19	14.03	1,115,368	13.478	-1.14%
2021-08-18	15.80	15.74	15.80	14.30	16.40	2,313,665	35,714,609	15.436	13.45	13.40	13.45	12.17	13.96	2,718,076	13.140	8.52%
2021-08-17	14.56	14.56	14.58	14.24	16.16	2,605,600	38,990,456	14.964	12.39	12.39	12.41	12.12	13.76	3,061,039	12.738	-6.67%
2021-08-16	15.60	15.58	15.60	15.20	16.68	1,805,200	28,279,144	15.665	13.28	13.26	13.28	12.94	14.20	2,120,735	13.335	-4.76%
2021-08-13	16.38	16.30	16.38	16.12	18.38	3,541,591	59,144,373	16.700	13.94	13.87	13.94	13.72	15.65	4,160,633	14.215	-7.04%
2021-08-12	17.62	17.62	17.64	17.06	17.80	1,134,425	19,862,024	17.508	15.00	15.00	15.02	14.52	15.15	1,332,714	14.903	-0.06%
2021-08-11	17.70	17.70	17.72	17.30	19.98	2,878,808	52,276,343	18.159	15.01	15.01	15.02	14.67	16.94	3,395,429	15.396	-10.33%
2021-08-10	19.74	19.62	19.76	17.60	19.86	3,320,600	62,848,440	18.927	16.74	16.63	16.75	14.92	16.84	3,916,504	16.047	6.36%
2021-08-09	18.56	18.56	18.62	16.32	18.70	2,401,372	42,547,975	17.718	15.74	15.74	15.79	13.84	15.85	2,832,314	15.022	6.06%
2021-08-06	17.50	17.50	17.60	17.06	18.28	2,314,800	40,518,288	17.504	14.84	14.84	14.92	14.46	15.50	2,730,206	14.841	0.81%
2021-08-05	17.36	17.36	17.38	17.14	20.10	7,696,376	138,116,955	17.946	14.72	14.72	14.74	14.53	17.04	9,077,542	15.215	-13.42%
2021-08-04	20.05	20.00	20.05	19.52	22.05	4,186,800	85,693,432	20.468	17.00	16.96	17.00	16.55	18.70	4,938,149	17.353	-4.52%
2021-08-03	21.00	20.95	21.00	19.50	21.30	2,593,634	53,216,518	20.518	17.80	17.76	17.80	16.53	18.06	3,059,079	17.396	5.00%
2021-08-02	20.00	20.00	20.15	19.16	22.80	5,554,400	111,693,008	20.109	16.96	16.96	17.08	16.24	19.33	6,551,174	17.049	-9.09%
2021-07-30	22.00	22.00	22.20	21.60	23.35	2,760,676	61,110,342	22.136	18.65	18.65	18.82	18.31	19.80	3,256,098	18.768	-3.93%
2021-07-29	22.90	22.80	22.90	22.05	24.15	6,617,680	152,878,037	23.101	19.42	19.33	19.42	18.70	20.48	7,805,267	19.587	11.17%
2021-07-28	20.60	20.20	20.60	18.62	21.40	12,933,100	255,187,642	19.731	17.47	17.13	17.47	15.79	18.14	15,254,032	16.729	11.59%
2021-07-27	18.46	18.44	18.46	17.00	23.80	15,295,829	310,951,600	20.329	15.65	15.63	15.65	14.41	20.18	18,040,768	17.236	-21.61%
2021-07-26	23.55	23.50	23.55	23.05	27.20	7,470,425	184,565,000	24.706	19.97	19.92	19.97	19.54	23.06	8,811,043	20.947	-15.44%
2021-07-23	27.85	27.80	27.90	27.40	30.90	5,922,043	166,655,270	28.142	23.61	23.57	23.65	23.23	26.20	6,984,793	23.860	-8.09%
2021-07-22	30.30	30.25	30.30	29.85	32.60	2,630,800	81,339,812	30.918	25.69	25.65	25.69	25.31	27.64	3,102,915	26.214	-2.88%
2021-07-21	31.20	30.85	31.20	28.35	33.85	4,381,071	136,947,294	31.259	26.45	26.16	26.45	24.04	28.70	5,167,284	26.503	7.22%
2021-07-20	29.10	29.00	29.10	26.35	29.30	5,705,350	156,963,408	27.512	24.67	24.59	24.67	22.34	24.84	6,729,213	23.326	-2.02%
2021-07-19	29.70	29.70	29.75	27.80	32.70	2,516,195	76,485,130	30.397	25.18	25.18	25.22	23.57	27.72	2,967,743	25.772	1.37%
2021-07-16	29.30	29.30	29.40	28.90	35.00	6,010,595	186,955,416	31.104	24.84	24.84	24.93	24.50	29.67	7,089,237	26.372	-2.17%
2021-07-15	29.95	29.85	29.95	28.10	30.40	3,324,473	97,598,744	29.358	25.39	25.31	25.39	23.82	25.77	3,921,072	24.891	1.70%
2021-07-14	29.45	29.45	29.50	22.80	29.95	8,100,432	221,560,174	27.352	24.97	24.97	25.01	19.33	25.39	9,554,109	23.190	29.17%
2021-07-13	22.80	22.80	22.90	22.20	24.40	2,131,200	49,139,640	23.057	19.33	19.33	19.42	18.82	20.69	2,513,658	19.549	-1.72%
2021-07-12	23.20	23.15	23.20	19.32	23.60	4,836,888	104,427,773	21.590	19.67	19.63	19.67	16.38	20.01	5,704,900	18.305	20.33%
2021-07-09	19.28	19.24	19.28	18.64	20.65	1,667,200	32,358,128	19.409	16.35	16.31	16.35	15.80	17.51	1,966,390	16.456	-3.21%
2021-07-08	19.92	19.92	19.94	18.82	21.60	2,999,370	61,223,377	20.412	16.89	16.89	16.91	15.96	18.31	3,537,627	17.306	-2.59%
2021-07-07	20.45	20.45	20.55	17.62	20.70	4,718,449	92,121,202	19.524	17.34	17.34	17.42	14.94	17.55	5,565,206	16.553	8.32%
2021-07-06	18.88	18.88	18.90	16.60	19.48	9,765,800	176,658,481	18.090	16.01	16.01	16.02	14.07	16.52	11,518,338	15.337	19.34%
2021-07-05	15.82	15.80	15.82	15.34	15.92	903,290	14,083,441	15.591	13.41	13.40	13.41	13.01	13.50	1,065,391	13.219	-2.22%
2021-07-02	16.18	16.00	16.18	15.80	16.68	604,000	9,729,296	16.108	13.72	13.57	13.72	13.40	14.14	712,392	13.657	-3.11%
2021-06-30	16.70	16.52	16.70	16.52	17.28	619,600	10,370,380	16.737	14.16	14.01	14.16	14.01	14.65	730,791	14.191	-1.88%
2021-06-29	17.02	17.02	17.04	17.00	17.56	1,038,000	17,867,432	17.213	14.43	14.43	14.45	14.41	14.89	1,224,276	14.594	-2.52%
2021-06-28	17.46	17.46	17.48	16.12	17.70	1,326,417	22,679,546	17.098	14.80	14.80	14.82	13.67	15.01	1,564,451	14.497	2.71%
2021-06-25	17.00	17.00	17.02	15.32	17.40	3,661,052	61,406,646	16.773	14.41	14.41	14.43	12.99	14.75	4,318,052	14.221	10.39%
2021-06-24	15.40	15.38	15.42	15.18	16.40	1,319,284	20,617,845	15.628	13.06	13.04	13.07	12.87	13.90	1,556,038	13.250	-4.11%
2021-06-23	16.06	16.02	16.06	15.50	16.32	1,848,953	29,508,214	15.959	13.62	13.58	13.62	13.14	13.84	2,180,760	13.531	3.35%
2021-06-22	15.54	15.54	15.64	15.54	17.00	2,281,400	36,698,220	16.086	13.18	13.18	13.26	13.18	14.41	2,690,813	13.638	-5.13%
2021-06-21	16.38	16.34	16.38	14.72	16.68	2,292,400	36,511,720	15.927	13.89	13.85	13.89	12.48	14.14	2,703,787	13.504	7.76%
2021-06-18	15.20	15.00	15.20	14.72	15.68	2,322,000	34,835,615	15.002	12.89	12.72	12.89	12.48	13.29	2,738,698	12.720	1.20%
2021-06-17	15.02	15.00	15.10	15.00	16.38	1,962,400	30,649,592	15.618	12.73	12.72	12.80	12.72	13.89	2,314,566	13.242	-1.57%
2021-06-16	15.26	15.18	15.26	14.60	17.18	7,290,492	111,122,824	15.242	12.94	12.87	12.94	12.38	14.57	8,598,820	12.923	-10.55%
2021-06-15	17.06	17.06	17.12	16.50	18.46	3,866,941	67,030,111	17.334	14.46	14.46	14.52	13.99	15.65	4,560,890	14.697	-1.95%
2021-06-11	17.40	17.40	17.44	17.40	20.00	5,989,200	110,259,064	18.410	14.75	14.75	14.79	14.75	16.96	7,064,002	15.609	-13.00%
2021-06-10	20.00	19.96	20.00	19.96	20.85	2,132,800	43,441,560	20.368	16.96	16.92	16.96	16.92	17.68	2,515,545	17.269	-1.48%
2021-06-09	20.30	20.05	20.30	19.44	20.50	1,560,400	31,542,116	20.214	17.21	17.00	17.21	16.48	17.38	1,840,424	17.139	1.50%
2021-06-08	20.00	19.78	20.00	19.60	20.90	2,421,040	49,084,631	20.274	16.96	16.77	16.96	16.62	17.72	2,855,512	17.189	0.50%
2021-06-07	19.90	19.70	19.90	18.20	20.10	2,829,269	53,997,533	19.085	16.87	16.70	16.87	15.43	17.04	3,337,000	16.181	0.00%
2021-06-04	19.90	19.90	19.92	18.80	20.35	2,630,610	51,315,745	19.507	16.87	16.87	16.89	15.94	17.25	3,102,691	16.539	-1.00%
2021-06-03	20.10	20.10	20.20	19.82	21.75	2,665,191	55,155,447	20.695	17.04	17.04	17.13	16.80	18.44	3,143,477	17.546	1.01%
2021-06-02	19.90	19.90	19.94	19.08	21.90	3,924,324	78,869,421	20.098	16.87	16.87	16.91	16.18	18.57	4,628,570	17.040	-7.66%
2021-06-01	21.55	21.50	21.55	20.30	22.20	3,277,214	70,153,139	21.406	18.27	18.23	18.27	17.21	18.82	3,865,332	18.149	3.61%
2021-05-31	20.80	20.65	20.80	17.40	21.55	7,684,286	152,373,140	19.829	17.64	17.51	17.64	14.75	18.27	9,063,283	16.812	17.78%
2021-05-28	17.66	17.66	17.76	17.50	19.30	3,639,800	67,322,432	18.496	14.97	14.97	15.06	14.84	16.36	4,292,987	15.682	-0.23%
2021-05-27	17.70	17.70	17.72	16.78	17.98	2,101,632	36,563,505	17.398	15.01	15.01	15.02	14.23	15.24	2,478,784	14.751	1.37%
2021-05-26	17.46	17.46	17.48	17.30	19.32	2,233,147	40,492,693	18.133	14.80	14.80	14.82	14.67	16.38	2,633,900	15.374	-5.01%
2021-05-25	18.38	18.38	18.40	17.08	18.78	3,925,722	71,357,604	18.177	15.58	15.58	15.60	14.48	15.92	4,630,219	15.411	8.63%
2021-05-24	16.92	16.80	16.92	16.52	17.58	2,277,600	38,789,432	17.031	14.35	14.24	14.35	14.01	14.91	2,686,331	14.440	1.08%
2021-05-21	16.74	16.74	16.76	16.20	18.00	3,542,000	58,905,809	16.631	14.19	14.19	14.21	13.74	15.26	4,177,636	14.100	-5.96%
2021-05-20	17.80	17.80	17.90	17.12	18.60	2,801,963	49,586,922	17.697	15.09	15.09	15.18	14.52	15.77	3,304,794	15.005	-3.26%
2021-05-18	18.40	18.38	18.40	16.44	18.56	2,783,519	49,534,553	17.796	15.60	15.58	15.60	13.94	15.74	3,283,040	15.088	8.24%
2021-05-17	17.00	17.00	17.10	15.22	17.84	4,352,208	73,846,837	16.968	14.41	14.41	14.50	12.90	15.13	5,133,241	14.386	8.42%
2021-05-14	15.68	15.68	15.70	14.56	16.26	6,010,000	93,063,512	15.485	13.29	13.29	13.31	12.34	13.79	7,088,535	13.129	-0.76%
2021-05-13	15.80	15.72	15.80	13.20	16.34	7,855,690	121,424,835	15.457	13.40	13.33	13.40	11.19	13.85	9,265,446	13.105	14.49%
2021-05-12	13.80	13.74	13.80	12.44	14.18	3,619,278	48,675,302	13.449	11.70	11.65	11.70	10.55	12.02	4,268,782	11.403	10.22%
2021-05-11	12.52	12.50	12.56	11.82	12.90	3,646,000	44,769,984	12.279	10.62	10.60	10.65	10.02	10.94	4,300,299	10.411	-3.99%
2021-05-10	13.04	13.02	13.04	11.68	13.40	5,043,191	64,539,467	12.797	11.06	11.04	11.06	9.903	11.36	5,948,225	10.850	10.88%
2021-05-07	11.76	11.76	11.80	11.58	13.88	6,898,800	86,321,864	12.513	9.971	9.971	10.00	9.818	11.77	8,136,836	10.609	-14.78%
2021-05-06	13.80	13.70	13.80	12.70	14.36	5,561,480	75,330,707	13.545	11.70	11.62	11.70	10.77	12.18	6,559,525	11.484	0.00%
2021-05-05	13.80	13.80	13.86	12.50	14.14	3,518,912	47,781,276	13.578	11.70	11.70	11.75	10.60	11.99	4,150,404	11.512	5.50%
2021-05-04	13.08	13.08	13.14	12.58	14.84	8,553,349	115,316,734	13.482	11.09	11.09	11.14	10.67	12.58	10,088,305	11.431	-4.39%
2021-05-03	13.68	13.68	13.70	11.76	13.82	6,436,924	84,120,998	13.069	11.60	11.60	11.62	9.971	11.72	7,592,073	11.080	15.93%
2021-04-30	11.80	11.76	11.80	11.50	14.00	14,136,141	176,680,787	12.499	10.00	9.971	10.00	9.750	11.87	16,672,966	10.597	-2.48%
2021-04-29	12.10	12.00	12.10	10.94	12.24	7,194,171	83,845,758	11.655	10.26	10.17	10.26	9.275	10.38	8,485,213	9.8814	10.00%
2021-04-28	11.00	10.98	11.00	9.900	11.60	6,135,240	66,683,146	10.869	9.326	9.309	9.326	8.394	9.835	7,236,250	9.2152	7.84%
2021-04-27	10.20	10.02	10.20	9.550	10.38	5,735,238	57,434,864	10.014	8.648	8.495	8.648	8.097	8.801	6,764,465	8.4907	-0.78%
2021-04-26	10.28	10.20	10.28	9.450	10.64	13,255,964	135,164,589	10.197	8.716	8.648	8.716	8.012	9.021	15,634,836	8.6451	9.71%
2021-04-23	9.370	9.370	9.380	8.200	9.620	9,495,443	86,373,237	9.0963	7.944	7.944	7.953	6.952	8.156	11,199,464	7.7123	15.68%
2021-04-22	8.100	8.100	8.220	7.460	8.480	4,150,000	33,848,460	8.1563	6.868	6.868	6.969	6.325	7.190	4,894,745	6.9153	4.25%
2021-04-21	7.770	7.710	7.770	6.900	7.800	2,801,357	20,800,293	7.4251	6.588	6.537	6.588	5.850	6.613	3,304,079	6.2953	3.88%
2021-04-20	7.480	7.350	7.480	7.350	7.940	1,362,342	10,287,590	7.5514	6.342	6.232	6.342	6.232	6.732	1,606,823	6.4024	-4.59%
2021-04-19	7.840	7.800	7.840	7.390	7.890	1,825,356	13,990,000	7.6643	6.647	6.613	6.647	6.266	6.690	2,152,928	6.4981	1.82%
2021-04-16	7.700	7.690	7.700	7.330	7.920	2,496,400	19,167,096	7.6779	6.528	6.520	6.528	6.215	6.715	2,944,396	6.5097	-0.90%
2021-04-15	7.770	7.770	7.830	6.720	7.850	4,900,920	36,508,614	7.4493	6.588	6.588	6.639	5.698	6.656	5,780,423	6.3159	11.96%
2021-04-14	6.940	6.950	6.990	6.330	7.000	1,421,200	9,426,580	6.6328	5.884	5.893	5.926	5.367	5.935	1,676,244	5.6236	8.27%
2021-04-13	6.410	6.410	6.520	6.320	7.080	1,404,194	9,427,077	6.7135	5.435	5.435	5.528	5.358	6.003	1,656,186	5.6920	-0.62%
2021-04-12	6.450	6.450	6.500	5.880	6.980	4,294,000	28,203,944	6.5682	5.469	5.469	5.511	4.985	5.918	5,064,587	5.5689	7.86%
2021-04-09	5.980	5.900	5.980	4.980	6.140	1,894,324	10,487,293	5.5362	5.070	5.002	5.070	4.222	5.206	2,234,273	4.6938	20.32%
2021-04-08	4.970	4.910	4.970	4.560	4.970	352,800	1,717,164	4.8672	4.214	4.163	4.214	3.866	4.214	416,112	4.1267	6.42%
2021-04-07	4.670	4.610	4.670	4.290	4.750	584,800	2,646,772	4.5259	3.959	3.909	3.959	3.637	4.027	689,746	3.8373	0.43%
2021-04-01	4.650	4.600	4.650	4.520	4.710	536,000	2,477,080	4.6214	3.942	3.900	3.942	3.832	3.993	632,189	3.9183	-0.85%
2021-03-31	4.690	4.640	4.690	4.510	4.980	299,200	1,399,340	4.6769	3.976	3.934	3.976	3.824	4.222	352,893	3.9653	-4.09%
2021-03-30	4.890	4.800	4.890	4.800	5.160	1,023,600	5,043,684	4.9274	4.146	4.070	4.146	4.070	4.375	1,207,292	4.1777	-6.32%
2021-03-29	5.220	5.220	5.230	5.120	5.610	1,118,400	5,891,656	5.2679	4.426	4.426	4.434	4.341	4.756	1,319,104	4.4664	-8.10%
2021-03-26	5.680	5.670	5.750	5.570	5.760	186,400	1,063,452	5.7052	4.816	4.807	4.875	4.723	4.884	219,851	4.8372	0.35%
2021-03-25	5.660	5.650	5.660	5.560	5.990	196,000	1,107,676	5.6514	4.799	4.790	4.799	4.714	5.079	231,174	4.7915	-0.70%
2021-03-24	5.700	5.700	5.760	5.700	6.080	308,000	1,788,508	5.8068	4.833	4.833	4.884	4.833	5.155	363,273	4.9233	-6.25%
2021-03-23	6.080	6.000	6.080	5.810	6.120	556,400	3,321,064	5.9688	5.155	5.087	5.155	4.926	5.189	656,250	5.0607	-1.14%
2021-03-22	6.150	6.100	6.150	5.750	6.190	758,000	4,491,740	5.9258	5.214	5.172	5.214	4.875	5.248	894,028	5.0242	2.50%
2021-03-19	6.000	6.000	6.030	5.650	6.200	982,002	5,804,647	5.9110	5.087	5.087	5.113	4.790	5.257	1,158,229	5.0117	4.17%
2021-03-18	5.760	5.590	5.760	5.590	6.060	622,000	3,573,776	5.7456	4.884	4.739	4.884	4.739	5.138	733,622	4.8714	-1.37%
2021-03-17	5.840	5.780	5.840	5.780	6.090	281,200	1,652,820	5.8777	4.951	4.901	4.951	4.901	5.163	331,663	4.9834	-4.11%
2021-03-16	6.090	5.910	6.090	5.850	6.140	166,400	995,836	5.9846	5.163	5.011	5.163	4.960	5.206	196,262	5.0740	2.53%
2021-03-15	5.940	5.730	5.950	5.700	6.190	351,641	2,046,199	5.8190	5.036	4.858	5.045	4.833	5.248	414,745	4.9336	-1.66%
2021-03-12	6.040	5.960	6.040	5.890	6.100	223,200	1,339,658	6.0021	5.121	5.053	5.121	4.994	5.172	263,255	5.0888	0.83%
2021-03-11	5.990	5.830	5.990	5.300	5.990	872,000	4,933,880	5.6581	5.079	4.943	5.079	4.494	5.079	1,028,486	4.7972	4.90%
2021-03-10	5.710	5.680	5.710	5.700	6.110	277,200	1,616,528	5.8316	4.841	4.816	4.841	4.833	5.180	326,945	4.9443	-0.87%
2021-03-09	5.760	5.670	5.760	5.700	6.040	612,800	3,582,100	5.8455	4.884	4.807	4.884	4.833	5.121	722,771	4.9561	-7.10%
2021-03-08	6.200	5.890	6.200	5.790	6.290	776,800	4,729,632	6.0886	5.257	4.994	5.257	4.909	5.333	916,202	5.1622	3.33%
2021-03-05	6.000	5.870	6.020	5.670	6.200	503,761	2,968,908	5.8935	5.087	4.977	5.104	4.807	5.257	594,164	4.9968	-0.17%
2021-03-04	6.010	5.990	6.130	5.710	6.210	516,487	3,028,295	5.8633	5.096	5.079	5.197	4.841	5.265	609,174	4.9711	-3.06%
2021-03-03	6.200	6.150	6.200	5.900	6.200	831,600	5,040,544	6.0613	5.257	5.214	5.257	5.002	5.257	980,836	5.1390	-0.80%
