Prices and Webb-site Total Returns

AsiaInfo Technologies Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01675	2018-12-19			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
2026-06-23	4.750	4.750	4.760	4.750	5.010	6,277,600	30,403,652	4.8432	4.750	4.750	4.760	4.750	5.010	6,277,600	4.8432	-4.23%
2026-06-22	4.960	4.950	4.960	4.580	5.620	31,510,800	163,646,722	5.1934	4.960	4.950	4.960	4.580	5.620	31,510,800	5.1934	5.31%
2026-06-18	4.710	4.640	4.710	4.460	5.080	14,450,000	69,817,972	4.8317	4.710	4.640	4.710	4.460	5.080	14,450,000	4.8317	5.13%
2026-06-17	4.480	4.450	4.480	4.440	4.600	1,795,200	8,047,532	4.4828	4.480	4.450	4.480	4.440	4.600	1,795,200	4.4828	-1.32%
2026-06-16	4.540	4.540	4.550	4.530	4.690	2,253,600	10,330,436	4.5840	4.540	4.540	4.550	4.530	4.690	2,253,600	4.5840	-3.20%
2026-06-15	4.690	4.680	4.690	4.640	4.840	2,195,200	10,309,508	4.6964	4.690	4.680	4.690	4.640	4.840	2,195,200	4.6964	-0.42%
2026-06-12	4.710	4.710	4.740	4.700	4.920	1,737,200	8,277,914	4.7651	4.710	4.710	4.740	4.700	4.920	1,737,200	4.7651	-2.48%
2026-06-11	4.830	4.790	4.830	4.660	4.880	2,430,800	11,596,620	4.7707	4.830	4.790	4.830	4.660	4.880	2,430,800	4.7707	0.00%
2026-06-10	4.830	4.830	4.860	4.720	4.930	1,707,600	8,193,172	4.7981	4.830	4.830	4.860	4.720	4.930	1,707,600	4.7981	-2.03%
2026-06-09	4.930	4.910	4.930	4.840	5.100	2,367,200	11,776,216	4.9747	4.930	4.910	4.930	4.840	5.100	2,367,200	4.9747	0.41%
2026-06-08	4.910	4.900	4.910	4.500	5.000	2,308,800	11,205,676	4.8535	4.910	4.900	4.910	4.500	5.000	2,308,800	4.8535	-2.96%
2026-06-05	5.060	5.050	5.060	5.020	5.180	2,634,800	13,397,273	5.0847	5.060	5.050	5.060	5.020	5.180	2,634,800	5.0847	-1.36%
2026-06-04	5.130	5.110	5.130	5.110	5.460	1,750,000	9,075,984	5.1863	5.130	5.110	5.130	5.110	5.460	1,750,000	5.1863	-4.11%
2026-06-03	5.350	5.320	5.350	5.300	5.520	2,540,400	13,666,956	5.3798	5.350	5.320	5.350	5.300	5.520	2,540,400	5.3798	-3.43%
2026-06-02	5.540	5.520	5.540	5.370	5.600	3,058,400	16,781,622	5.4871	5.540	5.520	5.540	5.370	5.600	3,058,400	5.4871	1.84%
2026-06-01	5.440	5.440	5.450	5.140	5.510	2,953,200	15,997,322	5.4169	5.440	5.440	5.450	5.140	5.510	2,953,200	5.4169	6.75%
2026-05-29	5.150	5.150	5.210	5.150	5.570	3,473,200	18,508,932	5.3291	5.096	5.096	5.155	5.096	5.512	3,510,004	5.2732	-4.45%
2026-05-28	5.390	5.380	5.390	5.260	5.610	2,205,704	11,862,970	5.3783	5.333	5.324	5.333	5.205	5.551	2,229,077	5.3219	-3.92%
2026-05-27	5.610	5.600	5.610	5.520	5.840	2,376,400	13,547,032	5.7007	5.551	5.541	5.551	5.462	5.779	2,401,582	5.6409	-1.75%
2026-05-26	5.710	5.700	5.710	5.180	5.750	5,359,200	29,575,508	5.5186	5.650	5.640	5.650	5.126	5.690	5,415,989	5.4608	4.01%
2026-05-22	5.490	5.480	5.490	5.370	5.550	4,215,200	22,990,432	5.4542	5.432	5.423	5.432	5.314	5.492	4,259,867	5.3970	0.73%
2026-05-21	5.450	5.440	5.450	5.410	5.860	4,198,400	23,426,148	5.5798	5.393	5.383	5.393	5.353	5.799	4,242,889	5.5213	-4.05%
2026-05-20	5.680	5.680	5.690	5.680	6.100	3,258,800	18,851,376	5.7848	5.620	5.620	5.630	5.620	6.036	3,293,332	5.7241	-4.54%
2026-05-19	5.950	5.940	5.950	5.620	6.080	8,748,800	51,753,426	5.9155	5.888	5.878	5.888	5.561	6.016	8,841,507	5.8535	5.12%
2026-05-18	5.660	5.640	5.660	5.510	5.780	5,182,582	29,104,536	5.6158	5.601	5.581	5.601	5.452	5.719	5,237,499	5.5570	2.17%
2026-05-15	5.540	5.530	5.540	5.500	5.780	1,884,332	10,521,199	5.5835	5.482	5.472	5.482	5.442	5.719	1,904,299	5.5250	-3.32%
2026-05-14	5.730	5.730	5.750	5.730	6.200	2,340,800	13,705,396	5.8550	5.670	5.670	5.690	5.670	6.135	2,365,604	5.7936	-4.66%
2026-05-13	6.010	5.990	6.010	5.900	6.070	1,371,600	8,204,344	5.9816	5.947	5.927	5.947	5.838	6.006	1,386,134	5.9189	-0.66%
2026-05-12	6.050	6.020	6.050	5.900	6.120	2,276,696	13,637,652	5.9901	5.987	5.957	5.987	5.838	6.056	2,300,821	5.9273	-0.33%
2026-05-11	6.070	6.070	6.080	5.950	6.340	6,355,696	39,135,304	6.1575	6.006	6.006	6.016	5.888	6.274	6,423,044	6.0930	-0.16%
2026-05-08	6.080	6.070	6.080	6.020	6.410	6,423,600	39,898,288	6.2112	6.016	6.006	6.016	5.957	6.343	6,491,668	6.1461	-1.78%
2026-05-07	6.190	6.190	6.200	5.600	6.240	8,025,600	48,258,088	6.0130	6.125	6.125	6.135	5.541	6.175	8,110,644	5.9500	12.55%
2026-05-06	5.500	5.500	5.530	5.460	5.720	2,295,600	12,739,080	5.5493	5.442	5.442	5.472	5.403	5.660	2,319,925	5.4912	-3.34%
2026-05-05	5.690	5.640	5.690	5.440	5.690	184,000	1,030,928	5.6029	5.630	5.581	5.630	5.383	5.630	185,950	5.5441	0.18%
2026-05-04	5.680	5.630	5.680	5.580	5.800	366,000	2,074,646	5.6684	5.620	5.571	5.620	5.521	5.739	369,878	5.6090	1.61%
2026-04-30	5.590	5.590	5.600	5.500	5.730	1,343,200	7,495,095	5.5800	5.531	5.531	5.541	5.442	5.670	1,357,433	5.5215	-1.58%
2026-04-29	5.680	5.630	5.680	5.460	5.700	1,337,200	7,449,012	5.5706	5.620	5.571	5.620	5.403	5.640	1,351,370	5.5122	3.27%
2026-04-28	5.500	5.490	5.500	5.460	5.870	2,352,800	13,197,074	5.6091	5.442	5.432	5.442	5.403	5.808	2,377,732	5.5503	-6.46%
2026-04-27	5.880	5.870	5.880	5.810	5.950	796,986	4,678,336	5.8700	5.818	5.808	5.818	5.749	5.888	805,431	5.8085	1.38%
2026-04-24	5.800	5.800	5.810	5.720	5.920	1,925,600	11,142,702	5.7866	5.739	5.739	5.749	5.660	5.858	1,946,005	5.7259	-2.85%
2026-04-23	5.970	5.940	5.970	5.910	6.090	1,052,800	6,283,248	5.9681	5.907	5.878	5.907	5.848	6.026	1,063,956	5.9056	-1.97%
2026-04-22	6.090	6.090	6.100	5.880	6.090	1,329,200	7,972,730	5.9981	6.026	6.026	6.036	5.818	6.026	1,343,285	5.9352	2.35%
2026-04-21	5.950	5.950	5.960	5.920	6.140	662,400	3,941,834	5.9508	5.888	5.888	5.898	5.858	6.076	669,419	5.8884	-0.50%
2026-04-20	5.980	5.970	5.980	5.900	6.050	1,910,000	11,399,790	5.9685	5.917	5.907	5.917	5.838	5.987	1,930,239	5.9059	-0.33%
2026-04-17	6.000	6.000	6.010	5.900	6.050	868,000	5,167,296	5.9531	5.937	5.937	5.947	5.838	5.987	877,198	5.8907	0.67%
2026-04-16	5.960	5.940	5.960	5.900	6.000	2,055,200	12,205,780	5.9390	5.898	5.878	5.898	5.838	5.937	2,076,978	5.8767	1.71%
2026-04-15	5.860	5.840	5.860	5.800	6.240	4,202,800	24,930,966	5.9320	5.799	5.779	5.799	5.739	6.175	4,247,335	5.8698	-3.46%
2026-04-14	6.070	6.060	6.070	6.000	6.290	2,140,400	13,079,806	6.1109	6.006	5.996	6.006	5.937	6.224	2,163,081	6.0468	1.85%
2026-04-13	5.960	5.940	5.960	5.900	6.220	2,143,200	12,946,880	6.0409	5.898	5.878	5.898	5.838	6.155	2,165,911	5.9776	-4.18%
2026-04-10	6.220	6.220	6.260	6.120	6.360	3,029,200	18,903,808	6.2405	6.155	6.155	6.194	6.056	6.293	3,061,299	6.1751	-0.32%
2026-04-09	6.240	6.240	6.260	6.100	6.280	2,208,000	13,728,212	6.2175	6.175	6.175	6.194	6.036	6.214	2,231,397	6.1523	-0.32%
2026-04-08	6.260	6.260	6.300	5.900	6.300	2,671,600	16,480,428	6.1687	6.194	6.194	6.234	5.838	6.234	2,699,910	6.1041	7.75%
2026-04-02	5.810	5.800	5.810	5.780	6.010	671,200	3,910,196	5.8257	5.749	5.739	5.749	5.719	5.947	678,312	5.7646	-1.86%
2026-04-01	5.920	5.890	5.920	5.800	5.950	1,986,400	11,701,816	5.8910	5.858	5.828	5.858	5.739	5.888	2,007,449	5.8292	3.32%
2026-03-31	5.730	5.720	5.730	5.630	5.840	993,600	5,668,484	5.7050	5.670	5.660	5.670	5.571	5.779	1,004,129	5.6452	-0.69%
2026-03-30	5.770	5.760	5.770	5.620	5.800	1,461,200	8,333,080	5.7029	5.709	5.700	5.709	5.561	5.739	1,476,684	5.6431	-1.87%
2026-03-27	5.880	5.880	5.890	5.730	5.960	1,051,600	6,194,036	5.8901	5.818	5.818	5.828	5.670	5.898	1,062,743	5.8283	0.86%
2026-03-26	5.830	5.810	5.830	5.760	5.970	1,351,600	7,891,488	5.8386	5.769	5.749	5.769	5.700	5.907	1,365,922	5.7774	-2.02%
2026-03-25	5.950	5.940	5.950	5.870	6.060	2,323,200	13,871,310	5.9708	5.888	5.878	5.888	5.808	5.996	2,347,818	5.9082	1.19%
2026-03-24	5.880	5.860	5.880	5.700	6.150	3,209,600	18,755,412	5.8435	5.818	5.799	5.818	5.640	6.086	3,243,611	5.7823	-2.00%
2026-03-23	6.000	5.990	6.000	5.850	6.060	2,530,400	15,049,214	5.9474	5.937	5.927	5.937	5.789	5.996	2,557,214	5.8850	-2.44%
2026-03-20	6.150	6.150	6.170	6.140	6.390	1,160,000	7,244,282	6.2451	6.086	6.086	6.105	6.076	6.323	1,172,292	6.1796	-3.61%
2026-03-19	6.380	6.350	6.380	6.330	6.580	1,384,400	8,942,168	6.4592	6.313	6.283	6.313	6.264	6.511	1,399,070	6.3915	-3.19%
2026-03-18	6.590	6.590	6.630	6.470	6.710	1,548,800	10,234,610	6.6081	6.521	6.521	6.560	6.402	6.640	1,565,212	6.5388	0.46%
2026-03-17	6.560	6.550	6.600	6.430	6.750	2,146,800	14,268,762	6.6465	6.491	6.481	6.531	6.363	6.679	2,169,549	6.5768	2.02%
2026-03-16	6.430	6.430	6.480	6.310	6.520	1,057,600	6,783,492	6.4140	6.363	6.363	6.412	6.244	6.452	1,068,807	6.3468	0.16%
2026-03-13	6.420	6.420	6.430	6.380	6.650	1,630,800	10,617,018	6.5103	6.353	6.353	6.363	6.313	6.580	1,648,081	6.4420	-3.31%
2026-03-12	6.640	6.590	6.640	6.510	6.700	1,470,400	9,720,862	6.6110	6.570	6.521	6.570	6.442	6.630	1,485,981	6.5417	0.15%
2026-03-11	6.630	6.630	6.650	6.570	6.950	2,848,800	19,231,908	6.7509	6.560	6.560	6.580	6.501	6.877	2,878,987	6.6801	1.69%
2026-03-10	6.520	6.520	6.540	6.430	6.610	1,244,000	8,136,804	6.5408	6.452	6.452	6.471	6.363	6.541	1,257,182	6.4723	0.93%
2026-03-09	6.460	6.450	6.460	6.130	6.490	1,095,779	6,884,487	6.2827	6.392	6.382	6.392	6.066	6.422	1,107,390	6.2169	-0.46%
2026-03-06	6.490	6.490	6.500	6.290	6.520	2,729,600	17,574,784	6.4386	6.422	6.422	6.432	6.224	6.452	2,758,524	6.3711	1.72%
2026-03-05	6.380	6.360	6.380	6.240	6.450	1,795,600	11,386,980	6.3416	6.313	6.293	6.313	6.175	6.382	1,814,627	6.2751	1.92%
2026-03-04	6.260	6.260	6.270	6.090	6.490	3,490,000	21,684,806	6.2134	6.194	6.194	6.204	6.026	6.422	3,526,982	6.1483	-2.49%
2026-03-03	6.420	6.420	6.430	6.350	6.950	3,863,200	25,190,358	6.5206	6.353	6.353	6.363	6.283	6.877	3,904,137	6.4522	-5.17%
2026-03-02	6.770	6.750	6.770	6.710	7.160	3,595,600	24,863,206	6.9149	6.699	6.679	6.699	6.640	7.085	3,633,701	6.8424	-6.49%
2026-02-27	7.240	7.240	7.260	7.200	7.400	2,285,200	16,594,360	7.2617	7.164	7.164	7.184	7.125	7.322	2,309,415	7.1855	-0.69%
2026-02-26	7.290	7.180	7.290	7.150	7.480	3,730,000	27,069,856	7.2573	7.214	7.105	7.214	7.075	7.402	3,769,525	7.1812	-2.41%
2026-02-25	7.470	7.470	7.480	7.340	7.560	2,635,600	19,536,764	7.4126	7.392	7.392	7.402	7.263	7.481	2,663,528	7.3349	-0.93%
2026-02-24	7.540	7.540	7.560	7.300	7.880	3,226,073	24,013,154	7.4435	7.461	7.461	7.481	7.223	7.797	3,260,258	7.3654	-4.31%
2026-02-23	7.880	7.860	7.880	7.710	7.990	483,200	3,799,424	7.8630	7.797	7.778	7.797	7.629	7.906	488,320	7.7806	2.34%
2026-02-20	7.700	7.670	7.700	7.560	7.760	193,600	1,481,568	7.6527	7.619	7.590	7.619	7.481	7.679	195,651	7.5725	-0.39%
2026-02-16	7.730	7.730	7.760	7.610	7.770	359,600	2,765,076	7.6893	7.649	7.649	7.679	7.530	7.689	363,411	7.6087	-1.78%
2026-02-13	7.870	7.840	7.870	7.660	7.980	1,057,600	8,304,684	7.8524	7.787	7.758	7.787	7.580	7.896	1,068,807	7.7701	0.38%
2026-02-12	7.840	7.820	7.840	7.700	7.900	1,514,345	11,787,698	7.7840	7.758	7.738	7.758	7.619	7.817	1,530,392	7.7024	-0.76%
2026-02-11	7.900	7.870	7.900	7.730	7.960	1,360,467	10,685,213	7.8541	7.817	7.787	7.817	7.649	7.877	1,374,883	7.7717	0.77%
2026-02-10	7.840	7.840	7.850	7.770	8.050	2,395,200	18,885,160	7.8846	7.758	7.758	7.768	7.689	7.966	2,420,581	7.8019	-0.76%
2026-02-09	7.900	7.880	7.900	7.620	7.900	2,998,000	23,428,924	7.8149	7.817	7.797	7.817	7.540	7.817	3,029,768	7.7329	3.67%
2026-02-06	7.620	7.600	7.650	7.350	7.690	1,324,204	10,025,770	7.5712	7.540	7.520	7.570	7.273	7.609	1,338,236	7.4918	-1.55%
2026-02-05	7.740	7.710	7.740	7.580	7.840	2,032,400	15,578,868	7.6653	7.659	7.629	7.659	7.501	7.758	2,053,936	7.5849	-1.40%
2026-02-04	7.850	7.800	7.850	7.700	7.940	2,289,200	17,829,224	7.7884	7.768	7.718	7.768	7.619	7.857	2,313,458	7.7067	-1.01%
2026-02-03	7.930	7.890	7.930	7.680	8.290	3,974,800	31,323,820	7.8806	7.847	7.807	7.847	7.599	8.203	4,016,919	7.7980	-2.10%
2026-02-02	8.100	8.080	8.100	8.000	8.600	3,318,188	26,976,854	8.1300	8.015	7.995	8.015	7.916	8.510	3,353,349	8.0447	-5.70%
2026-01-30	8.590	8.480	8.590	8.410	8.840	3,615,200	30,937,912	8.5577	8.500	8.391	8.500	8.322	8.747	3,653,509	8.4680	-2.39%
2026-01-29	8.800	8.780	8.800	8.190	8.980	8,408,400	73,576,928	8.7504	8.708	8.688	8.708	8.104	8.886	8,497,500	8.6587	5.01%
2026-01-28	8.380	8.370	8.380	8.290	8.580	3,654,000	30,603,496	8.3753	8.292	8.282	8.292	8.203	8.490	3,692,720	8.2875	-0.36%
2026-01-27	8.410	8.410	8.420	8.340	8.860	3,030,800	25,602,792	8.4475	8.322	8.322	8.332	8.253	8.767	3,062,916	8.3590	-2.10%
2026-01-26	8.590	8.590	8.620	8.310	8.930	7,152,800	61,521,756	8.6011	8.500	8.500	8.530	8.223	8.836	7,228,595	8.5109	0.94%
2026-01-23	8.510	8.470	8.510	8.290	8.700	4,974,800	42,255,484	8.4939	8.421	8.381	8.421	8.203	8.609	5,027,516	8.4048	0.71%
2026-01-22	8.450	8.440	8.450	8.360	8.570	1,837,600	15,521,392	8.4466	8.361	8.352	8.361	8.272	8.480	1,857,072	8.3580	0.48%
2026-01-21	8.410	8.370	8.410	8.200	8.450	1,905,100	15,848,199	8.3188	8.322	8.282	8.322	8.114	8.361	1,925,287	8.2316	0.96%
2026-01-20	8.330	8.270	8.330	8.200	8.680	3,403,200	28,612,216	8.4074	8.243	8.183	8.243	8.114	8.589	3,439,262	8.3193	0.85%
2026-01-19	8.260	8.260	8.270	8.190	8.510	3,488,000	28,840,786	8.2686	8.173	8.173	8.183	8.104	8.421	3,524,961	8.1819	-2.25%
2026-01-16	8.450	8.450	8.460	8.350	8.880	5,927,600	50,147,648	8.4600	8.361	8.361	8.371	8.262	8.787	5,990,412	8.3713	-4.84%
2026-01-15	8.880	8.830	8.880	8.640	9.470	9,274,400	82,975,892	8.9468	8.787	8.737	8.787	8.549	9.371	9,372,677	8.8530	-5.33%
2026-01-14	9.380	9.330	9.390	8.690	10.06	26,514,005	251,605,542	9.4895	9.282	9.232	9.292	8.599	9.955	26,794,962	9.3900	6.11%
2026-01-13	8.840	8.810	8.840	8.740	9.360	8,916,200	80,068,320	8.9801	8.747	8.718	8.747	8.648	9.262	9,010,681	8.8859	1.14%
2026-01-12	8.740	8.700	8.750	8.130	8.750	8,706,400	74,047,112	8.5049	8.648	8.609	8.658	8.045	8.658	8,798,658	8.4157	8.30%
2026-01-09	8.070	8.060	8.070	7.700	8.120	5,009,200	39,774,956	7.9404	7.985	7.975	7.985	7.619	8.035	5,062,280	7.8571	5.77%
2026-01-08	7.630	7.620	7.630	7.600	7.750	1,180,400	9,020,510	7.6419	7.550	7.540	7.550	7.520	7.669	1,192,908	7.5618	-0.78%
2026-01-07	7.690	7.690	7.740	7.600	7.860	1,765,200	13,532,558	7.6663	7.609	7.609	7.659	7.520	7.778	1,783,905	7.5859	-0.77%
2026-01-06	7.750	7.750	7.770	7.610	7.970	2,080,800	16,165,704	7.7690	7.669	7.669	7.689	7.530	7.886	2,102,849	7.6875	-0.90%
2026-01-05	7.820	7.820	7.830	7.400	7.950	2,954,400	22,901,704	7.7517	7.738	7.738	7.748	7.322	7.867	2,985,706	7.6704	2.49%
2026-01-02	7.630	7.630	7.640	7.370	7.720	1,053,350	7,988,496	7.5839	7.550	7.550	7.560	7.293	7.639	1,064,512	7.5044	0.93%
2025-12-31	7.560	7.540	7.570	7.350	7.640	1,109,200	8,341,465	7.5203	7.481	7.461	7.491	7.273	7.560	1,120,954	7.4414	2.44%
2025-12-30	7.380	7.370	7.380	7.360	7.760	2,788,400	20,868,768	7.4841	7.303	7.293	7.303	7.283	7.679	2,817,947	7.4057	-0.67%
2025-12-29	7.430	7.420	7.430	7.350	7.630	1,971,120	14,846,265	7.5319	7.352	7.342	7.352	7.273	7.550	1,992,007	7.4529	1.09%
2025-12-24	7.350	7.320	7.350	7.300	7.430	653,379	4,811,209	7.3636	7.273	7.243	7.273	7.223	7.352	660,303	7.2864	1.10%
2025-12-23	7.270	7.260	7.290	7.250	7.400	824,800	6,008,434	7.2847	7.194	7.184	7.214	7.174	7.322	833,540	7.2083	-1.09%
2025-12-22	7.350	7.320	7.350	7.300	7.520	1,796,400	13,231,294	7.3654	7.273	7.243	7.273	7.223	7.441	1,815,436	7.2882	-0.81%
2025-12-19	7.410	7.380	7.410	7.320	7.450	1,023,200	7,566,746	7.3952	7.332	7.303	7.332	7.243	7.372	1,034,042	7.3176	0.54%
2025-12-18	7.370	7.330	7.370	7.220	7.450	645,600	4,727,394	7.3225	7.293	7.253	7.293	7.144	7.372	652,441	7.2457	0.00%
2025-12-17	7.370	7.350	7.370	7.330	7.450	851,200	6,283,956	7.3825	7.293	7.273	7.293	7.253	7.372	860,220	7.3051	0.55%
2025-12-16	7.330	7.330	7.350	7.320	7.560	1,098,699	8,095,119	7.3679	7.253	7.253	7.273	7.243	7.481	1,110,341	7.2907	-3.68%
2025-12-15	7.610	7.610	7.660	7.580	7.720	1,282,400	9,800,160	7.6420	7.530	7.530	7.580	7.501	7.639	1,295,989	7.5619	-0.78%
2025-12-12	7.670	7.640	7.670	7.450	7.680	1,594,000	12,058,448	7.5649	7.590	7.560	7.590	7.372	7.599	1,610,891	7.4856	2.40%
2025-12-11	7.490	7.480	7.500	7.470	7.780	1,346,000	10,155,728	7.5451	7.411	7.402	7.421	7.392	7.698	1,360,263	7.4660	-2.98%
2025-12-10	7.720	7.700	7.720	7.620	7.720	706,815	5,422,765	7.6721	7.639	7.619	7.639	7.540	7.639	714,305	7.5917	-0.64%
2025-12-09	7.770	7.740	7.770	7.700	7.890	1,122,800	8,711,788	7.7590	7.689	7.659	7.689	7.619	7.807	1,134,698	7.6776	-0.26%
2025-12-08	7.790	7.790	7.800	7.760	7.990	3,199,200	24,929,020	7.7923	7.708	7.708	7.718	7.679	7.906	3,233,100	7.7106	-2.63%
2025-12-05	8.000	7.970	8.000	7.870	8.060	1,130,000	8,980,240	7.9471	7.916	7.886	7.916	7.787	7.975	1,141,974	7.8638	0.13%
2025-12-04	7.990	7.970	7.990	7.890	8.000	850,000	6,761,928	7.9552	7.906	7.886	7.906	7.807	7.916	859,007	7.8718	0.00%
2025-12-03	7.990	7.960	7.990	7.890	8.140	1,330,200	10,590,754	7.9618	7.906	7.877	7.906	7.807	8.055	1,344,296	7.8783	-0.75%
2025-12-02	8.050	8.040	8.050	8.030	8.470	1,725,200	14,114,274	8.1812	7.966	7.956	7.966	7.946	8.381	1,743,481	8.0955	-2.78%
2025-12-01	8.280	8.280	8.310	8.040	8.320	3,685,739	30,400,772	8.2482	8.193	8.193	8.223	7.956	8.233	3,724,795	8.1617	2.99%
2025-11-28	8.040	8.040	8.050	7.950	8.060	980,800	7,879,100	8.0333	7.956	7.956	7.966	7.867	7.975	991,193	7.9491	-0.12%
2025-11-27	8.050	8.020	8.050	7.970	8.100	1,220,800	9,808,332	8.0343	7.966	7.936	7.966	7.886	8.015	1,233,736	7.9501	0.25%
2025-11-26	8.030	8.000	8.030	7.850	8.120	1,102,800	8,869,308	8.0425	7.946	7.916	7.946	7.768	8.035	1,114,486	7.9582	0.88%
2025-11-25	7.960	7.960	7.970	7.910	8.180	1,570,500	12,612,306	8.0308	7.877	7.877	7.886	7.827	8.094	1,587,142	7.9466	-0.50%
2025-11-24	8.000	7.990	8.000	7.660	8.040	4,274,400	33,720,524	7.8889	7.916	7.906	7.916	7.580	7.956	4,319,694	7.8062	2.83%
2025-11-21	7.780	7.750	7.780	7.650	7.860	2,633,600	20,448,444	7.7644	7.698	7.669	7.698	7.570	7.778	2,661,507	7.6830	-1.89%
2025-11-20	7.930	7.910	7.930	7.860	8.180	2,837,200	22,540,864	7.9448	7.847	7.827	7.847	7.778	8.094	2,867,265	7.8615	-1.73%
2025-11-19	8.070	8.040	8.070	7.970	8.220	2,491,200	20,040,376	8.0445	7.985	7.956	7.985	7.886	8.134	2,517,598	7.9601	1.13%
2025-11-18	7.980	7.980	7.990	7.950	8.090	2,250,800	17,992,700	7.9939	7.896	7.896	7.906	7.867	8.005	2,274,651	7.9101	-1.85%
2025-11-17	8.130	8.120	8.130	8.080	8.380	3,400,800	27,808,408	8.1770	8.045	8.035	8.045	7.995	8.292	3,436,837	8.0913	-2.17%
2025-11-14	8.310	8.300	8.310	8.300	8.560	3,979,200	33,433,300	8.4020	8.223	8.213	8.223	8.213	8.470	4,021,366	8.3139	-4.26%
2025-11-13	8.680	8.680	8.690	8.290	8.840	6,180,000	53,042,948	8.5830	8.589	8.589	8.599	8.203	8.747	6,245,487	8.4930	3.58%
2025-11-12	8.380	8.370	8.380	8.250	8.510	1,259,600	10,539,957	8.3677	8.292	8.282	8.292	8.163	8.421	1,272,947	8.2800	-0.24%
2025-11-11	8.400	8.360	8.400	8.350	8.540	1,990,400	16,733,100	8.4069	8.312	8.272	8.312	8.262	8.450	2,011,491	8.3188	-0.94%
2025-11-10	8.480	8.480	8.510	8.270	8.560	2,968,000	24,914,792	8.3945	8.391	8.391	8.421	8.183	8.470	2,999,451	8.3065	0.36%
2025-11-07	8.450	8.420	8.450	8.380	8.780	3,310,000	28,175,208	8.5121	8.361	8.332	8.361	8.292	8.688	3,345,075	8.4229	-3.87%
2025-11-06	8.790	8.780	8.790	8.730	8.910	2,230,000	19,612,928	8.7950	8.698	8.688	8.698	8.638	8.817	2,253,630	8.7028	0.11%
2025-11-05	8.780	8.770	8.780	8.670	9.000	2,766,000	24,232,028	8.7607	8.688	8.678	8.688	8.579	8.906	2,795,310	8.6688	-1.35%
2025-11-04	8.900	8.890	8.900	8.840	9.160	2,526,000	22,709,120	8.9902	8.807	8.797	8.807	8.747	9.064	2,552,767	8.8959	-1.77%
2025-11-03	9.060	9.050	9.060	8.900	9.190	2,514,400	22,847,354	9.0866	8.965	8.955	8.965	8.807	9.094	2,541,044	8.9913	0.44%
2025-10-31	9.020	9.020	9.050	8.950	9.160	3,826,000	34,786,052	9.0920	8.925	8.925	8.955	8.856	9.064	3,866,542	8.9967	-0.33%
2025-10-30	9.050	9.050	9.060	8.600	9.200	7,581,200	68,305,619	9.0099	8.955	8.955	8.965	8.510	9.104	7,661,535	8.9154	4.50%
2025-10-28	8.660	8.650	8.660	8.650	8.830	2,447,460	21,364,198	8.7291	8.569	8.559	8.569	8.559	8.737	2,473,395	8.6376	-1.03%
2025-10-27	8.750	8.740	8.750	8.600	8.800	3,044,400	26,435,676	8.6834	8.658	8.648	8.658	8.510	8.708	3,076,660	8.5923	0.81%
2025-10-24	8.680	8.640	8.680	8.560	8.890	4,535,740	39,476,147	8.7034	8.589	8.549	8.589	8.470	8.797	4,583,803	8.6121	-0.23%
2025-10-23	8.700	8.670	8.700	8.360	8.720	4,372,000	37,319,948	8.5361	8.609	8.579	8.609	8.272	8.629	4,418,328	8.4466	0.93%
2025-10-22	8.620	8.600	8.620	8.510	8.800	4,246,800	36,628,898	8.6251	8.530	8.510	8.530	8.421	8.708	4,291,801	8.5346	-1.82%
2025-10-21	8.780	8.770	8.780	8.770	8.990	4,345,000	38,469,874	8.8538	8.688	8.678	8.688	8.678	8.896	4,391,042	8.7610	-0.68%
2025-10-20	8.840	8.820	8.840	8.760	8.900	3,542,599	31,246,726	8.8203	8.747	8.728	8.747	8.668	8.807	3,580,138	8.7278	1.26%
2025-10-17	8.730	8.710	8.730	8.670	9.160	4,853,100	42,750,128	8.8088	8.638	8.619	8.638	8.579	9.064	4,904,526	8.7165	-3.75%
2025-10-16	9.070	9.060	9.070	8.890	9.370	4,535,053	40,854,193	9.0085	8.975	8.965	8.975	8.797	9.272	4,583,109	8.9141	-2.05%
2025-10-15	9.260	9.120	9.260	8.940	9.260	4,503,379	40,870,475	9.0755	9.163	9.024	9.163	8.846	9.163	4,551,099	8.9804	3.35%
2025-10-14	8.960	8.950	8.960	8.920	9.590	6,822,997	62,492,915	9.1592	8.866	8.856	8.866	8.826	9.489	6,895,297	9.0631	-4.58%
2025-10-13	9.390	9.380	9.390	9.180	9.490	4,421,600	41,188,096	9.3152	9.292	9.282	9.292	9.084	9.390	4,468,454	9.2175	-2.29%
2025-10-10	9.610	9.580	9.620	9.570	9.920	3,065,630	29,788,002	9.7168	9.509	9.480	9.519	9.470	9.816	3,098,115	9.6149	-1.74%
2025-10-09	9.780	9.750	9.780	9.660	9.940	4,140,800	40,496,504	9.7799	9.677	9.648	9.677	9.559	9.836	4,184,678	9.6773	-2.20%
2025-10-08	10.00	9.970	10.00	9.850	10.27	1,218,448	12,161,686	9.9813	9.895	9.865	9.895	9.747	10.16	1,231,359	9.8766	-2.34%
2025-10-06	10.24	10.23	10.24	10.18	10.36	606,800	6,210,752	10.235	10.13	10.12	10.13	10.07	10.25	613,230	10.128	-0.97%
2025-10-03	10.34	10.31	10.34	10.20	10.44	1,119,200	11,497,200	10.273	10.23	10.20	10.23	10.09	10.33	1,131,060	10.165	0.39%
2025-10-02	10.30	10.29	10.30	9.810	10.30	1,645,043	16,740,340	10.176	10.19	10.18	10.19	9.707	10.19	1,662,475	10.070	5.10%
2025-09-30	9.800	9.790	9.800	9.580	10.11	9,864,800	96,224,264	9.7543	9.697	9.687	9.697	9.480	10.00	9,969,333	9.6520	-1.01%
2025-09-29	9.900	9.890	9.900	9.750	10.42	11,901,600	118,989,912	9.9978	9.796	9.786	9.796	9.648	10.31	12,027,716	9.8930	-4.99%
2025-09-26	10.42	10.38	10.42	10.18	10.90	14,047,600	145,829,840	10.381	10.31	10.27	10.31	10.07	10.79	14,196,456	10.272	-4.49%
2025-09-25	10.91	10.90	10.91	10.74	12.88	54,726,120	648,144,617	11.843	10.80	10.79	10.80	10.63	12.74	55,306,028	11.719	-7.54%
2025-09-24	11.80	11.79	11.80	10.97	11.83	10,673,600	122,473,496	11.474	11.68	11.67	11.68	10.85	11.71	10,786,703	11.354	4.61%
2025-09-23	11.28	11.25	11.28	10.95	11.43	6,772,400	75,936,268	11.213	11.16	11.13	11.16	10.84	11.31	6,844,164	11.095	3.01%
2025-09-22	10.95	10.94	10.95	10.88	11.33	2,811,200	30,833,860	10.968	10.84	10.83	10.84	10.77	11.21	2,840,989	10.853	-0.90%
2025-09-19	11.05	11.04	11.05	10.91	11.65	7,272,800	80,523,296	11.072	10.93	10.92	10.93	10.80	11.53	7,349,867	10.956	-4.08%
2025-09-18	11.52	11.52	11.53	11.30	11.98	5,431,400	62,842,654	11.570	11.40	11.40	11.41	11.18	11.85	5,488,954	11.449	-3.84%
2025-09-17	11.98	11.96	11.98	11.32	12.06	8,884,336	104,999,901	11.819	11.85	11.83	11.85	11.20	11.93	8,978,479	11.695	4.63%
2025-09-16	11.45	11.45	11.46	11.16	11.52	4,676,000	53,207,070	11.379	11.33	11.33	11.34	11.04	11.40	4,725,549	11.259	0.17%
2025-09-15	11.43	11.42	11.43	10.95	11.60	6,500,800	73,837,380	11.358	11.31	11.30	11.31	10.84	11.48	6,569,686	11.239	2.70%
2025-09-12	11.13	11.12	11.13	10.85	11.64	16,409,457	185,817,470	11.324	11.01	11.00	11.01	10.74	11.52	16,583,341	11.205	4.12%
2025-09-11	10.69	10.69	10.70	10.36	11.20	9,241,600	97,509,616	10.551	10.58	10.58	10.59	10.25	11.08	9,339,529	10.441	-2.82%
2025-09-10	11.00	10.99	11.00	10.56	11.30	12,823,999	140,952,036	10.991	10.88	10.87	10.88	10.45	11.18	12,959,889	10.876	5.16%
2025-09-09	10.46	10.45	10.46	10.19	10.61	4,712,400	48,934,844	10.384	10.35	10.34	10.35	10.08	10.50	4,762,335	10.275	0.77%
2025-09-08	10.38	10.37	10.38	10.19	10.53	3,426,400	35,383,780	10.327	10.27	10.26	10.27	10.08	10.42	3,462,708	10.219	1.17%
2025-09-05	10.26	10.25	10.26	10.12	10.42	3,588,000	36,844,508	10.269	10.15	10.14	10.15	10.01	10.31	3,626,020	10.161	1.08%
2025-09-04	10.15	10.15	10.17	10.01	10.77	4,663,200	48,152,368	10.326	10.04	10.04	10.06	9.905	10.66	4,712,614	10.218	-2.59%
2025-09-03	10.42	10.38	10.42	10.35	11.08	6,155,600	65,065,532	10.570	10.31	10.27	10.31	10.24	10.96	6,220,828	10.459	-2.98%
2025-09-02	10.74	10.74	10.75	10.55	12.22	19,808,267	223,033,278	11.260	10.63	10.63	10.64	10.44	12.09	20,018,166	11.142	-4.19%
2025-09-01	11.21	11.21	11.22	10.92	11.74	25,919,227	293,945,763	11.341	11.09	11.09	11.10	10.81	11.62	26,193,881	11.222	8.83%
2025-08-29	10.30	10.24	10.30	9.980	10.52	4,322,800	43,998,880	10.178	10.19	10.13	10.19	9.875	10.41	4,368,607	10.072	-0.48%
2025-08-28	10.35	10.34	10.35	9.820	10.45	7,548,400	76,472,828	10.131	10.24	10.23	10.24	9.717	10.34	7,628,387	10.025	3.50%
2025-08-27	10.00	9.990	10.00	9.960	10.46	8,735,627	88,548,616	10.136	9.895	9.885	9.895	9.856	10.35	8,828,194	10.030	-1.19%
2025-08-26	10.12	10.10	10.12	9.810	10.47	14,802,800	148,155,112	10.009	10.01	9.994	10.01	9.707	10.36	14,959,659	9.9036	-2.32%
2025-08-25	10.36	10.36	10.37	10.17	10.94	9,202,000	96,223,269	10.457	10.25	10.25	10.26	10.06	10.83	9,299,509	10.347	-1.15%
2025-08-22	10.48	10.48	10.49	10.24	10.69	7,869,550	82,507,820	10.484	10.37	10.37	10.38	10.13	10.58	7,952,940	10.375	2.04%
2025-08-21	10.27	10.25	10.28	10.13	10.37	1,708,800	17,506,288	10.245	10.16	10.14	10.17	10.02	10.26	1,726,907	10.137	-0.19%
2025-08-20	10.29	10.29	10.30	10.10	10.54	4,492,400	46,121,296	10.267	10.18	10.18	10.19	9.994	10.43	4,540,004	10.159	-2.65%
2025-08-19	10.57	10.56	10.57	10.25	10.77	6,490,800	67,936,226	10.467	10.46	10.45	10.46	10.14	10.66	6,559,580	10.357	-1.40%
2025-08-18	10.72	10.72	10.74	10.50	11.06	8,513,200	92,094,680	10.818	10.61	10.61	10.63	10.39	10.94	8,603,411	10.704	1.90%
2025-08-15	10.52	10.50	10.52	10.24	10.68	4,607,600	48,096,474	10.439	10.41	10.39	10.41	10.13	10.57	4,656,425	10.329	2.33%
2025-08-14	10.28	10.28	10.30	10.22	11.16	11,914,800	125,586,863	10.540	10.17	10.17	10.19	10.11	11.04	12,041,056	10.430	-6.03%
2025-08-13	10.94	10.93	10.94	10.80	11.30	8,338,198	91,655,105	10.992	10.83	10.82	10.83	10.69	11.18	8,426,554	10.877	-0.55%
2025-08-12	11.00	10.99	11.00	10.83	11.58	8,555,800	95,555,230	11.168	10.88	10.87	10.88	10.72	11.46	8,646,462	11.051	2.90%
2025-08-11	10.69	10.68	10.69	10.62	11.42	8,530,800	93,143,685	10.919	10.58	10.57	10.58	10.51	11.30	8,621,197	10.804	-2.46%
2025-08-08	10.96	10.96	10.99	10.87	11.30	5,129,360	56,610,843	11.037	10.85	10.85	10.87	10.76	11.18	5,183,714	10.921	-2.32%
2025-08-07	11.22	11.21	11.22	11.11	11.56	4,478,983	50,373,567	11.247	11.10	11.09	11.10	10.99	11.44	4,526,445	11.129	-0.88%
2025-08-06	11.32	11.31	11.32	11.21	11.98	6,694,616	76,297,892	11.397	11.20	11.19	11.20	11.09	11.85	6,765,556	11.277	-4.87%
2025-08-05	11.90	11.88	11.90	10.29	12.00	22,713,500	257,015,609	11.316	11.78	11.76	11.78	10.18	11.87	22,954,185	11.197	7.40%
2025-08-04	11.08	11.08	11.09	10.81	11.38	9,913,440	109,989,801	11.095	10.96	10.96	10.97	10.70	11.26	10,018,488	10.979	-3.48%
2025-08-01	11.48	11.46	11.48	11.08	12.06	17,367,472	202,286,811	11.647	11.36	11.34	11.36	10.96	11.93	17,551,507	11.525	0.88%
2025-07-31	11.38	11.36	11.38	10.70	11.72	20,771,240	234,888,390	11.308	11.26	11.24	11.26	10.59	11.60	20,991,343	11.190	6.36%
2025-07-30	10.70	10.66	10.70	10.56	11.22	7,653,072	82,547,256	10.786	10.59	10.55	10.59	10.45	11.10	7,734,168	10.673	-1.83%
2025-07-29	10.90	10.90	10.92	10.56	11.42	16,782,400	182,228,032	10.858	10.79	10.79	10.81	10.45	11.30	16,960,235	10.744	-2.50%
2025-07-28	11.18	11.16	11.18	11.06	13.00	26,918,796	309,735,602	11.506	11.06	11.04	11.06	10.94	12.86	27,204,042	11.386	-9.55%
2025-07-25	12.36	12.36	12.38	11.28	12.36	16,724,312	199,109,461	11.905	12.23	12.23	12.25	11.16	12.23	16,901,532	11.781	5.10%
2025-07-24	11.76	11.76	11.78	10.96	11.88	19,689,872	225,996,669	11.478	11.64	11.64	11.66	10.85	11.76	19,898,517	11.357	8.49%
2025-07-23	10.84	10.82	10.84	10.28	11.16	15,911,280	170,703,096	10.728	10.73	10.71	10.73	10.17	11.04	16,079,885	10.616	4.23%
2025-07-22	10.40	10.38	10.40	10.20	10.82	8,689,076	90,728,958	10.442	10.29	10.27	10.29	10.09	10.71	8,781,150	10.332	-3.88%
2025-07-21	10.82	10.80	10.82	10.72	11.58	10,210,396	112,246,159	10.993	10.71	10.69	10.71	10.61	11.46	10,318,591	10.878	-3.22%
2025-07-18	11.18	11.18	11.20	11.02	11.86	17,761,152	202,658,463	11.410	11.06	11.06	11.08	10.90	11.74	17,949,359	11.291	0.72%
2025-07-17	11.10	11.10	11.12	10.68	11.30	17,821,264	196,027,750	11.000	10.98	10.98	11.00	10.57	11.18	18,010,108	10.884	3.74%
2025-07-16	10.70	10.70	10.72	10.44	11.38	32,694,421	355,524,738	10.874	10.59	10.59	10.61	10.33	11.26	33,040,869	10.760	1.33%
2025-07-15	10.56	10.56	10.60	9.340	10.74	28,137,956	286,533,238	10.183	10.45	10.45	10.49	9.242	10.63	28,436,121	10.076	11.51%
2025-07-14	9.470	9.460	9.470	9.210	9.610	3,504,000	32,940,712	9.4009	9.371	9.361	9.371	9.113	9.509	3,541,130	9.3023	2.05%
2025-07-11	9.280	9.260	9.280	9.210	9.890	7,054,000	66,490,268	9.4259	9.183	9.163	9.183	9.113	9.786	7,128,748	9.3271	-2.21%
2025-07-10	9.490	9.490	9.500	9.350	10.04	10,658,544	103,467,900	9.7075	9.390	9.390	9.400	9.252	9.935	10,771,488	9.6057	-0.84%
2025-07-09	9.570	9.570	9.590	9.460	9.940	4,659,696	45,200,720	9.7004	9.470	9.470	9.489	9.361	9.836	4,709,073	9.5986	-2.45%
2025-07-08	9.810	9.810	9.820	8.800	10.12	17,101,800	164,592,267	9.6243	9.707	9.707	9.717	8.708	10.01	17,283,020	9.5234	10.22%
2025-07-07	8.900	8.890	8.900	8.640	9.270	9,456,800	83,662,806	8.8468	8.807	8.797	8.807	8.549	9.173	9,557,009	8.7541	-4.51%
2025-07-04	9.320	9.320	9.330	8.890	9.480	7,456,800	69,048,508	9.2598	9.222	9.222	9.232	8.797	9.381	7,535,816	9.1627	3.79%
2025-07-03	8.980	8.970	8.980	8.630	9.030	4,927,600	43,812,798	8.8913	8.886	8.876	8.886	8.540	8.935	4,979,816	8.7981	2.63%
2025-07-02	8.750	8.730	8.750	8.640	9.020	4,687,600	41,323,966	8.8156	8.658	8.638	8.658	8.549	8.925	4,737,272	8.7232	-2.13%
2025-06-30	8.940	8.920	8.940	8.770	9.100	5,238,000	47,004,084	8.9737	8.846	8.826	8.846	8.678	9.005	5,293,505	8.8796	1.59%
2025-06-27	8.800	8.780	8.800	8.750	9.070	4,491,600	39,926,708	8.8892	8.708	8.688	8.708	8.658	8.975	4,539,195	8.7960	-1.90%
2025-06-26	8.970	8.960	8.970	8.720	9.180	4,026,107	35,934,102	8.9253	8.876	8.866	8.876	8.629	9.084	4,068,770	8.8317	0.90%
2025-06-25	8.890	8.880	8.890	8.610	8.960	2,903,200	25,396,656	8.7478	8.797	8.787	8.797	8.520	8.866	2,933,964	8.6561	0.34%
2025-06-24	8.860	8.850	8.870	8.480	8.900	3,495,600	30,499,036	8.7250	8.767	8.757	8.777	8.391	8.807	3,532,641	8.6335	3.63%
2025-06-23	8.550	8.550	8.560	8.410	8.800	3,971,056	33,990,281	8.5595	8.460	8.460	8.470	8.322	8.708	4,013,135	8.4698	-2.29%
2025-06-20	8.750	8.700	8.750	8.580	8.980	2,703,600	23,577,580	8.7208	8.658	8.609	8.658	8.490	8.886	2,732,249	8.6294	1.74%
2025-06-19	8.600	8.580	8.600	8.540	8.890	3,224,400	27,945,596	8.6669	8.510	8.490	8.510	8.450	8.797	3,258,568	8.5760	-0.81%
2025-06-18	8.670	8.660	8.670	8.500	8.940	2,106,800	18,130,447	8.6057	8.579	8.569	8.579	8.411	8.846	2,129,125	8.5154	-2.36%
2025-06-17	8.880	8.860	8.880	8.720	9.000	2,344,800	20,872,713	8.9017	8.787	8.767	8.787	8.629	8.906	2,369,647	8.8084	0.68%
2025-06-16	8.820	8.820	8.830	8.450	8.920	4,731,200	41,297,552	8.7288	8.728	8.728	8.737	8.361	8.826	4,781,334	8.6372	3.16%
2025-06-13	8.550	8.550	8.560	8.480	9.190	5,616,800	48,768,532	8.6826	8.460	8.460	8.470	8.391	9.094	5,676,319	8.5916	-5.73%
2025-06-12	9.070	9.060	9.070	8.960	9.320	5,790,000	52,553,219	9.0765	8.975	8.965	8.975	8.866	9.222	5,851,354	8.9814	-2.05%
2025-06-11	9.260	9.260	9.270	9.250	9.630	3,998,600	37,600,476	9.4034	9.163	9.163	9.173	9.153	9.529	4,040,971	9.3048	-1.91%
2025-06-10	9.440	9.420	9.440	9.280	10.08	7,021,600	66,527,284	9.4747	9.341	9.321	9.341	9.183	9.974	7,096,005	9.3753	-4.93%
2025-06-09	9.930	9.920	9.930	9.710	10.10	5,953,448	59,111,257	9.9289	9.826	9.816	9.826	9.608	9.994	6,016,534	9.8248	3.33%
2025-06-06	9.610	9.570	9.610	9.510	10.00	5,183,200	49,920,372	9.6312	9.509	9.470	9.509	9.410	9.895	5,238,124	9.5302	-4.66%
2025-06-05	10.08	10.08	10.10	9.170	10.28	16,478,301	163,203,039	9.9041	9.974	9.974	9.994	9.074	10.17	16,652,914	9.8003	9.21%
2025-06-04	9.230	9.230	9.240	9.100	9.310	2,267,903	20,887,233	9.2099	9.133	9.133	9.143	9.005	9.212	2,291,935	9.1134	0.33%
2025-06-03	9.200	9.100	9.200	8.870	9.440	2,456,101	22,718,691	9.2499	9.104	9.005	9.104	8.777	9.341	2,482,127	9.1529	2.91%
2025-06-02	8.940	8.920	8.950	8.660	9.880	1,605,200	14,165,387	8.8247	8.846	8.826	8.856	8.569	9.776	1,622,210	8.7322	-4.18%
2025-05-30	9.330	9.240	9.330	8.820	9.480	7,244,400	65,751,428	9.0762	9.232	9.143	9.232	8.728	9.381	7,321,166	8.9810	0.24%
2025-05-29	9.720	9.710	9.720	9.180	9.760	5,581,200	53,525,530	9.5903	9.210	9.201	9.210	8.699	9.248	5,890,000	9.0875	6.00%
2025-05-28	9.170	9.150	9.170	8.960	9.250	1,921,800	17,478,372	9.0948	8.689	8.670	8.689	8.490	8.765	2,028,130	8.6180	-0.65%
2025-05-27	9.230	9.220	9.230	9.180	9.390	1,029,201	9,543,242	9.2725	8.746	8.737	8.746	8.699	8.898	1,086,145	8.7863	0.00%
2025-05-26	9.230	9.230	9.300	9.170	9.400	928,800	8,594,411	9.2532	8.746	8.746	8.812	8.689	8.907	980,189	8.7681	0.44%
2025-05-23	9.190	9.160	9.190	9.060	9.480	2,766,800	25,668,992	9.2775	8.708	8.680	8.708	8.585	8.983	2,919,883	8.7911	0.44%
2025-05-22	9.150	9.080	9.150	9.020	9.550	5,074,001	46,572,295	9.1786	8.670	8.604	8.670	8.547	9.049	5,354,738	8.6974	-2.76%
2025-05-21	9.410	9.400	9.410	9.220	9.510	1,075,600	10,123,153	9.4116	8.917	8.907	8.917	8.737	9.011	1,135,111	8.9182	1.29%
2025-05-20	9.290	9.260	9.290	9.140	9.400	2,566,000	23,770,830	9.2638	8.803	8.775	8.803	8.661	8.907	2,707,973	8.7781	-1.38%
2025-05-19	9.420	9.420	9.430	9.250	9.610	1,374,000	12,896,844	9.3863	8.926	8.926	8.936	8.765	9.106	1,450,021	8.8942	-0.53%
2025-05-16	9.470	9.450	9.470	8.810	9.660	4,766,755	44,501,103	9.3357	8.974	8.955	8.974	8.348	9.154	5,030,493	8.8463	-2.17%
2025-05-15	9.680	9.670	9.690	9.520	9.840	2,519,725	24,267,703	9.6311	9.172	9.163	9.182	9.021	9.324	2,659,138	9.1262	-1.12%