2021-03-02	6.250	6.190	6.250	5.780	6.420	854,053	5,217,266	6.1088	5.299	5.248	5.299	4.901	5.443	1,007,319	5.1794	-0.79%
2021-03-01	6.300	6.270	6.300	5.900	6.400	710,000	4,392,024	6.1859	5.341	5.316	5.341	5.002	5.426	837,414	5.2447	9.37%
2021-02-26	5.760	5.690	5.760	5.500	6.080	1,715,200	9,798,380	5.7127	4.884	4.824	4.884	4.663	5.155	2,023,004	4.8435	-8.43%
2021-02-25	6.290	6.160	6.290	6.020	6.660	742,800	4,704,380	6.3333	5.333	5.223	5.333	5.104	5.647	876,100	5.3697	3.45%
2021-02-24	6.080	6.030	6.080	5.800	6.780	2,406,800	14,965,036	6.2178	5.155	5.113	5.155	4.918	5.748	2,838,716	5.2718	-4.85%
2021-02-23	6.390	6.330	6.400	6.200	6.870	1,457,600	9,503,356	6.5199	5.418	5.367	5.426	5.257	5.825	1,719,176	5.5279	-6.30%
2021-02-22	6.820	6.740	6.820	6.660	8.010	3,071,761	21,698,225	7.0638	5.782	5.714	5.782	5.647	6.791	3,623,009	5.9890	-12.34%
2021-02-19	7.780	7.780	7.800	7.700	8.190	1,292,096	10,244,422	7.9285	6.596	6.596	6.613	6.528	6.944	1,523,971	6.7222	-5.01%
2021-02-18	8.190	8.190	8.200	7.810	8.880	2,264,398	18,747,301	8.2792	6.944	6.944	6.952	6.622	7.529	2,670,759	7.0195	5.81%
2021-02-17	7.740	7.740	7.790	7.740	9.170	4,214,805	36,246,391	8.5998	6.562	6.562	6.605	6.562	7.775	4,971,180	7.2913	-5.15%
2021-02-16	8.160	8.150	8.160	6.780	8.290	5,083,830	39,286,294	7.7277	6.918	6.910	6.918	5.748	7.029	5,996,157	6.5519	16.57%
2021-02-11	7.000	6.990	7.000	5.130	7.110	3,341,596	20,280,132	6.0690	5.935	5.926	5.935	4.349	6.028	3,941,268	5.1456	28.44%
2021-02-10	5.450	5.410	5.450	4.700	5.550	1,733,200	8,877,248	5.1219	4.621	4.587	4.621	3.985	4.706	2,044,234	4.3426	11.22%
2021-02-09	4.900	4.860	4.900	4.750	5.070	1,595,600	7,789,312	4.8817	4.154	4.121	4.154	4.027	4.299	1,881,941	4.1390	-2.97%
2021-02-08	5.050	4.940	5.050	4.900	5.320	1,182,839	6,067,043	5.1292	4.282	4.188	4.282	4.154	4.511	1,395,107	4.3488	-0.98%
2021-02-05	5.100	5.090	5.100	5.060	6.180	2,010,800	11,230,672	5.5852	4.324	4.316	4.324	4.290	5.240	2,371,652	4.7354	-16.53%
2021-02-04	6.110	6.110	6.200	6.000	6.230	854,015	5,246,268	6.1431	5.180	5.180	5.257	5.087	5.282	1,007,274	5.2084	0.99%
2021-02-03	6.050	6.050	6.130	5.890	6.230	1,295,800	7,848,406	6.0568	5.129	5.129	5.197	4.994	5.282	1,528,340	5.1352	0.83%
2021-02-02	6.000	5.890	6.000	5.400	6.270	1,967,200	11,782,220	5.9893	5.087	4.994	5.087	4.578	5.316	2,320,227	5.0780	6.95%
2021-02-01	5.610	5.570	5.620	5.090	5.740	1,925,600	10,655,996	5.5339	4.756	4.723	4.765	4.316	4.867	2,271,162	4.6919	2.00%
2021-01-29	5.500	5.400	5.500	5.230	5.960	2,447,200	13,456,404	5.4987	4.663	4.578	4.663	4.434	5.053	2,886,366	4.6621	0.18%
2021-01-28	5.490	5.420	5.490	5.400	6.290	6,021,876	34,701,985	5.7627	4.655	4.595	4.655	4.578	5.333	7,102,542	4.8859	3.58%
2021-01-27	5.300	5.190	5.300	5.110	5.360	1,791,200	9,365,188	5.2284	4.494	4.400	4.494	4.333	4.544	2,112,643	4.4329	-1.12%
2021-01-26	5.360	5.360	5.380	4.930	5.400	4,357,056	22,357,573	5.1313	4.544	4.544	4.561	4.180	4.578	5,138,959	4.3506	3.08%
2021-01-25	5.200	5.150	5.200	4.780	5.360	5,292,594	26,846,529	5.0725	4.409	4.366	4.409	4.053	4.544	6,242,386	4.3007	5.48%
2021-01-22	4.930	4.930	5.000	4.560	5.620	6,396,922	32,370,504	5.0603	4.180	4.180	4.239	3.866	4.765	7,544,893	4.2904	-1.79%
2021-01-21	5.020	5.020	5.090	3.300	5.470	9,677,796	45,179,140	4.6683	4.256	4.256	4.316	2.798	4.638	11,414,541	3.9580	52.12%
2021-01-20	3.300	3.150	3.300	3.100	3.300	367,760	1,180,397	3.2097	2.798	2.671	2.798	2.628	2.798	433,757	2.7213	6.45%
2021-01-19	3.100	3.050	3.130	2.980	3.110	310,668	947,976	3.0514	2.628	2.586	2.654	2.527	2.637	366,419	2.5871	1.97%
2021-01-18	3.040	3.010	3.060	2.950	3.050	94,400	284,092	3.0094	2.577	2.552	2.594	2.501	2.586	111,341	2.5516	2.36%
2021-01-15	2.970	2.960	2.970	2.900	3.040	322,000	956,568	2.9707	2.518	2.510	2.518	2.459	2.577	379,785	2.5187	-1.33%
2021-01-14	3.010	3.010	3.080	2.900	3.200	492,800	1,471,064	2.9851	2.552	2.552	2.611	2.459	2.713	581,236	2.5309	-5.94%
2021-01-13	3.200	3.200	3.240	2.960	3.200	215,600	670,524	3.1100	2.713	2.713	2.747	2.510	2.713	254,291	2.6368	8.11%
2021-01-12	2.960	2.980	3.060	2.900	3.100	432,400	1,295,184	2.9953	2.510	2.527	2.594	2.459	2.628	509,997	2.5396	2.78%
2021-01-11	2.880	2.880	3.030	2.880	3.060	497,800	1,477,820	2.9687	2.442	2.442	2.569	2.442	2.594	587,134	2.5170	-5.88%
2021-01-08	3.060	3.060	3.150	3.060	3.270	197,600	617,484	3.1249	2.594	2.594	2.671	2.594	2.772	233,061	2.6495	-4.38%
2021-01-07	3.200	3.200	3.270	3.040	3.260	450,806	1,412,966	3.1343	2.713	2.713	2.772	2.577	2.764	531,706	2.6574	-0.93%
2021-01-06	3.230	3.230	3.300	3.220	3.460	522,800	1,737,208	3.3229	2.739	2.739	2.798	2.730	2.934	616,620	2.8173	0.00%
2021-01-05	3.230	3.230	3.370	3.220	3.400	358,000	1,190,264	3.3248	2.739	2.739	2.857	2.730	2.883	422,246	2.8189	-0.62%
2021-01-04	3.250	3.190	3.250	3.160	3.310	238,238	767,702	3.2224	2.756	2.705	2.756	2.679	2.806	280,991	2.7321	-1.81%
2020-12-31	3.310	3.280	3.310	3.250	3.310	122,800	399,884	3.2564	2.806	2.781	2.806	2.756	2.806	144,837	2.7609	-0.90%
2020-12-30	3.340	3.320	3.340	3.200	3.400	160,800	530,760	3.3007	2.832	2.815	2.832	2.713	2.883	189,657	2.7985	-1.76%
2020-12-29	3.400	3.400	3.430	3.300	3.500	483,200	1,635,784	3.3853	2.883	2.883	2.908	2.798	2.967	569,913	2.8702	2.41%
2020-12-28	3.320	3.310	3.320	3.170	3.420	554,152	1,849,514	3.3376	2.815	2.806	2.815	2.688	2.900	653,598	2.8297	-0.90%
2020-12-24	3.350	3.350	3.360	3.230	3.500	384,400	1,281,828	3.3346	2.840	2.840	2.849	2.739	2.967	453,383	2.8273	3.72%
2020-12-23	3.230	3.230	3.260	2.800	3.380	1,200,514	3,807,862	3.1719	2.739	2.739	2.764	2.374	2.866	1,415,954	2.6893	17.03%
2020-12-22	2.760	2.740	2.760	2.760	2.830	88,000	244,852	2.7824	2.340	2.323	2.340	2.340	2.399	103,792	2.3591	-2.47%
2020-12-21	2.830	2.840	2.850	2.750	2.840	113,200	314,988	2.7826	2.399	2.408	2.416	2.332	2.408	133,514	2.3592	-0.35%
2020-12-18	2.840	2.840	2.880	2.740	2.930	320,000	904,056	2.8252	2.408	2.408	2.442	2.323	2.484	377,426	2.3953	4.41%
2020-12-17	2.720	2.700	2.720	2.650	2.720	15,200	41,092	2.7034	2.306	2.289	2.306	2.247	2.306	17,928	2.2921	0.37%
2020-12-16	2.710	2.650	2.740	2.650	2.850	226,408	622,504	2.7495	2.298	2.247	2.323	2.247	2.416	267,038	2.3311	1.50%
2020-12-15	2.670	2.670	2.700	2.560	2.720	205,983	552,960	2.6845	2.264	2.264	2.289	2.170	2.306	242,948	2.2760	2.69%
2020-12-14	2.600	2.580	2.630	2.600	2.650	80,000	209,636	2.6205	2.204	2.187	2.230	2.204	2.247	94,357	2.2217	-1.14%
2020-12-11	2.630	2.630	2.640	2.480	2.650	124,400	314,372	2.5271	2.230	2.230	2.238	2.103	2.247	146,724	2.1426	5.20%
2020-12-10	2.500	2.500	2.630	2.500	2.620	56,000	145,092	2.5909	2.120	2.120	2.230	2.120	2.221	66,050	2.1967	-2.34%
2020-12-09	2.560	2.510	2.560	2.470	2.580	322,000	817,020	2.5373	2.170	2.128	2.170	2.094	2.187	379,785	2.1513	2.40%
2020-12-08	2.500	2.500	2.650	2.440	2.510	25,200	62,824	2.4930	2.120	2.120	2.247	2.069	2.128	29,722	2.1137	-1.19%
2020-12-07	2.530	2.520	2.560	2.520	2.630	40,000	103,768	2.5942	2.145	2.137	2.170	2.137	2.230	47,178	2.1995	-1.94%
2020-12-04	2.580	2.530	2.580	2.500	2.590	32,043	81,603	2.5467	2.187	2.145	2.187	2.120	2.196	37,793	2.1592	-0.39%
2020-12-03	2.590	2.590	2.620	2.480	2.600	176,400	443,184	2.5124	2.196	2.196	2.221	2.103	2.204	208,056	2.1301	0.78%
2020-12-02	2.570	2.570	2.620	2.500	2.690	84,800	218,616	2.5780	2.179	2.179	2.221	2.120	2.281	100,018	2.1858	-3.02%
2020-12-01	2.650	2.650	2.700	2.650	2.720	160,000	432,720	2.7045	2.247	2.247	2.289	2.247	2.306	188,713	2.2930	-0.75%
2020-11-30	2.670	2.670	2.710	2.660	2.720	148,069	398,777	2.6932	2.264	2.264	2.298	2.255	2.306	174,641	2.2834	1.52%
2020-11-27	2.630	2.580	2.630	2.630	2.640	33,600	88,468	2.6330	2.230	2.187	2.230	2.230	2.238	39,630	2.2324	0.00%
2020-11-26	2.630	2.630	2.700	2.600	2.650	82,800	216,956	2.6202	2.230	2.230	2.289	2.204	2.247	97,659	2.2216	-0.75%
2020-11-25	2.650	2.620	2.680	2.600	2.720	484,400	1,271,288	2.6245	2.247	2.221	2.272	2.204	2.306	571,329	2.2251	-1.12%
2020-11-24	2.680	2.660	2.700	2.650	2.720	164,000	440,712	2.6873	2.272	2.255	2.289	2.247	2.306	193,431	2.2784	1.13%
2020-11-23	2.650	2.650	2.700	2.620	2.760	267,249	726,499	2.7184	2.247	2.247	2.289	2.221	2.340	315,209	2.3048	-1.85%
2020-11-20	2.700	2.700	2.710	2.680	2.780	97,600	266,416	2.7297	2.289	2.289	2.298	2.272	2.357	115,115	2.3143	0.75%
2020-11-19	2.680	2.680	2.730	2.680	2.820	254,263	706,495	2.7786	2.272	2.272	2.315	2.272	2.391	299,892	2.3558	-3.60%
2020-11-18	2.780	2.760	2.780	2.650	2.800	1,022,800	2,799,980	2.7376	2.357	2.340	2.357	2.247	2.374	1,206,348	2.3210	6.92%
2020-11-17	2.600	2.580	2.600	2.350	2.620	786,425	1,967,122	2.5013	2.204	2.187	2.204	1.992	2.221	927,554	2.1208	10.64%
2020-11-16	2.350	2.340	2.390	2.300	2.370	292,960	681,881	2.3276	1.992	1.984	2.026	1.950	2.009	345,534	1.9734	3.07%
2020-11-13	2.280	2.280	2.360	2.260	2.360	41,200	93,672	2.2736	1.933	1.933	2.001	1.916	2.001	48,594	1.9277	-3.80%
2020-11-12	2.370	2.320	2.370	2.300	2.370	191,200	441,772	2.3105	2.009	1.967	2.009	1.950	2.009	225,512	1.9590	3.04%
2020-11-11	2.300	2.270	2.340	2.220	2.380	333,600	768,544	2.3038	1.950	1.925	1.984	1.882	2.018	393,467	1.9533	4.55%
2020-11-10	2.200	2.120	2.200	2.120	2.250	1,025,364	2,252,571	2.1969	1.865	1.797	1.865	1.797	1.908	1,209,372	1.8626	2.33%
2020-11-09	2.150	2.140	2.150	2.140	2.210	759,200	1,651,304	2.1751	1.823	1.814	1.823	1.814	1.874	895,444	1.8441	-1.38%
2020-11-06	2.180	2.150	2.200	2.160	2.230	372,800	818,552	2.1957	1.848	1.823	1.865	1.831	1.891	439,701	1.8616	-0.91%
2020-11-05	2.200	2.200	2.210	2.180	2.320	344,800	757,004	2.1955	1.865	1.865	1.874	1.848	1.967	406,677	1.8614	0.46%
2020-11-04	2.190	2.150	2.190	2.110	2.200	312,400	679,016	2.1735	1.857	1.823	1.857	1.789	1.865	368,462	1.8428	-0.45%
2020-11-03	2.200	2.170	2.200	2.180	2.250	324,000	723,864	2.2341	1.865	1.840	1.865	1.848	1.908	382,144	1.8942	-0.90%
2020-11-02	2.220	2.190	2.220	2.190	2.250	365,200	807,772	2.2119	1.882	1.857	1.882	1.857	1.908	430,738	1.8753	0.91%
2020-10-30	2.200	2.190	2.200	2.200	2.340	474,800	1,063,564	2.2400	1.865	1.857	1.865	1.865	1.984	560,006	1.8992	-5.98%
2020-10-29	2.340	2.340	2.440	2.310	2.350	104,800	243,784	2.3262	1.984	1.984	2.069	1.959	1.992	123,607	1.9722	-2.50%
2020-10-28	2.400	2.400	2.420	2.360	2.420	80,800	193,644	2.3966	2.035	2.035	2.052	2.001	2.052	95,300	2.0319	0.42%
2020-10-27	2.390	2.380	2.390	2.370	2.450	228,800	549,340	2.4010	2.026	2.018	2.026	2.009	2.077	269,860	2.0357	-2.45%
2020-10-23	2.450	2.430	2.450	2.410	2.460	60,800	148,828	2.4478	2.077	2.060	2.077	2.043	2.086	71,711	2.0754	0.00%
2020-10-22	2.450	2.420	2.500	2.430	2.450	82,800	202,748	2.4486	2.077	2.052	2.120	2.060	2.077	97,659	2.0761	0.00%
2020-10-21	2.450	2.430	2.490	2.440	2.480	77,013	188,965	2.4537	2.077	2.060	2.111	2.069	2.103	90,833	2.0803	0.82%
2020-10-20	2.430	2.430	2.490	2.420	2.450	20,000	48,672	2.4336	2.060	2.060	2.111	2.052	2.077	23,589	2.0633	-2.80%
2020-10-19	2.500	2.440	2.500	2.460	2.510	218,800	546,724	2.4987	2.120	2.069	2.120	2.086	2.128	258,065	2.1186	0.00%
2020-10-16	2.500	2.440	2.500	2.460	2.510	150,400	375,712	2.4981	2.120	2.069	2.120	2.086	2.128	177,390	2.1180	0.00%
2020-10-15	2.500	2.450	2.500	2.470	2.500	184,800	461,812	2.4990	2.120	2.077	2.120	2.094	2.120	217,964	2.1188	0.00%
2020-10-14	2.500	2.440	2.500	2.450	2.510	135,200	337,696	2.4978	2.120	2.069	2.120	2.077	2.128	159,463	2.1177	-0.40%
2020-10-12	2.510	2.400	2.510	2.490	2.530	274,749	690,304	2.5125	2.128	2.035	2.128	2.111	2.145	324,055	2.1302	0.00%
2020-10-09	2.510	2.510	2.530	2.510	2.530	6,000	15,140	2.5233	2.128	2.128	2.145	2.128	2.145	7,077	2.1394	0.00%
2020-10-08	2.510	2.500	2.530	2.500	2.530	171,200	430,372	2.5139	2.128	2.120	2.145	2.120	2.145	201,923	2.1314	0.40%
2020-10-07	2.500	2.480	2.500	2.420	2.510	136,400	338,396	2.4809	2.120	2.103	2.120	2.052	2.128	160,878	2.1034	0.81%
2020-10-06	2.480	2.480	2.500	2.420	2.500	71,600	177,064	2.4730	2.103	2.103	2.120	2.052	2.120	84,449	2.0967	0.40%
2020-10-05	2.470	2.470	2.500	2.410	2.480	105,650	260,023	2.4612	2.094	2.094	2.120	2.043	2.103	124,610	2.0867	0.82%
2020-09-30	2.450	2.450	2.530	2.440	2.500	88,800	217,880	2.4536	2.077	2.077	2.145	2.069	2.120	104,736	2.0803	-1.61%
2020-09-29	2.490	2.500	2.530	2.420	2.510	108,400	268,928	2.4809	2.111	2.120	2.145	2.052	2.128	127,853	2.1034	0.40%
2020-09-28	2.480	2.500	2.520	2.410	2.480	126,800	312,496	2.4645	2.103	2.120	2.137	2.043	2.103	149,555	2.0895	0.81%
2020-09-25	2.460	2.500	2.510	2.420	2.530	220,000	546,712	2.4851	2.086	2.120	2.128	2.052	2.145	259,480	2.1069	0.00%
2020-09-24	2.460	2.460	2.550	2.460	2.550	176,319	441,001	2.5012	2.086	2.086	2.162	2.086	2.162	207,961	2.1206	-3.53%
2020-09-23	2.550	2.550	2.600	2.470	2.550	147,600	373,692	2.5318	2.162	2.162	2.204	2.094	2.162	174,088	2.1466	2.00%
2020-09-22	2.500	2.470	2.530	2.470	2.590	104,400	263,924	2.5280	2.120	2.094	2.145	2.094	2.196	123,135	2.1434	-4.58%
2020-09-21	2.620	2.620	2.650	2.570	2.660	148,400	389,944	2.6277	2.221	2.221	2.247	2.179	2.255	175,031	2.2279	0.00%
2020-09-18	2.620	2.610	2.650	2.580	2.640	175,200	458,020	2.6143	2.221	2.213	2.247	2.187	2.238	206,641	2.2165	0.38%
2020-09-17	2.610	2.610	2.660	2.600	2.660	285,200	747,720	2.6217	2.213	2.213	2.255	2.204	2.255	336,381	2.2228	0.00%
2020-09-16	2.610	2.610	2.680	2.600	2.610	151,464	395,243	2.6095	2.213	2.213	2.272	2.204	2.213	178,645	2.2124	0.00%
2020-09-15	2.610	2.600	2.660	2.550	2.640	116,400	303,248	2.6052	2.213	2.204	2.255	2.162	2.238	137,289	2.2088	0.38%
2020-09-14	2.600	2.600	2.630	2.600	2.690	186,000	485,868	2.6122	2.204	2.204	2.230	2.204	2.281	219,379	2.2147	0.00%
2020-09-11	2.600	2.600	2.630	2.570	2.640	129,600	337,536	2.6044	2.204	2.204	2.230	2.179	2.238	152,858	2.2082	0.00%
2020-09-10	2.600	2.610	2.640	2.600	2.660	177,885	464,913	2.6136	2.204	2.213	2.238	2.204	2.255	209,808	2.2159	-0.38%
2020-09-09	2.610	2.610	2.620	2.580	2.610	194,403	506,907	2.6075	2.213	2.213	2.221	2.187	2.213	229,290	2.2108	0.00%
2020-09-08	2.610	2.610	2.620	2.560	2.620	207,600	539,876	2.6006	2.213	2.213	2.221	2.170	2.221	244,855	2.2049	0.38%
2020-09-07	2.600	2.600	2.650	2.520	2.610	170,400	438,400	2.5728	2.204	2.204	2.247	2.137	2.213	200,979	2.1813	0.00%
2020-09-04	2.600	2.570	2.640	2.520	2.600	207,200	529,836	2.5571	2.204	2.179	2.238	2.137	2.204	244,383	2.1681	1.96%
2020-09-03	2.550	2.550	2.580	2.550	2.590	93,600	240,012	2.5642	2.162	2.162	2.187	2.162	2.196	110,397	2.1741	0.00%
2020-09-02	2.550	2.550	2.580	2.500	2.700	332,800	854,044	2.5662	2.162	2.162	2.187	2.120	2.289	392,523	2.1758	0.79%
2020-09-01	2.530	2.530	2.570	2.470	2.530	251,773	632,895	2.5138	2.145	2.145	2.179	2.094	2.145	296,955	2.1313	1.61%
2020-08-31	2.490	2.470	2.510	2.460	2.520	446,002	1,115,732	2.5016	2.111	2.094	2.128	2.086	2.137	526,040	2.1210	-0.40%
2020-08-28	2.500	2.470	2.510	2.470	2.520	225,600	562,596	2.4938	2.120	2.094	2.128	2.094	2.137	266,085	2.1143	1.21%
2020-08-27	2.470	2.510	2.520	2.450	2.520	168,800	418,788	2.4810	2.094	2.128	2.137	2.077	2.137	199,092	2.1035	-2.37%
2020-08-26	2.530	2.520	2.530	2.520	2.600	597,900	1,528,543	2.5565	2.145	2.137	2.145	2.137	2.204	705,197	2.1675	-3.80%
2020-08-25	2.630	2.620	2.730	2.580	2.660	124,800	327,116	2.6211	2.230	2.221	2.315	2.187	2.255	147,196	2.2223	-0.75%
2020-08-24	2.650	2.650	2.750	2.620	2.780	261,600	708,452	2.7081	2.247	2.247	2.332	2.221	2.357	308,546	2.2961	-1.85%
2020-08-21	2.700	2.700	2.720	2.530	2.720	170,800	452,320	2.6482	2.289	2.289	2.306	2.145	2.306	201,451	2.2453	3.05%
2020-08-20	2.620	2.620	2.650	2.520	2.660	133,600	345,924	2.5893	2.221	2.221	2.247	2.137	2.255	157,575	2.1953	3.97%
2020-08-19	2.630	2.630	2.700	2.620	2.690	97,200	259,576	2.6705	2.137	2.137	2.193	2.128	2.185	119,647	2.1695	-1.87%
2020-08-18	2.680	2.680	2.730	2.630	2.690	100,400	267,524	2.6646	2.177	2.177	2.218	2.137	2.185	123,586	2.1647	1.13%
2020-08-17	2.650	2.650	2.750	2.610	2.700	430,800	1,143,252	2.6538	2.153	2.153	2.234	2.120	2.193	530,289	2.1559	1.92%
2020-08-14	2.600	2.600	2.650	2.520	2.670	360,400	948,424	2.6316	2.112	2.112	2.153	2.047	2.169	443,631	2.1379	-3.35%
2020-08-13	2.690	2.690	2.750	2.630	2.750	107,600	290,540	2.7002	2.185	2.185	2.234	2.137	2.234	132,449	2.1936	0.75%
2020-08-12	2.670	2.670	2.720	2.620	2.710	191,200	509,476	2.6646	2.169	2.169	2.210	2.128	2.202	235,356	2.1647	0.00%
2020-08-11	2.670	2.670	2.720	2.670	2.750	93,600	253,148	2.7046	2.169	2.169	2.210	2.169	2.234	115,216	2.1972	-1.84%
2020-08-10	2.720	2.720	2.830	2.670	2.780	85,600	234,900	2.7442	2.210	2.210	2.299	2.169	2.258	105,369	2.2293	-2.51%
2020-08-07	2.790	2.790	2.810	2.730	2.820	220,400	616,380	2.7966	2.267	2.267	2.283	2.218	2.291	271,299	2.2720	0.00%
2020-08-06	2.790	2.780	2.820	2.740	2.830	304,824	854,855	2.8044	2.267	2.258	2.291	2.226	2.299	375,220	2.2783	0.36%
2020-08-05	2.780	2.780	2.800	2.760	2.830	187,600	525,248	2.7998	2.258	2.258	2.275	2.242	2.299	230,925	2.2745	-0.71%
2020-08-04	2.800	2.800	2.850	2.720	2.820	377,200	1,054,932	2.7967	2.275	2.275	2.315	2.210	2.291	464,311	2.2720	3.32%
2020-08-03	2.710	2.710	2.800	2.640	2.800	153,600	416,244	2.7099	2.202	2.202	2.275	2.145	2.275	189,073	2.2015	0.37%
2020-07-31	2.700	2.700	2.760	2.610	2.730	373,856	1,013,895	2.7120	2.193	2.193	2.242	2.120	2.218	460,195	2.2032	-1.10%
2020-07-30	2.730	2.730	2.760	2.560	2.780	264,800	723,412	2.7319	2.218	2.218	2.242	2.080	2.258	325,953	2.2194	1.87%
2020-07-29	2.680	2.670	2.750	2.650	2.750	135,837	363,366	2.6750	2.177	2.169	2.234	2.153	2.234	167,207	2.1731	1.13%
2020-07-28	2.650	2.650	2.750	2.580	2.730	164,400	436,140	2.6529	2.153	2.153	2.234	2.096	2.218	202,367	2.1552	0.38%
2020-07-27	2.640	2.640	2.790	2.620	2.710	179,200	474,812	2.6496	2.145	2.145	2.267	2.128	2.202	220,585	2.1525	-3.65%
2020-07-24	2.740	2.720	2.810	2.710	2.830	198,000	538,816	2.7213	2.226	2.210	2.283	2.202	2.299	243,726	2.2107	-0.72%
2020-07-23	2.760	2.750	2.850	2.710	2.800	165,254	456,630	2.7632	2.242	2.234	2.315	2.202	2.275	203,418	2.2448	-0.72%
2020-07-22	2.780	2.770	2.850	2.760	2.860	153,264	433,202	2.8265	2.258	2.250	2.315	2.242	2.323	188,659	2.2962	-1.42%
2020-07-21	2.820	2.820	2.880	2.820	2.910	195,771	559,987	2.8604	2.291	2.291	2.340	2.291	2.364	240,983	2.3238	-2.08%
2020-07-20	2.880	2.880	2.910	2.860	3.080	1,096,000	3,276,316	2.9893	2.340	2.340	2.364	2.323	2.502	1,349,111	2.4285	3.23%
2020-07-17	2.790	2.780	2.810	2.540	2.920	487,200	1,367,464	2.8068	2.267	2.258	2.283	2.063	2.372	599,714	2.2802	4.49%
2020-07-16	2.670	2.610	2.670	2.580	2.730	341,200	891,648	2.6133	2.169	2.120	2.169	2.096	2.218	419,997	2.1230	-2.91%
2020-07-15	2.750	2.720	2.770	2.720	2.840	148,800	410,508	2.7588	2.234	2.210	2.250	2.210	2.307	183,164	2.2412	-1.43%
2020-07-14	2.790	2.770	2.790	2.760	2.900	285,200	796,532	2.7929	2.267	2.250	2.267	2.242	2.356	351,064	2.2689	-4.45%
2020-07-13	2.920	2.850	2.920	2.840	2.950	213,200	614,260	2.8811	2.372	2.315	2.372	2.307	2.397	262,437	2.3406	0.34%
2020-07-10	2.910	2.900	2.930	2.900	3.030	735,600	2,188,580	2.9752	2.364	2.356	2.380	2.356	2.462	905,480	2.4170	-0.34%
2020-07-09	2.920	2.870	2.920	2.860	3.000	516,000	1,495,552	2.8984	2.372	2.332	2.372	2.323	2.437	635,166	2.3546	1.04%
2020-07-08	2.890	2.850	2.960	2.830	2.890	133,561	380,383	2.8480	2.348	2.315	2.405	2.299	2.348	164,406	2.3137	1.05%
2020-07-07	2.860	2.860	2.920	2.850	2.960	213,600	615,436	2.8813	2.323	2.323	2.372	2.315	2.405	262,929	2.3407	-3.38%
2020-07-06	2.960	2.960	2.990	2.700	2.970	550,000	1,576,860	2.8670	2.405	2.405	2.429	2.193	2.413	677,018	2.3291	4.96%
2020-07-03	2.820	2.770	2.840	2.710	2.840	120,000	335,580	2.7965	2.291	2.250	2.307	2.202	2.307	147,713	2.2718	0.36%
2020-07-02	2.810	2.780	2.820	2.780	2.860	544,000	1,526,000	2.8051	2.283	2.258	2.291	2.258	2.323	669,632	2.2789	2.18%
2020-06-30	2.750	2.770	2.800	2.750	2.850	113,600	317,636	2.7961	2.234	2.250	2.275	2.234	2.315	139,835	2.2715	-2.83%
2020-06-29	2.830	2.830	2.840	2.790	2.920	102,000	288,020	2.8237	2.299	2.299	2.307	2.267	2.372	125,556	2.2940	-3.08%
2020-06-26	2.920	2.880	2.930	2.770	2.930	180,864	513,790	2.8408	2.372	2.340	2.380	2.250	2.380	222,633	2.3078	4.66%
2020-06-24	2.790	2.770	2.780	2.750	2.880	250,000	698,764	2.7951	2.267	2.250	2.258	2.234	2.340	307,735	2.2707	-1.06%
2020-06-23	2.820	2.860	2.990	2.730	2.860	307,358	848,185	2.7596	2.291	2.323	2.429	2.218	2.323	378,340	2.2419	0.71%
2020-06-22	2.800	2.800	2.840	2.790	2.900	607,200	1,717,752	2.8290	2.275	2.275	2.307	2.267	2.356	747,427	2.2982	-4.44%
2020-06-19	2.930	2.910	2.930	2.800	2.990	344,000	997,848	2.9007	2.380	2.364	2.380	2.275	2.429	423,444	2.3565	-1.35%
2020-06-18	2.970	2.930	2.970	2.910	3.150	797,200	2,380,596	2.9862	2.413	2.380	2.413	2.364	2.559	981,306	2.4259	-5.71%
2020-06-17	3.150	3.150	3.190	3.120	3.200	194,600	610,824	3.1389	2.559	2.559	2.592	2.535	2.600	239,541	2.5500	0.96%
2020-06-16	3.120	3.120	3.130	3.100	3.250	192,400	609,544	3.1681	2.535	2.535	2.543	2.518	2.640	236,833	2.5737	-2.50%
2020-06-15	3.200	3.200	3.210	3.040	3.200	473,800	1,473,966	3.1109	2.600	2.600	2.608	2.470	2.600	583,220	2.5273	-0.93%
2020-06-12	3.230	3.220	3.230	3.200	3.400	1,206,400	3,945,236	3.2703	2.624	2.616	2.624	2.600	2.762	1,485,007	2.6567	-3.58%
2020-06-11	3.350	3.350	3.360	3.300	3.510	4,356,400	14,756,528	3.3873	2.721	2.721	2.730	2.681	2.851	5,362,471	2.7518	2.76%
2020-06-10	3.260	3.250	3.260	3.060	3.350	1,873,200	6,083,168	3.2475	2.648	2.640	2.648	2.486	2.721	2,305,799	2.6382	6.89%
2020-06-09	3.050	3.020	3.090	3.010	3.080	75,213	230,462	3.0641	2.478	2.453	2.510	2.445	2.502	92,583	2.4893	0.00%
2020-06-08	3.050	3.000	3.080	2.980	3.110	218,245	667,070	3.0565	2.478	2.437	2.502	2.421	2.527	268,647	2.4831	2.35%
2020-06-05	2.980	2.960	2.980	2.890	2.980	85,200	249,808	2.9320	2.421	2.405	2.421	2.348	2.421	104,876	2.3819	3.47%
2020-06-04	2.880	2.860	2.950	2.870	3.060	242,800	719,104	2.9617	2.340	2.323	2.397	2.332	2.486	298,872	2.4061	-4.32%
2020-06-03	3.010	3.010	3.050	2.600	3.090	828,664	2,369,499	2.8594	2.445	2.445	2.478	2.112	2.510	1,020,036	2.3230	17.12%
2020-06-02	2.570	2.560	2.600	2.560	2.650	26,877	69,756	2.5954	2.088	2.080	2.112	2.080	2.153	33,084	2.1085	0.39%
2020-06-01	2.560	2.550	2.600	2.500	2.620	38,800	98,220	2.5314	2.080	2.072	2.112	2.031	2.128	47,761	2.0565	2.40%
2020-05-29	2.500	2.500	2.520	2.460	2.540	43,200	108,196	2.5045	2.031	2.031	2.047	1.998	2.063	53,177	2.0347	0.00%
2020-05-28	2.500	2.470	2.500	2.460	2.530	131,565	327,398	2.4885	2.031	2.007	2.031	1.998	2.055	161,949	2.0216	-1.96%
2020-05-27	2.550	2.520	2.550	2.520	2.580	25,600	64,756	2.5295	2.072	2.047	2.072	2.047	2.096	31,512	2.0550	-1.16%
2020-05-26	2.580	2.570	2.650	2.560	2.680	50,034	129,210	2.5824	2.096	2.088	2.153	2.080	2.177	61,589	2.0979	0.78%
2020-05-25	2.560	2.540	2.640	2.520	2.610	78,800	202,696	2.5723	2.080	2.063	2.145	2.047	2.120	96,998	2.0897	1.19%
2020-05-22	2.530	2.530	2.600	2.500	2.800	312,800	801,328	2.5618	2.055	2.055	2.112	2.031	2.275	385,038	2.0812	-9.64%
2020-05-21	2.800	2.750	2.800	2.600	2.810	168,800	464,360	2.7509	2.275	2.234	2.275	2.112	2.283	207,783	2.2348	3.70%
2020-05-20	2.700	2.660	2.700	2.600	2.720	106,800	281,276	2.6337	2.193	2.161	2.193	2.112	2.210	131,464	2.1396	-1.10%
2020-05-19	2.730	2.720	2.750	2.610	2.750	50,924	137,913	2.7082	2.218	2.210	2.234	2.120	2.234	62,684	2.2001	4.20%
2020-05-18	2.620	2.600	2.620	2.600	2.650	92,800	244,560	2.6353	2.128	2.112	2.128	2.112	2.153	114,231	2.1409	-0.76%
2020-05-15	2.640	2.640	2.690	2.620	2.810	80,400	215,652	2.6822	2.145	2.145	2.185	2.128	2.283	98,968	2.1790	-2.58%
2020-05-14	2.710	2.650	2.710	2.650	2.750	110,000	296,684	2.6971	2.202	2.153	2.202	2.153	2.234	135,404	2.1911	1.12%
2020-05-13	2.680	2.650	2.690	2.550	2.680	69,600	183,020	2.6296	2.177	2.153	2.185	2.072	2.177	85,673	2.1363	3.08%
2020-05-12	2.600	2.600	2.640	2.590	2.620	78,800	205,576	2.6088	2.112	2.112	2.145	2.104	2.128	96,998	2.1194	-0.38%
2020-05-11	2.610	2.600	2.620	2.600	2.620	67,639	174,954	2.5866	2.120	2.112	2.128	2.112	2.128	83,260	2.1013	-0.38%
2020-05-08	2.620	2.620	2.630	2.540	2.640	106,002	276,965	2.6128	2.128	2.128	2.137	2.063	2.145	130,482	2.1226	3.15%
2020-05-07	2.540	2.470	2.570	2.470	2.570	36,400	92,028	2.5282	2.063	2.007	2.088	2.007	2.088	44,806	2.0539	-2.68%
2020-05-06	2.610	2.580	2.630	2.530	2.630	38,800	100,072	2.5792	2.120	2.096	2.137	2.055	2.137	47,761	2.0953	3.16%
2020-05-05	2.530	2.450	2.540	2.410	2.530	80,438	197,895	2.4602	2.055	1.990	2.063	1.958	2.055	99,014	1.9986	0.00%
2020-05-04	2.530	2.510	2.530	2.530	2.700	116,400	304,680	2.6175	2.055	2.039	2.055	2.055	2.193	143,282	2.1264	-3.80%
2020-04-29	2.630	2.610	2.650	2.550	2.710	76,800	201,944	2.6295	2.137	2.120	2.153	2.072	2.202	94,536	2.1362	-1.87%
2020-04-28	2.680	2.680	2.770	2.580	2.750	66,000	179,172	2.7147	2.177	2.177	2.250	2.096	2.234	81,242	2.2054	-0.37%
2020-04-27	2.690	2.660	2.690	2.630	2.700	58,955	157,390	2.6697	2.185	2.161	2.185	2.137	2.193	72,570	2.1688	1.51%
2020-04-24	2.650	2.550	2.650	2.540	2.650	50,800	130,580	2.5705	2.153	2.072	2.153	2.063	2.153	62,532	2.0882	5.16%
2020-04-23	2.520	2.540	2.610	2.490	2.610	56,800	142,656	2.5115	2.047	2.063	2.120	2.023	2.120	69,917	2.0403	0.80%
2020-04-22	2.500	2.500	2.550	2.470	2.600	174,800	440,168	2.5181	2.031	2.031	2.072	2.007	2.112	215,168	2.0457	-3.85%
2020-04-21	2.600	2.600	2.650	2.600	2.630	12,800	33,340	2.6047	2.112	2.112	2.153	2.112	2.137	15,756	2.1160	-1.14%
2020-04-20	2.630	2.610	2.650	2.610	2.700	60,400	161,492	2.6737	2.137	2.120	2.153	2.120	2.193	74,349	2.1721	-1.87%
2020-04-17	2.680	2.650	2.710	2.680	2.780	41,600	112,148	2.6959	2.177	2.153	2.202	2.177	2.258	51,207	2.1901	0.37%
2020-04-16	2.670	2.670	2.700	2.620	2.700	14,400	38,144	2.6489	2.169	2.169	2.193	2.128	2.193	17,726	2.1519	-1.11%
2020-04-15	2.700	2.700	2.760	2.650	2.700	17,250	46,289	2.6834	2.193	2.193	2.242	2.153	2.193	21,234	2.1800	1.89%
2020-04-14	2.650	2.640	2.650	2.650	2.730	92,800	248,268	2.6753	2.153	2.145	2.153	2.153	2.218	114,231	2.1734	-1.85%
2020-04-09	2.700	2.600	2.700	2.660	2.700	71,600	191,852	2.6795	2.193	2.112	2.193	2.161	2.193	88,135	2.1768	1.12%
2020-04-08	2.670	2.620	2.760	2.620	2.700	68,800	181,032	2.6313	2.169	2.128	2.242	2.128	2.193	84,689	2.1376	-3.26%
2020-04-07	2.760	2.660	2.780	2.650	2.830	345,999	941,873	2.7222	2.242	2.161	2.258	2.153	2.299	425,904	2.2115	2.60%
2020-04-06	2.690	2.660	2.690	2.490	2.710	77,053	204,166	2.6497	2.185	2.161	2.185	2.023	2.202	94,848	2.1526	0.75%
2020-04-03	2.670	2.650	2.730	-	-	0	0	-	2.169	2.153	2.218	-	-	0	-	0.00%
2020-04-02	2.670	2.520	2.670	2.600	2.760	176,400	480,912	2.7263	2.169	2.047	2.169	2.112	2.242	217,138	2.2148	-1.84%
2020-04-01	2.720	2.520	2.720	2.540	2.770	42,800	112,040	2.6178	2.210	2.047	2.210	2.063	2.250	52,684	2.1266	3.42%
2020-03-31	2.630	2.630	2.710	2.610	2.810	161,600	436,596	2.7017	2.137	2.137	2.202	2.120	2.283	198,920	2.1948	-3.66%
2020-03-30	2.730	2.610	2.730	2.730	2.810	159,200	442,944	2.7823	2.218	2.120	2.218	2.218	2.283	195,966	2.2603	-3.87%
2020-03-27	2.840	2.810	2.870	2.740	2.990	595,224	1,715,122	2.8815	2.307	2.283	2.332	2.226	2.429	732,686	2.3409	4.41%
2020-03-26	2.720	2.720	2.790	2.500	2.780	1,762,600	4,555,268	2.5844	2.210	2.210	2.267	2.031	2.258	2,169,656	2.0995	4.62%
2020-03-25	2.600	2.600	2.610	2.460	2.600	499,232	1,249,376	2.5026	2.112	2.112	2.120	1.998	2.112	614,525	2.0331	4.42%
2020-03-24	2.490	2.490	2.500	2.450	2.530	130,000	322,056	2.4774	2.023	2.023	2.031	1.990	2.055	160,022	2.0126	1.22%
2020-03-23	2.460	2.460	2.480	2.270	2.470	197,792	478,832	2.4209	1.998	1.998	2.015	1.844	2.007	243,470	1.9667	-3.53%
2020-03-20	2.550	2.540	2.550	2.430	2.680	160,000	405,016	2.5314	2.072	2.063	2.072	1.974	2.177	196,951	2.0564	2.00%
2020-03-19	2.500	2.460	2.500	2.480	2.770	485,600	1,232,036	2.5371	2.031	1.998	2.031	2.015	2.250	597,745	2.0611	-8.76%
2020-03-18	2.740	2.740	2.800	2.670	4.000	172,483	503,632	2.9199	2.226	2.226	2.275	2.169	3.250	212,316	2.3721	1.11%
2020-03-17	2.710	2.700	2.720	2.650	2.720	57,600	155,648	2.7022	2.202	2.193	2.210	2.153	2.210	70,902	2.1952	-2.17%
2020-03-16	2.770	2.760	2.770	2.510	2.840	80,003	221,444	2.7679	2.250	2.242	2.250	2.039	2.307	98,479	2.2486	-5.78%
2020-03-13	2.940	2.910	2.940	2.870	3.000	219,600	639,056	2.9101	2.388	2.364	2.388	2.332	2.437	270,315	2.3641	-3.29%
2020-03-12	3.040	3.020	3.100	2.990	3.190	97,805	299,560	3.0628	2.470	2.453	2.518	2.429	2.592	120,392	2.4882	-6.17%
2020-03-11	3.240	3.150	3.240	3.200	3.240	559,600	1,790,852	3.2002	2.632	2.559	2.632	2.600	2.632	688,835	2.5998	1.25%
2020-03-10	3.200	3.180	3.200	3.150	3.250	441,200	1,409,448	3.1946	2.600	2.583	2.600	2.559	2.640	543,091	2.5952	0.95%