2025-05-14	9.790	9.770	9.790	9.560	10.30	6,840,498	66,758,732	9.7593	9.277	9.258	9.277	9.059	9.760	7,218,973	9.2477	-3.45%
2025-05-13	10.14	10.12	10.14	9.970	10.94	4,927,200	50,525,687	10.254	9.608	9.589	9.608	9.447	10.37	5,199,815	9.7168	-2.12%
2025-05-12	10.36	10.30	10.36	9.900	10.42	5,016,880	50,748,416	10.116	9.817	9.760	9.817	9.381	9.874	5,294,457	9.5852	4.44%
2025-05-09	9.920	9.920	9.950	9.900	10.88	5,086,000	51,503,578	10.127	9.400	9.400	9.428	9.381	10.31	5,367,401	9.5956	-6.77%
2025-05-08	10.64	10.60	10.64	10.32	11.04	9,730,000	104,309,415	10.720	10.08	10.04	10.08	9.779	10.46	10,268,347	10.158	1.92%
2025-05-07	10.44	10.42	10.44	10.12	10.68	8,512,600	88,155,346	10.356	9.893	9.874	9.893	9.589	10.12	8,983,590	9.8129	-1.32%
2025-05-06	10.58	10.58	10.64	9.190	11.02	27,622,597	287,296,142	10.401	10.03	10.03	10.08	8.708	10.44	29,150,916	9.8555	15.25%
2025-05-02	9.180	9.170	9.180	9.000	9.330	1,177,600	10,805,696	9.1760	8.699	8.689	8.699	8.528	8.841	1,242,755	8.6950	-1.82%
2025-04-30	9.350	9.350	9.370	9.090	9.470	5,538,455	51,614,027	9.3192	8.860	8.860	8.879	8.613	8.974	5,844,890	8.8306	2.07%
2025-04-29	9.160	9.160	9.180	8.860	9.550	14,130,862	130,665,618	9.2468	8.680	8.680	8.699	8.395	9.049	14,912,703	8.7620	4.21%
2025-04-28	8.790	8.790	8.800	8.680	9.070	2,625,600	23,228,732	8.8470	8.329	8.329	8.339	8.225	8.594	2,770,871	8.3832	-0.90%
2025-04-25	8.870	8.860	8.870	8.560	9.030	4,484,400	39,588,372	8.8280	8.405	8.395	8.405	8.111	8.557	4,732,515	8.3652	2.66%
2025-04-24	8.640	8.630	8.640	8.490	9.000	5,367,200	46,654,564	8.6925	8.187	8.178	8.187	8.045	8.528	5,664,160	8.2368	-3.57%
2025-04-23	8.960	8.960	8.970	8.880	9.570	13,415,600	124,025,268	9.2449	8.490	8.490	8.500	8.414	9.068	14,157,866	8.7602	-0.78%
2025-04-22	9.030	9.030	9.050	8.620	9.420	16,897,000	154,016,434	9.1150	8.557	8.557	8.576	8.168	8.926	17,831,887	8.6371	6.49%
2025-04-17	8.480	8.480	8.490	8.210	8.750	14,479,344	123,035,083	8.4973	8.035	8.035	8.045	7.780	8.291	15,280,466	8.0518	3.29%
2025-04-16	8.210	8.210	8.220	7.810	8.580	14,915,600	121,456,885	8.1429	7.780	7.780	7.789	7.401	8.130	15,740,859	7.7160	1.48%
2025-04-15	8.090	8.090	8.100	7.950	8.930	22,201,600	187,046,161	8.4249	7.666	7.666	7.675	7.533	8.462	23,429,983	7.9832	2.28%
2025-04-14	7.910	7.910	7.920	7.700	8.070	8,427,200	66,491,182	7.8901	7.495	7.495	7.505	7.296	7.647	8,893,465	7.4764	3.26%
2025-04-11	7.660	7.660	7.680	7.290	7.780	6,529,200	49,643,123	7.6032	7.258	7.258	7.277	6.908	7.372	6,890,451	7.2046	2.41%
2025-04-10	7.480	7.480	7.500	7.440	8.010	6,657,800	51,264,876	7.7000	7.088	7.088	7.107	7.050	7.590	7,026,167	7.2963	2.33%
2025-04-09	7.310	7.260	7.310	6.600	7.340	3,796,263	26,843,518	7.0710	6.927	6.879	6.927	6.254	6.955	4,006,305	6.7003	3.69%
2025-04-08	7.050	7.030	7.050	6.810	7.240	3,534,520	24,828,151	7.0245	6.680	6.661	6.680	6.453	6.860	3,730,080	6.6562	2.92%
2025-04-07	6.850	6.830	6.850	6.780	8.300	10,464,000	75,535,291	7.2186	6.491	6.472	6.491	6.425	7.865	11,042,958	6.8401	-20.26%
2025-04-03	8.590	8.570	8.590	8.380	8.630	3,122,112	26,514,558	8.4925	8.140	8.121	8.140	7.941	8.178	3,294,854	8.0473	-1.60%
2025-04-02	8.730	8.730	8.790	8.550	8.880	3,218,800	28,132,480	8.7401	8.272	8.272	8.329	8.102	8.414	3,396,892	8.2818	1.04%
2025-04-01	8.640	8.620	8.640	8.510	9.170	8,030,911	70,001,922	8.7166	8.187	8.168	8.187	8.064	8.689	8,475,250	8.2596	-2.92%
2025-03-31	8.900	8.890	8.910	8.340	8.980	8,895,640	77,472,472	8.7090	8.433	8.424	8.443	7.903	8.509	9,387,823	8.2524	5.08%
2025-03-28	8.470	8.440	8.470	8.210	8.830	5,819,600	48,987,148	8.4176	8.026	7.998	8.026	7.780	8.367	6,141,590	7.9763	-3.09%
2025-03-27	8.740	8.690	8.740	8.360	8.770	6,638,400	57,120,968	8.6046	8.282	8.234	8.282	7.922	8.310	7,005,693	8.1535	-0.34%
2025-03-26	8.770	8.760	8.770	8.690	9.010	6,834,000	60,127,266	8.7983	8.310	8.301	8.310	8.234	8.538	7,212,116	8.3370	-1.68%
2025-03-25	8.920	8.880	8.920	8.770	9.330	7,664,400	69,077,424	9.0128	8.452	8.414	8.452	8.310	8.841	8,088,460	8.5402	-2.19%
2025-03-24	9.120	9.100	9.130	8.920	9.380	8,418,800	77,063,638	9.1538	8.642	8.623	8.651	8.452	8.888	8,884,600	8.6738	0.66%
2025-03-21	9.060	9.050	9.060	8.880	9.870	12,732,000	119,091,994	9.3538	8.585	8.576	8.585	8.414	9.353	13,436,443	8.8634	-3.31%
2025-03-20	9.370	9.360	9.370	9.030	9.580	8,716,048	81,590,494	9.3610	8.879	8.869	8.879	8.557	9.078	9,198,295	8.8702	0.54%
2025-03-19	9.320	9.310	9.320	9.280	9.730	4,870,000	46,163,776	9.4792	8.831	8.822	8.831	8.793	9.220	5,139,450	8.9822	-2.31%
2025-03-18	9.540	9.520	9.540	9.320	9.860	9,732,400	92,561,056	9.5106	9.040	9.021	9.040	8.831	9.343	10,270,880	9.0120	2.03%
2025-03-17	9.350	9.330	9.350	9.200	9.850	13,832,400	129,589,751	9.3686	8.860	8.841	8.860	8.718	9.334	14,597,727	8.8774	-4.79%
2025-03-14	9.820	9.800	9.820	9.640	10.28	10,767,600	105,502,519	9.7981	9.305	9.286	9.305	9.135	9.741	11,363,356	9.2845	-3.73%
2025-03-13	10.20	10.18	10.20	10.00	10.78	7,750,830	78,984,628	10.190	9.665	9.646	9.665	9.476	10.21	8,179,672	9.6562	-3.23%
2025-03-12	10.54	10.52	10.54	10.36	11.10	5,610,800	59,417,770	10.590	9.987	9.968	9.987	9.817	10.52	5,921,238	10.035	-1.50%
2025-03-11	10.70	10.70	10.72	10.42	10.98	6,985,896	74,019,944	10.596	10.14	10.14	10.16	9.874	10.40	7,372,416	10.040	-2.55%
2025-03-10	10.98	10.92	10.98	10.76	11.50	7,768,496	85,411,108	10.995	10.40	10.35	10.40	10.20	10.90	8,198,316	10.418	-3.17%
2025-03-07	11.34	11.32	11.34	11.12	11.84	6,818,632	77,884,773	11.422	10.75	10.73	10.75	10.54	11.22	7,195,897	10.823	-2.91%
2025-03-06	11.68	11.66	11.68	11.20	12.42	22,012,584	262,870,890	11.942	11.07	11.05	11.07	10.61	11.77	23,230,509	11.316	8.96%
2025-03-05	10.72	10.70	10.72	10.08	10.86	6,990,192	74,202,439	10.615	10.16	10.14	10.16	9.552	10.29	7,376,949	10.059	5.30%
2025-03-04	10.18	10.16	10.18	9.720	10.28	8,014,172	80,643,830	10.063	9.646	9.627	9.646	9.210	9.741	8,457,585	9.5351	0.00%
2025-03-03	10.18	10.16	10.18	10.00	10.78	10,398,776	107,456,559	10.334	9.646	9.627	9.646	9.476	10.21	10,974,126	9.7918	-2.86%
2025-02-28	10.48	10.46	10.48	10.20	11.18	8,669,255	91,477,713	10.552	9.931	9.912	9.931	9.665	10.59	9,148,913	9.9988	-2.78%
2025-02-27	10.78	10.72	10.78	10.36	11.30	14,068,008	149,842,223	10.651	10.21	10.16	10.21	9.817	10.71	14,846,371	10.093	-2.36%
2025-02-26	11.04	11.02	11.04	10.74	11.96	19,215,403	219,098,177	11.402	10.46	10.44	10.46	10.18	11.33	20,278,564	10.804	1.66%
2025-02-25	10.86	10.84	10.86	10.58	11.32	15,615,918	171,529,977	10.984	10.29	10.27	10.29	10.03	10.73	16,479,925	10.408	-5.89%
2025-02-24	11.54	11.52	11.54	11.24	12.22	24,436,804	284,142,722	11.628	10.93	10.92	10.93	10.65	11.58	25,788,858	11.018	-5.10%
2025-02-21	12.16	12.16	12.18	11.00	13.44	56,189,608	699,473,450	12.448	11.52	11.52	11.54	10.42	12.74	59,298,499	11.796	16.70%
2025-02-20	10.42	10.40	10.42	9.840	10.66	18,764,320	193,703,571	10.323	9.874	9.855	9.874	9.324	10.10	19,802,523	9.7818	0.77%
2025-02-19	10.34	10.32	10.34	9.300	10.80	26,845,403	273,198,368	10.177	9.798	9.779	9.798	8.812	10.23	28,330,721	9.6432	6.16%
2025-02-18	9.740	9.740	9.760	9.230	10.00	25,521,025	247,866,641	9.7123	9.229	9.229	9.248	8.746	9.476	26,933,067	9.2031	0.62%
2025-02-17	9.680	9.680	9.690	9.270	10.30	34,542,307	334,845,693	9.6938	9.172	9.172	9.182	8.784	9.760	36,453,484	9.1856	2.76%
2025-02-14	9.420	9.420	9.430	7.290	10.16	50,377,470	455,454,283	9.0408	8.926	8.926	8.936	6.908	9.627	53,164,784	8.5668	29.22%
2025-02-13	7.290	7.280	7.290	7.030	7.660	13,902,335	102,638,816	7.3828	6.908	6.898	6.908	6.661	7.258	14,671,531	6.9958	2.10%
2025-02-12	7.140	7.140	7.170	6.980	7.430	12,051,600	86,906,987	7.2112	6.766	6.766	6.794	6.614	7.040	12,718,398	6.8332	2.88%
2025-02-11	6.940	6.920	6.940	6.870	7.230	8,616,800	60,311,616	6.9993	6.576	6.557	6.576	6.510	6.851	9,093,555	6.6323	-4.54%
2025-02-10	7.270	7.270	7.280	6.830	7.510	14,782,096	107,398,508	7.2654	6.889	6.889	6.898	6.472	7.116	15,599,968	6.8845	7.23%
2025-02-07	6.780	6.750	6.780	6.520	7.170	24,570,423	168,287,263	6.8492	6.425	6.396	6.425	6.178	6.794	25,929,870	6.4901	6.10%
2025-02-06	6.390	6.390	6.410	6.000	6.480	8,774,030	55,334,350	6.3066	6.055	6.055	6.074	5.685	6.140	9,259,485	5.9760	6.32%
2025-02-05	6.010	5.990	6.010	5.810	6.140	8,965,600	53,883,317	6.0100	5.695	5.676	5.695	5.505	5.818	9,461,654	5.6949	4.52%
2025-02-04	5.750	5.730	5.750	5.620	5.800	817,200	4,685,859	5.7340	5.449	5.430	5.449	5.325	5.496	862,415	5.4334	2.31%
2025-02-03	5.620	5.600	5.620	5.410	5.800	1,412,400	7,833,001	5.5459	5.325	5.306	5.325	5.126	5.496	1,490,546	5.2551	-1.40%
2025-01-28	5.700	5.630	5.700	5.610	5.880	801,200	4,564,724	5.6974	5.401	5.335	5.401	5.316	5.572	845,529	5.3987	-3.06%
2025-01-27	5.880	5.860	5.880	5.800	6.270	9,449,600	57,011,468	6.0332	5.572	5.553	5.572	5.496	5.941	9,972,433	5.7169	2.26%
2025-01-24	5.750	5.700	5.750	5.340	5.960	9,989,600	56,457,253	5.6516	5.449	5.401	5.449	5.060	5.648	10,542,310	5.3553	7.28%
2025-01-23	5.360	5.360	5.370	5.360	5.570	1,383,600	7,550,077	5.4568	5.079	5.079	5.088	5.079	5.278	1,460,153	5.1707	-2.19%
2025-01-22	5.480	5.450	5.480	5.450	5.570	325,600	1,787,792	5.4908	5.193	5.164	5.193	5.164	5.278	343,615	5.2029	-1.44%
2025-01-21	5.560	5.540	5.560	5.430	5.560	593,600	3,267,859	5.5052	5.269	5.250	5.269	5.145	5.269	626,443	5.2165	1.83%
2025-01-20	5.460	5.450	5.460	5.450	5.550	661,200	3,635,688	5.4986	5.174	5.164	5.174	5.164	5.259	697,783	5.2103	-1.44%
2025-01-17	5.540	5.500	5.540	5.450	5.550	459,600	2,530,203	5.5052	5.250	5.212	5.250	5.164	5.259	485,029	5.2166	0.00%
2025-01-16	5.540	5.530	5.540	5.480	5.590	422,000	2,342,343	5.5506	5.250	5.240	5.250	5.193	5.297	445,349	5.2596	1.09%
2025-01-15	5.480	5.470	5.480	5.450	5.540	364,400	1,997,472	5.4815	5.193	5.183	5.193	5.164	5.250	384,562	5.1942	-0.54%
2025-01-14	5.510	5.500	5.510	5.410	5.560	598,800	3,295,820	5.5040	5.221	5.212	5.221	5.126	5.269	631,931	5.2155	1.29%
2025-01-13	5.440	5.420	5.440	5.300	5.470	517,600	2,801,556	5.4126	5.155	5.136	5.155	5.022	5.183	546,238	5.1288	-0.37%
2025-01-10	5.460	5.430	5.460	5.380	5.560	1,078,400	5,893,712	5.4652	5.174	5.145	5.174	5.098	5.269	1,138,066	5.1787	-0.36%
2025-01-09	5.480	5.480	5.490	5.420	5.560	845,600	4,634,864	5.4812	5.193	5.193	5.202	5.136	5.269	892,386	5.1938	0.55%
2025-01-08	5.450	5.450	5.460	5.450	5.720	1,507,600	8,395,912	5.5691	5.164	5.164	5.174	5.164	5.420	1,591,013	5.2771	-4.39%
2025-01-07	5.700	5.680	5.700	5.660	5.960	692,000	3,971,984	5.7399	5.401	5.382	5.401	5.363	5.648	730,287	5.4389	-1.04%
2025-01-06	5.760	5.750	5.760	5.760	5.950	1,372,000	8,033,040	5.8550	5.458	5.449	5.458	5.458	5.638	1,447,911	5.5480	0.88%
2025-01-03	5.710	5.700	5.710	5.670	6.020	1,286,000	7,399,994	5.7543	5.411	5.401	5.411	5.373	5.704	1,357,153	5.4526	-2.73%
2025-01-02	5.870	5.860	5.870	5.850	6.300	1,434,400	8,604,857	5.9989	5.562	5.553	5.562	5.543	5.970	1,513,763	5.6844	-7.12%
2024-12-31	6.320	6.270	6.320	5.910	6.320	2,875,600	17,675,732	6.1468	5.989	5.941	5.989	5.600	5.989	3,034,703	5.8245	1.94%
2024-12-30	6.200	6.200	6.210	6.130	6.380	2,800,800	17,589,767	6.2803	5.875	5.875	5.884	5.809	6.046	2,955,764	5.9510	0.00%
2024-12-27	6.200	6.180	6.200	6.000	6.360	3,457,200	21,586,396	6.2439	5.875	5.856	5.875	5.685	6.027	3,648,482	5.9165	1.64%
2024-12-24	6.100	6.100	6.130	6.060	6.250	1,162,400	7,163,072	6.1623	5.780	5.780	5.809	5.742	5.922	1,226,714	5.8392	-0.33%
2024-12-23	6.120	6.120	6.140	5.960	6.350	5,502,000	34,005,719	6.1806	5.799	5.799	5.818	5.648	6.017	5,806,418	5.8566	2.68%
2024-12-20	5.960	5.960	5.980	5.840	6.050	4,568,800	27,330,252	5.9819	5.648	5.648	5.666	5.534	5.733	4,821,585	5.6683	2.41%
2024-12-19	5.820	5.790	5.820	5.600	5.830	1,193,600	6,814,795	5.7094	5.515	5.486	5.515	5.306	5.524	1,259,640	5.4101	2.83%
2024-12-18	5.660	5.650	5.660	5.630	5.790	790,030	4,510,770	5.7096	5.363	5.354	5.363	5.335	5.486	833,741	5.4103	-1.05%
2024-12-17	5.720	5.710	5.720	5.650	5.780	918,000	5,257,335	5.7269	5.420	5.411	5.420	5.354	5.477	968,792	5.4267	-0.17%
2024-12-16	5.730	5.690	5.730	5.680	5.920	1,113,600	6,419,944	5.7650	5.430	5.392	5.430	5.382	5.610	1,175,214	5.4628	-3.21%
2024-12-13	5.920	5.880	5.920	5.860	5.990	922,800	5,466,619	5.9239	5.610	5.572	5.610	5.553	5.676	973,857	5.6134	-1.00%
2024-12-12	5.980	5.950	5.980	5.830	6.010	1,283,200	7,621,276	5.9393	5.666	5.638	5.666	5.524	5.695	1,354,198	5.6279	-0.33%
2024-12-11	6.000	5.990	6.000	5.880	6.030	1,736,000	10,377,254	5.9777	5.685	5.676	5.685	5.572	5.714	1,832,050	5.6643	2.04%
2024-12-10	5.880	5.810	5.880	5.800	6.030	1,810,000	10,748,964	5.9387	5.572	5.505	5.572	5.496	5.714	1,910,145	5.6273	-0.68%
2024-12-09	5.920	5.900	5.920	5.730	6.010	1,547,600	9,066,103	5.8582	5.610	5.591	5.610	5.430	5.695	1,633,227	5.5510	-0.67%
2024-12-06	5.960	5.950	5.960	5.830	5.970	1,654,000	9,798,908	5.9244	5.648	5.638	5.648	5.524	5.657	1,745,513	5.6138	2.23%
2024-12-05	5.830	5.810	5.830	5.740	5.860	962,400	5,595,568	5.8142	5.524	5.505	5.524	5.439	5.553	1,015,648	5.5094	1.75%
2024-12-04	5.730	5.720	5.730	5.730	5.920	560,800	3,255,640	5.8053	5.430	5.420	5.430	5.430	5.610	591,828	5.5010	-1.72%
2024-12-03	5.830	5.770	5.830	5.740	6.070	2,139,200	12,493,092	5.8401	5.524	5.467	5.524	5.439	5.752	2,257,559	5.5339	-2.18%
2024-12-02	5.960	5.920	5.960	5.830	5.970	1,222,000	7,211,371	5.9013	5.648	5.610	5.648	5.524	5.657	1,289,612	5.5919	0.17%
2024-11-29	5.950	5.920	5.950	5.700	5.970	3,104,000	18,330,724	5.9055	5.638	5.610	5.638	5.401	5.657	3,275,740	5.5959	4.02%
2024-11-28	5.720	5.710	5.720	5.640	5.800	1,704,000	9,785,197	5.7425	5.420	5.411	5.420	5.344	5.496	1,798,280	5.4414	0.70%
2024-11-27	5.680	5.670	5.680	5.420	5.720	1,669,500	9,320,795	5.5830	5.382	5.373	5.382	5.136	5.420	1,761,871	5.2903	3.27%
2024-11-26	5.500	5.500	5.520	5.500	5.900	2,716,000	15,535,570	5.7200	5.212	5.212	5.231	5.212	5.591	2,866,272	5.4201	-2.83%
2024-11-25	5.660	5.520	5.660	5.400	5.660	1,762,000	9,847,336	5.5887	5.363	5.231	5.363	5.117	5.363	1,859,489	5.2957	3.85%
2024-11-22	5.450	5.450	5.460	5.420	5.660	1,690,976	9,373,188	5.5431	5.164	5.164	5.174	5.136	5.363	1,784,535	5.2525	-3.88%
2024-11-21	5.670	5.640	5.670	5.640	5.810	688,400	3,937,711	5.7201	5.373	5.344	5.373	5.344	5.505	726,488	5.4202	-0.87%
2024-11-20	5.720	5.720	5.760	5.680	5.800	1,434,000	8,226,608	5.7368	5.420	5.420	5.458	5.382	5.496	1,513,341	5.4361	-0.17%
2024-11-19	5.730	5.720	5.730	5.600	5.850	1,346,400	7,652,543	5.6837	5.430	5.420	5.430	5.306	5.543	1,420,894	5.3857	-0.52%
2024-11-18	5.760	5.760	5.780	5.740	5.880	1,798,000	10,448,391	5.8111	5.458	5.458	5.477	5.439	5.572	1,897,481	5.5065	0.17%
2024-11-15	5.750	5.740	5.750	5.740	5.980	3,105,854	18,116,163	5.8329	5.449	5.439	5.449	5.439	5.666	3,277,696	5.5271	-0.69%
2024-11-14	5.790	5.780	5.790	5.730	6.000	2,756,800	16,235,516	5.8893	5.486	5.477	5.486	5.430	5.685	2,909,330	5.5805	-2.20%
2024-11-13	5.920	5.880	5.920	5.650	5.940	3,706,480	21,560,559	5.8170	5.610	5.572	5.610	5.354	5.629	3,911,554	5.5120	3.32%
2024-11-12	5.730	5.730	5.750	5.660	6.050	7,992,000	46,800,708	5.8559	5.430	5.430	5.449	5.363	5.733	8,434,186	5.5489	-2.22%
2024-11-11	5.860	5.810	5.860	5.500	5.900	6,606,486	38,094,666	5.7663	5.553	5.505	5.553	5.212	5.591	6,972,013	5.4639	5.40%
2024-11-08	5.560	5.560	5.570	5.450	5.680	1,802,400	9,982,816	5.5386	5.269	5.269	5.278	5.164	5.382	1,902,124	5.2482	0.54%
2024-11-07	5.530	5.490	5.530	5.430	5.540	2,651,200	14,541,764	5.4850	5.240	5.202	5.240	5.145	5.250	2,797,887	5.1974	0.55%
2024-11-06	5.500	5.490	5.500	5.310	5.700	14,125,199	76,867,280	5.4419	5.212	5.202	5.212	5.032	5.401	14,906,726	5.1566	3.00%
2024-11-05	5.340	5.320	5.340	5.100	5.350	3,043,400	15,946,921	5.2398	5.060	5.041	5.060	4.833	5.070	3,211,787	4.9651	4.09%
2024-11-04	5.130	5.120	5.130	5.030	5.150	1,112,800	5,692,246	5.1152	4.861	4.852	4.861	4.766	4.880	1,174,370	4.8471	1.18%
2024-11-01	5.070	5.040	5.070	5.000	5.190	4,416,205	22,296,760	5.0489	4.804	4.776	4.804	4.738	4.918	4,660,547	4.7842	-1.36%
2024-10-31	5.140	5.140	5.150	5.110	5.200	2,163,697	11,140,486	5.1488	4.871	4.871	4.880	4.842	4.927	2,283,411	4.8789	0.00%
2024-10-30	5.140	5.120	5.140	5.060	5.290	3,912,497	20,106,455	5.1390	4.871	4.852	4.871	4.795	5.013	4,128,970	4.8696	-1.91%
2024-10-29	5.240	5.220	5.240	5.180	5.380	4,854,200	25,481,093	5.2493	4.965	4.946	4.965	4.908	5.098	5,122,776	4.9741	-1.50%
2024-10-28	5.320	5.310	5.320	5.280	5.470	5,727,951	30,674,948	5.3553	5.041	5.032	5.041	5.003	5.183	6,044,870	5.0745	0.38%
2024-10-25	5.300	5.280	5.300	5.240	5.380	2,425,200	12,874,576	5.3087	5.022	5.003	5.022	4.965	5.098	2,559,383	5.0303	2.51%
2024-10-24	5.170	5.150	5.170	5.060	5.350	13,809,504	71,961,232	5.2110	4.899	4.880	4.899	4.795	5.070	14,573,564	4.9378	-0.96%
2024-10-23	5.220	5.180	5.220	5.150	5.300	2,053,566	10,711,750	5.2162	4.946	4.908	4.946	4.880	5.022	2,167,187	4.9427	0.38%
2024-10-22	5.200	5.170	5.200	5.150	5.280	3,502,303	18,163,801	5.1862	4.927	4.899	4.927	4.880	5.003	3,696,080	4.9143	-1.14%
2024-10-21	5.260	5.250	5.260	5.230	5.490	3,267,600	17,357,924	5.3121	4.984	4.975	4.984	4.956	5.202	3,448,392	5.0336	-2.41%
2024-10-18	5.390	5.380	5.390	5.150	5.430	4,981,600	26,483,442	5.3163	5.107	5.098	5.107	4.880	5.145	5,257,225	5.0375	3.45%
2024-10-17	5.210	5.180	5.210	5.170	5.520	4,307,890	22,991,513	5.3371	4.937	4.908	4.937	4.899	5.231	4,546,239	5.0573	-0.19%
2024-10-16	5.220	5.220	5.240	4.880	5.440	7,452,495	38,769,197	5.2022	4.946	4.946	4.965	4.624	5.155	7,864,831	4.9294	6.97%
2024-10-15	4.880	4.830	4.880	4.820	5.160	4,304,000	21,266,083	4.9410	4.624	4.577	4.624	4.567	4.889	4,542,134	4.6820	-3.37%
2024-10-14	5.050	5.050	5.080	4.980	5.230	4,025,600	20,341,212	5.0530	4.785	4.785	4.814	4.719	4.956	4,248,331	4.7880	-1.17%
2024-10-10	5.110	5.110	5.120	5.060	5.560	14,161,805	74,289,493	5.2458	4.842	4.842	4.852	4.795	5.269	14,945,358	4.9707	-5.37%
2024-10-09	5.400	5.310	5.400	5.310	5.990	9,132,800	51,399,720	5.6280	5.117	5.032	5.117	5.032	5.676	9,638,105	5.3330	-5.92%
2024-10-08	5.740	5.670	5.740	5.640	6.400	12,923,686	77,664,824	6.0095	5.439	5.373	5.439	5.344	6.064	13,638,735	5.6944	-6.82%
2024-10-07	6.160	6.140	6.160	5.650	6.160	4,890,562	28,909,459	5.9113	5.837	5.818	5.837	5.354	5.837	5,161,150	5.6014	10.00%
2024-10-04	5.600	5.570	5.600	5.280	5.600	2,331,200	12,806,338	5.4935	5.306	5.278	5.306	5.003	5.306	2,460,182	5.2054	5.46%
2024-10-03	5.310	5.280	5.310	5.090	5.640	2,042,000	10,846,032	5.3115	5.032	5.003	5.032	4.823	5.344	2,154,981	5.0330	-4.32%
2024-10-02	5.550	5.550	5.580	5.520	5.890	7,500,701	42,031,854	5.6037	5.259	5.259	5.287	5.231	5.581	7,915,704	5.3099	-3.48%
2024-09-30	5.750	5.740	5.750	5.650	5.880	6,268,486	35,924,096	5.7309	5.449	5.439	5.449	5.354	5.572	6,615,312	5.4304	4.36%
2024-09-27	5.510	5.470	5.510	5.350	5.560	2,109,280	11,505,825	5.4549	5.221	5.183	5.221	5.070	5.269	2,225,983	5.1689	3.18%
2024-09-26	5.340	5.320	5.340	5.110	5.390	1,082,800	5,739,880	5.3010	5.060	5.041	5.060	4.842	5.107	1,142,710	5.0230	3.09%
2024-09-25	5.180	5.120	5.180	5.130	5.300	488,400	2,543,352	5.2075	4.908	4.852	4.908	4.861	5.022	515,422	4.9345	1.97%
2024-09-24	5.080	5.070	5.080	5.030	5.160	1,537,600	7,851,876	5.1066	4.814	4.804	4.814	4.766	4.889	1,622,673	4.8389	1.80%
2024-09-23	4.990	4.970	4.990	4.980	5.170	319,200	1,611,192	5.0476	4.728	4.709	4.728	4.719	4.899	336,861	4.7830	-0.80%
2024-09-20	5.030	5.030	5.050	5.000	5.170	305,700	1,538,738	5.0335	4.766	4.766	4.785	4.738	4.899	322,614	4.7696	-0.59%
2024-09-19	5.060	5.060	5.080	5.040	5.200	853,114	4,363,319	5.1146	4.795	4.795	4.814	4.776	4.927	900,316	4.8464	-2.50%
2024-09-17	5.190	5.180	5.190	5.120	5.300	205,700	1,066,760	5.1860	4.918	4.908	4.918	4.852	5.022	217,081	4.9141	-0.76%
2024-09-16	5.230	5.180	5.230	4.940	5.230	206,000	1,055,696	5.1247	4.956	4.908	4.956	4.681	4.956	217,398	4.8561	4.81%
2024-09-13	4.990	4.980	4.990	4.990	5.100	148,000	747,620	5.0515	4.728	4.719	4.728	4.728	4.833	156,189	4.7866	0.00%
2024-09-12	4.990	4.990	5.010	4.990	5.100	100,800	509,548	5.0550	4.728	4.728	4.747	4.728	4.833	106,377	4.7900	-0.99%
2024-09-11	5.040	5.020	5.040	4.960	5.090	312,800	1,574,480	5.0335	4.776	4.757	4.776	4.700	4.823	330,107	4.7696	0.00%
2024-09-10	5.040	5.040	5.060	4.940	5.080	362,400	1,820,012	5.0221	4.776	4.776	4.795	4.681	4.814	382,451	4.7588	0.40%
2024-09-09	5.020	4.980	5.030	4.880	5.050	775,200	3,837,364	4.9502	4.757	4.719	4.766	4.624	4.785	818,091	4.6906	-1.95%
2024-09-05	5.120	5.120	5.130	5.040	5.220	435,794	2,229,811	5.1167	4.852	4.852	4.861	4.776	4.946	459,906	4.8484	1.19%
2024-09-04	5.060	5.060	5.120	5.050	5.200	478,800	2,444,203	5.1049	4.795	4.795	4.852	4.785	4.927	505,291	4.8372	-0.98%
2024-09-03	5.110	5.100	5.110	5.050	5.170	382,800	1,963,872	5.1303	4.842	4.833	4.842	4.785	4.899	403,980	4.8613	0.99%
2024-09-02	5.060	5.050	5.080	5.030	5.200	682,800	3,492,573	5.1151	4.795	4.785	4.814	4.766	4.927	720,578	4.8469	-2.50%
2024-08-30	5.190	5.180	5.190	5.020	5.250	953,600	4,948,604	5.1894	4.918	4.908	4.918	4.757	4.975	1,006,361	4.9173	3.39%
2024-08-29	5.020	4.970	5.020	4.900	5.040	511,200	2,543,931	4.9764	4.757	4.709	4.757	4.643	4.776	539,484	4.7155	0.40%
2024-08-28	5.000	5.000	5.010	4.990	5.190	995,600	5,056,852	5.0792	4.738	4.738	4.747	4.728	4.918	1,050,685	4.8129	-3.66%
2024-08-27	5.190	5.190	5.200	5.100	5.290	785,200	4,095,652	5.2161	4.918	4.918	4.927	4.833	5.013	828,644	4.9426	0.78%
2024-08-26	5.150	5.150	5.160	5.140	5.330	1,770,800	9,279,716	5.2404	4.880	4.880	4.889	4.871	5.051	1,868,776	4.9657	-1.53%
2024-08-23	5.230	5.230	5.250	5.150	5.300	850,400	4,454,128	5.2377	4.956	4.956	4.975	4.880	5.022	897,451	4.9631	0.19%
2024-08-22	5.220	5.210	5.250	5.110	5.250	1,042,000	5,400,324	5.1827	4.946	4.937	4.975	4.842	4.975	1,099,652	4.9109	-0.19%
2024-08-21	5.230	5.230	5.270	5.200	5.380	1,377,200	7,265,796	5.2758	4.956	4.956	4.994	4.927	5.098	1,453,399	4.9992	-1.88%
2024-08-20	5.330	5.330	5.370	5.220	5.370	944,000	5,010,326	5.3075	5.051	5.051	5.088	4.946	5.088	996,230	5.0293	1.52%
2024-08-19	5.250	5.250	5.320	5.190	5.350	899,600	4,751,477	5.2818	4.975	4.975	5.041	4.918	5.070	949,374	5.0049	0.96%
2024-08-16	5.200	5.160	5.200	5.150	5.360	1,415,200	7,438,640	5.2562	4.927	4.889	4.927	4.880	5.079	1,493,501	4.9807	-0.38%
2024-08-15	5.220	5.200	5.220	4.740	5.370	5,430,400	28,131,522	5.1804	4.946	4.927	4.946	4.491	5.088	5,730,856	4.9088	12.02%
2024-08-14	4.660	4.650	4.670	4.660	4.760	182,000	854,742	4.6964	4.416	4.406	4.425	4.416	4.510	192,070	4.4502	-3.72%
2024-08-13	4.840	4.740	4.840	4.670	4.850	379,200	1,810,219	4.7738	4.586	4.491	4.586	4.425	4.596	400,181	4.5235	2.33%
2024-08-12	4.730	4.730	4.770	4.670	4.800	261,200	1,231,524	4.7149	4.482	4.482	4.520	4.425	4.548	275,652	4.4677	-1.46%
2024-08-09	4.800	4.790	4.810	4.700	4.920	542,000	2,617,058	4.8285	4.548	4.539	4.558	4.454	4.662	571,988	4.5754	2.35%
2024-08-08	4.690	4.690	4.730	4.610	4.740	182,400	855,136	4.6882	4.444	4.444	4.482	4.368	4.491	192,492	4.4425	-0.42%
2024-08-07	4.710	4.710	4.730	4.670	4.800	317,600	1,503,756	4.7347	4.463	4.463	4.482	4.425	4.548	335,172	4.4865	0.64%
2024-08-06	4.680	4.640	4.680	4.570	4.680	320,400	1,476,987	4.6098	4.435	4.397	4.435	4.330	4.435	338,127	4.3681	1.52%
2024-08-05	4.610	4.560	4.620	4.500	4.660	490,800	2,243,936	4.5720	4.368	4.321	4.378	4.264	4.416	517,955	4.3323	0.22%
2024-08-02	4.600	4.550	4.600	4.500	4.610	430,400	1,957,648	4.5484	4.359	4.311	4.359	4.264	4.368	454,213	4.3100	0.88%
2024-08-01	4.560	4.560	4.590	4.520	4.620	471,200	2,152,296	4.5677	4.321	4.321	4.349	4.283	4.378	497,271	4.3282	0.00%
2024-07-31	4.560	4.550	4.640	4.480	4.670	782,800	3,598,628	4.5971	4.321	4.311	4.397	4.245	4.425	826,111	4.3561	0.66%
2024-07-30	4.530	4.500	4.530	4.460	4.620	267,200	1,202,672	4.5010	4.293	4.264	4.293	4.226	4.378	281,984	4.2650	-0.66%
2024-07-29	4.560	4.540	4.560	4.500	4.650	322,000	1,469,132	4.5625	4.321	4.302	4.321	4.264	4.406	339,816	4.3233	-1.08%
2024-07-26	4.610	4.590	4.610	4.520	4.650	607,600	2,788,328	4.5891	4.368	4.349	4.368	4.283	4.406	641,218	4.3485	1.77%
2024-07-25	4.530	4.530	4.550	4.480	4.630	1,236,400	5,643,086	4.5641	4.293	4.293	4.311	4.245	4.387	1,304,808	4.3248	-1.52%
2024-07-24	4.600	4.600	4.610	4.540	4.850	1,886,000	8,798,448	4.6651	4.359	4.359	4.368	4.302	4.596	1,990,350	4.4206	-3.36%
2024-07-23	4.760	4.760	4.770	4.760	4.990	1,437,025	6,967,514	4.8486	4.510	4.510	4.520	4.510	4.728	1,516,534	4.5944	-3.84%
2024-07-22	4.950	4.930	4.950	4.850	5.770	5,458,400	27,172,568	4.9781	4.690	4.672	4.690	4.596	5.467	5,760,406	4.7171	-18.85%
2024-07-19	6.100	6.030	6.100	6.010	6.200	1,247,600	7,550,886	6.0523	5.780	5.714	5.780	5.695	5.875	1,316,628	5.7350	-1.45%
2024-07-18	6.190	6.190	6.240	6.120	6.240	271,200	1,677,288	6.1847	5.865	5.865	5.913	5.799	5.913	286,205	5.8604	0.49%
2024-07-17	6.160	6.140	6.160	6.130	6.240	383,339	2,366,922	6.1745	5.837	5.818	5.837	5.809	5.913	404,549	5.8508	0.49%
2024-07-16	6.130	6.130	6.150	6.100	6.250	626,163	3,847,877	6.1452	5.809	5.809	5.828	5.780	5.922	660,808	5.8230	-1.92%
2024-07-15	6.250	6.240	6.250	6.240	6.390	660,720	4,151,462	6.2832	5.922	5.913	5.922	5.913	6.055	697,277	5.9538	-3.25%
2024-07-12	6.460	6.450	6.460	6.440	6.540	322,559	2,089,605	6.4782	6.121	6.112	6.121	6.102	6.197	340,406	6.1386	1.10%
2024-07-11	6.390	6.370	6.390	6.340	6.450	159,525	1,023,022	6.4129	6.055	6.036	6.055	6.008	6.112	168,351	6.0767	0.79%
2024-07-10	6.340	6.330	6.340	6.320	6.430	280,800	1,782,468	6.3478	6.008	5.998	6.008	5.989	6.093	296,336	6.0150	-0.78%
2024-07-09	6.390	6.350	6.390	6.290	6.430	160,800	1,023,550	6.3654	6.055	6.017	6.055	5.960	6.093	169,697	6.0316	0.79%
2024-07-08	6.340	6.310	6.360	6.300	6.500	465,200	2,962,910	6.3691	6.008	5.979	6.027	5.970	6.159	490,939	6.0352	-2.31%
2024-07-05	6.490	6.460	6.490	6.460	6.650	295,200	1,921,032	6.5076	6.150	6.121	6.150	6.121	6.301	311,533	6.1664	-2.11%
2024-07-04	6.630	6.610	6.630	6.560	6.650	384,400	2,546,012	6.6233	6.282	6.263	6.282	6.216	6.301	405,668	6.2761	1.10%
2024-07-03	6.970	6.950	6.970	6.800	6.980	410,800	2,848,486	6.9340	6.214	6.196	6.214	6.063	6.223	460,765	6.1821	1.60%
2024-07-02	6.860	6.860	6.900	6.840	7.110	471,200	3,259,712	6.9179	6.116	6.116	6.152	6.098	6.339	528,511	6.1677	-2.28%
2024-06-28	7.020	7.020	7.070	6.930	7.090	658,000	4,635,760	7.0452	6.259	6.259	6.303	6.179	6.321	738,032	6.2812	1.15%
2024-06-27	6.940	6.900	6.940	6.870	6.990	252,400	1,746,556	6.9198	6.187	6.152	6.187	6.125	6.232	283,099	6.1694	-0.86%
2024-06-26	7.000	6.950	7.000	6.790	7.020	694,400	4,817,624	6.9378	6.241	6.196	6.241	6.054	6.259	778,859	6.1855	3.55%
2024-06-25	6.760	6.760	6.770	6.670	6.800	592,800	4,006,300	6.7583	6.027	6.027	6.036	5.947	6.063	664,901	6.0254	-0.29%
2024-06-24	6.780	6.730	6.780	6.650	6.780	617,600	4,147,271	6.7151	6.045	6.000	6.045	5.929	6.045	692,718	5.9870	1.19%
2024-06-21	6.700	6.700	6.710	6.670	6.780	1,041,200	6,985,458	6.7090	5.973	5.973	5.982	5.947	6.045	1,167,840	5.9815	-1.18%
2024-06-20	6.780	6.740	6.780	6.720	7.000	820,400	5,606,753	6.8342	6.045	6.009	6.045	5.991	6.241	920,184	6.0931	-2.59%
2024-06-19	6.960	6.940	6.960	6.890	6.980	434,400	3,010,066	6.9292	6.205	6.187	6.205	6.143	6.223	487,235	6.1778	1.75%
2024-06-18	6.840	6.840	6.850	6.820	6.950	494,800	3,400,912	6.8733	6.098	6.098	6.107	6.080	6.196	554,982	6.1280	0.00%
2024-06-17	6.840	6.830	6.870	6.830	6.970	350,000	2,401,895	6.8626	6.098	6.089	6.125	6.089	6.214	392,570	6.1184	-1.72%
2024-06-14	6.960	6.920	6.960	6.860	7.000	1,030,800	7,123,916	6.9111	6.205	6.170	6.205	6.116	6.241	1,156,175	6.1616	0.43%
2024-06-13	6.930	6.920	6.960	6.910	7.050	287,600	2,006,212	6.9757	6.179	6.170	6.205	6.161	6.286	322,580	6.2193	-0.29%
2024-06-12	6.950	6.950	6.970	6.860	6.970	285,200	1,974,563	6.9234	6.196	6.196	6.214	6.116	6.214	319,888	6.1727	0.87%
2024-06-11	6.890	6.890	6.900	6.890	7.120	696,800	4,830,488	6.9324	6.143	6.143	6.152	6.143	6.348	781,551	6.1806	-2.41%
2024-06-07	7.060	7.000	7.060	6.970	7.070	201,200	1,409,820	7.0071	6.294	6.241	6.294	6.214	6.303	225,672	6.2472	0.86%
2024-06-06	7.000	7.000	7.030	6.940	7.150	611,600	4,273,527	6.9875	6.241	6.241	6.268	6.187	6.375	685,988	6.2297	-0.28%
2024-06-05	7.020	7.020	7.060	7.000	7.180	378,400	2,689,580	7.1078	6.259	6.259	6.294	6.241	6.401	424,424	6.3370	-0.28%
2024-06-04	7.040	7.040	7.060	7.000	7.100	280,800	1,974,888	7.0331	6.277	6.277	6.294	6.241	6.330	314,953	6.2704	-0.28%
2024-06-03	7.060	7.060	7.080	7.010	7.160	550,400	3,906,948	7.0984	6.294	6.294	6.312	6.250	6.384	617,344	6.3286	1.73%
2024-05-31	6.940	6.940	6.960	6.940	7.140	725,600	5,086,260	7.0097	6.187	6.187	6.205	6.187	6.366	813,854	6.2496	-0.72%
2024-05-30	6.990	6.990	7.000	6.980	7.040	416,000	2,914,180	7.0052	6.232	6.232	6.241	6.223	6.277	466,597	6.2456	-0.43%
2024-05-29	7.020	7.000	7.020	6.980	7.300	917,600	6,457,267	7.0371	6.259	6.241	6.259	6.223	6.508	1,029,206	6.2740	-2.36%
2024-05-28	7.190	7.190	7.230	7.190	7.420	758,000	5,546,636	7.3175	6.410	6.410	6.446	6.410	6.615	850,194	6.5240	-0.83%
2024-05-27	7.250	7.210	7.250	7.030	7.250	676,800	4,821,172	7.1235	6.464	6.428	6.464	6.268	6.464	759,118	6.3510	2.98%
2024-05-24	7.040	7.040	7.080	7.010	7.190	929,200	6,566,386	7.0667	6.277	6.277	6.312	6.250	6.410	1,042,217	6.3004	-0.98%
2024-05-23	7.110	7.110	7.130	7.110	7.320	749,800	5,374,424	7.1678	6.339	6.339	6.357	6.339	6.526	840,997	6.3905	-3.92%
2024-05-22	7.400	7.380	7.400	7.240	7.400	434,400	3,195,376	7.3558	6.598	6.580	6.598	6.455	6.598	487,235	6.5582	2.07%
2024-05-21	7.250	7.240	7.250	7.250	7.560	975,200	7,159,164	7.3412	6.464	6.455	6.464	6.464	6.740	1,093,812	6.5451	-3.85%
2024-05-20	7.540	7.530	7.560	7.510	7.600	858,842	6,481,172	7.5464	6.722	6.713	6.740	6.696	6.776	963,302	6.7281	0.67%
2024-05-17	7.490	7.490	7.500	7.440	7.600	562,050	4,206,094	7.4835	6.678	6.678	6.687	6.633	6.776	630,411	6.6720	0.00%
2024-05-16	7.490	7.490	7.520	7.450	7.540	496,800	3,726,104	7.5002	6.678	6.678	6.705	6.642	6.722	557,225	6.6869	0.00%
2024-05-14	7.490	7.490	7.500	7.450	7.630	918,045	6,890,973	7.5061	6.678	6.678	6.687	6.642	6.803	1,029,706	6.6922	-0.66%
2024-05-13	7.540	7.540	7.550	7.300	7.610	2,677,600	20,032,648	7.4816	6.722	6.722	6.731	6.508	6.785	3,003,273	6.6703	2.31%
2024-05-10	7.370	7.370	7.380	7.260	7.420	1,038,800	7,654,944	7.3690	6.571	6.571	6.580	6.473	6.615	1,165,148	6.5699	0.96%
2024-05-09	7.300	7.300	7.330	7.160	7.370	871,200	6,357,704	7.2976	6.508	6.508	6.535	6.384	6.571	977,163	6.5063	0.69%
2024-05-08	7.250	7.250	7.270	7.200	7.420	684,000	4,996,892	7.3054	6.464	6.464	6.482	6.419	6.615	767,194	6.5132	-0.55%
2024-05-07	7.290	7.290	7.310	7.270	7.350	322,800	2,357,545	7.3034	6.499	6.499	6.517	6.482	6.553	362,062	6.5114	0.14%
2024-05-06	7.280	7.260	7.280	7.230	7.400	365,600	2,663,399	7.2850	6.491	6.473	6.491	6.446	6.598	410,067	6.4950	-0.82%
2024-05-03	7.340	7.300	7.340	7.290	7.450	484,929	3,563,963	7.3495	6.544	6.508	6.544	6.499	6.642	543,910	6.5525	-0.14%
2024-05-02	7.350	7.340	7.350	7.040	7.370	672,400	4,908,984	7.3007	6.553	6.544	6.553	6.277	6.571	754,183	6.5090	4.11%
2024-04-30	7.060	7.020	7.060	6.990	7.120	479,200	3,378,088	7.0494	6.294	6.259	6.294	6.232	6.348	537,484	6.2850	-0.56%
2024-04-29	7.100	7.060	7.100	7.050	7.180	461,200	3,285,530	7.1239	6.330	6.294	6.330	6.286	6.401	517,295	6.3514	1.28%
2024-04-26	7.010	7.000	7.010	6.880	7.050	772,000	5,404,756	7.0010	6.250	6.241	6.250	6.134	6.286	865,897	6.2418	2.04%
2024-04-25	6.870	6.870	6.880	6.800	6.980	629,200	4,319,874	6.8657	6.125	6.125	6.134	6.063	6.223	705,729	6.1212	0.73%
2024-04-24	6.820	6.820	6.830	6.700	6.890	660,400	4,501,103	6.8157	6.080	6.080	6.089	5.973	6.143	740,724	6.0766	1.04%
2024-04-23	6.750	6.720	6.750	6.680	6.840	718,000	4,835,619	6.7348	6.018	5.991	6.018	5.956	6.098	805,329	6.0045	-0.88%
2024-04-22	6.810	6.810	6.850	6.760	6.870	275,600	1,882,979	6.8323	6.072	6.072	6.107	6.027	6.125	309,121	6.0914	0.29%
2024-04-19	6.790	6.790	6.810	6.760	6.970	916,909	6,241,710	6.8073	6.054	6.054	6.072	6.027	6.214	1,028,431	6.0692	-1.74%
2024-04-18	6.910	6.910	6.930	6.830	7.000	653,200	4,534,078	6.9413	6.161	6.161	6.179	6.089	6.241	732,648	6.1886	0.88%
2024-04-17	6.850	6.850	6.870	6.850	7.120	793,200	5,464,220	6.8888	6.107	6.107	6.125	6.107	6.348	889,676	6.1418	-0.44%
2024-04-16	6.880	6.880	6.900	6.880	7.050	780,800	5,421,711	6.9438	6.134	6.134	6.152	6.134	6.286	875,768	6.1908	-2.27%
2024-04-15	7.040	7.040	7.060	7.030	7.200	486,000	3,440,985	7.0802	6.277	6.277	6.294	6.268	6.419	545,111	6.3124	-2.22%
2024-04-12	7.200	7.190	7.200	7.200	7.390	857,200	6,242,928	7.2829	6.419	6.410	6.419	6.419	6.589	961,460	6.4932	-2.96%
2024-04-11	7.420	7.410	7.420	7.330	7.530	999,200	7,406,056	7.4120	6.615	6.606	6.615	6.535	6.713	1,120,731	6.6082	-0.54%
2024-04-10	7.460	7.440	7.460	7.260	7.530	1,510,400	11,279,822	7.4681	6.651	6.633	6.651	6.473	6.713	1,694,108	6.6583	1.50%
2024-04-09	7.350	7.310	7.350	7.170	7.380	567,200	4,147,212	7.3117	6.553	6.517	6.553	6.392	6.580	636,188	6.5188	1.10%
2024-04-08	7.270	7.260	7.270	7.100	7.330	577,200	4,171,164	7.2265	6.482	6.473	6.482	6.330	6.535	647,404	6.4429	1.25%
2024-04-05	7.180	7.140	7.180	7.020	7.310	880,400	6,294,831	7.1500	6.401	6.366	6.401	6.259	6.517	987,482	6.3746	-1.64%
2024-04-03	7.300	7.300	7.330	7.150	7.380	1,018,800	7,408,457	7.2717	6.508	6.508	6.535	6.375	6.580	1,142,715	6.4832	-0.68%
2024-04-02	7.350	7.290	7.350	7.170	7.370	828,168	6,019,187	7.2681	6.553	6.499	6.553	6.392	6.571	928,897	6.4799	2.51%
2024-03-28	7.170	7.100	7.170	6.990	7.200	1,127,600	8,030,124	7.1214	6.392	6.330	6.392	6.232	6.419	1,264,748	6.3492	1.56%
2024-03-27	7.060	7.060	7.070	7.030	7.290	1,483,600	10,502,462	7.0790	6.294	6.294	6.303	6.268	6.499	1,664,048	6.3114	-1.26%
2024-03-26	7.150	7.140	7.150	7.080	7.210	516,800	3,682,321	7.1252	6.375	6.366	6.375	6.312	6.428	579,658	6.3526	-0.14%
2024-03-25	7.160	7.150	7.160	7.130	7.530	1,743,600	12,584,474	7.2175	6.384	6.375	6.384	6.357	6.713	1,955,672	6.4349	-4.53%
2024-03-22	7.500	7.500	7.510	7.290	7.540	1,690,400	12,616,214	7.4634	6.687	6.687	6.696	6.499	6.722	1,896,001	6.6541	1.08%
2024-03-21	7.420	7.410	7.420	7.320	7.530	2,494,400	18,550,303	7.4368	6.615	6.606	6.615	6.526	6.713	2,797,790	6.6303	-0.93%
2024-03-20	7.490	7.440	7.490	7.220	7.500	2,759,200	20,472,807	7.4198	6.678	6.633	6.678	6.437	6.687	3,094,798	6.6152	4.03%