2020-03-09	3.170	3.150	3.200	3.170	3.390	827,600	2,673,152	3.2300	2.575	2.559	2.600	2.575	2.754	1,018,727	2.6240	-7.85%
2020-03-06	3.440	3.440	3.450	3.440	3.550	696,352	2,416,796	3.4707	2.795	2.795	2.803	2.795	2.884	857,168	2.8195	-4.44%
2020-03-05	3.600	3.580	3.600	3.590	3.650	105,200	379,548	3.6079	2.925	2.908	2.925	2.916	2.965	129,495	2.9310	0.00%
2020-03-04	3.600	3.540	3.600	3.600	3.610	46,800	168,488	3.6002	2.925	2.876	2.925	2.925	2.933	57,608	2.9247	-1.10%
2020-03-03	3.640	3.570	3.640	3.480	3.750	1,135,200	4,084,120	3.5977	2.957	2.900	2.957	2.827	3.046	1,397,364	2.9227	-1.09%
2020-03-02	3.680	3.680	3.700	3.670	3.700	318,800	1,176,888	3.6916	2.990	2.990	3.006	2.981	3.006	392,424	2.9990	-0.54%
2020-02-28	3.700	3.690	3.700	3.650	3.820	356,000	1,313,884	3.6907	3.006	2.998	3.006	2.965	3.103	438,215	2.9983	-3.14%
2020-02-27	3.820	3.800	3.820	3.790	3.820	780,020	2,965,642	3.8020	3.103	3.087	3.103	3.079	3.103	960,159	3.0887	0.26%
2020-02-26	3.810	3.770	3.820	3.760	3.820	30,800	116,364	3.7781	3.095	3.063	3.103	3.055	3.103	37,913	3.0692	0.53%
2020-02-25	3.790	3.790	3.820	3.790	3.900	584,443	2,225,545	3.8080	3.079	3.079	3.103	3.079	3.168	719,415	3.0935	-1.81%
2020-02-24	3.860	3.740	3.860	3.840	3.860	47,600	183,484	3.8547	3.136	3.038	3.136	3.120	3.136	58,593	3.1315	0.00%
2020-02-21	3.860	3.860	3.880	3.860	3.960	1,978,400	7,730,240	3.9073	3.136	3.136	3.152	3.136	3.217	2,435,294	3.1743	-2.77%
2020-02-20	3.970	3.930	4.000	3.880	3.970	5,600	21,972	3.9236	3.225	3.193	3.250	3.152	3.225	6,893	3.1875	2.32%
2020-02-19	3.880	3.870	3.880	3.870	3.970	38,807	152,090	3.9191	3.152	3.144	3.152	3.144	3.225	47,769	3.1839	-1.52%
2020-02-18	3.940	3.870	3.940	3.880	3.950	204,400	800,672	3.9172	3.201	3.144	3.201	3.152	3.209	251,604	3.1823	0.00%
2020-02-17	3.940	3.950	3.960	3.880	3.970	116,985	460,506	3.9365	3.201	3.209	3.217	3.152	3.225	144,002	3.1979	0.51%
2020-02-14	3.920	3.880	3.930	3.880	3.950	102,073	398,192	3.9011	3.185	3.152	3.193	3.152	3.209	125,646	3.1692	0.26%
2020-02-13	3.910	3.890	3.990	3.900	3.990	82,400	324,496	3.9381	3.176	3.160	3.241	3.168	3.241	101,430	3.1992	-1.01%
2020-02-12	3.950	3.910	3.950	3.920	4.000	88,400	348,124	3.9381	3.209	3.176	3.209	3.185	3.250	108,815	3.1992	-2.23%
2020-02-11	4.040	3.850	4.040	3.900	4.040	62,800	249,040	3.9656	3.282	3.128	3.282	3.168	3.282	77,303	3.2216	2.02%
2020-02-10	3.960	3.900	3.960	3.890	3.990	133,600	522,744	3.9128	3.217	3.168	3.217	3.160	3.241	164,454	3.1787	1.54%
2020-02-07	3.900	3.900	3.950	3.870	3.930	102,400	399,260	3.8990	3.168	3.168	3.209	3.144	3.193	126,048	3.1675	-2.26%
2020-02-06	3.990	3.990	4.000	3.950	4.060	226,800	907,532	4.0015	3.241	3.241	3.250	3.209	3.298	279,177	3.2507	2.31%
2020-02-05	3.900	3.900	3.950	3.900	3.930	129,200	504,132	3.9020	3.168	3.168	3.209	3.168	3.193	159,038	3.1699	0.00%
2020-02-04	3.900	3.900	3.930	3.820	4.010	300,490	1,163,365	3.8716	3.168	3.168	3.193	3.103	3.258	369,885	3.1452	1.30%
2020-02-03	3.850	3.850	3.880	3.840	3.900	290,000	1,115,832	3.8477	3.128	3.128	3.152	3.120	3.168	356,973	3.1258	0.00%
2020-01-31	3.850	3.840	3.850	3.750	3.920	434,000	1,665,192	3.8368	3.128	3.120	3.128	3.046	3.185	534,228	3.1170	-1.03%
2020-01-30	3.890	3.850	3.890	3.790	3.950	236,800	918,044	3.8769	3.160	3.128	3.160	3.079	3.209	291,487	3.1495	-0.26%
2020-01-29	3.900	3.870	3.900	3.570	4.040	158,045	614,343	3.8871	3.168	3.144	3.168	2.900	3.282	194,544	3.1579	-3.47%
2020-01-24	4.040	4.050	4.130	-	-	0	0	-	3.282	3.290	3.355	-	-	0	-	0.25%
2020-01-23	4.030	4.030	4.090	4.010	4.100	25,600	102,964	4.0220	3.274	3.274	3.323	3.258	3.331	31,512	3.2674	0.25%
2020-01-22	4.020	4.010	4.020	3.960	4.050	292,400	1,167,508	3.9928	3.266	3.258	3.266	3.217	3.290	359,927	3.2437	0.75%
2020-01-21	3.990	3.970	3.990	3.990	4.090	135,200	543,184	4.0176	3.241	3.225	3.241	3.241	3.323	166,423	3.2639	-2.68%
2020-01-20	4.100	4.040	4.100	4.000	4.100	712,000	2,873,052	4.0352	3.331	3.282	3.331	3.250	3.331	876,430	3.2781	0.74%
2020-01-17	4.070	4.060	4.080	4.050	4.100	25,613	104,056	4.0626	3.306	3.298	3.315	3.290	3.331	31,528	3.3004	-0.49%
2020-01-16	4.090	4.070	4.100	3.970	4.100	352,000	1,417,500	4.0270	3.323	3.306	3.331	3.225	3.331	433,291	3.2715	-0.24%
2020-01-15	4.100	4.110	4.120	4.060	4.140	92,099	377,013	4.0936	3.331	3.339	3.347	3.298	3.363	113,368	3.3256	1.23%
2020-01-14	4.050	4.040	4.100	4.050	4.130	146,200	599,896	4.1033	3.290	3.282	3.331	3.290	3.355	179,964	3.3334	-1.22%
2020-01-13	4.100	4.040	4.100	4.000	4.100	756,400	3,079,908	4.0718	3.331	3.282	3.331	3.250	3.331	931,084	3.3079	1.23%
2020-01-10	4.050	4.030	4.050	4.010	4.080	538,400	2,181,752	4.0523	3.290	3.274	3.290	3.258	3.315	662,739	3.2920	1.25%
2020-01-09	4.000	3.970	4.050	3.990	4.000	174,400	697,500	3.9994	3.250	3.225	3.290	3.241	3.250	214,676	3.2491	0.25%
2020-01-08	3.990	3.960	4.000	3.930	4.000	160,000	635,560	3.9723	3.241	3.217	3.250	3.193	3.250	196,951	3.2270	-0.50%
2020-01-07	4.010	3.990	4.040	4.000	4.060	254,048	1,022,551	4.0250	3.258	3.241	3.282	3.250	3.298	312,718	3.2699	-1.23%
2020-01-06	4.060	4.020	4.070	4.030	4.140	121,389	492,516	4.0573	3.298	3.266	3.306	3.274	3.363	149,423	3.2961	-1.93%
2020-01-03	4.140	4.060	4.230	4.060	4.270	183,600	759,084	4.1344	3.363	3.298	3.436	3.298	3.469	226,001	3.3588	-0.24%
2020-01-02	4.150	4.100	4.200	4.080	4.210	84,400	349,720	4.1436	3.371	3.331	3.412	3.315	3.420	103,891	3.3662	0.48%
2019-12-31	4.130	4.130	4.200	4.110	4.110	5,219	21,449	4.1098	3.355	3.355	3.412	3.339	3.339	6,424	3.3387	-0.72%
2019-12-30	4.160	4.160	4.180	4.080	4.160	135,126	559,557	4.1410	3.380	3.380	3.396	3.315	3.380	166,332	3.3641	0.48%
2019-12-27	4.140	4.070	4.140	4.050	4.150	76,026	311,129	4.0924	3.363	3.306	3.363	3.290	3.371	93,584	3.3246	-0.72%
2019-12-24	4.170	4.120	4.170	4.110	4.180	16,401	67,780	4.1327	3.388	3.347	3.388	3.339	3.396	20,189	3.3573	1.21%
2019-12-23	4.120	4.080	4.150	4.080	4.130	29,600	121,336	4.0992	3.347	3.315	3.371	3.315	3.355	36,436	3.3301	-0.24%
2019-12-20	4.130	4.130	4.190	4.050	4.180	36,400	149,596	4.1098	3.355	3.355	3.404	3.290	3.396	44,806	3.3387	-1.67%
2019-12-19	4.200	4.130	4.220	4.140	4.200	14,254	59,481	4.1729	3.412	3.355	3.428	3.363	3.412	17,546	3.3900	-0.24%
2019-12-18	4.210	4.120	4.220	4.240	4.240	407	1,724	4.2359	3.420	3.347	3.428	3.445	3.445	501	3.4412	-0.71%
2019-12-17	4.240	4.100	4.250	4.110	4.250	112,400	466,948	4.1543	3.445	3.331	3.453	3.339	3.453	138,358	3.3749	0.00%
2019-12-16	4.240	4.130	4.240	-	-	0	0	-	3.445	3.355	3.445	-	-	0	-	0.00%
2019-12-13	4.240	4.240	4.270	4.240	4.240	20,800	88,192	4.2400	3.445	3.445	3.469	3.445	3.445	25,604	3.4445	0.00%
2019-12-12	4.240	4.180	4.250	4.230	4.250	2,000	8,488	4.2440	3.445	3.396	3.453	3.436	3.453	2,462	3.4478	0.00%
2019-12-11	4.240	4.120	4.240	-	-	0	0	-	3.445	3.347	3.445	-	-	0	-	-0.24%
2019-12-10	4.250	4.180	4.250	4.030	4.300	33,633	141,343	4.2025	3.453	3.396	3.453	3.274	3.493	41,400	3.4141	1.19%
2019-12-09	4.200	4.160	4.270	4.200	4.290	27,200	115,552	4.2482	3.412	3.380	3.469	3.412	3.485	33,482	3.4512	-0.94%
2019-12-06	4.240	4.080	4.250	4.170	4.250	3,858	16,103	4.1739	3.445	3.315	3.453	3.388	3.453	4,749	3.3908	1.68%
2019-12-05	4.170	4.100	4.190	4.170	4.170	6,988	29,117	4.1667	3.388	3.331	3.404	3.388	3.388	8,602	3.3850	-0.71%
2019-12-04	4.200	4.110	4.200	4.200	4.200	1,600	6,720	4.2000	3.412	3.339	3.412	3.412	3.412	1,970	3.4120	-0.47%
2019-12-03	4.220	4.090	4.230	4.120	4.230	6,000	24,800	4.1333	3.428	3.323	3.436	3.347	3.436	7,386	3.3579	4.20%
2019-12-02	4.050	4.080	4.180	4.050	4.180	21,200	87,240	4.1151	3.290	3.315	3.396	3.290	3.396	26,096	3.3430	-2.64%
2019-11-29	4.160	4.080	4.170	4.100	4.170	56,800	234,540	4.1292	3.380	3.315	3.388	3.331	3.388	69,917	3.3545	-0.24%
2019-11-28	4.170	4.140	4.170	4.100	4.180	286,803	1,181,416	4.1193	3.388	3.363	3.388	3.331	3.396	353,038	3.3464	0.00%
2019-11-27	4.170	4.110	4.210	4.100	4.170	262,741	1,087,671	4.1397	3.388	3.339	3.420	3.331	3.388	323,419	3.3630	0.00%
2019-11-26	4.170	4.160	4.200	4.170	4.240	135,200	567,176	4.1951	3.388	3.380	3.412	3.388	3.445	166,423	3.4080	0.00%
2019-11-25	4.170	4.170	4.210	4.160	4.240	90,800	379,076	4.1748	3.388	3.388	3.420	3.380	3.445	111,769	3.3916	-1.42%
2019-11-22	4.230	4.220	4.270	4.140	4.280	92,800	392,256	4.2269	3.436	3.428	3.469	3.363	3.477	114,231	3.4339	2.17%
2019-11-21	4.140	4.140	4.200	4.110	4.210	178,000	736,192	4.1359	3.363	3.363	3.412	3.339	3.420	219,107	3.3600	-2.13%
2019-11-20	4.230	4.230	4.300	4.220	4.340	92,459	395,534	4.2779	3.436	3.436	3.493	3.428	3.526	113,812	3.4753	-1.63%
2019-11-19	4.300	4.290	4.300	4.100	4.300	331,679	1,383,278	4.1705	3.493	3.485	3.493	3.331	3.493	408,277	3.3881	0.94%
2019-11-18	4.260	4.110	4.260	4.250	4.280	14,800	62,916	4.2511	3.461	3.339	3.461	3.453	3.477	18,218	3.4535	0.24%
2019-11-15	4.250	4.200	4.250	4.120	4.280	127,724	537,720	4.2100	3.453	3.412	3.453	3.347	3.477	157,221	3.4202	-1.85%
2019-11-14	4.330	4.330	4.380	4.270	4.400	54,400	234,376	4.3084	3.518	3.518	3.558	3.469	3.575	66,963	3.5001	-1.37%
2019-11-13	4.390	4.380	4.400	4.380	4.440	22,088	97,589	4.4182	3.566	3.558	3.575	3.558	3.607	27,189	3.5893	-1.13%
2019-11-12	4.440	4.380	4.440	4.350	4.440	22,400	98,588	4.4013	3.607	3.558	3.607	3.534	3.607	27,573	3.5755	-0.22%
2019-11-11	4.450	4.410	4.450	4.410	4.550	24,800	109,664	4.4219	3.615	3.583	3.615	3.583	3.696	30,527	3.5923	0.00%
2019-11-08	4.450	4.450	4.520	4.450	4.500	266,000	1,185,948	4.4585	3.615	3.615	3.672	3.615	3.656	327,430	3.6220	0.45%
2019-11-07	4.430	4.440	4.500	4.430	4.580	376,800	1,701,724	4.5163	3.599	3.607	3.656	3.599	3.721	463,819	3.6689	-2.64%
2019-11-06	4.550	4.470	4.560	4.470	4.570	272,468	1,236,362	4.5376	3.696	3.631	3.704	3.631	3.713	335,392	3.6863	0.89%
2019-11-05	4.510	4.500	4.530	4.490	4.580	381,200	1,719,404	4.5105	3.664	3.656	3.680	3.648	3.721	469,235	3.6643	0.45%
2019-11-04	4.490	4.430	4.530	4.380	4.600	191,796	860,414	4.4861	3.648	3.599	3.680	3.558	3.737	236,090	3.6444	2.51%
2019-11-01	4.380	4.360	4.380	4.310	4.460	321,361	1,406,641	4.3771	3.558	3.542	3.558	3.501	3.623	395,576	3.5559	-2.45%
2019-10-31	4.490	4.450	4.500	4.450	4.500	151,200	675,644	4.4685	3.648	3.615	3.656	3.615	3.656	186,118	3.6302	-0.22%
2019-10-30	4.500	4.460	4.500	4.420	4.650	417,335	1,877,363	4.4985	3.656	3.623	3.656	3.591	3.778	513,715	3.6545	-3.02%
2019-10-29	4.640	4.550	4.650	4.560	4.670	17,200	78,876	4.5858	3.769	3.696	3.778	3.704	3.794	21,172	3.7255	-0.64%
2019-10-28	4.670	4.550	4.670	4.680	4.700	22,400	105,064	4.6904	3.794	3.696	3.794	3.802	3.818	27,573	3.8104	-0.64%
2019-10-25	4.700	4.540	4.700	-	-	0	0	-	3.818	3.688	3.818	-	-	0	-	-0.42%
2019-10-24	4.720	4.700	4.720	4.690	4.720	44,800	210,688	4.7029	3.834	3.818	3.834	3.810	3.834	55,146	3.8205	0.43%
2019-10-23	4.700	4.680	4.710	4.680	4.720	65,600	308,916	4.7091	3.818	3.802	3.826	3.802	3.834	80,750	3.8256	-0.21%
2019-10-22	4.710	4.640	4.720	4.640	4.770	31,022	145,095	4.6772	3.826	3.769	3.834	3.769	3.875	38,186	3.7997	-0.21%
2019-10-21	4.720	4.620	4.740	4.680	4.810	71,786	339,220	4.7254	3.834	3.753	3.851	3.802	3.908	88,364	3.8389	-0.42%
2019-10-18	4.740	4.690	4.740	4.680	4.780	71,606	337,208	4.7092	3.851	3.810	3.851	3.802	3.883	88,143	3.8257	1.72%
2019-10-17	4.660	4.660	4.680	4.490	4.780	142,563	666,014	4.6717	3.786	3.786	3.802	3.648	3.883	175,487	3.7952	2.87%
2019-10-16	4.530	4.530	4.600	4.500	4.580	25,600	117,180	4.5773	3.680	3.680	3.737	3.656	3.721	31,512	3.7186	-1.31%
2019-10-15	4.590	4.500	4.590	4.570	4.610	28,800	132,012	4.5838	3.729	3.656	3.729	3.713	3.745	35,451	3.7238	0.22%
2019-10-14	4.580	4.500	4.580	4.500	4.610	229,200	1,038,000	4.5288	3.721	3.656	3.721	3.656	3.745	282,132	3.6791	-0.87%
2019-10-11	4.620	4.560	4.620	4.570	4.680	81,600	374,648	4.5913	3.753	3.704	3.753	3.713	3.802	100,445	3.7299	-0.43%
2019-10-10	4.640	4.600	4.640	4.550	4.640	286,000	1,310,348	4.5816	3.769	3.737	3.769	3.696	3.769	352,049	3.7221	0.65%
2019-10-09	4.610	4.610	4.630	4.610	4.680	131,200	607,792	4.6326	3.745	3.745	3.761	3.745	3.802	161,499	3.7634	-1.28%
2019-10-08	4.670	4.670	4.690	4.670	4.790	468,547	2,203,159	4.7021	3.794	3.794	3.810	3.794	3.891	576,754	3.8199	-1.89%
2019-10-04	4.760	4.750	4.760	4.490	4.840	1,240,800	5,894,496	4.7506	3.867	3.859	3.867	3.648	3.932	1,527,352	3.8593	6.01%
2019-10-03	4.490	4.480	4.500	4.250	4.500	781,600	3,458,224	4.4245	3.648	3.639	3.656	3.453	3.656	962,103	3.5944	5.65%
2019-10-02	4.250	4.250	4.290	4.100	4.270	684,400	2,871,644	4.1959	3.453	3.453	3.485	3.331	3.469	842,456	3.4087	4.17%
2019-09-30	4.080	4.080	4.110	4.020	4.110	389,600	1,592,104	4.0865	3.315	3.315	3.339	3.266	3.339	479,575	3.3198	-0.73%
2019-09-27	4.110	4.090	4.110	4.080	4.120	269,600	1,104,628	4.0973	3.339	3.323	3.339	3.315	3.347	331,862	3.3286	0.24%
2019-09-26	4.100	4.100	4.110	4.060	4.110	277,600	1,135,596	4.0908	3.331	3.331	3.339	3.298	3.339	341,709	3.3233	0.00%
2019-09-25	4.100	4.100	4.170	4.100	4.190	180,400	744,616	4.1276	3.331	3.331	3.388	3.331	3.404	222,062	3.3532	-1.20%
2019-09-24	4.150	4.120	4.160	4.130	4.160	532,400	2,208,816	4.1488	3.371	3.347	3.380	3.355	3.380	655,353	3.3704	0.48%
2019-09-23	4.130	4.120	4.140	4.080	4.160	42,801	176,112	4.1147	3.355	3.347	3.363	3.315	3.380	52,686	3.3427	-0.48%
2019-09-20	4.150	4.150	4.160	4.150	4.190	188,800	784,756	4.1565	3.371	3.371	3.380	3.371	3.404	232,402	3.3767	0.00%
2019-09-19	4.150	4.110	4.150	4.080	4.170	94,800	389,496	4.1086	3.371	3.339	3.371	3.315	3.388	116,693	3.3378	-0.72%
2019-09-18	4.180	4.120	4.180	4.090	4.200	34,400	143,400	4.1686	3.396	3.347	3.396	3.323	3.412	42,344	3.3865	2.20%
2019-09-17	4.090	4.090	4.130	4.080	4.130	174,800	717,392	4.1041	3.323	3.323	3.355	3.315	3.355	215,168	3.3341	-0.49%
2019-09-16	4.110	4.090	4.120	4.050	4.140	161,200	656,696	4.0738	3.339	3.323	3.347	3.290	3.363	198,428	3.3095	-1.67%
2019-09-13	4.180	4.180	4.190	4.150	4.220	630,016	2,636,130	4.1842	3.396	3.396	3.404	3.371	3.428	775,512	3.3992	1.21%
2019-09-12	4.130	4.120	4.130	4.110	4.130	285,200	1,172,884	4.1125	3.355	3.347	3.355	3.339	3.355	351,064	3.3409	-0.48%
2019-09-11	4.150	4.140	4.150	4.120	4.160	644,800	2,668,612	4.1387	3.371	3.363	3.371	3.347	3.380	793,711	3.3622	0.97%
2019-09-10	4.110	4.100	4.110	4.020	4.120	647,200	2,650,676	4.0956	3.339	3.331	3.339	3.266	3.347	796,665	3.3272	2.49%
2019-09-09	4.010	4.010	4.020	3.900	4.010	783,200	3,113,100	3.9748	3.258	3.258	3.266	3.168	3.258	964,073	3.2291	2.82%
2019-09-06	3.900	3.900	3.940	3.850	3.950	283,200	1,105,036	3.9020	3.168	3.168	3.201	3.128	3.209	348,602	3.1699	-1.27%
2019-09-05	3.950	3.910	3.950	3.890	3.990	505,837	1,981,946	3.9182	3.209	3.176	3.209	3.160	3.241	622,655	3.1831	0.00%
2019-09-04	3.950	3.940	3.960	3.830	4.010	1,047,600	4,131,444	3.9437	3.209	3.201	3.217	3.111	3.258	1,289,534	3.2038	4.77%
2019-09-03	3.770	3.760	3.800	3.650	3.820	394,000	1,480,356	3.7572	3.063	3.055	3.087	2.965	3.103	484,991	3.0523	0.53%
2019-09-02	3.750	3.750	3.760	3.550	3.780	534,400	1,998,364	3.7395	3.046	3.046	3.055	2.884	3.071	657,815	3.0379	5.63%
2019-08-30	3.550	3.550	3.570	3.480	3.570	329,091	1,154,881	3.5093	2.884	2.884	2.900	2.827	2.900	405,092	2.8509	0.00%
2019-08-29	3.550	3.550	3.570	3.500	3.570	191,600	677,192	3.5344	2.884	2.884	2.900	2.843	2.900	235,848	2.8713	0.00%
2019-08-28	3.550	3.510	3.560	3.440	3.550	454,800	1,587,492	3.4905	2.884	2.851	2.892	2.795	2.884	559,832	2.8357	2.90%
2019-08-27	3.450	3.440	3.450	3.370	3.460	241,200	826,852	3.4281	2.803	2.795	2.803	2.738	2.811	296,903	2.7849	2.37%
2019-08-26	3.370	3.360	3.370	3.320	3.380	74,400	249,188	3.3493	2.738	2.730	2.738	2.697	2.746	91,582	2.7209	-1.46%
2019-08-23	3.420	3.400	3.420	3.380	3.460	86,800	296,540	3.4164	2.778	2.762	2.778	2.746	2.811	106,846	2.7754	-0.87%
2019-08-22	3.450	3.400	3.470	3.340	3.500	215,600	738,072	3.4233	2.803	2.762	2.819	2.713	2.843	265,391	2.7811	-1.15%
2019-08-21	3.490	3.480	3.500	3.480	3.580	429,600	1,504,420	3.5019	2.835	2.827	2.843	2.827	2.908	528,812	2.8449	0.29%
2019-08-20	3.480	3.460	3.500	3.480	3.510	220,400	770,072	3.4940	2.827	2.811	2.843	2.827	2.851	271,299	2.8385	0.00%
2019-08-19	3.480	3.480	3.500	3.470	3.590	262,000	921,036	3.5154	2.827	2.827	2.843	2.819	2.916	322,507	2.8559	-0.29%
2019-08-16	3.490	3.490	3.540	3.450	3.550	100,800	352,852	3.5005	2.835	2.835	2.876	2.803	2.884	124,079	2.8438	1.45%
2019-08-15	3.440	3.420	3.480	3.440	3.550	301,600	1,056,488	3.5029	2.795	2.778	2.827	2.795	2.884	371,252	2.8457	-3.10%
2019-08-14	3.550	3.550	3.600	3.540	3.800	209,200	766,724	3.6650	2.884	2.884	2.925	2.876	3.087	257,513	2.9774	-1.66%
2019-08-13	3.610	3.600	3.610	3.490	3.700	101,174	361,243	3.5705	2.933	2.925	2.933	2.835	3.006	124,539	2.9006	-3.99%
2019-08-12	3.760	3.690	3.840	3.550	3.930	197,991	726,466	3.6692	3.055	2.998	3.120	2.884	3.193	243,715	2.9808	7.12%
2019-08-09	3.510	3.500	3.510	3.460	3.560	115,600	407,440	3.5246	2.851	2.843	2.851	2.811	2.892	142,297	2.8633	-1.13%
2019-08-08	3.550	3.500	3.550	3.440	3.730	106,496	381,396	3.5813	2.884	2.843	2.884	2.795	3.030	131,090	2.9094	-0.28%
2019-08-07	3.560	3.470	3.730	3.460	3.560	176,000	617,348	3.5077	2.892	2.819	3.030	2.811	2.892	216,646	2.8496	0.85%
2019-08-06	3.530	3.480	3.530	3.430	3.580	140,800	493,020	3.5016	2.868	2.827	2.868	2.786	2.908	173,316	2.8446	-2.22%
2019-08-05	3.610	3.610	3.670	3.590	3.810	119,668	439,494	3.6726	2.933	2.933	2.981	2.916	3.095	147,304	2.9836	-5.00%
2019-08-02	3.800	3.780	3.800	3.790	3.830	10,800	41,008	3.7970	3.087	3.071	3.087	3.079	3.111	13,294	3.0847	-1.04%
2019-08-01	3.840	3.790	3.840	3.770	3.850	125,200	480,812	3.8404	3.120	3.079	3.120	3.063	3.128	154,114	3.1199	-0.26%
2019-07-31	3.850	3.850	3.890	3.850	3.880	93,200	359,120	3.8532	3.128	3.128	3.160	3.128	3.152	114,724	3.1303	-1.79%
2019-07-30	3.920	3.890	3.930	3.890	3.920	134,800	525,432	3.8979	3.185	3.160	3.193	3.160	3.185	165,931	3.1666	0.26%
2019-07-29	3.910	3.910	3.920	3.900	3.980	106,400	420,252	3.9497	3.176	3.176	3.185	3.168	3.233	130,972	3.2087	-1.76%
2019-07-26	3.980	3.910	3.980	3.980	4.020	95,200	379,628	3.9877	3.233	3.176	3.233	3.233	3.266	117,186	3.2395	-0.50%
2019-07-25	4.000	3.980	4.000	3.940	4.030	138,800	555,812	4.0044	3.250	3.233	3.250	3.201	3.274	170,855	3.2531	1.52%
2019-07-24	3.940	3.940	4.000	3.940	4.000	52,400	208,504	3.9791	3.201	3.201	3.250	3.201	3.250	64,501	3.2326	0.51%
2019-07-23	3.920	3.920	3.970	3.920	3.920	15,600	61,152	3.9200	3.185	3.185	3.225	3.185	3.185	19,203	3.1846	-0.51%
2019-07-22	3.940	3.940	3.980	3.900	3.960	28,000	110,244	3.9373	3.201	3.201	3.233	3.168	3.217	34,466	3.1986	0.51%
2019-07-19	3.920	3.920	3.960	3.890	3.980	55,600	219,720	3.9518	3.185	3.185	3.217	3.160	3.233	68,440	3.2104	-0.76%
2019-07-18	3.950	3.950	3.990	3.900	4.000	51,200	203,276	3.9702	3.209	3.209	3.241	3.168	3.250	63,024	3.2254	0.00%
2019-07-17	3.950	3.930	3.990	3.950	4.010	100,400	398,996	3.9741	3.209	3.193	3.241	3.209	3.258	123,586	3.2285	-1.50%
2019-07-16	4.010	4.000	4.010	3.990	4.040	119,206	477,055	4.0019	3.258	3.250	3.258	3.241	3.282	146,736	3.2511	0.50%
2019-07-15	3.990	3.970	4.000	3.980	4.000	12,000	47,944	3.9953	3.241	3.225	3.250	3.233	3.250	14,771	3.2458	0.25%
2019-07-12	3.980	3.950	3.980	3.940	3.990	19,600	77,264	3.9420	3.233	3.209	3.233	3.201	3.241	24,126	3.2025	0.00%
2019-07-11	3.980	3.970	4.000	3.950	4.020	162,330	647,336	3.9878	3.233	3.225	3.250	3.209	3.266	199,819	3.2396	0.25%
2019-07-10	3.970	3.960	4.000	3.970	4.000	64,800	258,804	3.9939	3.225	3.217	3.250	3.225	3.250	79,765	3.2446	-0.50%
2019-07-09	3.990	3.990	4.050	3.980	4.020	117,200	468,012	3.9933	3.241	3.241	3.290	3.233	3.266	144,266	3.2441	-2.44%
2019-07-08	4.090	4.010	4.090	4.020	4.100	119,962	486,826	4.0582	3.323	3.258	3.323	3.266	3.331	147,666	3.2968	-0.24%
2019-07-05	4.100	4.060	4.110	4.010	4.110	146,800	598,536	4.0772	3.331	3.298	3.339	3.258	3.339	180,702	3.3123	0.00%
2019-07-04	4.100	4.030	4.090	4.030	4.140	121,600	496,504	4.0831	3.331	3.274	3.323	3.274	3.363	149,682	3.3170	0.00%
2019-07-03	4.100	4.090	4.130	4.060	4.160	108,000	443,656	4.1079	3.331	3.323	3.355	3.298	3.380	132,942	3.3372	0.74%
2019-07-02	4.070	4.050	4.140	4.000	4.140	122,994	502,807	4.0881	3.306	3.290	3.363	3.250	3.363	151,398	3.3211	2.52%
2019-06-28	3.970	3.970	4.070	3.970	4.120	30,400	123,000	4.0461	3.225	3.225	3.306	3.225	3.347	37,421	3.2870	-3.17%
2019-06-27	4.100	4.100	4.170	4.100	4.180	34,800	144,032	4.1389	3.331	3.331	3.388	3.331	3.396	42,837	3.3623	0.24%
2019-06-26	4.090	4.040	4.090	4.000	4.150	344,000	1,385,756	4.0284	3.323	3.282	3.323	3.250	3.371	423,444	3.2726	2.25%
2019-06-25	4.000	4.000	4.020	3.910	4.000	23,600	94,112	3.9878	3.250	3.250	3.266	3.176	3.250	29,050	3.2396	1.01%
2019-06-24	3.960	3.900	3.960	3.950	4.060	24,800	98,904	3.9881	3.217	3.168	3.217	3.209	3.298	30,527	3.2399	-0.75%
2019-06-21	3.990	3.900	3.990	3.960	4.100	286,400	1,149,204	4.0126	3.241	3.168	3.241	3.217	3.331	352,541	3.2598	2.05%
2019-06-20	4.010	4.010	4.050	4.000	4.090	296,000	1,195,132	4.0376	3.176	3.176	3.208	3.169	3.240	373,677	3.1983	0.25%
2019-06-19	4.000	4.000	4.030	3.930	4.050	307,600	1,230,756	4.0012	3.169	3.169	3.192	3.113	3.208	388,321	3.1694	3.09%
2019-06-18	3.880	3.900	3.930	3.880	3.960	109,200	426,384	3.9046	3.073	3.089	3.113	3.073	3.137	137,857	3.0930	-2.02%
2019-06-17	3.960	3.960	3.990	3.960	4.000	82,656	329,223	3.9831	3.137	3.137	3.161	3.137	3.169	104,347	3.1551	-0.75%
2019-06-14	3.990	3.990	4.000	3.970	4.000	74,567	297,098	3.9843	3.161	3.161	3.169	3.145	3.169	94,135	3.1561	0.00%
2019-06-13	3.990	3.830	3.990	3.830	4.000	38,400	152,828	3.9799	3.161	3.034	3.161	3.034	3.169	48,477	3.1526	-0.25%
2019-06-12	4.000	4.000	4.030	3.980	4.040	47,200	188,688	3.9976	3.169	3.169	3.192	3.153	3.200	59,586	3.1666	-1.48%
2019-06-11	4.060	4.060	4.120	4.000	4.160	118,320	480,370	4.0599	3.216	3.216	3.264	3.169	3.295	149,370	3.2160	0.74%
2019-06-10	4.030	4.000	4.030	4.000	4.030	21,774	87,651	4.0255	3.192	3.169	3.192	3.169	3.192	27,488	3.1887	0.75%
2019-06-06	4.000	4.000	4.020	3.900	4.000	341,600	1,350,176	3.9525	3.169	3.169	3.184	3.089	3.169	431,244	3.1309	-0.50%
2019-06-05	4.020	4.000	4.030	3.980	4.020	61,600	247,152	4.0122	3.184	3.169	3.192	3.153	3.184	77,765	3.1782	-0.25%
2019-06-04	4.030	4.000	4.030	-	-	0	0	-	3.192	3.169	3.192	-	-	0	-	0.00%
2019-06-03	4.030	4.000	4.030	3.950	4.100	244,464	983,663	4.0238	3.192	3.169	3.192	3.129	3.248	308,617	3.1873	-1.71%
2019-05-31	4.100	4.100	4.160	4.100	4.260	44,990	188,454	4.1888	3.248	3.248	3.295	3.248	3.374	56,796	3.3181	-0.24%
2019-05-30	4.110	4.110	4.150	4.110	4.170	139,200	576,408	4.1409	3.256	3.256	3.287	3.256	3.303	175,729	3.2801	-1.44%
2019-05-29	4.170	4.150	4.180	4.170	4.200	146,000	612,088	4.1924	3.303	3.287	3.311	3.303	3.327	184,314	3.3209	-0.71%
2019-05-28	4.200	4.110	4.210	4.200	4.280	31,730	133,588	4.2101	3.327	3.256	3.335	3.327	3.390	40,057	3.3350	-0.94%
2019-05-27	4.240	4.200	4.240	4.000	4.350	42,868	177,828	4.1483	3.359	3.327	3.359	3.169	3.446	54,118	3.2860	0.71%
2019-05-24	4.210	4.210	4.260	4.170	4.280	56,400	236,796	4.1985	3.335	3.335	3.374	3.303	3.390	71,201	3.3258	-0.94%
2019-05-23	4.250	4.250	4.280	4.250	4.340	158,051	676,909	4.2829	3.367	3.367	3.390	3.367	3.438	199,527	3.3926	-2.97%
2019-05-22	4.380	4.330	4.380	4.300	4.380	20,000	86,488	4.3244	3.470	3.430	3.470	3.406	3.470	25,248	3.4255	1.15%
2019-05-21	4.330	4.330	4.380	4.260	4.320	21,600	93,144	4.3122	3.430	3.430	3.470	3.374	3.422	27,268	3.4158	1.17%
2019-05-20	4.280	4.280	4.350	4.250	4.280	180,512	772,236	4.2780	3.390	3.390	3.446	3.367	3.390	227,882	3.3887	-0.93%
2019-05-17	4.320	4.290	4.380	4.250	4.420	433,200	1,877,968	4.3351	3.422	3.398	3.470	3.367	3.501	546,882	3.4340	-2.92%
2019-05-16	4.450	4.430	4.500	4.450	4.500	102,000	456,928	4.4797	3.525	3.509	3.565	3.525	3.565	128,767	3.5485	-1.11%
2019-05-15	4.500	4.460	4.630	4.500	4.500	13,600	61,200	4.5000	3.565	3.533	3.668	3.565	3.565	17,169	3.5646	0.45%
2019-05-14	4.480	4.480	4.540	4.440	4.520	141,200	635,828	4.5030	3.549	3.549	3.596	3.517	3.580	178,254	3.5670	-3.03%
2019-05-10	4.620	4.570	4.630	4.440	4.620	278,800	1,257,152	4.5092	3.660	3.620	3.668	3.517	3.660	351,963	3.5718	2.67%
2019-05-09	4.500	4.500	4.600	4.480	4.690	102,400	472,044	4.6098	3.565	3.565	3.644	3.549	3.715	129,272	3.6516	-5.26%
2019-05-08	4.750	4.750	4.780	4.680	4.760	90,527	428,786	4.7366	3.763	3.763	3.786	3.707	3.771	114,283	3.7520	-0.63%
2019-05-07	4.780	4.780	4.900	4.730	4.900	165,583	798,099	4.8199	3.786	3.786	3.881	3.747	3.881	209,036	3.8180	0.63%
2019-05-06	4.750	4.800	4.880	4.670	4.990	69,200	329,396	4.7601	3.763	3.802	3.866	3.699	3.953	87,360	3.7706	-4.43%
2019-05-03	4.970	4.970	5.010	4.860	5.010	62,800	313,036	4.9846	3.937	3.937	3.969	3.850	3.969	79,280	3.9485	1.02%
2019-05-02	4.920	4.910	4.970	4.910	4.960	36,241	179,311	4.9477	3.897	3.889	3.937	3.889	3.929	45,751	3.9192	-1.60%
2019-04-30	5.000	4.950	5.000	4.900	5.040	434,800	2,160,372	4.9687	3.961	3.921	3.961	3.881	3.992	548,901	3.9358	2.25%
2019-04-29	4.890	4.850	4.900	4.850	4.920	32,400	158,728	4.8990	3.874	3.842	3.881	3.842	3.897	40,902	3.8806	0.00%
2019-04-26	4.890	4.800	4.900	4.770	4.890	506,800	2,435,364	4.8054	3.874	3.802	3.881	3.778	3.874	639,796	3.8065	1.24%
2019-04-25	4.830	4.830	4.980	4.800	4.990	184,000	903,836	4.9122	3.826	3.826	3.945	3.802	3.953	232,286	3.8911	0.84%
2019-04-24	4.790	4.780	4.800	4.780	4.900	238,400	1,149,764	4.8228	3.794	3.786	3.802	3.786	3.881	300,962	3.8203	-0.83%
2019-04-23	4.830	4.830	4.960	4.800	5.180	324,436	1,576,149	4.8581	3.826	3.826	3.929	3.802	4.103	409,575	3.8483	-1.43%
2019-04-18	4.900	4.900	4.990	4.880	5.080	263,600	1,316,412	4.9940	3.881	3.881	3.953	3.866	4.024	332,775	3.9559	-2.78%
2019-04-17	5.040	5.040	5.080	4.980	5.080	216,800	1,087,672	5.0169	3.992	3.992	4.024	3.945	4.024	273,693	3.9741	0.20%
2019-04-16	5.030	5.030	5.070	5.030	5.080	124,585	631,622	5.0698	3.984	3.984	4.016	3.984	4.024	157,279	4.0159	-1.18%
2019-04-15	5.090	5.090	5.130	5.020	5.150	333,754	1,706,898	5.1142	4.032	4.032	4.064	3.976	4.079	421,339	4.0511	0.00%
2019-04-12	5.090	5.090	5.140	5.010	5.140	161,600	820,740	5.0788	4.032	4.032	4.072	3.969	4.072	204,008	4.0231	0.00%
2019-04-11	5.090	5.070	5.100	5.060	5.180	189,200	962,360	5.0865	4.032	4.016	4.040	4.008	4.103	238,850	4.0291	0.00%
2019-04-10	5.090	5.090	5.140	5.080	5.170	230,400	1,176,056	5.1044	4.032	4.032	4.072	4.024	4.095	290,862	4.0433	0.00%
2019-04-09	5.090	5.070	5.100	4.980	5.130	318,800	1,624,936	5.0970	4.032	4.016	4.040	3.945	4.064	402,460	4.0375	2.21%
2019-04-08	4.980	4.970	4.980	4.950	5.050	522,171	2,617,622	5.0130	3.945	3.937	3.945	3.921	4.000	659,201	3.9709	1.22%
2019-04-04	4.920	4.920	4.950	4.880	4.990	473,200	2,339,100	4.9432	3.897	3.897	3.921	3.866	3.953	597,378	3.9156	-1.20%
2019-04-03	4.980	4.860	4.980	4.850	4.980	296,400	1,450,016	4.8921	3.945	3.850	3.945	3.842	3.945	374,182	3.8752	1.63%
2019-04-02	4.900	4.900	4.980	4.800	4.970	267,220	1,316,885	4.9281	3.881	3.881	3.945	3.802	3.937	337,345	3.9037	1.24%
2019-04-01	4.840	4.840	4.880	4.790	4.920	332,908	1,620,215	4.8669	3.834	3.834	3.866	3.794	3.897	420,271	3.8552	1.47%
2019-03-29	4.770	4.770	4.800	4.710	4.820	85,600	407,012	4.7548	3.778	3.778	3.802	3.731	3.818	108,063	3.7664	-0.63%
2019-03-28	4.800	4.800	4.860	4.740	4.920	70,800	342,072	4.8315	3.802	3.802	3.850	3.755	3.897	89,380	3.8272	-2.04%
2019-03-27	4.900	4.850	4.900	4.850	4.910	63,200	309,256	4.8933	3.881	3.842	3.881	3.842	3.889	79,785	3.8761	0.20%
2019-03-26	4.890	4.810	4.890	4.810	4.950	45,200	220,364	4.8753	3.874	3.810	3.874	3.810	3.921	57,062	3.8619	0.20%
2019-03-25	4.880	4.880	4.900	4.880	5.000	154,000	754,944	4.9022	3.866	3.866	3.881	3.866	3.961	194,413	3.8832	-3.94%
2019-03-22	5.080	5.060	5.080	5.040	5.270	230,800	1,177,352	5.1012	4.024	4.008	4.024	3.992	4.175	291,367	4.0408	-3.61%
2019-03-21	5.270	5.200	5.270	5.130	5.270	79,600	414,040	5.2015	4.175	4.119	4.175	4.064	4.175	100,489	4.1203	1.35%
2019-03-20	5.200	5.130	5.200	5.120	5.270	344,000	1,784,336	5.1870	4.119	4.064	4.119	4.056	4.175	434,273	4.1088	0.00%
2019-03-19	5.200	5.200	5.240	5.020	5.320	768,400	3,987,216	5.1890	4.119	4.119	4.151	3.976	4.214	970,046	4.1103	4.00%
2019-03-18	5.000	4.960	5.000	4.900	5.070	490,400	2,452,584	5.0012	3.961	3.929	3.961	3.881	4.016	619,092	3.9616	0.60%
2019-03-15	4.970	4.940	4.970	4.760	4.970	86,800	425,512	4.9022	3.937	3.913	3.937	3.771	3.937	109,578	3.8832	4.41%
2019-03-14	4.760	4.760	4.850	4.760	4.880	131,328	629,240	4.7914	3.771	3.771	3.842	3.771	3.866	165,791	3.7954	-3.05%
2019-03-13	4.910	4.880	4.910	4.810	4.920	159,200	775,444	4.8709	3.889	3.866	3.889	3.810	3.897	200,978	3.8584	0.20%
2019-03-12	4.900	4.840	4.920	4.700	4.930	216,400	1,038,344	4.7983	3.881	3.834	3.897	3.723	3.905	273,188	3.8008	0.41%