2024-03-19	7.200	7.200	7.220	6.860	7.300	6,150,120	44,248,702	7.1948	6.419	6.419	6.437	6.116	6.508	6,898,150	6.4146	3.00%
2024-03-18	6.990	6.910	7.000	6.810	6.990	898,400	6,208,946	6.9111	6.232	6.161	6.241	6.072	6.232	1,007,671	6.1617	1.60%
2024-03-15	6.880	6.840	6.880	6.730	6.960	1,081,704	7,385,768	6.8279	6.134	6.098	6.134	6.000	6.205	1,213,270	6.0875	0.00%
2024-03-14	6.880	6.880	6.900	6.740	7.050	3,089,600	21,182,599	6.8561	6.134	6.134	6.152	6.009	6.286	3,465,384	6.1126	-1.15%
2024-03-13	6.960	6.960	7.000	6.940	7.120	2,152,400	15,083,824	7.0079	6.205	6.205	6.241	6.187	6.348	2,414,193	6.2480	-1.00%
2024-03-12	7.030	7.030	7.090	6.970	7.100	2,146,000	15,055,734	7.0157	6.268	6.268	6.321	6.214	6.330	2,407,015	6.2549	0.00%
2024-03-11	7.030	7.030	7.050	6.950	7.170	1,256,800	8,816,066	7.0147	6.268	6.268	6.286	6.196	6.392	1,409,663	6.2540	-0.42%
2024-03-08	7.060	7.060	7.080	7.050	7.370	1,356,000	9,661,540	7.1250	6.294	6.294	6.312	6.286	6.571	1,520,928	6.3524	-2.35%
2024-03-07	7.230	7.220	7.230	7.110	7.280	919,600	6,616,116	7.1946	6.446	6.437	6.446	6.339	6.491	1,031,450	6.4144	0.70%
2024-03-06	7.180	7.170	7.180	7.100	7.260	1,633,200	11,711,146	7.1707	6.401	6.392	6.401	6.330	6.473	1,831,844	6.3931	-0.55%
2024-03-05	7.220	7.180	7.220	7.070	7.320	2,261,600	16,291,106	7.2034	6.437	6.401	6.437	6.303	6.526	2,536,675	6.4222	-0.28%
2024-03-04	7.240	7.220	7.240	7.050	7.350	950,224	6,889,904	7.2508	6.455	6.437	6.455	6.286	6.553	1,065,798	6.4645	-1.50%
2024-03-01	7.350	7.330	7.350	6.750	7.350	6,388,400	45,713,264	7.1557	6.553	6.535	6.553	6.018	6.553	7,165,412	6.3797	0.55%
2024-02-29	7.310	7.300	7.310	7.130	7.890	3,072,544	22,880,016	7.4466	6.517	6.508	6.517	6.357	7.034	3,446,253	6.6391	-6.64%
2024-02-28	7.830	7.790	7.830	7.570	7.950	3,295,600	25,665,626	7.7878	6.981	6.945	6.981	6.749	7.088	3,696,439	6.9433	-0.63%
2024-02-27	7.880	7.870	7.880	7.760	7.970	2,409,600	18,997,732	7.8842	7.025	7.017	7.025	6.919	7.106	2,702,676	7.0292	-0.13%
2024-02-26	7.890	7.890	7.900	7.650	8.040	3,442,800	27,142,865	7.8840	7.034	7.034	7.043	6.820	7.168	3,861,543	7.0290	-1.38%
2024-02-23	8.000	8.000	8.040	7.740	8.050	2,182,000	17,371,825	7.9614	7.132	7.132	7.168	6.901	7.177	2,447,394	7.0981	0.25%
2024-02-22	7.980	7.960	7.980	7.870	7.980	2,123,600	16,828,704	7.9246	7.115	7.097	7.115	7.017	7.115	2,381,890	7.0653	0.63%
2024-02-21	7.930	7.930	7.980	7.850	8.070	2,665,600	21,180,400	7.9458	7.070	7.070	7.115	6.999	7.195	2,989,813	7.0842	0.13%
2024-02-20	7.920	7.920	7.950	7.870	8.090	895,600	7,092,162	7.9189	7.061	7.061	7.088	7.017	7.213	1,004,531	7.0602	-1.00%
2024-02-19	8.000	7.900	8.010	7.860	8.050	1,072,800	8,544,516	7.9647	7.132	7.043	7.141	7.008	7.177	1,203,283	7.1010	-1.84%
2024-02-16	8.150	8.150	8.170	7.670	8.170	686,000	5,487,658	7.9995	7.266	7.266	7.284	6.838	7.284	769,437	7.1320	4.49%
2024-02-15	7.800	7.740	7.800	7.620	7.890	531,600	4,131,078	7.7710	6.954	6.901	6.954	6.794	7.034	596,258	6.9283	0.65%
2024-02-14	7.750	7.750	7.770	7.520	7.800	873,200	6,719,088	7.6948	6.910	6.910	6.927	6.705	6.954	979,406	6.8604	1.71%
2024-02-09	7.620	7.620	7.650	7.490	7.820	364,400	2,777,764	7.6228	6.794	6.794	6.820	6.678	6.972	408,721	6.7962	-1.68%
2024-02-08	7.750	7.750	7.770	7.530	7.770	848,000	6,518,648	7.6871	6.910	6.910	6.927	6.713	6.927	951,141	6.8535	2.51%
2024-02-07	7.560	7.520	7.560	7.480	7.950	717,608	5,446,886	7.5903	6.740	6.705	6.740	6.669	7.088	804,890	6.7672	-1.31%
2024-02-06	7.660	7.600	7.660	7.440	7.700	584,400	4,459,356	7.6307	6.829	6.776	6.829	6.633	6.865	655,480	6.8032	2.96%
2024-02-05	7.440	7.410	7.440	7.410	7.650	552,800	4,138,392	7.4862	6.633	6.606	6.633	6.606	6.820	620,036	6.6744	-2.36%
2024-02-02	7.620	7.520	7.630	7.540	7.930	311,600	2,395,276	7.6870	6.794	6.705	6.803	6.722	7.070	349,499	6.8534	-2.93%
2024-02-01	7.850	7.830	7.850	7.800	7.940	203,600	1,600,210	7.8596	6.999	6.981	6.999	6.954	7.079	228,364	7.0073	0.51%
2024-01-31	7.810	7.810	7.850	7.650	7.980	784,400	6,144,848	7.8338	6.963	6.963	6.999	6.820	7.115	879,805	6.9843	-0.64%
2024-01-30	7.860	7.780	7.870	7.740	8.200	755,200	6,035,856	7.9924	7.008	6.936	7.017	6.901	7.311	847,054	7.1257	-3.08%
2024-01-29	8.110	8.100	8.110	7.930	8.130	810,400	6,540,048	8.0701	7.231	7.222	7.231	7.070	7.248	908,968	7.1950	2.27%
2024-01-26	7.930	7.910	7.940	7.870	8.000	1,120,800	8,903,260	7.9437	7.070	7.052	7.079	7.017	7.132	1,257,121	7.0823	-0.75%
2024-01-25	7.990	7.970	7.990	7.880	8.160	1,508,800	12,045,500	7.9835	7.124	7.106	7.124	7.025	7.275	1,692,313	7.1178	-2.56%
2024-01-24	8.200	8.140	8.200	7.900	8.200	883,600	7,152,558	8.0948	7.311	7.257	7.311	7.043	7.311	991,071	7.2170	2.12%
2024-01-23	8.030	8.000	8.030	7.600	8.080	1,005,600	8,002,170	7.9576	7.159	7.132	7.159	6.776	7.204	1,127,910	7.0947	4.97%
2024-01-22	7.650	7.650	7.660	7.350	8.000	1,539,600	11,580,328	7.5216	6.820	6.820	6.829	6.553	7.132	1,726,859	6.7060	-0.39%
2024-01-19	7.680	7.680	7.700	7.670	7.880	1,018,400	7,912,036	7.7691	6.847	6.847	6.865	6.838	7.025	1,142,267	6.9266	0.26%
2024-01-18	7.660	7.660	7.690	7.500	7.940	1,751,600	13,303,462	7.5950	6.829	6.829	6.856	6.687	7.079	1,964,645	6.7714	-1.03%
2024-01-17	7.740	7.730	7.770	7.650	8.390	1,877,200	14,762,764	7.8642	6.901	6.892	6.927	6.820	7.480	2,105,521	7.0115	-3.73%
2024-01-16	8.040	8.020	8.040	7.830	8.090	635,600	5,068,092	7.9737	7.168	7.150	7.168	6.981	7.213	712,907	7.1090	0.63%
2024-01-15	7.990	7.990	8.010	7.960	8.080	432,800	3,467,228	8.0112	7.124	7.124	7.141	7.097	7.204	485,441	7.1424	-0.75%
2024-01-12	8.050	8.050	8.070	8.050	8.140	443,600	3,584,052	8.0795	7.177	7.177	7.195	7.177	7.257	497,554	7.2033	-0.12%
2024-01-11	8.060	8.050	8.060	8.050	8.270	598,000	4,875,776	8.1535	7.186	7.177	7.186	7.177	7.373	670,734	7.2693	-2.42%
2024-01-10	8.260	8.260	8.270	8.100	8.300	468,400	3,837,230	8.1922	7.364	7.364	7.373	7.222	7.400	525,371	7.3039	0.00%
2024-01-09	8.260	8.180	8.260	8.130	8.440	311,600	2,562,616	8.2241	7.364	7.293	7.364	7.248	7.525	349,499	7.3322	1.23%
2024-01-08	8.160	8.160	8.210	8.120	8.500	785,600	6,500,719	8.2748	7.275	7.275	7.320	7.239	7.578	881,151	7.3775	-4.56%
2024-01-05	8.550	8.510	8.550	8.480	8.580	284,800	2,428,140	8.5258	7.623	7.587	7.623	7.560	7.650	319,440	7.6012	0.23%
2024-01-04	8.530	8.530	8.570	8.510	8.760	364,800	3,130,616	8.5817	7.605	7.605	7.641	7.587	7.810	409,170	7.6511	-1.04%
2024-01-03	8.620	8.620	8.640	8.550	8.690	324,800	2,806,460	8.6406	7.685	7.685	7.703	7.623	7.748	364,305	7.7036	-0.35%
2024-01-02	8.650	8.650	8.660	8.470	8.760	549,200	4,698,363	8.5549	7.712	7.712	7.721	7.552	7.810	615,998	7.6272	0.46%
2023-12-29	8.610	8.610	8.700	8.500	8.720	700,800	6,048,832	8.6313	7.676	7.676	7.757	7.578	7.774	786,037	7.6953	0.70%
2023-12-28	8.550	8.540	8.600	8.480	8.650	532,800	4,547,972	8.5360	7.623	7.614	7.667	7.560	7.712	597,604	7.6103	0.83%
2023-12-27	8.480	8.470	8.480	8.220	8.610	540,400	4,564,708	8.4469	7.560	7.552	7.560	7.329	7.676	606,128	7.5309	1.92%
2023-12-22	8.320	8.300	8.320	8.290	8.670	416,400	3,530,432	8.4785	7.418	7.400	7.418	7.391	7.730	467,046	7.5591	-3.48%
2023-12-21	8.620	8.580	8.700	8.420	8.680	436,800	3,743,072	8.5693	7.685	7.650	7.757	7.507	7.739	489,927	7.6401	0.12%
2023-12-20	8.610	8.610	8.640	8.610	8.720	252,797	2,182,654	8.6340	7.676	7.676	7.703	7.676	7.774	283,544	7.6978	0.00%
2023-12-19	8.610	8.610	8.620	8.610	8.870	284,080	2,463,851	8.6731	7.676	7.676	7.685	7.676	7.908	318,632	7.7326	-1.82%
2023-12-18	8.770	8.760	8.770	8.500	8.990	625,200	5,527,494	8.8412	7.819	7.810	7.819	7.578	8.015	701,242	7.8824	1.98%
2023-12-15	8.600	8.570	8.600	8.530	8.710	572,400	4,923,402	8.6013	7.667	7.641	7.667	7.605	7.765	642,020	7.6686	0.70%
2023-12-14	8.540	8.530	8.540	8.510	8.830	516,800	4,471,296	8.6519	7.614	7.605	7.614	7.587	7.872	579,658	7.7137	-1.39%
2023-12-13	9.260	9.260	9.270	8.760	9.290	1,658,400	15,015,164	9.0540	7.721	7.721	7.729	7.304	7.746	1,988,985	7.5492	2.43%
2023-12-12	9.040	9.040	9.050	8.710	9.080	717,200	6,344,552	8.8463	7.537	7.537	7.546	7.262	7.571	860,166	7.3760	1.57%
2023-12-11	8.900	8.900	8.930	8.270	8.930	1,148,000	9,899,940	8.6236	7.421	7.421	7.446	6.895	7.446	1,376,842	7.1903	0.68%
2023-12-08	8.840	8.840	9.050	8.760	9.430	1,551,200	14,099,612	9.0895	7.371	7.371	7.546	7.304	7.863	1,860,416	7.5787	-0.11%
2023-12-07	8.850	8.760	8.850	8.600	8.930	383,200	3,357,304	8.7612	7.379	7.304	7.379	7.171	7.446	459,587	7.3050	1.72%
2023-12-06	8.700	8.690	8.700	8.560	8.860	461,200	4,029,558	8.7371	7.254	7.246	7.254	7.137	7.387	553,135	7.2849	-0.46%
2023-12-05	8.740	8.680	8.740	8.440	9.010	875,600	7,541,490	8.6129	7.287	7.237	7.287	7.037	7.512	1,050,142	7.1814	1.63%
2023-12-04	8.600	8.590	8.600	8.540	8.800	318,000	2,759,096	8.6764	7.171	7.162	7.171	7.121	7.337	381,390	7.2343	-2.05%
2023-12-01	8.780	8.650	8.780	8.200	8.820	651,580	5,632,315	8.6441	7.321	7.212	7.321	6.837	7.354	781,466	7.2074	5.66%
2023-11-30	8.310	8.310	8.420	8.240	8.700	549,545	4,592,925	8.3577	6.929	6.929	7.021	6.870	7.254	659,091	6.9686	-0.95%
2023-11-29	8.390	8.310	8.390	8.270	8.700	239,953	2,020,434	8.4201	6.996	6.929	6.996	6.895	7.254	287,785	7.0206	-1.87%
2023-11-28	8.550	8.470	8.560	8.440	8.660	312,800	2,660,114	8.5042	7.129	7.062	7.137	7.037	7.221	375,153	7.0907	0.00%
2023-11-27	8.550	8.460	8.550	8.400	8.800	663,960	5,679,111	8.5534	7.129	7.054	7.129	7.004	7.337	796,313	7.1318	-1.04%
2023-11-24	8.640	8.630	8.710	8.610	8.800	359,200	3,130,212	8.7144	7.204	7.196	7.262	7.179	7.337	430,803	7.2660	-3.14%
2023-11-23	8.920	8.800	8.920	8.570	8.920	216,800	1,886,991	8.7038	7.437	7.337	7.437	7.146	7.437	260,017	7.2572	2.29%
2023-11-22	8.720	8.700	8.720	8.700	8.790	80,800	705,128	8.7268	7.271	7.254	7.271	7.254	7.329	96,907	7.2764	0.00%
2023-11-21	8.720	8.720	8.800	8.690	9.080	228,800	2,026,652	8.8577	7.271	7.271	7.337	7.246	7.571	274,409	7.3855	-2.57%
2023-11-20	8.950	8.950	8.960	8.740	9.050	328,000	2,906,244	8.8605	7.462	7.462	7.471	7.287	7.546	393,383	7.3878	0.22%
2023-11-17	8.930	8.780	8.950	8.670	8.950	186,400	1,639,962	8.7981	7.446	7.321	7.462	7.229	7.462	223,557	7.3358	1.25%
2023-11-16	8.820	8.800	8.870	8.690	8.960	178,747	1,579,854	8.8385	7.354	7.337	7.396	7.246	7.471	214,378	7.3695	0.23%
2023-11-15	8.800	8.800	8.900	8.670	8.920	279,200	2,463,868	8.8247	7.337	7.337	7.421	7.229	7.437	334,856	7.3580	2.09%
2023-11-14	8.620	8.610	8.680	8.500	8.790	188,000	1,620,782	8.6212	7.187	7.179	7.237	7.087	7.329	225,476	7.1883	-0.92%
2023-11-13	8.700	8.610	8.700	8.240	8.730	202,400	1,722,830	8.5120	7.254	7.179	7.254	6.870	7.279	242,746	7.0972	3.82%
2023-11-10	8.380	8.380	8.450	8.350	8.500	108,000	910,882	8.4341	6.987	6.987	7.046	6.962	7.087	129,529	7.0323	-2.44%
2023-11-09	8.590	8.570	8.640	8.590	8.810	133,200	1,153,608	8.6607	7.162	7.146	7.204	7.162	7.346	159,752	7.2212	-1.94%
2023-11-08	8.760	8.760	8.880	8.730	8.950	202,000	1,789,227	8.8576	7.304	7.304	7.404	7.279	7.462	242,267	7.3854	-1.90%
2023-11-07	8.930	8.860	8.930	8.740	8.940	170,800	1,517,096	8.8823	7.446	7.387	7.446	7.287	7.454	204,847	7.4060	0.00%
2023-11-06	8.930	8.860	8.940	8.660	8.950	401,200	3,542,304	8.8293	7.446	7.387	7.454	7.221	7.462	481,175	7.3618	3.60%
2023-11-03	8.620	8.620	8.630	8.430	8.620	257,200	2,196,656	8.5407	7.187	7.187	7.196	7.029	7.187	308,470	7.1211	3.23%
2023-11-02	8.350	8.350	8.420	8.320	8.450	189,200	1,584,698	8.3758	6.962	6.962	7.021	6.937	7.046	226,915	6.9837	0.85%
2023-11-01	8.280	8.190	8.280	8.090	8.320	220,209	1,808,013	8.2104	6.904	6.829	6.904	6.745	6.937	264,105	6.8458	2.22%
2023-10-31	8.100	8.100	8.160	8.050	8.250	219,200	1,782,696	8.1327	6.754	6.754	6.804	6.712	6.879	262,895	6.7810	-3.23%
2023-10-30	8.370	8.300	8.370	8.170	8.920	598,400	4,935,868	8.2484	6.979	6.920	6.979	6.812	7.437	717,685	6.8775	-0.36%
2023-10-27	8.400	8.400	8.510	8.230	8.530	413,600	3,466,434	8.3811	7.004	7.004	7.096	6.862	7.112	496,047	6.9881	2.69%
2023-10-26	8.180	8.180	8.200	8.070	8.370	231,156	1,894,445	8.1955	6.820	6.820	6.837	6.729	6.979	277,235	6.8334	-1.45%
2023-10-25	8.300	8.250	8.300	8.200	8.560	174,800	1,454,880	8.3231	6.920	6.879	6.920	6.837	7.137	209,645	6.9397	-1.07%
2023-10-24	8.390	8.320	8.390	8.100	8.480	494,400	4,121,432	8.3362	6.996	6.937	6.996	6.754	7.071	592,953	6.9507	1.82%
2023-10-20	8.240	8.130	8.240	7.960	8.260	409,200	3,325,181	8.1261	6.870	6.779	6.870	6.637	6.887	490,770	6.7754	0.61%
2023-10-19	8.190	8.190	8.250	8.060	8.260	314,400	2,569,840	8.1738	6.829	6.829	6.879	6.720	6.887	377,072	6.8152	0.99%
2023-10-18	8.110	8.110	8.120	8.110	8.740	522,843	4,321,311	8.2650	6.762	6.762	6.770	6.762	7.287	627,066	6.8913	-3.45%
2023-10-17	8.400	8.300	8.400	8.280	8.480	522,000	4,361,782	8.3559	7.004	6.920	7.004	6.904	7.071	626,055	6.9671	0.36%
2023-10-16	8.370	8.370	8.450	8.300	8.750	253,600	2,136,443	8.4245	6.979	6.979	7.046	6.920	7.296	304,153	7.0242	-2.22%
2023-10-13	8.560	8.510	8.570	8.420	8.940	299,200	2,554,292	8.5371	7.137	7.096	7.146	7.021	7.454	358,842	7.1181	-3.82%
2023-10-12	8.900	8.820	8.900	8.730	8.940	293,200	2,592,742	8.8429	7.421	7.354	7.421	7.279	7.454	351,646	7.3732	3.85%
2023-10-11	8.570	8.520	8.580	8.290	8.600	308,400	2,628,188	8.5220	7.146	7.104	7.154	6.912	7.171	369,876	7.1056	3.00%
2023-10-10	8.320	8.300	8.320	8.320	8.760	358,000	3,042,364	8.4982	6.937	6.920	6.937	6.937	7.304	429,364	7.0858	-4.04%
2023-10-09	8.670	8.620	8.690	8.270	8.820	285,200	2,455,192	8.6087	7.229	7.187	7.246	6.895	7.354	342,052	7.1778	6.25%
2023-10-06	8.160	8.120	8.160	8.150	8.260	42,800	352,176	8.2284	6.804	6.770	6.804	6.795	6.887	51,332	6.8608	-0.97%
2023-10-05	8.240	8.140	8.240	8.100	8.250	86,800	709,716	8.1765	6.870	6.787	6.870	6.754	6.879	104,103	6.8175	-0.12%
2023-10-04	8.250	8.200	8.290	8.200	8.540	86,000	711,732	8.2760	6.879	6.837	6.912	6.837	7.121	103,143	6.9004	-1.32%
2023-10-03	8.360	8.360	8.420	8.340	8.680	154,800	1,305,752	8.4351	6.971	6.971	7.021	6.954	7.237	185,658	7.0331	-4.78%
2023-09-29	8.780	8.780	8.890	8.670	8.930	34,400	302,894	8.8051	7.321	7.321	7.412	7.229	7.446	41,257	7.3416	1.04%
2023-09-28	8.690	8.660	8.690	8.560	9.100	344,000	2,991,253	8.6955	7.246	7.221	7.246	7.137	7.588	412,573	7.2502	1.40%
2023-09-27	8.570	8.570	8.600	8.520	8.620	631,200	5,404,876	8.5629	7.146	7.146	7.171	7.104	7.187	757,023	7.1396	0.23%
2023-09-26	8.550	8.550	8.650	8.410	8.910	574,000	4,909,164	8.5526	7.129	7.129	7.212	7.012	7.429	688,421	7.1311	-1.95%
2023-09-25	8.720	8.720	8.750	8.720	9.010	222,000	1,958,076	8.8202	7.271	7.271	7.296	7.271	7.512	266,253	7.3542	-1.80%
2023-09-22	8.880	8.860	8.880	8.710	8.990	782,444	6,919,020	8.8428	7.404	7.387	7.404	7.262	7.496	938,416	7.3731	1.02%
2023-09-21	8.790	8.780	8.830	8.770	9.020	461,600	4,085,174	8.8500	7.329	7.321	7.362	7.312	7.521	553,615	7.3791	-2.55%
2023-09-20	9.020	9.020	9.090	8.990	9.240	625,600	5,677,538	9.0753	7.521	7.521	7.579	7.496	7.704	750,307	7.5670	-2.80%
2023-09-19	9.280	9.260	9.310	9.100	9.310	191,600	1,763,452	9.2038	7.738	7.721	7.763	7.588	7.763	229,793	7.6741	0.76%
2023-09-18	9.210	9.180	9.210	9.000	9.240	166,000	1,515,925	9.1321	7.679	7.654	7.679	7.504	7.704	199,090	7.6143	0.77%
2023-09-15	9.140	9.120	9.140	8.880	9.160	786,369	7,124,824	9.0604	7.621	7.604	7.621	7.404	7.638	943,123	7.5545	1.90%
2023-09-14	8.970	8.910	8.970	8.880	9.180	204,400	1,829,904	8.9526	7.479	7.429	7.479	7.404	7.654	245,145	7.4646	-0.77%
2023-09-13	9.040	9.030	9.040	9.030	9.310	341,600	3,120,640	9.1354	7.537	7.529	7.537	7.529	7.763	409,694	7.6170	-3.21%
2023-09-12	9.340	9.300	9.340	9.300	9.590	271,704	2,564,787	9.4396	7.788	7.754	7.788	7.754	7.996	325,865	7.8707	-3.31%
2023-09-11	9.660	9.590	9.660	9.340	9.670	310,800	2,972,385	9.5637	8.054	7.996	8.054	7.788	8.063	372,755	7.9741	2.88%
2023-09-07	9.390	9.390	9.460	9.300	9.590	184,800	1,735,459	9.3910	7.829	7.829	7.888	7.754	7.996	221,638	7.8302	-0.95%
2023-09-06	9.480	9.480	9.550	9.430	9.560	307,200	2,917,312	9.4965	7.904	7.904	7.963	7.863	7.971	368,437	7.9181	-0.84%
2023-09-05	9.560	9.560	9.570	9.310	9.680	535,160	5,107,459	9.5438	7.971	7.971	7.979	7.763	8.071	641,839	7.9575	0.53%
2023-09-04	9.510	9.510	9.570	9.410	9.750	473,200	4,506,372	9.5232	7.929	7.929	7.979	7.846	8.129	567,527	7.9404	-0.63%
2023-08-31	9.570	9.550	9.570	9.460	9.720	565,200	5,425,648	9.5995	7.979	7.963	7.979	7.888	8.104	677,867	8.0040	1.81%
2023-08-30	9.400	9.350	9.400	9.080	9.730	1,487,200	13,719,276	9.2249	7.838	7.796	7.838	7.571	8.113	1,783,658	7.6917	-1.98%
2023-08-29	9.590	9.530	9.590	9.210	9.760	1,042,400	9,976,048	9.5703	7.996	7.946	7.996	7.679	8.138	1,250,192	7.9796	0.63%
2023-08-28	9.530	9.470	9.540	9.380	9.930	471,600	4,492,252	9.5256	7.946	7.896	7.954	7.821	8.280	565,609	7.9423	1.71%
2023-08-25	9.370	9.370	9.410	9.240	9.430	428,800	4,017,127	9.3683	7.813	7.813	7.846	7.704	7.863	514,277	7.8112	0.64%
2023-08-24	9.310	9.310	9.360	9.270	9.390	251,200	2,343,728	9.3301	7.763	7.763	7.804	7.729	7.829	301,274	7.7794	-0.11%
2023-08-23	9.320	9.320	9.390	9.230	9.600	381,600	3,569,309	9.3535	7.771	7.771	7.829	7.696	8.004	457,668	7.7989	-1.06%
2023-08-22	9.420	9.370	9.420	9.220	9.480	349,600	3,262,564	9.3323	7.854	7.813	7.854	7.688	7.904	419,289	7.7812	1.51%
2023-08-21	9.280	9.280	9.290	9.100	9.430	1,066,000	9,898,748	9.2859	7.738	7.738	7.746	7.588	7.863	1,278,496	7.7425	1.98%
2023-08-18	9.100	9.100	9.120	9.060	9.570	1,086,600	9,994,212	9.1977	7.588	7.588	7.604	7.554	7.979	1,303,202	7.6690	-4.11%
2023-08-17	9.490	9.490	9.540	9.420	9.770	1,250,400	11,912,740	9.5271	7.913	7.913	7.954	7.854	8.146	1,499,654	7.9437	-2.87%
2023-08-16	9.770	9.710	9.770	9.710	10.18	570,000	5,593,992	9.8140	8.146	8.096	8.146	8.096	8.488	683,624	8.1829	-4.03%
2023-08-15	10.18	10.08	10.18	9.860	10.22	1,016,800	10,198,284	10.030	8.488	8.405	8.488	8.221	8.521	1,219,488	8.3628	0.99%
2023-08-14	10.08	10.08	10.10	10.00	10.30	810,400	8,201,186	10.120	8.405	8.405	8.421	8.338	8.588	971,945	8.4379	-2.51%
2023-08-11	10.34	10.26	10.34	10.16	10.38	896,300	9,213,955	10.280	8.621	8.555	8.621	8.471	8.655	1,074,968	8.5714	0.19%
2023-08-10	10.32	10.26	10.32	10.02	10.36	632,400	6,470,420	10.232	8.605	8.555	8.605	8.355	8.638	758,462	8.5310	1.18%
2023-08-09	10.20	10.20	10.26	9.880	10.46	2,230,000	22,800,556	10.224	8.505	8.505	8.555	8.238	8.721	2,674,527	8.5251	0.99%
2023-08-08	10.10	10.10	10.20	10.10	10.76	2,486,000	25,491,725	10.254	8.421	8.421	8.505	8.421	8.972	2,981,558	8.5498	-6.13%
2023-08-07	10.76	10.66	10.76	10.36	10.78	695,200	7,345,091	10.565	8.972	8.888	8.972	8.638	8.988	833,781	8.8094	2.67%
2023-08-04	10.48	10.46	10.48	10.48	10.86	815,200	8,668,376	10.633	8.738	8.721	8.738	8.738	9.055	977,702	8.8661	-1.50%
2023-08-03	10.64	10.64	10.68	10.50	10.94	1,366,000	14,486,592	10.605	8.872	8.872	8.905	8.755	9.122	1,638,298	8.8425	-2.21%
2023-08-02	10.88	10.82	10.88	10.80	11.12	663,600	7,246,904	10.921	9.072	9.022	9.072	9.005	9.272	795,882	9.1055	-1.98%
2023-08-01	11.10	10.98	11.12	10.92	11.26	828,544	9,196,066	11.099	9.255	9.155	9.272	9.105	9.389	993,706	9.2543	1.09%
2023-07-31	10.98	10.94	10.98	10.86	11.06	558,000	6,119,808	10.967	9.155	9.122	9.155	9.055	9.222	669,231	9.1445	0.00%
2023-07-28	10.98	10.90	10.98	10.70	10.98	349,600	3,802,245	10.876	9.155	9.088	9.155	8.922	9.155	419,289	9.0683	2.43%
2023-07-27	10.72	10.72	10.82	10.54	10.84	280,800	3,002,703	10.693	8.938	8.938	9.022	8.788	9.038	336,775	8.9161	0.75%
2023-07-26	10.64	10.64	10.66	10.34	10.78	389,200	4,136,296	10.628	8.872	8.872	8.888	8.621	8.988	466,783	8.8613	0.76%
2023-07-25	10.56	10.56	10.66	10.42	10.66	290,400	3,057,187	10.528	8.805	8.805	8.888	8.688	8.888	348,288	8.7778	0.38%
2023-07-24	10.52	10.52	10.64	10.36	10.68	919,370	9,614,184	10.457	8.771	8.771	8.872	8.638	8.905	1,102,637	8.7193	-0.38%
2023-07-21	10.56	10.56	10.62	10.52	10.86	406,030	4,324,259	10.650	8.805	8.805	8.855	8.771	9.055	486,968	8.8800	-3.12%
2023-07-20	10.90	10.90	10.94	10.84	11.10	394,800	4,312,037	10.922	9.088	9.088	9.122	9.038	9.255	473,499	9.1067	-1.45%
2023-07-19	11.06	11.04	11.06	10.64	11.20	770,616	8,482,634	11.008	9.222	9.205	9.222	8.872	9.338	924,230	9.1781	2.79%
2023-07-18	10.76	10.68	10.76	10.48	10.78	582,400	6,218,995	10.678	8.972	8.905	8.972	8.738	8.988	698,495	8.9034	1.51%
2023-07-14	10.60	10.60	10.62	10.50	10.72	379,600	4,026,112	10.606	8.838	8.838	8.855	8.755	8.938	455,269	8.8434	-0.75%
2023-07-13	10.68	10.66	10.68	10.50	10.68	303,200	3,207,080	10.577	8.905	8.888	8.905	8.755	8.905	363,640	8.8194	1.52%
2023-07-12	10.52	10.50	10.52	10.40	10.64	317,600	3,347,634	10.540	8.771	8.755	8.771	8.671	8.872	380,910	8.7885	-1.68%
2023-07-11	10.70	10.60	10.70	10.50	10.72	268,000	2,849,504	10.632	8.922	8.838	8.922	8.755	8.938	321,423	8.8653	1.90%
2023-07-10	10.50	10.50	10.58	10.40	10.78	412,400	4,338,538	10.520	8.755	8.755	8.822	8.671	8.988	494,608	8.7717	-1.32%
2023-07-07	10.64	10.56	10.64	10.52	10.74	160,000	1,696,696	10.604	8.872	8.805	8.872	8.771	8.955	191,894	8.8418	-0.75%
2023-07-06	10.72	10.70	10.72	10.68	11.10	420,307	4,518,190	10.750	8.938	8.922	8.938	8.905	9.255	504,091	8.9630	-1.65%
2023-07-05	10.90	10.88	10.90	10.26	11.20	383,600	4,200,298	10.950	9.088	9.072	9.088	8.555	9.338	460,067	9.1298	-1.62%
2023-07-04	11.08	11.08	11.12	10.88	11.24	752,800	8,378,110	11.129	9.238	9.238	9.272	9.072	9.372	902,863	9.2795	0.73%
2023-07-03	11.00	11.00	11.02	10.78	11.12	1,089,800	11,995,724	11.007	9.172	9.172	9.188	8.988	9.272	1,307,040	9.1778	0.92%
2023-06-30	10.90	10.80	10.90	10.48	10.92	1,140,800	12,281,567	10.766	9.088	9.005	9.088	8.738	9.105	1,368,207	8.9764	3.61%
2023-06-29	10.52	10.52	10.54	10.44	11.00	294,400	3,101,904	10.536	8.771	8.771	8.788	8.705	9.172	353,086	8.7851	-2.59%
2023-06-28	10.80	10.70	10.82	10.46	10.80	595,230	6,327,519	10.630	9.005	8.922	9.022	8.721	9.005	713,883	8.8635	2.08%
2023-06-27	10.58	10.54	10.58	10.44	10.94	583,600	6,164,218	10.562	8.822	8.788	8.822	8.705	9.122	699,935	8.8068	-1.12%
2023-06-26	10.70	10.70	10.82	10.46	10.84	696,800	7,417,776	10.645	8.922	8.922	9.022	8.721	9.038	835,700	8.8761	0.56%
2023-06-23	10.64	10.64	10.68	10.60	11.04	435,600	4,698,200	10.786	8.872	8.872	8.905	8.838	9.205	522,432	8.9929	-3.80%
2023-06-21	11.06	11.06	11.12	10.86	11.18	625,600	6,886,728	11.008	9.222	9.222	9.272	9.055	9.322	750,307	9.1785	-3.32%
2023-06-20	11.44	11.26	11.44	11.14	11.46	797,600	9,008,799	11.295	9.539	9.389	9.539	9.288	9.555	956,593	9.4176	0.35%
2023-06-19	11.40	11.32	11.40	11.24	11.52	430,000	4,887,025	11.365	9.505	9.439	9.505	9.372	9.605	515,716	9.4762	-1.72%
2023-06-16	11.60	11.50	11.60	11.48	11.86	462,400	5,403,468	11.686	9.672	9.589	9.672	9.572	9.889	554,575	9.7434	-1.53%
2023-06-15	11.78	11.72	11.78	11.42	12.06	1,674,600	19,652,779	11.736	9.822	9.772	9.822	9.522	10.06	2,008,414	9.7852	0.51%
2023-06-14	11.72	11.72	11.84	11.42	11.88	2,161,800	25,194,092	11.654	9.772	9.772	9.872	9.522	9.905	2,592,732	9.7172	0.51%
2023-06-13	11.66	11.58	11.66	11.02	11.68	2,424,800	27,698,180	11.423	9.722	9.655	9.722	9.188	9.739	2,908,159	9.5243	4.11%
2023-06-12	11.20	11.16	11.20	11.02	11.46	1,286,400	14,290,606	11.109	9.338	9.305	9.338	9.188	9.555	1,542,830	9.2626	-1.93%
2023-06-09	11.42	11.40	11.42	10.10	11.92	11,744,800	127,776,465	10.879	9.522	9.505	9.522	8.421	9.939	14,086,003	9.0712	-2.89%
2023-06-08	11.76	11.76	11.80	11.04	11.94	3,680,800	42,517,565	11.551	9.805	9.805	9.839	9.205	9.955	4,414,529	9.6313	-2.65%
2023-06-07	12.08	12.02	12.08	11.92	12.34	768,800	9,273,360	12.062	10.07	10.02	10.07	9.939	10.29	922,052	10.057	-0.33%
2023-06-06	12.12	12.02	12.12	12.00	12.28	915,600	11,134,176	12.161	10.11	10.02	10.11	10.01	10.24	1,098,115	10.139	-1.14%
2023-06-05	12.26	12.24	12.26	11.94	12.56	1,604,000	19,804,674	12.347	10.22	10.21	10.22	9.955	10.47	1,923,741	10.295	-1.45%
2023-06-02	12.44	12.38	12.44	12.34	12.58	524,800	6,527,219	12.438	10.37	10.32	10.37	10.29	10.49	629,413	10.370	0.16%
2023-06-01	12.42	12.40	12.42	12.12	12.70	494,000	6,136,670	12.422	10.36	10.34	10.36	10.11	10.59	592,474	10.358	-0.48%
2023-05-31	12.48	12.48	12.50	12.34	12.74	864,400	10,810,300	12.506	10.41	10.41	10.42	10.29	10.62	1,036,709	10.428	-2.04%
2023-05-30	12.74	12.74	12.86	12.54	12.84	441,200	5,598,500	12.689	10.62	10.62	10.72	10.46	10.71	529,149	10.580	0.17%
2023-05-29	13.12	13.04	13.12	12.94	13.42	469,200	6,152,076	13.112	10.61	10.54	10.61	10.46	10.85	580,472	10.598	0.15%
2023-05-25	13.10	13.10	13.12	12.96	13.20	926,800	12,118,000	13.075	10.59	10.59	10.61	10.48	10.67	1,146,592	10.569	0.00%
2023-05-24	13.10	13.06	13.10	13.06	13.36	488,000	6,465,872	13.250	10.59	10.56	10.59	10.56	10.80	603,730	10.710	-1.36%
2023-05-23	13.28	13.26	13.30	13.28	13.56	327,600	4,398,888	13.428	10.73	10.72	10.75	10.73	10.96	405,291	10.854	-1.78%
2023-05-22	13.52	13.46	13.52	13.24	13.62	270,400	3,649,617	13.497	10.93	10.88	10.93	10.70	11.01	334,526	10.910	1.65%
2023-05-19	13.30	13.30	13.36	13.20	13.72	419,600	5,604,324	13.356	10.75	10.75	10.80	10.67	11.09	519,109	10.796	-3.20%
2023-05-18	13.74	13.72	13.74	13.58	13.96	397,200	5,464,012	13.756	11.11	11.09	11.11	10.98	11.28	491,397	11.119	1.03%
2023-05-17	13.60	13.60	13.62	13.60	13.94	284,800	3,914,660	13.745	10.99	10.99	11.01	10.99	11.27	352,341	11.110	-2.16%
2023-05-16	13.90	13.90	13.92	13.80	14.24	166,440	2,316,000	13.915	11.24	11.24	11.25	11.15	11.51	205,912	11.248	-1.00%
2023-05-15	14.04	14.04	14.06	13.74	14.20	283,266	3,961,313	13.984	11.35	11.35	11.36	11.11	11.48	350,443	11.304	0.86%
2023-05-12	13.92	13.92	13.96	13.88	14.24	517,200	7,231,528	13.982	11.25	11.25	11.28	11.22	11.51	639,855	11.302	-2.38%
2023-05-11	14.26	14.12	14.26	13.96	14.36	438,400	6,227,237	14.204	11.53	11.41	11.53	11.28	11.61	542,367	11.482	1.57%
2023-05-10	14.04	14.00	14.04	13.92	14.20	1,063,276	14,940,402	14.051	11.35	11.32	11.35	11.25	11.48	1,315,434	11.358	-0.85%
2023-05-09	14.16	14.16	14.18	14.02	14.26	395,832	5,607,629	14.167	11.45	11.45	11.46	11.33	11.53	489,704	11.451	-0.14%
2023-05-08	14.18	14.16	14.18	14.10	14.30	1,559,884	22,175,719	14.216	11.46	11.45	11.46	11.40	11.56	1,929,813	11.491	-0.42%
2023-05-05	14.24	14.16	14.24	14.06	14.38	726,400	10,345,144	14.242	11.51	11.45	11.51	11.36	11.62	898,667	11.512	0.85%
2023-05-04	14.12	14.12	14.14	14.00	14.28	410,360	5,805,210	14.147	11.41	11.41	11.43	11.32	11.54	507,678	11.435	-1.40%
2023-05-03	14.32	14.28	14.32	14.16	14.40	263,680	3,766,401	14.284	11.57	11.54	11.57	11.45	11.64	326,212	11.546	0.00%
2023-05-02	14.32	14.26	14.32	14.20	14.52	151,200	2,164,600	14.316	11.57	11.53	11.57	11.48	11.74	187,057	11.572	-0.14%
2023-04-28	14.34	14.34	14.40	14.06	14.52	911,200	13,035,712	14.306	11.59	11.59	11.64	11.36	11.74	1,127,293	11.564	1.27%
2023-04-27	14.16	14.16	14.18	14.06	14.34	1,154,800	16,348,034	14.157	11.45	11.45	11.46	11.36	11.59	1,428,663	11.443	0.28%
2023-04-26	14.12	14.12	14.16	13.98	14.60	526,000	7,504,664	14.267	11.41	11.41	11.45	11.30	11.80	650,742	11.532	-2.22%
2023-04-25	14.44	14.44	14.50	14.42	14.58	319,376	4,638,408	14.523	11.67	11.67	11.72	11.66	11.79	395,117	11.739	-0.14%
2023-04-24	14.46	14.44	14.50	14.40	14.60	1,304,400	18,904,752	14.493	11.69	11.67	11.72	11.64	11.80	1,613,741	11.715	0.14%
2023-04-21	14.44	14.44	14.50	14.28	14.86	1,166,800	16,922,158	14.503	11.67	11.67	11.72	11.54	12.01	1,443,509	11.723	-3.73%
2023-04-20	15.00	14.94	15.00	14.84	15.24	346,800	5,203,688	15.005	12.12	12.08	12.12	12.00	12.32	429,044	12.129	-0.92%
2023-04-19	15.14	15.08	15.18	15.00	15.34	563,600	8,570,404	15.207	12.24	12.19	12.27	12.12	12.40	697,259	12.292	-1.94%
2023-04-18	15.44	15.38	15.44	15.14	15.44	560,680	8,572,754	15.290	12.48	12.43	12.48	12.24	12.48	693,646	12.359	0.92%
2023-04-17	15.30	15.30	15.34	15.26	15.58	2,315,976	35,545,405	15.348	12.37	12.37	12.40	12.33	12.59	2,865,214	12.406	-1.16%
2023-04-14	15.48	15.34	15.48	15.06	15.50	836,920	12,786,456	15.278	12.51	12.40	12.51	12.17	12.53	1,035,397	12.349	0.26%
2023-04-13	15.44	15.40	15.44	15.00	15.44	772,752	11,843,852	15.327	12.48	12.45	12.48	12.12	12.48	956,012	12.389	0.78%
2023-04-12	15.32	15.22	15.32	15.16	15.48	1,012,376	15,504,377	15.315	12.38	12.30	12.38	12.25	12.51	1,252,463	12.379	0.66%
2023-04-11	15.22	15.22	15.38	14.50	15.50	6,933,816	105,194,422	15.171	12.30	12.30	12.43	11.72	12.53	8,578,184	12.263	3.96%
2023-04-06	14.64	14.60	14.64	14.34	14.72	964,492	14,039,166	14.556	11.83	11.80	11.83	11.59	11.90	1,193,223	11.766	-0.41%
2023-04-04	14.70	14.62	14.70	14.58	15.00	1,214,400	17,958,741	14.788	11.88	11.82	11.88	11.79	12.12	1,502,397	11.953	0.68%
2023-04-03	14.60	14.58	14.60	14.32	14.82	1,186,080	17,227,655	14.525	11.80	11.79	11.80	11.57	11.98	1,467,361	11.741	0.69%
2023-03-31	14.50	14.48	14.50	14.40	14.74	549,200	8,001,282	14.569	11.72	11.70	11.72	11.64	11.91	679,444	11.776	-0.82%
2023-03-30	14.62	14.62	14.64	14.32	14.76	1,290,400	18,730,223	14.515	11.82	11.82	11.83	11.57	11.93	1,596,421	11.733	0.83%
2023-03-29	14.50	14.44	14.50	14.26	14.88	1,550,000	22,458,066	14.489	11.72	11.67	11.72	11.53	12.03	1,917,585	11.712	-0.28%
2023-03-28	14.54	14.46	14.54	14.34	15.24	1,019,568	14,810,772	14.527	11.75	11.69	11.75	11.59	12.32	1,261,360	11.742	-2.55%
2023-03-27	14.92	14.84	14.92	14.72	15.12	1,075,336	16,077,491	14.951	12.06	12.00	12.06	11.90	12.22	1,330,354	12.085	-0.27%
2023-03-24	14.96	14.86	14.96	14.58	15.08	2,629,200	39,185,679	14.904	12.09	12.01	12.09	11.79	12.19	3,252,720	12.047	0.54%
2023-03-23	14.88	14.82	14.88	14.80	15.10	1,231,200	18,385,511	14.933	12.03	11.98	12.03	11.96	12.21	1,523,181	12.070	-0.93%
2023-03-22	15.02	14.90	15.04	14.50	15.10	1,218,021	18,193,577	14.937	12.14	12.04	12.16	11.72	12.21	1,506,877	12.074	-0.13%
2023-03-21	15.04	14.96	15.04	14.70	15.18	1,203,247	18,045,393	14.997	12.16	12.09	12.16	11.88	12.27	1,488,599	12.122	2.31%
2023-03-20	14.70	14.70	14.80	14.44	15.42	956,758	14,047,708	14.683	11.88	11.88	11.96	11.67	12.46	1,183,655	11.868	-3.03%
2023-03-17	15.16	15.10	15.16	14.86	15.40	1,455,415	21,979,475	15.102	12.25	12.21	12.25	12.01	12.45	1,800,569	12.207	-0.39%
2023-03-16	15.22	15.16	15.22	14.94	15.38	795,353	12,084,195	15.193	12.30	12.25	12.30	12.08	12.43	983,972	12.281	0.66%
2023-03-15	15.12	15.12	15.18	14.92	15.52	2,486,912	38,153,098	15.342	12.22	12.22	12.27	12.06	12.54	3,076,688	12.401	-1.31%
2023-03-14	15.32	15.22	15.32	14.80	15.40	2,787,500	42,421,566	15.218	12.38	12.30	12.38	11.96	12.45	3,448,561	12.301	1.06%
2023-03-13	15.16	15.16	15.20	14.60	15.24	3,016,792	45,406,748	15.051	12.25	12.25	12.29	11.80	12.32	3,732,230	12.166	0.40%
2023-03-10	15.10	15.08	15.14	14.56	15.30	5,765,612	87,137,434	15.113	12.21	12.19	12.24	11.77	12.37	7,132,938	12.216	2.72%
2023-03-09	14.70	14.70	14.82	14.26	15.50	3,626,144	54,298,072	14.974	11.88	11.88	11.98	11.53	12.53	4,486,091	12.104	2.23%
2023-03-08	14.38	14.38	14.44	13.76	14.56	1,422,800	20,267,048	14.244	11.62	11.62	11.67	11.12	11.77	1,760,220	11.514	2.57%
2023-03-07	14.02	14.02	14.04	13.70	14.30	871,872	12,229,900	14.027	11.33	11.33	11.35	11.07	11.56	1,078,638	11.338	-1.96%
2023-03-06	14.30	14.22	14.30	13.90	14.42	857,640	12,197,341	14.222	11.56	11.49	11.56	11.24	11.66	1,061,031	11.496	2.58%
2023-03-03	13.94	13.92	13.98	13.90	14.12	329,680	4,615,769	14.001	11.27	11.25	11.30	11.24	11.41	407,864	11.317	-1.13%
2023-03-02	14.10	14.10	14.18	13.70	14.20	850,400	11,948,728	14.051	11.40	11.40	11.46	11.07	11.48	1,052,074	11.357	1.88%
2023-03-01	13.84	13.80	13.84	13.58	14.10	435,200	6,050,056	13.902	11.19	11.15	11.19	10.98	11.40	538,409	11.237	2.06%
2023-02-28	13.56	13.56	13.68	13.20	14.58	1,439,600	20,098,256	13.961	10.96	10.96	11.06	10.67	11.79	1,781,004	11.285	4.47%
2023-02-27	12.98	12.96	12.98	12.52	13.18	648,800	8,417,412	12.974	10.49	10.48	10.49	10.12	10.65	802,664	10.487	0.78%
2023-02-24	12.88	12.80	12.88	12.50	12.92	333,600	4,243,348	12.720	10.41	10.35	10.41	10.10	10.44	412,714	10.282	1.42%
2023-02-23	12.70	12.60	12.70	12.50	12.90	527,200	6,688,930	12.688	10.27	10.18	10.27	10.10	10.43	652,226	10.256	-0.94%
2023-02-22	12.82	12.76	12.82	12.74	13.02	279,600	3,593,232	12.851	10.36	10.31	10.36	10.30	10.52	345,908	10.388	-3.46%
2023-02-21	13.28	13.18	13.28	13.18	13.48	310,448	4,131,322	13.308	10.73	10.65	10.73	10.65	10.90	384,071	10.757	-1.19%
2023-02-20	13.44	13.38	13.46	13.18	13.58	410,720	5,504,816	13.403	10.86	10.82	10.88	10.65	10.98	508,123	10.834	-1.61%
2023-02-17	13.66	13.58	13.66	13.60	14.00	443,172	6,099,224	13.763	11.04	10.98	11.04	10.99	11.32	548,271	11.124	-2.01%
2023-02-16	13.94	13.92	13.94	13.80	14.20	406,399	5,694,286	14.012	11.27	11.25	11.27	11.15	11.48	502,777	11.326	0.43%
2023-02-15	13.88	13.78	13.88	13.70	13.98	380,535	5,255,186	13.810	11.22	11.14	11.22	11.07	11.30	470,780	11.163	-0.29%
2023-02-14	13.92	13.92	13.98	13.88	14.36	323,496	4,571,827	14.133	11.25	11.25	11.30	11.22	11.61	400,214	11.423	-2.11%
2023-02-13	14.22	14.16	14.22	14.00	14.38	342,000	4,842,828	14.160	11.49	11.45	11.49	11.32	11.62	423,106	11.446	-1.11%
2023-02-10	14.38	14.38	14.42	14.10	14.76	673,218	9,610,473	14.275	11.62	11.62	11.66	11.40	11.93	832,873	11.539	-0.42%
2023-02-09	14.44	14.42	14.50	13.98	14.50	807,800	11,562,405	14.313	11.67	11.66	11.72	11.30	11.72	999,371	11.570	0.70%
2023-02-08	14.34	14.32	14.38	14.20	14.92	258,224	3,713,059	14.379	11.59	11.57	11.62	11.48	12.06	319,462	11.623	-3.24%
2023-02-07	14.82	14.72	14.82	14.24	15.00	576,192	8,496,452	14.746	11.98	11.90	11.98	11.51	12.12	712,837	11.919	2.07%
2023-02-06	14.52	14.44	14.52	14.04	14.86	1,119,700	16,156,034	14.429	11.74	11.67	11.74	11.35	12.01	1,385,239	11.663	-2.29%
2023-02-03	14.86	14.80	14.86	14.28	15.00	2,231,998	32,982,997	14.777	12.01	11.96	12.01	11.54	12.12	2,761,321	11.945	4.06%
2023-02-02	14.28	14.28	14.32	14.24	14.68	868,000	12,508,216	14.410	11.54	11.54	11.57	11.51	11.87	1,073,848	11.648	-1.79%
2023-02-01	14.54	14.54	14.60	14.42	14.72	556,432	8,100,334	14.558	11.75	11.75	11.80	11.66	11.90	688,391	11.767	0.41%
2023-01-31	14.48	14.40	14.50	13.92	14.52	919,496	13,187,108	14.342	11.70	11.64	11.72	11.25	11.74	1,137,556	11.592	2.12%
2023-01-30	14.18	14.12	14.18	13.90	14.26	786,380	11,119,136	14.140	11.46	11.41	11.46	11.24	11.53	972,872	11.429	1.00%
2023-01-27	14.04	13.98	14.04	13.84	14.16	659,704	9,237,658	14.003	11.35	11.30	11.35	11.19	11.45	816,154	11.319	0.86%
2023-01-26	13.92	13.92	14.00	13.88	14.10	533,128	7,474,341	14.020	11.25	11.25	11.32	11.22	11.40	659,560	11.332	-0.43%