2019-03-11	4.880	4.820	4.880	4.770	4.950	244,466	1,182,867	4.8386	3.866	3.818	3.866	3.778	3.921	308,619	3.8328	0.41%
2019-03-08	4.860	4.860	4.950	4.860	5.090	758,400	3,710,868	4.8930	3.850	3.850	3.921	3.850	4.032	957,421	3.8759	-2.80%
2019-03-07	5.000	5.000	5.050	5.000	5.100	489,000	2,450,048	5.0103	3.961	3.961	4.000	3.961	4.040	617,325	3.9688	-0.20%
2019-03-06	5.010	4.950	5.020	4.900	5.020	102,279	508,437	4.9711	3.969	3.921	3.976	3.881	3.976	129,119	3.9377	1.01%
2019-03-05	4.960	4.950	5.000	4.860	5.010	218,400	1,081,836	4.9535	3.929	3.921	3.961	3.850	3.969	275,713	3.9238	0.61%
2019-03-04	4.930	4.910	4.940	4.900	4.980	101,200	498,724	4.9281	3.905	3.889	3.913	3.881	3.945	127,757	3.9037	0.41%
2019-03-01	4.910	4.930	4.950	4.800	4.910	186,800	906,108	4.8507	3.889	3.905	3.921	3.802	3.889	235,821	3.8424	1.03%
2019-02-28	4.860	4.840	4.880	4.800	4.880	149,600	722,580	4.8301	3.850	3.834	3.866	3.802	3.866	188,858	3.8260	0.83%
2019-02-27	4.820	4.800	4.830	4.800	4.900	267,600	1,306,188	4.8811	3.818	3.802	3.826	3.802	3.881	337,824	3.8665	-1.03%
2019-02-26	4.870	4.870	4.880	4.680	4.920	275,600	1,330,708	4.8284	3.858	3.858	3.866	3.707	3.897	347,924	3.8247	5.18%
2019-02-25	4.630	4.550	4.650	4.520	4.680	117,200	535,160	4.5662	3.668	3.604	3.683	3.580	3.707	147,956	3.6170	2.89%
2019-02-22	4.500	4.500	4.670	4.500	4.670	87,600	401,876	4.5876	3.565	3.565	3.699	3.565	3.699	110,588	3.6340	0.00%
2019-02-21	4.500	4.500	4.560	4.500	4.700	321,600	1,460,676	4.5419	3.565	3.565	3.612	3.565	3.723	405,995	3.5978	-2.39%
2019-02-20	4.610	4.600	4.670	4.450	4.870	321,600	1,518,428	4.7215	3.652	3.644	3.699	3.525	3.858	405,995	3.7400	3.60%
2019-02-19	4.450	4.450	4.530	4.400	4.590	101,600	455,684	4.4851	3.525	3.525	3.588	3.485	3.636	128,262	3.5528	-1.11%
2019-02-18	4.500	4.450	4.550	4.250	4.570	295,600	1,289,868	4.3636	3.565	3.525	3.604	3.367	3.620	373,172	3.4565	6.38%
2019-02-15	4.230	4.230	4.250	4.230	4.310	95,600	408,148	4.2693	3.351	3.351	3.367	3.351	3.414	120,688	3.3819	-4.08%
2019-02-14	4.410	4.410	4.490	4.250	4.530	78,800	346,624	4.3988	3.493	3.493	3.557	3.367	3.588	99,479	3.4844	-0.23%
2019-02-13	4.420	4.310	4.420	4.290	4.420	68,000	292,496	4.3014	3.501	3.414	3.501	3.398	3.501	85,845	3.4073	2.55%
2019-02-12	4.310	4.300	4.370	4.250	4.620	180,000	773,684	4.2982	3.414	3.406	3.462	3.367	3.660	227,236	3.4048	0.00%
2019-02-11	4.310	4.300	4.310	4.300	4.330	122,929	528,840	4.3020	3.414	3.406	3.414	3.406	3.430	155,188	3.4077	0.00%
2019-02-08	4.310	4.310	4.350	4.300	4.350	21,600	93,224	4.3159	3.414	3.414	3.446	3.406	3.446	27,268	3.4188	-0.46%
2019-02-04	4.330	4.170	4.340	4.330	4.350	42,800	185,376	4.3312	3.430	3.303	3.438	3.430	3.446	54,032	3.4309	0.93%
2019-02-01	4.290	4.290	4.300	4.200	4.300	132,000	560,412	4.2455	3.398	3.398	3.406	3.327	3.406	166,640	3.3630	3.13%
2019-01-31	4.160	4.160	4.210	4.090	4.210	212,800	882,548	4.1473	3.295	3.295	3.335	3.240	3.335	268,644	3.2852	1.22%
2019-01-30	4.110	4.060	4.110	4.050	4.120	39,600	162,256	4.0974	3.256	3.216	3.256	3.208	3.264	49,992	3.2456	-0.24%
2019-01-29	4.120	4.060	4.120	-	-	0	0	-	3.264	3.216	3.264	-	-	0	-	0.00%
2019-01-28	4.120	4.070	4.120	4.100	4.140	619,600	2,540,708	4.1006	3.264	3.224	3.264	3.248	3.279	782,197	3.2482	-0.48%
2019-01-25	4.140	4.100	4.150	4.100	4.190	57,600	237,684	4.1265	3.279	3.248	3.287	3.248	3.319	72,716	3.2687	0.98%
2019-01-24	4.100	4.100	4.120	4.090	4.100	36,000	147,580	4.0994	3.248	3.248	3.264	3.240	3.248	45,447	3.2473	0.49%
2019-01-23	4.080	4.040	4.080	-	-	0	0	-	3.232	3.200	3.232	-	-	0	-	-0.49%
2019-01-22	4.100	4.030	4.100	4.120	4.140	2,000	8,200	4.1000	3.248	3.192	3.248	3.264	3.279	2,525	3.2477	0.49%
2019-01-21	4.080	4.080	4.140	4.080	4.190	15,200	62,468	4.1097	3.232	3.232	3.279	3.232	3.319	19,189	3.2554	-0.73%
2019-01-18	4.110	4.080	4.140	4.020	4.150	188,400	766,476	4.0683	3.256	3.232	3.279	3.184	3.287	237,840	3.2226	1.23%
2019-01-17	4.060	4.030	4.120	4.020	4.130	26,000	105,616	4.0622	3.216	3.192	3.264	3.184	3.271	32,823	3.2177	0.74%
2019-01-16	4.030	4.030	4.080	4.020	4.090	89,600	360,848	4.0273	3.192	3.192	3.232	3.184	3.240	113,113	3.1902	0.00%
2019-01-15	4.030	4.020	4.090	4.000	4.110	341,007	1,375,846	4.0347	3.192	3.184	3.240	3.169	3.256	430,495	3.1960	0.25%
2019-01-14	4.020	3.950	4.020	3.910	4.020	97,600	389,168	3.9874	3.184	3.129	3.184	3.097	3.184	123,212	3.1585	-0.74%
2019-01-11	4.050	3.980	4.050	4.000	4.050	100,800	404,408	4.0120	3.208	3.153	3.208	3.169	3.208	127,252	3.1780	0.25%
2019-01-10	4.040	3.960	4.040	3.940	4.040	102,400	408,536	3.9896	3.200	3.137	3.200	3.121	3.200	129,272	3.1603	1.51%
2019-01-09	3.980	3.960	3.990	3.910	4.010	321,044	1,266,543	3.9451	3.153	3.137	3.161	3.097	3.176	405,293	3.1250	2.58%
2019-01-08	3.880	3.880	3.910	3.880	3.930	6,000	23,396	3.8993	3.073	3.073	3.097	3.073	3.113	7,575	3.0888	1.84%
2019-01-07	3.810	3.800	3.890	3.780	3.980	38,691	150,677	3.8944	3.018	3.010	3.081	2.994	3.153	48,844	3.0848	-1.04%
2019-01-04	3.850	3.840	3.980	3.830	3.860	25,200	96,804	3.8414	3.050	3.042	3.153	3.034	3.058	31,813	3.0429	0.00%
2019-01-03	3.850	3.740	3.880	3.680	3.940	116,134	436,267	3.7566	3.050	2.963	3.073	2.915	3.121	146,610	2.9757	0.52%
2019-01-02	3.830	3.810	3.830	3.800	4.000	119,841	466,771	3.8949	3.034	3.018	3.034	3.010	3.169	151,290	3.0853	-4.01%
2018-12-31	3.990	3.990	4.000	3.990	4.000	5,200	20,772	3.9946	3.161	3.161	3.169	3.161	3.169	6,565	3.1642	1.79%
2018-12-28	3.920	3.920	3.990	3.900	4.200	642,400	2,588,496	4.0294	3.105	3.105	3.161	3.089	3.327	810,980	3.1918	-2.00%
2018-12-27	4.000	3.940	4.010	3.940	4.060	96,400	388,084	4.0258	3.169	3.121	3.176	3.121	3.216	121,698	3.1889	2.56%
2018-12-24	3.900	3.900	3.920	3.880	4.170	387,413	1,524,994	3.9364	3.089	3.089	3.105	3.073	3.303	489,079	3.1181	-4.41%
2018-12-21	4.080	4.080	4.100	4.080	4.330	269,123	1,131,808	4.2055	3.232	3.232	3.248	3.232	3.430	339,747	3.3313	-5.77%
2018-12-20	4.330	4.270	4.330	4.260	4.460	201,880	869,301	4.3060	3.430	3.382	3.430	3.374	3.533	254,858	3.4109	-0.46%
2018-12-19	4.350	4.350	4.440	4.300	4.460	107,398	470,003	4.3763	3.446	3.446	3.517	3.406	3.533	135,582	3.4666	-3.33%
2018-12-18	4.500	4.350	4.600	4.340	4.790	36,473	161,344	4.4237	3.565	3.446	3.644	3.438	3.794	46,044	3.5041	2.97%
2018-12-17	4.370	4.340	4.520	4.310	4.510	136,958	597,870	4.3654	3.462	3.438	3.580	3.414	3.572	172,899	3.4579	-2.46%
2018-12-14	4.480	4.480	4.590	4.350	4.590	60,198	269,423	4.4756	3.549	3.549	3.636	3.446	3.636	75,995	3.5453	-0.67%
2018-12-13	4.510	4.490	4.520	4.440	4.520	22,400	101,076	4.5123	3.572	3.557	3.580	3.517	3.580	28,278	3.5743	0.22%
2018-12-12	4.500	4.440	4.570	4.440	4.580	24,880	112,608	4.5260	3.565	3.517	3.620	3.517	3.628	31,409	3.5852	2.51%
2018-12-11	4.390	4.390	4.550	4.300	4.540	128,400	568,252	4.4256	3.477	3.477	3.604	3.406	3.596	162,095	3.5057	-2.66%
2018-12-10	4.510	4.510	4.550	4.370	4.660	153,286	675,852	4.4091	3.572	3.572	3.604	3.462	3.691	193,512	3.4926	-0.88%
2018-12-07	4.550	4.550	4.600	4.480	4.690	58,499	266,215	4.5508	3.604	3.604	3.644	3.549	3.715	73,850	3.6048	-0.44%
2018-12-06	4.570	4.570	4.670	4.560	4.610	15,081	69,209	4.5892	3.620	3.620	3.699	3.612	3.652	19,039	3.6352	-0.87%
2018-12-05	4.610	4.610	4.770	4.610	4.700	130,400	605,708	4.6450	3.652	3.652	3.778	3.652	3.723	164,620	3.6794	-3.96%
2018-12-04	4.800	4.710	4.800	4.640	4.850	19,640	92,488	4.7092	3.802	3.731	3.802	3.675	3.842	24,794	3.7303	0.84%
2018-12-03	4.760	4.700	4.870	4.580	4.870	49,001	236,819	4.8329	3.771	3.723	3.858	3.628	3.858	61,860	3.8283	-0.63%
2018-11-30	4.790	4.670	4.800	4.660	4.790	10,800	50,472	4.6733	3.794	3.699	3.802	3.691	3.794	13,634	3.7019	3.68%
2018-11-29	4.620	4.620	4.790	4.620	4.840	24,400	116,032	4.7554	3.660	3.660	3.794	3.660	3.834	30,803	3.7669	-2.53%
2018-11-28	4.740	4.700	4.860	4.680	4.750	4,800	22,692	4.7275	3.755	3.723	3.850	3.707	3.763	6,060	3.7448	-2.87%
2018-11-27	4.880	4.690	4.880	4.900	4.900	800	3,920	4.9000	3.866	3.715	3.866	3.881	3.881	1,010	3.8814	0.62%
2018-11-26	4.850	4.670	4.850	4.750	4.900	30,800	149,608	4.8574	3.842	3.699	3.842	3.763	3.881	38,883	3.8477	1.68%
2018-11-23	4.770	4.660	4.770	4.660	4.770	34,800	163,176	4.6890	3.778	3.691	3.778	3.691	3.778	43,932	3.7143	1.49%
2018-11-22	4.700	4.700	4.850	4.700	4.880	48,611	233,229	4.7979	3.723	3.723	3.842	3.723	3.866	61,368	3.8005	-2.08%
2018-11-21	4.800	4.730	4.800	4.710	4.840	193,170	925,696	4.7921	3.802	3.747	3.802	3.731	3.834	243,862	3.7960	-4.00%
2018-11-20	5.000	4.860	5.070	4.840	5.000	32,000	158,972	4.9679	3.961	3.850	4.016	3.834	3.961	40,398	3.9352	3.52%
2018-11-19	4.830	4.830	4.990	4.830	5.110	101,200	508,744	5.0271	3.826	3.826	3.953	3.826	4.048	127,757	3.9821	-3.01%
2018-11-16	4.980	4.970	4.980	4.810	4.980	21,600	107,056	4.9563	3.945	3.937	3.945	3.810	3.945	27,268	3.9260	0.00%
2018-11-15	4.980	4.910	4.980	4.800	5.020	72,400	358,312	4.9491	3.945	3.889	3.945	3.802	3.976	91,399	3.9203	3.75%
2018-11-14	4.800	4.800	4.900	4.700	4.950	69,891	341,106	4.8805	3.802	3.802	3.881	3.723	3.921	88,232	3.8660	-1.23%
2018-11-13	4.860	4.860	4.980	4.800	4.970	150,400	739,796	4.9189	3.850	3.850	3.945	3.802	3.937	189,868	3.8964	0.41%
2018-11-12	4.840	4.830	4.940	4.750	4.940	93,091	454,813	4.8857	3.834	3.826	3.913	3.763	3.913	117,520	3.8701	-2.22%
2018-11-09	4.950	4.900	4.950	4.760	5.000	28,000	138,096	4.9320	3.921	3.881	3.921	3.771	3.961	35,348	3.9068	-0.60%
2018-11-08	4.980	4.950	4.990	4.950	5.150	161,196	806,460	5.0030	3.945	3.921	3.953	3.921	4.079	203,498	3.9630	-1.97%
2018-11-07	5.080	5.030	5.100	5.010	5.170	228,800	1,160,924	5.0740	4.024	3.984	4.040	3.969	4.095	288,842	4.0192	0.79%
2018-11-06	5.040	4.980	5.050	4.900	5.100	186,000	937,708	5.0414	3.992	3.945	4.000	3.881	4.040	234,811	3.9935	1.20%
2018-11-05	4.980	4.710	4.990	4.970	4.990	20,000	99,648	4.9824	3.945	3.731	3.953	3.937	3.953	25,248	3.9467	-0.20%
2018-11-02	4.990	4.930	4.990	4.870	5.000	107,800	535,932	4.9715	3.953	3.905	3.953	3.858	3.961	136,089	3.9381	3.10%
2018-11-01	4.840	4.810	4.880	4.780	4.940	116,000	558,248	4.8125	3.834	3.810	3.866	3.786	3.913	146,441	3.8121	0.62%
2018-10-31	4.810	4.810	4.820	4.700	4.950	151,195	731,560	4.8385	3.810	3.810	3.818	3.723	3.921	190,872	3.8327	2.78%
2018-10-30	4.680	4.500	4.680	4.600	4.730	54,000	252,744	4.6804	3.707	3.565	3.707	3.644	3.747	68,171	3.7075	0.43%
2018-10-29	4.660	4.560	4.680	4.600	4.680	10,829	50,067	4.6234	3.691	3.612	3.707	3.644	3.707	13,671	3.6623	-0.64%
2018-10-26	4.690	4.610	4.740	4.690	4.700	1,600	7,516	4.6975	3.715	3.652	3.755	3.715	3.723	2,020	3.7210	-1.47%
2018-10-25	4.760	4.650	4.770	4.690	4.790	156,800	741,220	4.7272	3.771	3.683	3.778	3.715	3.794	197,948	3.7445	-0.21%
2018-10-24	4.770	4.770	4.790	4.700	4.830	32,000	152,784	4.7745	3.778	3.778	3.794	3.723	3.826	40,398	3.7820	-1.24%
2018-10-23	4.830	4.690	4.870	4.600	4.980	98,400	473,356	4.8105	3.826	3.715	3.858	3.644	3.945	124,222	3.8106	0.42%
2018-10-22	4.810	4.810	4.920	4.800	4.950	102,000	493,568	4.8389	3.810	3.810	3.897	3.802	3.921	128,767	3.8330	1.48%
2018-10-19	4.740	4.630	4.740	4.570	4.740	20,000	92,484	4.6242	3.755	3.668	3.755	3.620	3.755	25,248	3.6630	4.64%
2018-10-18	4.530	4.500	4.570	4.500	4.700	85,200	389,852	4.5757	3.588	3.565	3.620	3.565	3.723	107,558	3.6246	0.22%
2018-10-16	4.520	4.520	4.620	4.520	4.550	25,195	114,077	4.5278	3.580	3.580	3.660	3.580	3.604	31,807	3.5866	-0.22%
2018-10-15	4.530	4.530	4.570	4.530	4.680	90,005	419,099	4.6564	3.588	3.588	3.620	3.588	3.707	113,624	3.6885	-2.79%
2018-10-12	4.660	4.660	4.700	4.500	4.720	93,382	426,532	4.5676	3.691	3.691	3.723	3.565	3.739	117,888	3.6181	4.48%
2018-10-11	4.460	4.450	4.550	4.450	4.740	176,000	789,764	4.4873	3.533	3.525	3.604	3.525	3.755	222,186	3.5545	-5.91%
2018-10-10	4.740	4.740	4.810	4.740	4.990	77,200	376,008	4.8706	3.755	3.755	3.810	3.755	3.953	97,459	3.8581	-3.07%
2018-10-09	4.890	4.850	4.900	4.880	4.950	10,800	52,780	4.8870	3.874	3.842	3.881	3.866	3.921	13,634	3.8712	0.20%
2018-10-08	4.880	4.880	4.930	4.860	5.000	10,000	48,896	4.8896	3.866	3.866	3.905	3.850	3.961	12,624	3.8732	-1.41%
2018-10-05	4.950	4.900	4.950	4.860	5.010	86,800	430,012	4.9541	3.921	3.881	3.921	3.850	3.969	109,578	3.9242	-1.39%
2018-10-04	5.020	5.020	5.030	5.020	5.100	60,000	303,060	5.0510	3.976	3.976	3.984	3.976	4.040	75,745	4.0010	-2.52%
2018-10-03	5.150	5.150	5.290	5.070	5.190	16,800	86,212	5.1317	4.079	4.079	4.190	4.016	4.111	21,209	4.0649	-3.20%
2018-10-02	5.320	5.000	5.380	-	-	0	0	-	4.214	3.961	4.262	-	-	0	-	0.00%
2018-09-28	5.320	5.220	5.320	5.290	5.450	250,862	1,355,094	5.4018	4.214	4.135	4.214	4.190	4.317	316,694	4.2789	-0.93%
2018-09-27	5.370	5.250	5.380	5.200	5.380	120,872	636,112	5.2627	4.254	4.159	4.262	4.119	4.262	152,592	4.1687	1.90%
2018-09-26	5.270	5.210	5.320	5.210	5.330	137,100	718,200	5.2385	4.175	4.127	4.214	4.127	4.222	173,078	4.1496	-1.13%
2018-09-24	5.330	5.250	5.330	5.300	5.380	117,600	629,808	5.3555	4.222	4.159	4.222	4.198	4.262	148,461	4.2422	1.14%
2018-09-21	5.270	5.240	5.310	5.180	5.330	155,200	816,924	5.2637	4.175	4.151	4.206	4.103	4.222	195,928	4.1695	3.33%
2018-09-20	5.100	5.090	5.150	5.060	5.410	182,000	945,308	5.1940	4.040	4.032	4.079	4.008	4.285	229,761	4.1143	-3.04%
2018-09-19	5.260	5.150	5.260	5.150	5.380	167,200	886,504	5.3021	4.167	4.079	4.167	4.079	4.262	211,077	4.1999	-1.31%
2018-09-18	5.330	5.300	5.330	5.020	5.370	347,455	1,805,534	5.1965	4.222	4.198	4.222	3.976	4.254	438,635	4.1163	5.96%
2018-09-17	5.030	5.030	5.050	5.000	5.050	100,400	505,120	5.0311	3.984	3.984	4.000	3.961	4.000	126,747	3.9853	0.00%
2018-09-14	5.030	5.030	5.040	4.770	5.130	732,400	3,677,664	5.0214	3.984	3.984	3.992	3.778	4.064	924,598	3.9776	2.65%
2018-09-13	4.900	4.900	4.920	4.760	4.920	239,609	1,167,162	4.8711	3.881	3.881	3.897	3.771	3.897	302,488	3.8585	3.16%
2018-09-12	4.750	4.750	4.770	4.640	4.850	502,100	2,354,525	4.6894	3.763	3.763	3.778	3.675	3.842	633,862	3.7146	2.59%
2018-09-11	4.630	4.630	4.640	4.600	4.680	228,011	1,053,118	4.6187	3.668	3.668	3.675	3.644	3.707	287,846	3.6586	0.65%
2018-09-10	4.600	4.600	4.610	4.280	4.700	854,800	3,931,344	4.5991	3.644	3.644	3.652	3.390	3.723	1,079,119	3.6431	-1.08%
2018-09-07	4.650	4.650	4.700	4.610	4.820	658,800	3,105,752	4.7143	3.683	3.683	3.723	3.652	3.818	831,684	3.7343	1.09%
2018-09-06	4.600	4.600	4.640	4.250	4.610	582,525	2,557,619	4.3906	3.644	3.644	3.675	3.367	3.652	735,393	3.4779	-0.43%
2018-09-05	4.620	4.620	4.700	4.600	4.960	203,600	971,556	4.7719	3.660	3.660	3.723	3.644	3.929	257,029	3.7799	-2.53%
2018-09-04	4.740	4.740	4.790	4.700	4.740	18,033	85,349	4.7329	3.755	3.755	3.794	3.723	3.755	22,765	3.7491	3.04%
2018-09-03	4.600	4.550	4.710	4.600	4.750	249,600	1,164,952	4.6673	3.644	3.604	3.731	3.644	3.763	315,101	3.6971	-3.56%
2018-08-31	4.770	4.760	4.820	4.740	4.850	173,600	836,140	4.8165	3.778	3.771	3.818	3.755	3.842	219,157	3.8153	-2.05%
2018-08-30	4.870	4.830	4.870	4.830	5.000	51,210	251,481	4.9108	3.858	3.826	3.858	3.826	3.961	64,649	3.8900	-0.41%
2018-08-29	4.890	4.850	4.900	4.830	4.890	68,400	332,468	4.8606	3.874	3.842	3.881	3.826	3.874	86,350	3.8502	1.24%
2018-08-28	4.830	4.830	4.900	4.820	4.910	123,600	601,916	4.8699	3.826	3.826	3.881	3.818	3.889	156,035	3.8576	-1.23%
2018-08-27	4.890	4.860	4.900	4.860	5.010	147,600	727,432	4.9284	3.874	3.850	3.881	3.850	3.969	186,334	3.9039	0.62%
2018-08-24	4.860	4.840	4.920	4.780	4.950	59,200	287,604	4.8582	3.850	3.834	3.897	3.786	3.921	74,735	3.8483	-2.41%
2018-08-23	4.980	4.960	4.980	4.800	5.000	70,800	352,464	4.9783	3.945	3.929	3.945	3.802	3.961	89,380	3.9435	2.26%
2018-08-22	4.870	4.870	4.900	4.870	5.140	149,645	738,315	4.9338	3.858	3.858	3.881	3.858	4.072	188,915	3.9082	-2.60%
2018-08-21	5.000	5.000	5.040	4.600	5.110	974,032	4,745,328	4.8718	3.961	3.961	3.992	3.644	4.048	1,229,640	3.8591	11.36%
2018-08-20	4.490	4.480	4.490	4.200	4.490	716,051	3,161,163	4.4147	3.557	3.549	3.557	3.327	3.557	903,959	3.4970	0.22%
2018-08-17	4.480	4.310	4.480	4.240	4.500	124,000	533,488	4.3023	3.549	3.414	3.549	3.359	3.565	156,540	3.4080	2.99%
2018-08-16	4.350	4.310	4.380	4.320	4.380	34,544	150,076	4.3445	3.446	3.414	3.470	3.422	3.470	43,609	3.4414	-0.68%
2018-08-15	4.380	4.290	4.470	4.280	4.420	213,200	919,260	4.3117	3.470	3.398	3.541	3.390	3.501	269,149	3.4154	-2.01%
2018-08-14	4.470	4.400	4.470	4.300	4.550	363,600	1,617,476	4.4485	3.541	3.485	3.541	3.406	3.604	459,017	3.5238	-1.76%
2018-08-13	4.550	4.530	4.700	4.540	4.730	195,600	897,528	4.5886	3.604	3.588	3.723	3.596	3.747	246,930	3.6347	-3.60%
2018-08-10	4.720	4.720	4.740	4.680	4.780	48,400	229,244	4.7364	3.739	3.739	3.755	3.707	3.786	61,101	3.7519	-0.21%
2018-08-09	4.730	4.730	4.790	4.560	5.000	184,400	872,500	4.7316	3.747	3.747	3.794	3.612	3.961	232,791	3.7480	2.60%
2018-08-08	4.610	4.600	4.610	4.570	4.740	105,200	492,216	4.6789	3.652	3.644	3.652	3.620	3.755	132,807	3.7063	-0.22%
2018-08-07	4.620	4.600	4.620	4.620	4.890	74,400	349,404	4.6963	3.660	3.644	3.660	3.660	3.874	93,924	3.7201	-1.70%
2018-08-06	4.700	4.700	4.930	4.600	4.990	205,657	963,248	4.6838	3.723	3.723	3.905	3.644	3.953	259,626	3.7101	-3.89%
2018-08-03	4.890	4.890	4.900	4.890	5.120	101,600	502,260	4.9435	3.874	3.874	3.881	3.874	4.056	128,262	3.9159	-2.20%
2018-08-02	5.000	4.990	5.000	5.000	5.160	100,004	501,395	5.0137	3.961	3.953	3.961	3.961	4.087	126,247	3.9715	-3.47%
2018-08-01	5.180	5.180	5.210	5.180	5.230	74,800	389,516	5.2074	4.103	4.103	4.127	4.103	4.143	94,429	4.1250	-0.58%
2018-07-31	5.210	5.210	5.220	5.180	5.260	106,800	555,960	5.2056	4.127	4.127	4.135	4.103	4.167	134,827	4.1235	-0.19%
2018-07-30	5.220	5.220	5.380	5.220	5.260	171,200	899,772	5.2557	4.135	4.135	4.262	4.135	4.167	216,127	4.1632	-0.57%
2018-07-27	5.250	5.240	5.350	5.210	5.370	118,000	619,136	5.2469	4.159	4.151	4.238	4.127	4.254	148,966	4.1562	-0.94%
2018-07-26	5.300	5.300	5.400	5.230	5.520	20,000	106,476	5.3238	4.198	4.198	4.277	4.143	4.373	25,248	4.2171	-3.64%
2018-07-25	5.500	5.450	5.500	5.400	5.500	111,040	607,439	5.4705	4.357	4.317	4.357	4.277	4.357	140,179	4.3333	2.61%
2018-07-24	5.360	5.320	5.460	5.110	5.570	412,000	2,146,322	5.2095	4.246	4.214	4.325	4.048	4.412	520,118	4.1266	5.51%
2018-07-23	5.080	5.080	5.120	5.000	5.150	45,600	232,772	5.1046	4.024	4.024	4.056	3.961	4.079	57,566	4.0435	-1.55%
2018-07-20	5.160	5.120	5.170	4.910	5.210	284,750	1,438,127	5.0505	4.087	4.056	4.095	3.889	4.127	359,475	4.0006	0.00%
2018-07-19	5.160	5.160	5.220	5.080	5.390	70,245	366,409	5.2162	4.087	4.087	4.135	4.024	4.270	88,679	4.1319	-2.64%
2018-07-18	5.300	5.200	5.300	5.180	5.420	353,329	1,872,922	5.3008	4.198	4.119	4.198	4.103	4.293	446,051	4.1989	2.51%
2018-07-17	5.170	5.170	5.190	5.070	5.270	78,800	407,392	5.1699	4.095	4.095	4.111	4.016	4.175	99,479	4.0953	-0.58%
2018-07-16	5.200	5.200	5.210	5.140	5.350	211,159	1,100,604	5.2122	4.119	4.119	4.127	4.072	4.238	266,572	4.1287	-1.89%
2018-07-13	5.300	5.300	5.330	5.200	5.400	74,000	391,100	5.2851	4.198	4.198	4.222	4.119	4.277	93,419	4.1865	1.92%
2018-07-12	5.200	5.200	5.280	5.180	5.400	387,600	2,027,856	5.2318	4.119	4.119	4.182	4.103	4.277	489,315	4.1443	0.00%
2018-07-11	5.200	5.180	5.210	5.120	5.210	75,200	389,692	5.1821	4.119	4.103	4.127	4.056	4.127	94,934	4.1049	-0.38%
2018-07-10	5.220	5.220	5.230	5.100	5.290	192,400	1,003,316	5.2147	4.135	4.135	4.143	4.040	4.190	242,890	4.1307	-1.32%
2018-07-09	5.290	5.290	5.300	5.200	5.440	269,200	1,432,696	5.3221	4.190	4.190	4.198	4.119	4.309	339,844	4.2157	3.12%
2018-07-06	5.130	5.110	5.140	5.000	5.280	339,485	1,754,010	5.1667	4.064	4.048	4.072	3.961	4.182	428,574	4.0927	0.39%
2018-07-05	5.110	5.110	5.140	5.080	5.200	199,600	1,021,692	5.1187	4.048	4.048	4.072	4.024	4.119	251,980	4.0547	-1.73%
2018-07-04	5.200	5.170	5.220	5.120	5.250	109,200	564,844	5.1726	4.119	4.095	4.135	4.056	4.159	137,857	4.0973	0.39%
2018-07-03	5.180	5.180	5.230	5.150	5.290	278,026	1,451,994	5.2225	4.103	4.103	4.143	4.079	4.190	350,986	4.1369	-0.96%
2018-06-29	5.230	5.230	5.290	5.070	5.280	865,155	4,479,100	5.1772	4.143	4.143	4.190	4.016	4.182	1,092,191	4.1010	3.36%
2018-06-28	5.060	5.060	5.080	5.040	5.240	607,600	3,119,548	5.1342	4.008	4.008	4.024	3.992	4.151	767,048	4.0670	-2.32%
2018-06-27	5.180	5.180	5.190	5.100	5.470	230,400	1,220,480	5.2972	4.103	4.103	4.111	4.040	4.333	290,862	4.1961	-3.90%
2018-06-26	5.390	5.380	5.390	5.300	5.520	782,400	4,233,592	5.4110	4.270	4.262	4.270	4.198	4.373	987,720	4.2862	-4.26%
2018-06-25	5.630	5.620	5.690	5.600	5.880	406,400	2,326,704	5.7252	4.460	4.452	4.507	4.436	4.658	513,049	4.5351	-3.92%
2018-06-22	5.860	5.850	5.860	5.850	5.900	276,032	1,622,398	5.8776	4.642	4.634	4.642	4.634	4.674	348,469	4.6558	-0.51%
2018-06-21	5.890	5.860	5.890	5.860	6.050	40,620	241,867	5.9544	4.666	4.642	4.666	4.642	4.792	51,280	4.7166	-1.51%
2018-06-20	5.980	5.940	5.980	5.900	6.030	134,800	801,792	5.9480	4.737	4.705	4.737	4.674	4.777	170,175	4.7116	0.67%
2018-06-19	5.940	5.880	5.940	5.850	6.100	233,904	1,396,250	5.9693	4.705	4.658	4.705	4.634	4.832	295,286	4.7285	-1.98%
2018-06-15	6.060	6.020	6.110	6.020	6.270	127,179	780,517	6.1372	4.800	4.769	4.840	4.769	4.967	160,554	4.8614	-1.14%
2018-06-14	6.130	6.110	6.170	6.100	6.270	178,960	1,097,657	6.1335	4.856	4.840	4.887	4.832	4.967	225,923	4.8585	-1.29%
2018-06-13	6.210	6.120	6.210	6.150	6.310	177,200	1,103,256	6.2260	4.919	4.848	4.919	4.872	4.998	223,701	4.9318	-0.96%
2018-06-12	6.270	6.240	6.270	6.210	6.290	202,000	1,260,732	6.2412	4.967	4.943	4.967	4.919	4.982	255,009	4.9439	0.16%
2018-06-11	6.260	6.260	6.280	6.210	6.300	180,000	1,132,024	6.2890	4.959	4.959	4.975	4.919	4.990	227,236	4.9817	-0.63%
2018-06-08	6.300	6.230	6.300	6.220	6.400	38,534	245,097	6.3605	4.990	4.935	4.990	4.927	5.070	48,646	5.0384	-1.25%
2018-06-07	6.380	6.380	6.390	6.320	6.390	187,200	1,193,264	6.3743	5.054	5.054	5.062	5.006	5.062	236,326	5.0492	0.79%
2018-06-06	6.330	6.270	6.330	6.180	6.360	166,000	1,043,896	6.2885	5.014	4.967	5.014	4.895	5.038	209,562	4.9813	1.44%
2018-06-05	6.240	6.240	6.340	6.220	6.340	49,245	311,014	6.3156	4.943	4.943	5.022	4.927	5.022	62,168	5.0028	0.16%
2018-06-04	6.230	6.230	6.300	6.230	6.380	159,200	1,006,736	6.3237	4.935	4.935	4.990	4.935	5.054	200,978	5.0092	-1.27%
2018-06-01	6.310	6.310	6.350	6.300	6.330	31,200	196,892	6.3106	4.998	4.998	5.030	4.990	5.014	39,388	4.9988	-0.32%
2018-05-31	6.330	6.300	6.330	6.290	6.330	211,600	1,337,304	6.3200	5.014	4.990	5.014	4.982	5.014	267,129	5.0062	2.93%
2018-05-30	6.150	6.150	6.250	6.140	6.330	364,400	2,260,064	6.2022	4.872	4.872	4.951	4.864	5.014	460,027	4.9129	-2.84%
2018-05-29	6.330	6.330	6.350	6.330	6.430	47,600	302,324	6.3513	5.014	5.014	5.030	5.014	5.093	60,091	5.0311	0.00%
2018-05-28	6.330	6.320	6.380	6.300	6.440	125,200	799,040	6.3821	5.014	5.006	5.054	4.990	5.101	158,055	5.0554	0.16%
2018-05-25	6.320	6.310	6.420	6.320	6.440	83,600	537,376	6.4279	5.006	4.998	5.085	5.006	5.101	105,539	5.0918	-1.10%
2018-05-24	6.390	6.360	6.450	6.350	6.510	59,200	381,984	6.4524	5.062	5.038	5.109	5.030	5.157	74,735	5.1112	-1.84%
2018-05-23	6.510	6.450	6.590	6.410	6.510	106,190	682,558	6.4277	5.157	5.109	5.220	5.078	5.157	134,057	5.0916	0.93%
2018-05-21	6.450	6.440	6.510	6.440	6.600	192,800	1,256,660	6.5179	5.109	5.101	5.157	5.101	5.228	243,395	5.1630	-1.53%
2018-05-18	6.550	6.550	6.560	6.460	6.620	300,045	1,978,231	6.5931	5.188	5.188	5.196	5.117	5.244	378,784	5.2226	-0.91%
2018-05-17	6.610	6.530	6.610	6.240	6.610	497,971	3,234,036	6.4944	5.236	5.173	5.236	4.943	5.236	628,650	5.1444	6.44%
2018-05-16	6.210	6.210	6.320	6.190	6.280	119,200	740,536	6.2126	4.919	4.919	5.006	4.903	4.975	150,481	4.9211	-2.05%
2018-05-15	6.340	6.280	6.350	6.220	6.350	75,235	473,255	6.2904	5.022	4.975	5.030	4.927	5.030	94,978	4.9828	0.63%
2018-05-14	6.300	6.300	6.360	6.170	6.450	360,000	2,262,676	6.2852	4.990	4.990	5.038	4.887	5.109	454,472	4.9787	1.29%
2018-05-11	6.220	6.210	6.290	6.190	6.350	279,600	1,753,284	6.2707	4.927	4.919	4.982	4.903	5.030	352,973	4.9672	0.48%
2018-05-10	6.190	6.190	6.280	6.180	6.290	279,995	1,742,309	6.2226	4.903	4.903	4.975	4.895	4.982	353,472	4.9291	0.16%
2018-05-09	6.180	6.170	6.200	6.150	6.300	143,600	891,848	6.2106	4.895	4.887	4.911	4.872	4.990	181,284	4.9196	0.49%
2018-05-08	6.150	6.120	6.180	6.100	6.190	62,400	383,020	6.1381	4.872	4.848	4.895	4.832	4.903	78,775	4.8622	-0.65%
2018-05-07	6.190	6.190	6.210	6.100	6.230	53,200	328,484	6.1745	4.903	4.903	4.919	4.832	4.935	67,161	4.8910	1.81%
2018-05-04	6.080	6.020	6.100	6.060	6.130	89,866	548,137	6.0995	4.816	4.769	4.832	4.800	4.856	113,449	4.8316	-0.49%
2018-05-03	6.110	6.110	6.190	6.110	6.280	33,200	204,780	6.1681	4.840	4.840	4.903	4.840	4.975	41,912	4.8859	-2.24%
2018-05-02	6.250	6.130	6.290	6.100	6.290	10,000	61,700	6.1700	4.951	4.856	4.982	4.832	4.982	12,624	4.8874	0.16%
2018-04-30	6.240	6.100	6.250	6.090	6.310	67,200	414,972	6.1752	4.943	4.832	4.951	4.824	4.998	84,835	4.8915	2.46%
2018-04-27	6.090	6.090	6.200	6.090	6.160	82,496	508,967	6.1696	4.824	4.824	4.911	4.824	4.880	104,145	4.8871	-1.62%
2018-04-26	6.190	6.090	6.200	5.970	6.200	143,610	873,902	6.0852	4.903	4.824	4.911	4.729	4.911	181,297	4.8203	-1.43%
2018-04-25	6.280	6.220	6.320	6.220	6.300	151,942	952,194	6.2668	4.975	4.927	5.006	4.927	4.990	191,815	4.9641	-0.79%
2018-04-24	6.330	6.290	6.370	6.290	6.410	81,846	521,504	6.3718	5.014	4.982	5.046	4.982	5.078	103,324	5.0473	1.28%
2018-04-23	6.250	6.180	6.280	6.150	6.280	75,200	466,528	6.2038	4.951	4.895	4.975	4.872	4.975	94,934	4.9142	0.81%
2018-04-20	6.200	6.200	6.250	6.140	6.250	79,776	494,491	6.1985	4.911	4.911	4.951	4.864	4.951	100,711	4.9100	0.16%
2018-04-19	6.190	6.150	6.200	6.100	6.240	134,400	829,208	6.1697	4.903	4.872	4.911	4.832	4.943	169,670	4.8872	0.81%
2018-04-18	6.140	6.080	6.150	6.080	6.280	325,261	2,000,518	6.1505	4.864	4.816	4.872	4.816	4.975	410,617	4.8720	-0.32%
2018-04-17	6.160	6.160	6.190	6.160	6.410	151,600	946,340	6.2423	4.880	4.880	4.903	4.880	5.078	191,383	4.9447	-1.91%
2018-04-16	6.280	6.280	6.390	6.280	6.530	413,300	2,652,786	6.4185	4.975	4.975	5.062	4.975	5.173	521,759	5.0843	-3.24%
2018-04-13	6.490	6.400	6.560	6.400	6.620	337,995	2,191,783	6.4847	5.141	5.070	5.196	5.070	5.244	426,693	5.1367	-2.99%
2018-04-12	6.690	6.690	6.710	6.670	6.840	252,480	1,699,216	6.7301	5.299	5.299	5.315	5.283	5.418	318,737	5.3311	-1.76%
2018-04-11	6.810	6.800	6.850	6.810	6.880	240,930	1,645,390	6.8293	5.394	5.386	5.426	5.394	5.450	304,156	5.4097	-1.02%
2018-04-10	6.880	6.880	6.940	6.700	6.960	628,800	4,335,468	6.8948	5.450	5.450	5.497	5.307	5.513	793,811	5.4616	1.93%
2018-04-09	6.750	6.740	6.750	6.220	6.780	799,392	5,295,560	6.6245	5.347	5.339	5.347	4.927	5.371	1,009,171	5.2474	7.83%
2018-04-06	6.260	6.260	6.420	6.260	6.730	495,600	3,214,556	6.4862	4.959	4.959	5.085	4.959	5.331	625,657	5.1379	-3.25%
2018-04-04	6.470	6.430	6.470	6.220	6.590	686,470	4,426,276	6.4479	5.125	5.093	5.125	4.927	5.220	866,615	5.1075	5.03%
2018-04-03	6.160	6.160	6.280	5.850	6.340	1,341,600	8,183,576	6.0999	4.880	4.880	4.975	4.634	5.022	1,693,666	4.8319	5.30%
2018-03-29	5.850	5.850	5.920	5.850	5.930	189,415	1,112,195	5.8717	4.634	4.634	4.689	4.634	4.697	239,122	4.6512	0.17%
2018-03-28	5.840	5.840	5.870	5.840	5.960	119,600	706,600	5.9080	4.626	4.626	4.650	4.626	4.721	150,986	4.6799	-2.01%
2018-03-27	5.960	5.920	5.990	5.900	6.000	124,445	741,893	5.9616	4.721	4.689	4.745	4.674	4.753	157,102	4.7224	0.68%
2018-03-26	5.920	5.920	5.970	5.860	6.000	150,523	894,874	5.9451	4.689	4.689	4.729	4.642	4.753	190,024	4.7093	1.02%
2018-03-23	5.860	5.850	5.870	5.840	5.990	383,205	2,256,261	5.8879	4.642	4.634	4.650	4.626	4.745	483,767	4.6639	-2.50%
2018-03-22	6.010	6.010	6.050	6.000	6.140	310,797	1,881,281	6.0531	4.761	4.761	4.792	4.753	4.864	392,357	4.7948	-0.17%
2018-03-21	6.020	6.020	6.050	6.000	6.100	202,464	1,224,115	6.0461	4.769	4.769	4.792	4.753	4.832	255,595	4.7893	-0.50%
2018-03-20	6.050	6.050	6.120	6.020	6.100	352,127	2,131,262	6.0525	4.792	4.792	4.848	4.769	4.832	444,533	4.7944	-2.26%
2018-03-19	6.190	6.190	6.220	6.160	6.220	102,800	637,800	6.2043	4.903	4.903	4.927	4.880	4.927	129,777	4.9146	-0.16%
2018-03-16	6.200	6.190	6.200	6.160	6.240	37,200	230,164	6.1872	4.911	4.903	4.911	4.880	4.943	46,962	4.9011	-0.16%
2018-03-15	6.210	6.210	6.280	6.160	6.300	129,600	809,024	6.2425	4.919	4.919	4.975	4.880	4.990	163,610	4.9448	0.16%
2018-03-14	6.200	6.200	6.270	6.100	6.220	146,000	899,556	6.1613	4.911	4.911	4.967	4.832	4.927	184,314	4.8806	-2.05%
2018-03-13	6.330	6.290	6.340	6.120	6.350	210,000	1,317,456	6.2736	5.014	4.982	5.022	4.848	5.030	265,109	4.9695	2.43%