2023-01-20	13.98	13.98	14.00	13.88	14.20	235,200	3,309,218	14.070	11.30	11.30	11.32	11.22	11.48	290,978	11.373	0.00%
2023-01-19	13.98	13.98	14.00	13.94	14.20	87,472	1,232,950	14.095	11.30	11.30	11.32	11.27	11.48	108,216	11.393	-0.29%
2023-01-18	14.02	14.02	14.14	13.82	14.10	192,579	2,703,941	14.041	11.33	11.33	11.43	11.17	11.40	238,249	11.349	-0.43%
2023-01-17	14.08	14.00	14.08	13.78	14.20	366,800	5,134,622	13.998	11.38	11.32	11.38	11.14	11.48	453,787	11.315	0.00%
2023-01-16	14.08	13.96	14.10	13.94	14.52	341,496	4,817,935	14.108	11.38	11.28	11.40	11.27	11.74	422,482	11.404	-0.42%
2023-01-13	14.14	14.08	14.14	13.98	14.26	668,136	9,416,525	14.094	11.43	11.38	11.43	11.30	11.53	826,586	11.392	0.43%
2023-01-12	14.08	14.00	14.08	13.88	14.44	841,808	11,813,410	14.033	11.38	11.32	11.38	11.22	11.67	1,041,444	11.343	-1.40%
2023-01-11	14.28	14.10	14.28	13.52	14.38	1,225,496	17,337,670	14.147	11.54	11.40	11.54	10.93	11.62	1,516,125	11.436	7.05%
2023-01-10	13.34	13.34	13.38	13.24	14.06	861,999	11,864,576	13.764	10.78	10.78	10.82	10.70	11.36	1,066,424	11.126	-1.62%
2023-01-09	13.56	13.56	13.60	13.54	14.08	615,296	8,577,981	13.941	10.96	10.96	10.99	10.94	11.38	761,215	11.269	-0.88%
2023-01-06	13.68	13.68	13.74	13.10	14.02	950,000	13,067,964	13.756	11.06	11.06	11.11	10.59	11.33	1,175,294	11.119	1.18%
2023-01-05	13.52	13.44	13.52	13.20	13.80	674,800	9,028,176	13.379	10.93	10.86	10.93	10.67	11.15	834,830	10.814	-0.59%
2023-01-04	13.60	13.60	13.76	13.52	13.82	721,840	9,890,952	13.702	10.99	10.99	11.12	10.93	11.17	893,026	11.076	0.00%
2023-01-03	13.60	13.60	13.74	13.10	14.00	564,968	7,748,501	13.715	10.99	10.99	11.11	10.59	11.32	698,951	11.086	-1.16%
2022-12-30	13.76	13.70	13.76	13.54	14.02	542,944	7,482,830	13.782	11.12	11.07	11.12	10.94	11.33	671,704	11.140	-0.58%
2022-12-29	13.84	13.60	13.88	13.58	14.30	895,152	12,427,223	13.883	11.19	10.99	11.22	10.98	11.56	1,107,439	11.222	-1.00%
2022-12-28	13.98	13.90	13.98	13.22	14.00	1,398,624	19,177,981	13.712	11.30	11.24	11.30	10.69	11.32	1,730,310	11.084	5.59%
2022-12-23	13.24	13.16	13.24	12.88	13.26	528,240	6,943,083	13.144	10.70	10.64	10.70	10.41	10.72	653,513	10.624	1.07%
2022-12-22	13.10	13.04	13.14	12.60	13.26	736,000	9,603,188	13.048	10.59	10.54	10.62	10.18	10.72	910,544	10.547	4.13%
2022-12-21	12.58	12.58	12.64	12.24	13.24	1,326,800	17,083,832	12.876	10.17	10.17	10.22	9.894	10.70	1,641,453	10.408	1.29%
2022-12-20	12.42	12.40	12.42	12.24	12.84	919,200	11,405,912	12.409	10.04	10.02	10.04	9.894	10.38	1,137,190	10.030	-1.58%
2022-12-19	12.62	12.62	12.64	12.44	12.86	802,000	10,135,912	12.638	10.20	10.20	10.22	10.06	10.39	992,196	10.216	0.48%
2022-12-16	12.56	12.52	12.56	12.04	12.68	841,200	10,447,892	12.420	10.15	10.12	10.15	9.732	10.25	1,040,692	10.039	2.28%
2022-12-15	12.28	12.28	12.48	11.86	12.50	779,200	9,534,168	12.236	9.926	9.926	10.09	9.587	10.10	963,989	9.8903	-1.76%
2022-12-14	12.50	12.46	12.50	12.06	12.80	1,433,104	17,975,630	12.543	10.10	10.07	10.10	9.748	10.35	1,772,967	10.139	3.65%
2022-12-13	12.06	12.06	12.10	11.18	12.48	2,274,684	27,288,507	11.997	9.748	9.748	9.781	9.037	10.09	2,814,130	9.6970	8.26%
2022-12-12	11.14	11.02	11.06	10.72	11.26	690,800	7,623,534	11.036	9.005	8.908	8.940	8.665	9.102	854,625	8.9203	1.83%
2022-12-09	10.94	10.92	10.96	10.64	10.98	834,000	9,035,942	10.834	8.843	8.827	8.859	8.600	8.875	1,031,785	8.7576	0.18%
2022-12-08	10.92	10.78	10.92	10.52	10.92	551,600	5,893,624	10.685	8.827	8.714	8.827	8.503	8.827	682,413	8.6364	2.63%
2022-12-07	10.64	10.60	10.64	10.54	10.92	490,400	5,292,756	10.793	8.600	8.568	8.600	8.520	8.827	606,699	8.7239	1.14%
2022-12-06	10.52	10.52	10.66	10.52	10.86	458,800	4,897,892	10.675	8.503	8.503	8.617	8.503	8.778	567,605	8.6290	-3.49%
2022-12-05	10.90	10.84	10.90	10.32	10.92	645,544	6,962,831	10.786	8.811	8.762	8.811	8.342	8.827	798,636	8.7184	4.61%
2022-12-02	10.42	10.36	10.44	10.24	10.46	336,972	3,491,109	10.360	8.423	8.374	8.439	8.277	8.455	416,886	8.3743	-0.38%
2022-12-01	10.46	10.28	10.46	10.28	10.68	289,600	3,060,844	10.569	8.455	8.309	8.455	8.309	8.633	358,279	8.5432	-1.13%
2022-11-30	10.58	10.50	10.58	9.800	10.58	622,400	6,419,864	10.315	8.552	8.487	8.552	7.921	8.552	770,003	8.3374	4.96%
2022-11-29	10.08	10.04	10.08	9.870	10.18	509,200	5,115,289	10.046	8.148	8.115	8.148	7.978	8.229	629,958	8.1201	3.60%
2022-11-28	9.730	9.680	9.730	9.550	9.820	513,600	4,980,864	9.6979	7.865	7.824	7.865	7.719	7.938	635,401	7.8389	-0.71%
2022-11-25	9.800	9.800	9.810	9.760	10.16	489,600	4,834,088	9.8735	7.921	7.921	7.930	7.889	8.212	605,710	7.9809	-4.11%
2022-11-24	10.22	10.18	10.22	10.14	10.34	488,800	4,989,424	10.207	8.261	8.229	8.261	8.196	8.358	604,720	8.2508	0.20%
2022-11-23	10.20	10.14	10.20	10.06	10.40	225,600	2,297,704	10.185	8.245	8.196	8.245	8.132	8.406	279,101	8.2325	-1.16%
2022-11-22	10.32	10.22	10.32	10.14	10.42	493,600	5,065,560	10.262	8.342	8.261	8.342	8.196	8.423	610,658	8.2952	0.78%
2022-11-21	10.24	10.24	10.34	9.950	10.34	332,800	3,387,832	10.180	8.277	8.277	8.358	8.043	8.358	411,724	8.2284	-0.58%
2022-11-18	10.30	10.28	10.30	10.28	10.62	297,200	3,102,258	10.438	8.326	8.309	8.326	8.309	8.584	367,682	8.4374	-2.09%
2022-11-17	10.52	10.42	10.52	10.22	10.54	469,200	4,852,620	10.342	8.503	8.423	8.503	8.261	8.520	580,472	8.3598	-0.19%
2022-11-16	10.54	10.46	10.54	10.38	10.60	315,600	3,316,144	10.507	8.520	8.455	8.520	8.390	8.568	390,445	8.4932	0.19%
2022-11-15	10.52	10.42	10.52	10.00	10.54	394,000	4,105,636	10.420	8.503	8.423	8.503	8.083	8.520	487,438	8.4229	3.54%
2022-11-14	10.16	10.12	10.16	9.970	10.24	479,600	4,854,335	10.122	8.212	8.180	8.212	8.059	8.277	593,338	8.1814	1.60%
2022-11-11	10.00	9.950	10.00	9.670	10.10	477,200	4,728,264	9.9083	8.083	8.043	8.083	7.816	8.164	590,369	8.0090	3.84%
2022-11-10	9.630	9.630	9.690	9.630	9.940	467,600	4,547,256	9.7247	7.784	7.784	7.833	7.784	8.035	578,492	7.8605	-3.70%
2022-11-09	10.00	9.970	10.00	9.960	10.32	483,360	4,878,316	10.093	8.083	8.059	8.083	8.051	8.342	597,990	8.1579	-1.57%
2022-11-08	10.16	10.12	10.14	9.990	10.34	470,000	4,799,038	10.211	8.212	8.180	8.196	8.075	8.358	581,461	8.2534	0.79%
2022-11-07	10.08	9.980	10.08	9.610	10.12	248,000	2,478,920	9.9956	8.148	8.067	8.148	7.768	8.180	306,814	8.0796	3.60%
2022-11-04	9.730	9.680	9.730	9.470	9.900	332,800	3,241,728	9.7408	7.865	7.824	7.865	7.655	8.002	411,724	7.8735	3.07%
2022-11-03	9.440	9.340	9.440	9.390	9.900	378,000	3,629,152	9.6009	7.630	7.550	7.630	7.590	8.002	467,643	7.7605	-3.97%
2022-11-02	9.830	9.650	9.830	9.470	9.950	483,600	4,725,793	9.7721	7.946	7.800	7.946	7.655	8.043	598,287	7.8989	-1.01%
2022-11-01	9.930	9.870	9.940	9.550	10.14	631,600	6,229,509	9.8631	8.027	7.978	8.035	7.719	8.196	781,385	7.9724	5.86%
2022-10-31	9.380	9.380	9.390	8.890	9.600	1,046,000	9,805,328	9.3741	7.582	7.582	7.590	7.186	7.760	1,294,061	7.5772	4.22%
2022-10-28	9.000	8.980	9.000	8.870	9.330	750,000	6,778,748	9.0383	7.275	7.259	7.275	7.170	7.542	927,864	7.3058	-2.70%
2022-10-27	9.250	9.220	9.250	9.220	9.700	525,600	4,977,180	9.4695	7.477	7.453	7.477	7.453	7.841	650,247	7.6543	-1.80%
2022-10-26	9.420	9.420	9.500	9.140	9.900	843,200	7,865,372	9.3280	7.614	7.614	7.679	7.388	8.002	1,043,166	7.5399	-0.63%
2022-10-25	9.480	9.370	9.400	9.220	9.800	572,800	5,388,500	9.4073	7.663	7.574	7.598	7.453	7.921	708,641	7.6040	-0.63%
2022-10-24	9.540	9.450	9.540	9.400	10.32	625,600	6,074,852	9.7104	7.711	7.639	7.711	7.598	8.342	773,962	7.8490	-6.84%
2022-10-21	10.24	10.20	10.24	9.970	10.60	993,200	10,154,132	10.224	8.277	8.245	8.277	8.059	8.568	1,228,739	8.2639	-2.66%
2022-10-20	10.52	10.52	10.54	10.40	11.30	1,354,800	14,437,968	10.657	8.503	8.503	8.520	8.406	9.134	1,676,093	8.6141	-6.41%
2022-10-19	11.24	11.16	11.26	11.10	11.40	638,860	7,198,014	11.267	9.085	9.021	9.102	8.972	9.215	790,367	9.1072	-1.06%
2022-10-18	11.36	11.30	11.36	11.00	11.40	717,200	8,039,192	11.209	9.182	9.134	9.182	8.891	9.215	887,285	9.0604	3.27%
2022-10-17	11.00	11.00	11.02	10.94	11.22	645,600	7,133,144	11.049	8.891	8.891	8.908	8.843	9.069	798,705	8.9309	1.10%
2022-10-14	10.88	10.86	10.96	10.78	11.12	790,000	8,658,856	10.961	8.794	8.778	8.859	8.714	8.988	977,350	8.8595	1.49%
2022-10-13	10.72	10.70	10.72	10.66	11.26	842,800	9,232,548	10.955	8.665	8.649	8.665	8.617	9.102	1,042,672	8.8547	0.56%
2022-10-12	10.66	10.66	10.68	10.36	10.88	821,891	8,761,486	10.660	8.617	8.617	8.633	8.374	8.794	1,016,804	8.6167	0.76%
2022-10-11	10.58	10.44	10.60	10.26	10.88	837,600	8,870,592	10.590	8.552	8.439	8.568	8.293	8.794	1,036,238	8.5604	2.12%
2022-10-10	10.36	10.28	10.36	10.16	10.44	834,800	8,600,920	10.303	8.374	8.309	8.374	8.212	8.439	1,032,774	8.3280	-0.38%
2022-10-07	10.40	10.32	10.40	10.30	10.76	259,600	2,730,584	10.518	8.406	8.342	8.406	8.326	8.697	321,165	8.5021	-2.44%
2022-10-06	10.66	10.60	10.66	10.62	11.20	426,800	4,619,568	10.824	8.617	8.568	8.617	8.584	9.053	528,016	8.7489	-2.38%
2022-10-05	10.92	10.92	11.06	10.82	11.08	508,400	5,580,392	10.976	8.827	8.827	8.940	8.746	8.956	628,968	8.8723	0.92%
2022-10-03	10.82	10.74	10.88	10.50	10.90	619,600	6,696,344	10.808	8.746	8.681	8.794	8.487	8.811	766,539	8.7358	2.08%
2022-09-30	10.60	10.54	10.60	10.32	10.72	520,800	5,482,080	10.526	8.568	8.520	8.568	8.342	8.665	644,309	8.5085	0.57%
2022-09-29	10.54	10.46	10.54	10.42	10.74	486,000	5,138,364	10.573	8.520	8.455	8.520	8.423	8.681	601,256	8.5461	0.00%
2022-09-28	10.54	10.40	10.56	10.38	10.80	410,336	4,314,493	10.515	8.520	8.406	8.536	8.390	8.730	507,648	8.4990	-2.41%
2022-09-27	10.80	10.74	10.80	10.58	10.86	383,453	4,125,454	10.759	8.730	8.681	8.730	8.552	8.778	474,390	8.6963	1.12%
2022-09-26	10.68	10.54	10.68	10.52	10.90	446,146	4,779,986	10.714	8.633	8.520	8.633	8.503	8.811	551,950	8.6602	0.38%
2022-09-23	10.64	10.64	10.66	10.52	10.90	558,400	5,969,120	10.690	8.600	8.600	8.617	8.503	8.811	690,826	8.6406	0.76%
2022-09-22	10.56	10.56	10.68	10.40	10.74	438,400	4,648,104	10.602	8.536	8.536	8.633	8.406	8.681	542,367	8.5700	-0.56%
2022-09-21	10.62	10.62	10.64	10.50	10.80	640,400	6,829,564	10.665	8.584	8.584	8.600	8.487	8.730	792,272	8.6202	1.14%
2022-09-20	10.50	10.50	10.58	10.18	10.58	521,600	5,438,648	10.427	8.487	8.487	8.552	8.229	8.552	645,298	8.4281	0.77%
2022-09-19	10.42	10.40	10.42	9.940	10.52	3,942,800	39,583,044	10.039	8.423	8.406	8.423	8.035	8.503	4,877,843	8.1149	4.41%
2022-09-16	9.980	9.960	9.980	9.860	10.60	2,202,000	22,194,892	10.079	8.067	8.051	8.067	7.970	8.568	2,724,208	8.1473	-4.95%
2022-09-15	10.50	10.50	10.52	10.38	10.94	394,400	4,143,408	10.506	8.487	8.487	8.503	8.390	8.843	487,933	8.4918	-2.96%
2022-09-14	10.82	10.72	10.82	10.34	10.82	582,832	6,159,976	10.569	8.746	8.665	8.746	8.358	8.746	721,052	8.5430	4.24%
2022-09-13	10.38	10.38	10.54	10.38	11.00	1,055,403	11,225,929	10.637	8.390	8.390	8.520	8.390	8.891	1,305,694	8.5977	-4.60%
2022-09-09	10.88	10.88	10.92	10.42	11.12	716,800	7,773,060	10.844	8.794	8.794	8.827	8.423	8.988	886,790	8.7654	3.42%
2022-09-08	10.52	10.50	10.52	10.50	11.16	382,000	4,090,328	10.708	8.503	8.487	8.503	8.487	9.021	472,592	8.6551	-3.49%
2022-09-07	10.90	10.76	10.90	10.70	11.46	680,400	7,486,144	11.003	8.811	8.697	8.811	8.649	9.263	841,758	8.8935	-4.89%
2022-09-06	11.46	11.36	11.46	11.02	11.48	524,000	5,936,856	11.330	9.263	9.182	9.263	8.908	9.279	648,268	9.1580	3.99%
2022-09-05	11.02	11.02	11.04	10.96	11.24	609,200	6,733,440	11.053	8.908	8.908	8.924	8.859	9.085	753,673	8.9342	-0.90%
2022-09-02	11.12	11.10	11.22	11.12	11.40	510,400	5,725,680	11.218	8.988	8.972	9.069	8.988	9.215	631,442	9.0676	-0.71%
2022-09-01	11.20	11.10	11.20	11.10	11.52	292,000	3,287,128	11.257	9.053	8.972	9.053	8.972	9.312	361,248	9.0994	-0.88%
2022-08-31	11.30	11.18	11.32	11.10	11.30	260,430	2,912,523	11.184	9.134	9.037	9.150	8.972	9.134	322,191	9.0397	-0.53%
2022-08-30	11.36	11.36	11.52	11.18	11.78	477,200	5,428,952	11.377	9.182	9.182	9.312	9.037	9.522	590,369	9.1959	0.71%
2022-08-29	11.28	11.28	11.36	11.10	11.46	532,000	6,008,392	11.294	9.118	9.118	9.182	8.972	9.263	658,165	9.1290	-0.88%
2022-08-26	11.38	11.38	11.42	11.30	11.76	493,600	5,711,190	11.570	9.199	9.199	9.231	9.134	9.506	610,658	9.3525	-1.39%
2022-08-25	11.54	11.44	11.54	10.96	11.54	309,200	3,519,536	11.383	9.328	9.247	9.328	8.859	9.328	382,527	9.2007	4.72%
2022-08-24	11.02	11.02	11.10	11.00	11.46	158,800	1,778,296	11.198	8.908	8.908	8.972	8.891	9.263	196,460	9.0517	-2.82%
2022-08-23	11.34	11.30	11.42	11.08	11.52	323,600	3,662,495	11.318	9.166	9.134	9.231	8.956	9.312	400,342	9.1484	0.89%
2022-08-22	11.24	11.24	11.30	11.12	11.36	106,400	1,199,088	11.270	9.085	9.085	9.134	8.988	9.182	131,633	9.1093	0.00%
2022-08-19	11.24	11.24	11.28	11.02	11.40	317,600	3,566,724	11.230	9.085	9.085	9.118	8.908	9.215	392,919	9.0775	-1.06%
2022-08-18	11.36	11.36	11.48	10.86	11.56	419,156	4,723,656	11.269	9.182	9.182	9.279	8.778	9.344	518,560	9.1092	1.97%
2022-08-17	11.14	11.10	11.14	10.38	11.56	1,096,033	11,987,069	10.937	9.005	8.972	9.005	8.390	9.344	1,355,959	8.8403	1.46%
2022-08-16	10.98	10.96	10.98	10.96	11.32	262,848	2,909,422	11.069	8.875	8.859	8.875	8.859	9.150	325,183	8.9470	-1.44%
2022-08-15	11.14	11.14	11.24	11.10	11.46	154,430	1,743,201	11.288	9.005	9.005	9.085	8.972	9.263	191,053	9.1242	-1.24%
2022-08-12	11.28	11.28	11.34	10.70	11.46	538,800	6,027,504	11.187	9.118	9.118	9.166	8.649	9.263	666,577	9.0425	0.53%
2022-08-11	11.22	11.22	11.26	11.10	11.74	486,000	5,481,852	11.280	9.069	9.069	9.102	8.972	9.490	601,256	9.1173	-4.27%
2022-08-10	11.72	11.60	11.72	11.50	12.52	471,200	5,582,800	11.848	9.473	9.376	9.473	9.296	10.12	582,946	9.5769	-5.79%
2022-08-09	12.44	12.40	12.44	12.10	12.70	504,430	6,190,168	12.272	10.06	10.02	10.06	9.781	10.27	624,057	9.9192	2.81%
2022-08-08	12.10	12.06	12.10	12.04	12.44	486,000	5,899,000	12.138	9.781	9.748	9.781	9.732	10.06	601,256	9.8111	-2.26%
2022-08-05	12.38	12.38	12.40	12.34	12.64	320,800	4,011,788	12.506	10.01	10.01	10.02	9.975	10.22	396,878	10.108	-2.21%
2022-08-04	12.66	12.56	12.66	12.10	12.74	554,000	6,945,116	12.536	10.23	10.15	10.23	9.781	10.30	685,382	10.133	3.77%
2022-08-03	12.20	12.10	12.20	12.00	12.26	464,800	5,623,308	12.098	9.861	9.781	9.861	9.700	9.910	575,028	9.7792	0.99%
2022-08-02	12.08	12.00	12.08	11.92	12.08	184,000	2,208,392	12.002	9.764	9.700	9.764	9.635	9.764	227,636	9.7014	-0.17%
2022-08-01	12.10	12.10	12.26	12.10	12.54	484,830	5,952,460	12.277	9.781	9.781	9.910	9.781	10.14	599,808	9.9239	-3.35%
2022-07-29	12.52	12.32	12.52	12.30	12.62	157,600	1,974,447	12.528	10.12	9.958	10.12	9.942	10.20	194,975	10.127	1.29%
2022-07-28	12.36	12.36	12.54	12.30	12.54	470,800	5,856,392	12.439	9.991	9.991	10.14	9.942	10.14	582,451	10.055	-0.64%
2022-07-27	12.44	12.28	12.46	12.18	12.48	158,400	1,950,448	12.313	10.06	9.926	10.07	9.845	10.09	195,965	9.9530	0.65%
2022-07-26	12.36	12.26	12.36	12.02	12.36	511,200	6,251,208	12.228	9.991	9.910	9.991	9.716	9.991	632,432	9.8844	0.65%
2022-07-25	12.28	12.18	12.28	12.16	12.46	215,600	2,652,656	12.304	9.926	9.845	9.926	9.829	10.07	266,730	9.9451	-2.54%
2022-07-22	12.60	12.50	12.60	12.50	13.20	562,136	7,093,617	12.619	10.18	10.10	10.18	10.10	10.67	695,448	10.200	-2.33%
2022-07-21	12.90	12.80	12.90	12.80	13.12	512,800	6,631,176	12.931	10.43	10.35	10.43	10.35	10.61	634,411	10.452	-0.62%
2022-07-20	12.98	12.98	13.12	12.98	13.48	518,000	6,809,348	13.145	10.49	10.49	10.61	10.49	10.90	640,845	10.626	-3.42%
2022-07-19	13.44	13.14	13.44	13.20	13.60	250,912	3,360,476	13.393	10.86	10.62	10.86	10.67	10.99	310,416	10.826	0.15%
2022-07-18	13.42	13.42	13.44	13.06	13.50	200,116	2,656,022	13.272	10.85	10.85	10.86	10.56	10.91	247,574	10.728	2.91%
2022-07-15	13.04	13.04	13.06	13.00	13.50	531,200	7,075,328	13.320	10.54	10.54	10.56	10.51	10.91	657,175	10.766	-3.98%
2022-07-14	13.58	13.40	13.58	13.12	13.58	180,168	2,397,299	13.306	10.98	10.83	10.98	10.61	10.98	222,895	10.755	0.59%
2022-07-13	13.50	13.50	13.56	13.52	13.78	159,600	2,183,824	13.683	10.91	10.91	10.96	10.93	11.14	197,449	11.060	-1.46%
2022-07-12	13.70	13.62	13.70	13.48	13.74	480,400	6,543,904	13.622	11.07	11.01	11.07	10.90	11.11	594,328	11.011	1.48%
2022-07-11	13.50	13.50	13.54	13.38	13.70	476,400	6,444,576	13.528	10.91	10.91	10.94	10.82	11.07	589,379	10.935	-1.60%
2022-07-08	13.72	13.58	13.72	13.52	13.80	141,344	1,930,016	13.655	11.09	10.98	11.09	10.93	11.15	174,864	11.037	0.29%
2022-07-07	13.68	13.68	13.86	13.62	13.86	142,746	1,966,683	13.777	11.06	11.06	11.20	11.01	11.20	176,598	11.136	-0.73%
2022-07-06	13.78	13.66	13.78	13.52	14.02	586,094	8,076,119	13.780	11.14	11.04	11.14	10.93	11.33	725,087	11.138	1.03%
2022-07-05	13.64	13.54	13.64	13.52	13.64	474,216	6,441,671	13.584	11.03	10.94	11.03	10.93	11.03	586,677	10.980	0.00%
2022-07-04	13.64	13.56	13.66	13.36	13.64	519,864	7,057,290	13.575	11.03	10.96	11.04	10.80	11.03	643,151	10.973	0.89%
2022-06-30	13.52	13.50	13.56	13.32	13.70	509,200	6,853,816	13.460	10.93	10.91	10.96	10.77	11.07	629,958	10.880	-1.02%
2022-06-29	13.66	13.50	13.66	13.42	13.72	475,200	6,432,880	13.537	11.04	10.91	11.04	10.85	11.09	587,895	10.942	0.89%
2022-06-28	13.54	13.54	13.58	13.52	13.70	141,000	1,912,131	13.561	10.94	10.94	10.98	10.93	11.07	174,438	10.962	-0.88%