2018-03-12	6.180	6.150	6.180	6.100	6.180	106,822	655,921	6.1403	4.895	4.872	4.895	4.832	4.895	134,855	4.8639	1.98%
2018-03-09	6.060	6.060	6.070	6.040	6.080	135,200	820,828	6.0712	4.800	4.800	4.808	4.784	4.816	170,680	4.8092	0.00%
2018-03-08	6.060	6.060	6.180	6.030	6.190	187,200	1,146,032	6.1220	4.800	4.800	4.895	4.777	4.903	236,326	4.8494	0.00%
2018-03-07	6.060	6.060	6.150	6.060	6.150	79,195	482,550	6.0932	4.800	4.800	4.872	4.800	4.872	99,978	4.8266	-1.30%
2018-03-06	6.140	6.120	6.150	5.980	6.200	159,879	962,021	6.0172	4.864	4.848	4.872	4.737	4.911	201,835	4.7664	2.33%
2018-03-05	6.000	6.000	6.040	5.910	6.080	51,600	309,468	5.9974	4.753	4.753	4.784	4.681	4.816	65,141	4.7507	0.00%
2018-03-02	6.000	6.000	6.030	5.990	6.060	129,213	776,057	6.0060	4.753	4.753	4.777	4.745	4.800	163,121	4.7575	-0.50%
2018-03-01	6.030	6.030	6.090	5.930	6.140	38,800	235,448	6.0682	4.777	4.777	4.824	4.697	4.864	48,982	4.8068	0.33%
2018-02-28	6.010	6.010	6.090	5.990	6.100	73,600	442,832	6.0167	4.761	4.761	4.824	4.745	4.832	92,914	4.7660	-0.66%
2018-02-27	6.050	6.050	6.100	6.050	6.110	124,400	755,744	6.0751	4.792	4.792	4.832	4.792	4.840	157,045	4.8123	-0.82%
2018-02-26	6.100	6.100	6.160	6.080	6.120	114,043	694,259	6.0877	4.832	4.832	4.880	4.816	4.848	143,970	4.8222	-0.16%
2018-02-23	6.110	6.110	6.150	6.020	6.150	87,200	530,016	6.0782	4.840	4.840	4.872	4.769	4.872	110,083	4.8147	0.49%
2018-02-22	6.080	6.060	6.080	5.990	6.080	152,573	921,210	6.0378	4.816	4.800	4.816	4.745	4.816	192,612	4.7827	-0.65%
2018-02-21	6.120	6.120	6.140	6.030	6.180	99,897	608,155	6.0878	4.848	4.848	4.864	4.777	4.895	126,112	4.8223	-0.81%
2018-02-20	6.170	6.160	6.180	6.140	6.300	72,534	453,317	6.2497	4.887	4.880	4.895	4.864	4.990	91,569	4.9506	-0.16%
2018-02-15	6.180	6.150	6.180	6.060	6.200	79,600	491,772	6.1780	4.895	4.872	4.895	4.800	4.911	100,489	4.8938	3.00%
2018-02-14	6.000	6.000	6.030	5.910	6.130	135,730	818,429	6.0298	4.753	4.753	4.777	4.681	4.856	171,349	4.7764	0.50%
2018-02-13	5.970	5.960	6.000	5.880	6.050	126,000	753,880	5.9832	4.729	4.721	4.753	4.658	4.792	159,065	4.7394	1.19%
2018-02-12	5.900	5.900	5.930	5.700	5.990	354,870	2,076,574	5.8516	4.674	4.674	4.697	4.515	4.745	447,996	4.6353	1.03%
2018-02-09	5.840	5.750	5.840	5.730	6.050	877,222	5,124,712	5.8420	4.626	4.555	4.626	4.539	4.792	1,107,425	4.6276	-3.95%
2018-02-08	6.080	6.000	6.090	5.980	6.200	306,000	1,837,824	6.0060	4.816	4.753	4.824	4.737	4.911	386,301	4.7575	2.36%
2018-02-07	5.940	5.930	5.950	5.940	6.230	584,091	3,543,606	6.0669	4.705	4.697	4.713	4.705	4.935	737,370	4.8057	-1.33%
2018-02-06	6.020	5.950	6.020	5.940	6.220	941,599	5,748,773	6.1053	4.769	4.713	4.769	4.705	4.927	1,188,696	4.8362	-6.23%
2018-02-05	6.420	6.350	6.440	6.250	6.480	329,200	2,083,824	6.3300	5.085	5.030	5.101	4.951	5.133	415,590	5.0141	-1.38%
2018-02-02	6.510	6.430	6.510	6.310	6.550	93,200	596,052	6.3954	5.157	5.093	5.157	4.998	5.188	117,658	5.0660	1.09%
2018-02-01	6.440	6.420	6.440	6.440	6.630	150,022	975,489	6.5023	5.101	5.085	5.101	5.101	5.252	189,391	5.1507	-1.23%
2018-01-31	6.520	6.510	6.520	6.480	6.570	178,977	1,165,049	6.5095	5.165	5.157	5.165	5.133	5.204	225,945	5.1563	-1.21%
2018-01-30	6.600	6.600	6.650	6.500	6.660	115,600	757,896	6.5562	5.228	5.228	5.268	5.149	5.276	145,936	5.1933	-0.90%
2018-01-29	6.660	6.660	6.690	6.660	6.910	411,133	2,767,239	6.7308	5.276	5.276	5.299	5.276	5.474	519,024	5.3316	-3.76%
2018-01-26	6.920	6.900	6.940	6.900	7.080	172,548	1,199,958	6.9543	5.482	5.466	5.497	5.466	5.608	217,829	5.5087	-0.72%
2018-01-25	6.970	6.940	7.000	6.890	7.000	132,374	919,517	6.9464	5.521	5.497	5.545	5.458	5.545	167,112	5.5024	-0.43%
2018-01-24	7.000	7.000	7.040	6.810	7.090	234,000	1,629,940	6.9656	5.545	5.545	5.577	5.394	5.616	295,407	5.5176	-1.55%
2018-01-23	7.110	7.100	7.120	7.080	7.300	195,400	1,396,936	7.1491	5.632	5.624	5.640	5.608	5.783	246,677	5.6630	-1.66%
2018-01-22	7.230	7.230	7.300	7.070	7.400	602,827	4,342,253	7.2031	5.727	5.727	5.783	5.600	5.862	761,023	5.7058	-0.96%
2018-01-19	7.300	7.240	7.350	6.790	7.460	3,167,608	22,974,477	7.2529	5.783	5.735	5.822	5.379	5.909	3,998,861	5.7453	9.61%
2018-01-18	6.660	6.640	6.690	6.470	6.690	473,755	3,100,514	6.5446	5.276	5.260	5.299	5.125	5.299	598,079	5.1841	0.30%
2018-01-17	6.640	6.600	6.650	6.530	6.650	174,622	1,149,965	6.5855	5.260	5.228	5.268	5.173	5.268	220,447	5.2165	0.61%
2018-01-16	6.600	6.600	6.630	6.540	6.690	154,000	1,016,372	6.5998	5.228	5.228	5.252	5.181	5.299	194,413	5.2279	0.00%
2018-01-15	6.600	6.600	6.640	6.600	6.870	216,651	1,447,129	6.6795	5.228	5.228	5.260	5.228	5.442	273,505	5.2910	-1.49%
2018-01-12	6.700	6.700	6.730	6.630	6.860	199,240	1,342,534	6.7383	5.307	5.307	5.331	5.252	5.434	251,525	5.3376	-1.33%
2018-01-11	6.790	6.790	6.850	6.710	6.850	107,654	727,569	6.7584	5.379	5.379	5.426	5.315	5.426	135,905	5.3535	-0.88%
2018-01-10	6.850	6.850	6.900	6.800	6.960	210,972	1,450,509	6.8754	5.426	5.426	5.466	5.386	5.513	266,336	5.4462	-0.15%
2018-01-09	6.860	6.850	6.920	6.790	7.080	410,437	2,824,404	6.8815	5.434	5.426	5.482	5.379	5.608	518,145	5.4510	-3.52%
2018-01-08	7.110	7.140	7.160	7.030	7.230	269,200	1,918,364	7.1262	5.632	5.656	5.672	5.569	5.727	339,844	5.6448	-1.52%
2018-01-05	7.220	7.220	7.230	6.860	7.230	1,295,481	9,239,334	7.1320	5.719	5.719	5.727	5.434	5.727	1,635,445	5.6494	3.88%
2018-01-04	6.950	6.910	6.960	6.650	7.020	1,143,975	7,882,805	6.8907	5.505	5.474	5.513	5.268	5.561	1,444,180	5.4583	4.51%
2018-01-03	6.650	6.620	6.700	6.570	6.720	619,786	4,137,548	6.6758	5.268	5.244	5.307	5.204	5.323	782,432	5.2881	0.91%
2018-01-02	6.590	6.550	6.590	6.510	6.640	350,361	2,308,945	6.5902	5.220	5.188	5.220	5.157	5.260	442,304	5.2203	0.61%
2017-12-29	6.550	6.550	6.590	6.520	6.610	279,290	1,834,523	6.5685	5.188	5.188	5.220	5.165	5.236	352,582	5.2031	0.00%
2017-12-28	6.550	6.550	6.580	6.490	6.620	164,343	1,073,148	6.5299	5.188	5.188	5.212	5.141	5.244	207,470	5.1725	-0.61%
2017-12-27	6.590	6.550	6.590	6.530	6.640	285,049	1,877,742	6.5874	5.220	5.188	5.220	5.173	5.260	359,852	5.2181	0.76%
2017-12-22	6.540	6.520	6.540	6.430	6.600	267,220	1,742,978	6.5226	5.181	5.165	5.181	5.093	5.228	337,345	5.1668	0.77%
2017-12-21	6.490	6.510	6.520	6.210	6.600	713,212	4,601,852	6.4523	5.141	5.157	5.165	4.919	5.228	900,375	5.1110	4.01%
2017-12-20	6.240	6.170	6.260	6.100	6.260	206,800	1,279,280	6.1861	4.943	4.887	4.959	4.832	4.959	261,069	4.9002	3.14%
2017-12-19	6.050	6.050	6.120	5.940	6.280	184,448	1,128,036	6.1157	4.792	4.792	4.848	4.705	4.975	232,851	4.8444	2.02%
2017-12-18	5.930	5.930	6.030	5.930	6.050	5,612	33,529	5.9745	4.697	4.697	4.777	4.697	4.792	7,085	4.7326	-1.66%
2017-12-15	6.030	5.920	6.100	5.880	6.090	495,862	2,972,700	5.9950	4.777	4.689	4.832	4.658	4.824	625,987	4.7488	0.17%
2017-12-14	6.020	5.960	6.020	5.890	6.020	205,614	1,229,250	5.9784	4.769	4.721	4.769	4.666	4.769	259,572	4.7357	1.01%
2017-12-13	5.960	5.960	6.010	5.920	6.060	112,600	675,970	6.0033	4.721	4.721	4.761	4.689	4.800	142,149	4.7554	-0.67%
2017-12-12	6.000	5.970	6.000	5.930	6.060	225,012	1,348,531	5.9932	4.753	4.729	4.753	4.697	4.800	284,060	4.7473	0.84%
2017-12-11	5.950	5.950	6.000	5.930	6.070	468,700	2,806,157	5.9871	4.713	4.713	4.753	4.697	4.808	591,698	4.7426	-0.17%
2017-12-08	5.960	5.960	6.010	5.850	6.090	453,200	2,702,524	5.9632	4.721	4.721	4.761	4.634	4.824	572,130	4.7236	1.88%
2017-12-07	5.850	5.850	5.880	5.820	6.050	494,400	2,909,656	5.8852	4.634	4.634	4.658	4.610	4.792	624,142	4.6619	-3.31%
2017-12-06	6.050	6.000	6.060	5.910	6.150	1,072,000	6,455,476	6.0219	4.792	4.753	4.800	4.681	4.872	1,353,317	4.7701	-1.63%
2017-12-05	6.150	6.150	6.200	6.110	6.240	183,363	1,131,190	6.1691	4.872	4.872	4.911	4.840	4.943	231,482	4.8867	-1.44%
2017-12-04	6.240	6.240	6.250	6.110	6.350	470,807	2,922,819	6.2081	4.943	4.943	4.951	4.840	5.030	594,357	4.9176	-0.95%
2017-12-01	6.300	6.280	6.330	6.200	6.460	266,806	1,678,484	6.2910	4.990	4.975	5.014	4.911	5.117	336,822	4.9833	-0.47%
2017-11-30	6.330	6.280	6.340	6.260	6.450	401,212	2,541,867	6.3355	5.014	4.975	5.022	4.959	5.109	506,499	5.0185	-0.94%
2017-11-29	6.390	6.390	6.420	6.360	6.760	643,801	4,160,166	6.4619	5.062	5.062	5.085	5.038	5.355	812,749	5.1186	-4.48%
2017-11-28	6.690	6.680	6.690	6.680	6.870	432,400	2,932,960	6.7830	5.299	5.291	5.299	5.291	5.442	545,872	5.3730	-1.47%
2017-11-27	6.790	6.790	6.800	6.700	7.050	476,400	3,253,256	6.8288	5.379	5.379	5.386	5.307	5.585	601,418	5.4093	-2.16%
2017-11-24	6.940	6.920	6.930	6.420	7.150	1,424,800	9,855,392	6.9170	5.497	5.482	5.489	5.085	5.664	1,798,700	5.4792	7.76%
2017-11-23	6.440	6.440	6.500	6.350	6.650	779,686	5,096,450	6.5365	5.101	5.101	5.149	5.030	5.268	984,293	5.1778	2.22%
2017-11-22	6.300	6.300	6.380	6.200	6.830	2,002,909	12,957,572	6.4694	4.990	4.990	5.054	4.911	5.410	2,528,518	5.1246	-3.37%
2017-11-21	6.520	6.440	6.550	5.960	6.550	3,184,689	19,508,154	6.1256	5.165	5.101	5.188	4.721	5.188	4,020,424	4.8523	2.52%
2017-11-20	6.360	6.310	6.360	6.220	6.600	1,010,399	6,367,416	6.3019	5.038	4.998	5.038	4.927	5.228	1,275,551	4.9919	-2.30%
2017-11-17	6.510	6.500	6.520	6.420	6.790	1,760,685	11,593,596	6.5847	5.157	5.149	5.165	5.085	5.379	2,222,729	5.2159	-4.12%
2017-11-16	6.790	6.800	6.830	6.700	7.020	1,405,207	9,522,743	6.7768	5.379	5.386	5.410	5.307	5.561	1,773,965	5.3681	-2.72%
2017-11-15	6.980	6.960	6.980	6.960	7.230	973,529	6,877,887	7.0649	5.529	5.513	5.529	5.513	5.727	1,229,005	5.5963	-3.59%
2017-11-14	7.240	7.240	7.270	7.240	7.340	299,200	2,179,028	7.2828	5.735	5.735	5.759	5.735	5.814	377,717	5.7689	-0.41%
2017-11-13	7.270	7.270	7.280	7.270	7.400	673,233	4,919,482	7.3073	5.759	5.759	5.767	5.759	5.862	849,905	5.7883	-1.09%
2017-11-10	7.350	7.350	7.400	7.350	7.550	429,600	3,174,360	7.3891	5.822	5.822	5.862	5.822	5.981	542,337	5.8531	-1.87%
2017-11-09	7.490	7.490	7.500	7.300	7.510	637,007	4,701,486	7.3806	5.933	5.933	5.941	5.783	5.949	804,172	5.8464	0.54%
2017-11-08	7.450	7.450	7.520	7.200	7.780	1,667,366	12,411,371	7.4437	5.901	5.901	5.957	5.703	6.163	2,104,921	5.8964	-4.24%
2017-11-07	7.780	7.760	7.780	7.690	8.080	1,161,171	9,075,843	7.8161	6.163	6.147	6.163	6.091	6.400	1,465,889	6.1914	-1.89%
2017-11-06	7.930	7.940	7.970	7.910	8.180	1,260,968	10,062,952	7.9803	6.282	6.289	6.313	6.266	6.480	1,591,875	6.3214	-3.29%
2017-11-03	8.200	8.190	8.200	8.190	8.360	284,800	2,353,568	8.2639	6.495	6.488	6.495	6.488	6.622	359,538	6.5461	-1.20%
2017-11-02	8.300	8.240	8.330	8.240	8.400	311,600	2,585,368	8.2971	6.575	6.527	6.598	6.527	6.654	393,371	6.5723	-0.95%
2017-11-01	8.380	8.380	8.390	8.150	8.420	910,198	7,539,963	8.2839	6.638	6.638	6.646	6.456	6.670	1,149,055	6.5619	2.82%
2017-10-31	8.150	8.150	8.220	8.130	8.220	313,873	2,566,172	8.1758	6.456	6.456	6.511	6.440	6.511	396,240	6.4763	-0.73%
2017-10-30	8.210	8.210	8.240	8.150	8.250	213,102	1,748,187	8.2035	6.503	6.503	6.527	6.456	6.535	269,025	6.4982	0.37%
2017-10-27	8.180	8.180	8.260	8.150	8.270	660,896	5,413,005	8.1904	6.480	6.480	6.543	6.456	6.551	834,330	6.4878	0.12%
2017-10-26	8.170	8.150	8.170	8.140	8.230	864,322	7,065,211	8.1743	6.472	6.456	6.472	6.448	6.519	1,091,140	6.4751	-1.21%
2017-10-25	8.270	8.260	8.270	8.210	8.400	464,400	3,851,708	8.2939	6.551	6.543	6.551	6.503	6.654	586,269	6.5699	-0.12%
2017-10-24	8.280	8.260	8.280	8.220	8.390	432,000	3,588,160	8.3059	6.559	6.543	6.559	6.511	6.646	545,367	6.5794	-0.60%
2017-10-23	8.330	8.360	8.370	8.190	8.450	656,424	5,465,347	8.3259	6.598	6.622	6.630	6.488	6.693	828,685	6.5952	1.83%
2017-10-20	8.180	8.180	8.190	8.150	8.290	714,889	5,865,507	8.2048	6.480	6.480	6.488	6.456	6.567	902,492	6.4992	0.37%
2017-10-19	8.150	8.150	8.170	8.140	8.400	2,783,856	22,976,700	8.2536	6.456	6.456	6.472	6.448	6.654	3,514,403	6.5379	-2.51%
2017-10-18	8.360	8.350	8.370	8.330	8.500	1,099,187	9,233,803	8.4006	6.622	6.614	6.630	6.598	6.733	1,387,639	6.6543	-0.95%
2017-10-17	8.440	8.440	8.450	8.410	8.560	1,204,060	10,205,316	8.4758	6.686	6.686	6.693	6.662	6.781	1,520,033	6.7139	-0.47%
2017-10-16	8.480	8.500	8.520	8.480	8.750	1,244,193	10,707,091	8.6057	6.717	6.733	6.749	6.717	6.931	1,570,698	6.8168	-1.05%
2017-10-13	8.570	8.570	8.620	8.540	8.720	724,857	6,245,459	8.6161	6.789	6.789	6.828	6.765	6.907	915,076	6.8251	-1.38%
2017-10-12	8.690	8.680	8.690	8.490	8.770	1,823,604	15,659,965	8.5874	6.884	6.876	6.884	6.725	6.947	2,302,159	6.8023	2.12%
2017-10-11	8.510	8.510	8.530	8.480	8.700	2,206,801	18,823,760	8.5299	6.741	6.741	6.757	6.717	6.892	2,785,916	6.7568	-1.16%
2017-10-10	8.610	8.600	8.610	8.560	8.800	1,958,389	16,960,702	8.6605	6.820	6.812	6.820	6.781	6.971	2,472,315	6.8603	-2.27%
2017-10-09	8.810	8.820	8.840	8.750	9.230	4,312,020	38,830,743	9.0052	6.979	6.987	7.002	6.931	7.311	5,443,592	7.1333	-1.45%
2017-10-06	8.940	8.920	8.950	8.350	9.100	7,561,402	67,088,425	8.8725	7.082	7.066	7.090	6.614	7.208	9,545,686	7.0281	5.55%
2017-10-04	8.470	8.480	8.490	8.330	8.500	1,766,019	14,872,071	8.4212	6.709	6.717	6.725	6.598	6.733	2,229,463	6.6707	0.24%
2017-10-03	8.450	8.450	8.460	8.290	8.680	2,139,234	17,943,955	8.3880	6.693	6.693	6.701	6.567	6.876	2,700,618	6.6444	-0.59%
2017-09-29	8.500	8.500	8.510	8.320	8.570	998,660	8,470,158	8.4815	6.733	6.733	6.741	6.591	6.789	1,260,731	6.7184	0.83%
2017-09-28	8.430	8.430	8.440	8.340	8.810	4,383,780	36,991,759	8.4383	6.678	6.678	6.686	6.606	6.979	5,534,184	6.6842	-3.33%
2017-09-27	8.720	8.730	8.770	8.630	9.000	2,731,920	23,860,853	8.7341	6.907	6.915	6.947	6.836	7.129	3,448,838	6.9185	-2.02%
2017-09-26	8.900	8.880	8.900	8.850	9.240	4,808,806	43,544,274	9.0551	7.050	7.034	7.050	7.010	7.319	6,070,746	7.1728	-2.09%
2017-09-25	9.090	9.090	9.100	8.720	9.330	12,788,283	115,981,565	9.0694	7.200	7.200	7.208	6.907	7.391	16,144,220	7.1841	3.65%
2017-09-22	8.770	8.760	8.780	8.450	8.830	2,848,103	24,618,768	8.6439	6.947	6.939	6.955	6.693	6.994	3,595,510	6.8471	1.74%
2017-09-21	8.620	8.610	8.660	8.560	9.100	12,285,719	108,994,922	8.8717	6.828	6.820	6.860	6.781	7.208	15,509,772	7.0275	-3.15%
2017-09-20	8.900	8.880	8.890	8.120	9.100	18,976,063	165,101,024	8.7005	7.050	7.034	7.042	6.432	7.208	23,955,815	6.8919	9.61%
2017-09-19	8.120	8.090	8.100	8.090	8.880	38,948,502	329,537,730	8.4609	6.432	6.408	6.416	6.408	7.034	49,169,477	6.7021

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

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