2022-06-27	13.66	13.64	13.66	13.56	13.74	235,416	3,214,674	13.655	11.04	11.03	11.04	10.96	11.11	291,245	11.038	0.44%
2022-06-24	13.60	13.58	13.60	13.30	13.66	476,744	6,447,183	13.523	10.99	10.98	10.99	10.75	11.04	589,805	10.931	2.56%
2022-06-23	13.26	13.22	13.38	13.26	13.64	538,000	7,256,696	13.488	10.72	10.69	10.82	10.72	11.03	665,588	10.903	-1.04%
2022-06-22	13.40	13.30	13.48	13.20	13.60	472,224	6,297,981	13.337	10.83	10.75	10.90	10.67	10.99	584,213	10.780	0.30%
2022-06-21	13.36	13.28	13.36	13.16	13.38	469,600	6,249,391	13.308	10.80	10.73	10.80	10.64	10.82	580,967	10.757	-0.30%
2022-06-20	13.40	13.22	13.40	13.20	13.82	116,000	1,559,544	13.444	10.83	10.69	10.83	10.67	11.17	143,510	10.867	-2.33%
2022-06-17	13.72	13.60	13.72	13.38	13.80	575,600	7,841,567	13.623	11.09	10.99	11.09	10.82	11.15	712,105	11.012	3.00%
2022-06-16	13.32	13.24	13.40	13.24	13.54	192,096	2,583,412	13.449	10.77	10.70	10.83	10.70	10.94	237,652	10.871	-0.60%
2022-06-15	13.40	13.40	13.54	13.40	13.62	188,000	2,543,456	13.529	10.83	10.83	10.94	10.83	11.01	232,585	10.936	-0.15%
2022-06-14	13.42	13.42	13.66	13.42	13.76	503,200	6,855,419	13.624	10.85	10.85	11.04	10.85	11.12	622,535	11.012	-2.89%
2022-06-13	13.82	13.62	13.86	13.66	13.90	134,800	1,854,000	13.754	11.17	11.01	11.20	11.04	11.24	166,768	11.117	-0.43%
2022-06-10	13.88	13.84	13.88	13.50	14.00	480,328	6,670,686	13.888	11.22	11.19	11.22	10.91	11.32	594,239	11.226	1.46%
2022-06-09	13.68	13.54	13.68	13.48	13.70	266,752	3,635,065	13.627	11.06	10.94	11.06	10.90	11.07	330,013	11.015	1.63%
2022-06-08	13.46	13.46	13.58	13.22	13.60	534,033	7,159,952	13.407	10.88	10.88	10.98	10.69	10.99	660,680	10.837	1.20%
2022-06-07	13.30	13.18	13.30	13.10	13.42	239,192	3,168,541	13.247	10.75	10.65	10.75	10.59	10.85	295,917	10.708	0.15%
2022-06-06	13.28	13.28	13.32	13.20	13.42	524,000	6,970,808	13.303	10.73	10.73	10.77	10.67	10.85	648,268	10.753	0.30%
2022-06-02	13.24	13.14	13.24	13.06	13.28	177,648	2,342,072	13.184	10.70	10.62	10.70	10.56	10.73	219,778	10.657	-0.15%
2022-06-01	13.26	13.20	13.26	13.10	13.28	518,000	6,849,744	13.223	10.72	10.67	10.72	10.59	10.73	640,845	10.689	-0.45%
2022-05-31	13.32	13.32	13.34	12.90	13.36	630,400	8,284,584	13.142	10.77	10.77	10.78	10.43	10.80	779,901	10.623	3.58%
2022-05-30	12.86	12.80	12.86	12.72	12.94	488,400	6,289,616	12.878	10.39	10.35	10.39	10.28	10.46	604,225	10.409	0.59%
2022-05-27	13.20	13.14	13.20	12.90	13.30	590,400	7,749,992	13.127	10.33	10.29	10.33	10.10	10.41	754,183	10.276	2.33%
2022-05-26	12.90	12.78	12.90	12.76	12.96	493,200	6,349,824	12.875	10.10	10.00	10.10	9.989	10.15	630,018	10.079	-0.15%
2022-05-25	12.92	12.80	12.92	12.70	13.02	621,744	8,016,112	12.893	10.11	10.02	10.11	9.942	10.19	794,222	10.093	1.10%
2022-05-24	12.78	12.78	12.84	12.74	13.26	520,000	6,748,868	12.979	10.00	10.00	10.05	9.973	10.38	664,253	10.160	-3.77%
2022-05-23	13.28	13.16	13.30	13.06	13.34	151,600	2,003,991	13.219	10.40	10.30	10.41	10.22	10.44	193,655	10.348	1.37%
2022-05-20	13.10	13.02	13.10	13.00	13.12	486,800	6,354,520	13.054	10.26	10.19	10.26	10.18	10.27	621,843	10.219	0.77%
2022-05-19	13.00	12.94	13.00	12.94	13.12	498,000	6,489,040	13.030	10.18	10.13	10.18	10.13	10.27	636,150	10.200	-0.46%
2022-05-18	13.06	13.00	13.06	12.90	13.10	493,200	6,415,080	13.007	10.22	10.18	10.22	10.10	10.26	630,018	10.182	1.40%
2022-05-17	12.88	12.88	13.08	12.80	13.12	529,600	6,877,675	12.987	10.08	10.08	10.24	10.02	10.27	676,516	10.166	0.00%
2022-05-16	12.88	12.88	13.06	12.84	13.14	490,400	6,377,596	13.005	10.08	10.08	10.22	10.05	10.29	626,442	10.181	-1.98%
2022-05-13	13.14	12.98	13.20	12.70	13.16	271,200	3,523,622	12.993	10.29	10.16	10.33	9.942	10.30	346,434	10.171	1.86%
2022-05-12	12.90	12.84	12.90	12.70	13.00	252,000	3,248,512	12.891	10.10	10.05	10.10	9.942	10.18	321,907	10.091	-0.62%
2022-05-11	12.98	12.98	13.02	12.98	13.20	199,226	2,609,503	13.098	10.16	10.16	10.19	10.16	10.33	254,493	10.254	-1.67%
2022-05-10	13.20	13.06	13.20	13.06	13.28	105,937	1,389,886	13.120	10.33	10.22	10.33	10.22	10.40	135,325	10.271	-0.90%
2022-05-06	13.32	13.32	13.48	13.18	13.46	169,192	2,258,685	13.350	10.43	10.43	10.55	10.32	10.54	216,127	10.451	-0.75%
2022-05-05	13.42	13.26	13.42	13.18	13.64	239,064	3,216,668	13.455	10.51	10.38	10.51	10.32	10.68	305,383	10.533	1.36%
2022-05-04	13.24	13.20	13.30	13.00	13.28	83,600	1,097,152	13.124	10.36	10.33	10.41	10.18	10.40	106,791	10.274	-0.30%
2022-05-03	13.28	13.10	13.28	13.08	13.30	94,216	1,238,401	13.144	10.40	10.26	10.40	10.24	10.41	120,352	10.290	-0.30%
2022-04-29	13.32	13.32	13.34	13.20	13.80	269,600	3,595,376	13.336	10.43	10.43	10.44	10.33	10.80	344,390	10.440	-1.48%
2022-04-28	13.52	13.20	13.54	13.10	13.64	332,000	4,440,040	13.374	10.58	10.33	10.60	10.26	10.68	424,100	10.469	1.50%
2022-04-27	13.32	13.12	13.32	13.10	13.66	350,000	4,647,880	13.280	10.43	10.27	10.43	10.26	10.69	447,093	10.396	-2.35%
2022-04-26	13.64	13.62	13.64	13.08	14.00	573,200	7,739,872	13.503	10.68	10.66	10.68	10.24	10.96	732,211	10.571	1.64%
2022-04-25	13.42	13.40	13.42	13.08	13.68	444,800	5,948,808	13.374	10.51	10.49	10.51	10.24	10.71	568,192	10.470	0.15%
2022-04-22	13.40	13.40	13.46	13.40	13.82	290,583	3,953,383	13.605	10.49	10.49	10.54	10.49	10.82	371,194	10.650	-1.90%
2022-04-21	13.66	13.66	13.68	13.56	13.94	219,200	3,021,968	13.786	10.69	10.69	10.71	10.62	10.91	280,008	10.792	-0.29%
2022-04-20	13.70	13.70	13.88	13.56	13.92	351,400	4,834,632	13.758	10.72	10.72	10.87	10.62	10.90	448,882	10.770	-0.87%
2022-04-19	13.82	13.64	13.82	13.30	13.82	365,488	4,999,320	13.678	10.82	10.68	10.82	10.41	10.82	466,878	10.708	-0.58%
2022-04-14	13.90	13.84	13.90	13.24	14.14	276,844	3,831,006	13.838	10.88	10.83	10.88	10.36	11.07	353,643	10.833	2.66%
2022-04-13	13.54	13.52	13.54	13.32	13.76	385,200	5,205,828	13.515	10.60	10.58	10.60	10.43	10.77	492,058	10.580	-0.44%
2022-04-12	13.60	13.38	13.62	13.10	13.64	361,544	4,849,009	13.412	10.65	10.47	10.66	10.26	10.68	461,840	10.499	1.95%
2022-04-11	13.34	13.26	13.34	13.24	13.60	76,763	1,024,629	13.348	10.44	10.38	10.44	10.36	10.65	98,058	10.449	-2.34%
2022-04-08	13.66	13.60	13.66	13.40	13.66	181,600	2,461,136	13.553	10.69	10.65	10.69	10.49	10.69	231,978	10.609	1.19%
2022-04-07	13.50	13.50	13.60	13.50	13.84	341,277	4,666,632	13.674	10.57	10.57	10.65	10.57	10.83	435,951	10.704	-2.46%
2022-04-06	13.84	13.82	13.98	13.80	14.00	241,696	3,356,662	13.888	10.83	10.82	10.94	10.80	10.96	308,745	10.872	-1.14%
2022-04-04	14.00	14.00	14.02	13.82	14.20	418,800	5,861,536	13.996	10.96	10.96	10.98	10.82	11.12	534,979	10.957	2.19%
2022-04-01	13.70	13.70	13.74	13.54	13.80	395,416	5,416,057	13.697	10.72	10.72	10.76	10.60	10.80	505,108	10.723	-0.72%
2022-03-31	13.80	13.76	13.80	13.74	14.00	276,400	3,818,892	13.817	10.80	10.77	10.80	10.76	10.96	353,076	10.816	-1.15%
2022-03-30	13.96	13.88	13.96	13.72	14.10	631,200	8,815,128	13.966	10.93	10.87	10.93	10.74	11.04	806,301	10.933	-0.14%
2022-03-29	13.98	13.98	14.00	13.80	14.18	462,400	6,464,640	13.981	10.94	10.94	10.96	10.80	11.10	590,674	10.945	-0.14%
2022-03-28	14.00	13.98	14.00	13.78	14.10	446,000	6,248,546	14.010	10.96	10.94	10.96	10.79	11.04	569,725	10.968	0.14%
2022-03-25	13.98	13.98	14.00	13.76	14.04	664,400	9,290,048	13.983	10.94	10.94	10.96	10.77	10.99	848,711	10.946	1.01%
2022-03-24	13.84	13.84	13.98	13.76	14.00	229,200	3,183,752	13.891	10.83	10.83	10.94	10.77	10.96	292,782	10.874	-1.14%
2022-03-23	14.00	14.00	14.02	13.40	14.12	749,600	10,416,992	13.897	10.96	10.96	10.98	10.49	11.05	957,546	10.879	1.60%
2022-03-22	13.78	13.68	13.78	13.22	13.80	415,616	5,654,808	13.606	10.79	10.71	10.79	10.35	10.80	530,912	10.651	1.62%
2022-03-21	13.56	13.40	13.56	13.28	13.90	405,744	5,502,589	13.562	10.62	10.49	10.62	10.40	10.88	518,301	10.617	-0.15%
2022-03-18	13.58	13.56	13.58	13.54	14.18	1,059,596	14,673,704	13.848	10.63	10.62	10.63	10.60	11.10	1,353,538	10.841	-4.63%
2022-03-17	14.24	14.02	14.24	12.92	14.24	1,598,600	21,685,252	13.565	11.15	10.98	11.15	10.11	11.15	2,042,067	10.619	7.88%
2022-03-16	13.20	13.10	13.20	12.58	13.64	452,800	5,858,320	12.938	10.33	10.26	10.33	9.848	10.68	578,411	10.128	6.28%
2022-03-15	12.42	12.32	12.42	12.04	12.74	690,800	8,519,552	12.333	9.723	9.645	9.723	9.425	9.973	882,435	9.6546	-2.66%
2022-03-14	12.76	12.74	12.76	12.60	13.22	626,400	8,014,344	12.794	9.989	9.973	9.989	9.864	10.35	800,169	10.016	-3.63%
2022-03-11	13.24	13.20	13.24	13.00	13.50	582,800	7,718,000	13.243	10.36	10.33	10.36	10.18	10.57	744,474	10.367	0.00%
2022-03-10	13.24	13.20	13.24	13.08	13.48	564,800	7,493,920	13.268	10.36	10.33	10.36	10.24	10.55	721,481	10.387	-0.15%
2022-03-09	13.26	13.14	13.26	12.90	13.44	958,000	12,617,960	13.171	10.38	10.29	10.38	10.10	10.52	1,223,758	10.311	0.45%
2022-03-08	13.20	13.16	13.20	12.60	13.42	1,221,600	15,972,909	13.075	10.33	10.30	10.33	9.864	10.51	1,560,484	10.236	3.77%
2022-03-07	12.72	12.72	12.80	12.68	13.26	898,400	11,595,597	12.907	9.958	9.958	10.02	9.926	10.38	1,147,625	10.104	-2.60%
2022-03-04	13.06	12.94	13.06	12.90	13.62	1,998,800	26,321,352	13.169	10.22	10.13	10.22	10.10	10.66	2,553,286	10.309	-5.22%
2022-03-03	13.78	13.70	13.80	13.56	14.06	843,024	11,666,886	13.839	10.79	10.72	10.80	10.62	11.01	1,076,887	10.834	-0.72%
2022-03-02	13.88	13.88	13.92	13.88	14.66	2,272,720	32,203,800	14.170	10.87	10.87	10.90	10.87	11.48	2,903,194	11.093	-5.71%
2022-03-01	14.72	14.72	14.74	14.52	14.92	905,200	13,302,112	14.695	11.52	11.52	11.54	11.37	11.68	1,156,311	11.504	0.55%
2022-02-28	14.64	14.64	14.66	14.62	15.30	776,000	11,436,028	14.737	11.46	11.46	11.48	11.45	11.98	991,270	11.537	-3.17%
2022-02-25	15.12	15.12	15.18	14.80	15.56	851,096	12,997,356	15.271	11.84	11.84	11.88	11.59	12.18	1,087,198	11.955	3.85%
2022-02-24	14.56	14.56	14.60	14.44	15.24	845,480	12,527,787	14.817	11.40	11.40	11.43	11.30	11.93	1,080,024	11.600	-5.21%
2022-02-23	15.36	15.36	15.42	15.24	15.68	1,127,720	17,494,417	15.513	12.02	12.02	12.07	11.93	12.27	1,440,560	12.144	0.92%
2022-02-22	15.22	15.20	15.22	15.18	15.48	787,847	12,070,491	15.321	11.91	11.90	11.91	11.88	12.12	1,006,403	11.994	0.13%
2022-02-21	15.20	15.20	15.28	15.12	15.46	391,072	5,972,987	15.273	11.90	11.90	11.96	11.84	12.10	499,559	11.957	0.66%
2022-02-18	15.10	15.10	15.20	14.78	15.36	493,416	7,482,160	15.164	11.82	11.82	11.90	11.57	12.02	630,294	11.871	-0.79%
2022-02-17	15.22	15.20	15.26	14.40	15.50	1,412,344	21,325,049	15.099	11.91	11.90	11.95	11.27	12.13	1,804,142	11.820	3.96%
2022-02-16	14.64	14.64	14.78	14.32	14.90	533,688	7,873,614	14.753	11.46	11.46	11.57	11.21	11.66	681,738	11.549	0.83%
2022-02-15	14.52	14.50	14.60	14.28	14.78	405,200	5,896,416	14.552	11.37	11.35	11.43	11.18	11.57	517,606	11.392	1.40%
2022-02-14	14.32	14.28	14.32	14.12	14.46	515,648	7,349,849	14.254	11.21	11.18	11.21	11.05	11.32	658,694	11.158	0.14%
2022-02-11	14.30	14.18	14.32	14.14	14.42	251,728	3,583,048	14.234	11.19	11.10	11.21	11.07	11.29	321,560	11.143	-0.14%
2022-02-10	14.32	14.22	14.32	14.18	14.52	283,260	4,041,589	14.268	11.21	11.13	11.21	11.10	11.37	361,839	11.170	-0.83%
2022-02-09	14.44	14.42	14.44	14.30	14.96	802,840	11,756,280	14.643	11.30	11.29	11.30	11.19	11.71	1,025,556	11.463	-1.63%
2022-02-08	14.68	14.66	14.72	14.28	14.82	435,339	6,343,731	14.572	11.49	11.48	11.52	11.18	11.60	556,106	11.407	2.23%
2022-02-07	14.36	14.36	14.38	14.16	14.68	562,000	8,114,976	14.439	11.24	11.24	11.26	11.08	11.49	717,904	11.304	0.84%
2022-02-04	14.24	14.24	14.34	14.24	14.64	306,776	4,415,391	14.393	11.15	11.15	11.23	11.15	11.46	391,879	11.267	-0.84%
2022-01-31	14.36	14.36	14.38	14.32	14.88	284,000	4,112,312	14.480	11.24	11.24	11.26	11.21	11.65	362,784	11.335	-2.97%
2022-01-28	14.80	14.80	14.84	14.10	14.86	951,864	13,737,532	14.432	11.59	11.59	11.62	11.04	11.63	1,215,920	11.298	4.82%
2022-01-27	14.12	14.08	14.12	14.08	14.26	543,200	7,681,128	14.141	11.05	11.02	11.05	11.02	11.16	693,889	11.070	-0.56%
2022-01-26	14.20	14.20	14.22	14.16	14.36	674,000	9,581,008	14.215	11.12	11.12	11.13	11.08	11.24	860,974	11.128	-0.56%
2022-01-25	14.28	14.28	14.34	13.98	14.38	744,048	10,529,842	14.152	11.18	11.18	11.23	10.94	11.26	950,454	11.079	0.71%
2022-01-24	14.18	14.14	14.26	14.14	14.90	1,688,712	24,383,843	14.439	11.10	11.07	11.16	11.07	11.66	2,157,177	11.304	-1.12%
2022-01-21	14.34	14.20	14.34	13.64	14.42	1,671,096	23,905,110	14.305	11.23	11.12	11.23	10.68	11.29	2,134,674	11.198	2.43%
2022-01-20	14.00	13.94	14.00	13.72	14.36	2,450,984	34,485,565	14.070	10.96	10.91	10.96	10.74	11.24	3,130,911	11.015	1.01%
2022-01-19	13.86	13.82	13.86	13.70	13.88	849,144	11,715,199	13.796	10.85	10.82	10.85	10.72	10.87	1,084,705	10.800	1.17%
2022-01-18	13.70	13.70	13.76	13.28	13.86	1,400,552	19,169,697	13.687	10.72	10.72	10.77	10.40	10.85	1,789,079	10.715	1.48%
2022-01-17	13.50	13.34	13.50	12.76	13.50	1,382,800	18,249,040	13.197	10.57	10.44	10.57	9.989	10.57	1,766,402	10.331	4.98%
2022-01-14	12.86	12.82	12.86	12.72	12.90	138,800	1,780,824	12.830	10.07	10.04	10.07	9.958	10.10	177,304	10.044	0.31%
2022-01-13	12.82	12.68	12.84	12.62	12.86	60,800	776,432	12.770	10.04	9.926	10.05	9.879	10.07	77,667	9.9970	0.47%
2022-01-12	12.76	12.70	12.76	12.58	12.76	154,000	1,957,912	12.714	9.989	9.942	9.989	9.848	9.989	196,721	9.9527	2.90%
2022-01-11	12.40	12.30	12.40	12.30	12.76	97,200	1,212,200	12.471	9.707	9.629	9.707	9.629	9.989	124,164	9.7629	-2.36%
2022-01-10	12.70	12.52	12.70	12.36	12.84	77,600	985,584	12.701	9.942	9.801	9.942	9.676	10.05	99,127	9.9426	-0.31%
2022-01-07	12.74	12.64	12.74	12.64	12.82	167,120	2,130,160	12.746	9.973	9.895	9.973	9.895	10.04	213,481	9.9782	-0.62%
2022-01-06	12.82	12.68	12.82	12.62	12.90	285,600	3,634,696	12.727	10.04	9.926	10.04	9.879	10.10	364,828	9.9628	0.79%
2022-01-05	12.72	12.68	12.74	12.60	12.88	122,400	1,556,492	12.716	9.958	9.926	9.973	9.864	10.08	156,355	9.9549	-1.40%
2022-01-04	12.90	12.84	12.90	12.76	12.96	146,800	1,881,296	12.815	10.10	10.05	10.10	9.989	10.15	187,524	10.032	0.94%
2022-01-03	12.78	12.66	12.78	12.68	12.94	72,800	930,696	12.784	10.00	9.911	10.00	9.926	10.13	92,995	10.008	0.47%
2021-12-31	12.72	12.72	12.80	12.72	13.00	14,400	184,184	12.791	9.958	9.958	10.02	9.958	10.18	18,395	10.013	-0.31%
2021-12-30	12.76	12.74	12.80	12.68	12.88	72,800	925,872	12.718	9.989	9.973	10.02	9.926	10.08	92,995	9.9561	0.63%
2021-12-29	12.68	12.60	12.68	12.42	12.82	86,400	1,090,984	12.627	9.926	9.864	9.926	9.723	10.04	110,368	9.8849	-0.94%
2021-12-28	12.80	12.70	12.80	12.68	13.02	129,295	1,657,992	12.823	10.02	9.942	10.02	9.926	10.19	165,163	10.039	0.95%
2021-12-24	12.68	12.66	12.88	12.68	13.00	53,600	688,768	12.850	9.926	9.911	10.08	9.926	10.18	68,469	10.060	-2.46%
2021-12-23	13.00	12.78	13.00	12.72	13.18	440,000	5,713,160	12.984	10.18	10.00	10.18	9.958	10.32	562,060	10.165	1.09%
2021-12-22	12.86	12.78	12.88	12.66	13.06	526,800	6,770,168	12.851	10.07	10.00	10.08	9.911	10.22	672,939	10.061	0.47%
2021-12-21	12.80	12.76	12.80	12.42	12.98	446,400	5,705,752	12.782	10.02	9.989	10.02	9.723	10.16	570,236	10.006	0.79%
2021-12-20	12.70	12.66	12.70	12.24	12.92	249,736	3,140,683	12.576	9.942	9.911	9.942	9.582	10.11	319,015	9.8449	-1.70%
2021-12-17	12.92	12.74	12.92	12.46	12.92	365,600	4,653,040	12.727	10.11	9.973	10.11	9.754	10.11	467,021	9.9632	3.69%
2021-12-16	12.46	12.38	12.46	12.30	12.70	285,600	3,574,856	12.517	9.754	9.691	9.754	9.629	9.942	364,828	9.7987	1.14%
2021-12-15	12.32	12.30	12.32	12.22	12.44	515,600	6,338,012	12.292	9.645	9.629	9.645	9.566	9.738	658,632	9.6230	0.82%
2021-12-14	12.22	12.20	12.26	12.12	12.32	108,000	1,323,272	12.253	9.566	9.551	9.598	9.488	9.645	137,960	9.5917	1.16%
2021-12-13	12.08	12.08	12.12	12.08	12.28	149,600	1,814,552	12.129	9.457	9.457	9.488	9.457	9.613	191,100	9.4953	-1.63%
2021-12-10	12.28	12.20	12.28	12.16	12.32	68,400	838,648	12.261	9.613	9.551	9.613	9.519	9.645	87,375	9.5983	-0.32%
2021-12-09	12.32	12.26	12.32	12.12	12.36	148,800	1,826,048	12.272	9.645	9.598	9.645	9.488	9.676	190,079	9.6068	0.49%
2021-12-08	12.26	12.24	12.26	12.24	12.68	87,200	1,075,376	12.332	9.598	9.582	9.598	9.582	9.926	111,390	9.6541	0.00%
2021-12-07	12.26	12.26	12.28	12.24	12.36	172,931	2,132,595	12.332	9.598	9.598	9.613	9.582	9.676	220,904	9.6540	-0.33%
2021-12-06	12.30	12.30	12.32	12.20	12.40	96,512	1,187,770	12.307	9.629	9.629	9.645	9.551	9.707	123,285	9.6343	-1.44%
2021-12-03	12.48	12.34	12.48	12.26	12.66	530,480	6,612,335	12.465	9.770	9.660	9.770	9.598	9.911	677,640	9.7579	-1.89%
2021-12-02	12.72	12.72	12.76	12.70	12.84	230,480	2,946,984	12.786	9.958	9.958	9.989	9.942	10.05	294,417	10.010	-1.40%
2021-12-01	12.90	12.82	12.90	12.80	12.90	257,000	3,306,876	12.867	10.10	10.04	10.10	10.02	10.10	328,294	10.073	-0.31%
2021-11-30	12.94	12.86	12.94	12.82	13.18	540,096	6,983,296	12.930	10.13	10.07	10.13	10.04	10.32	689,924	10.122	-2.71%
2021-11-29	13.30	13.10	13.30	13.10	13.50	429,000	5,704,184	13.296	10.41	10.26	10.41	10.26	10.57	548,009	10.409	0.61%
2021-11-26	13.22	13.22	13.34	13.00	13.40	268,600	3,542,240	13.188	10.35	10.35	10.44	10.18	10.49	343,112	10.324	0.92%
2021-11-25	13.10	13.08	13.10	12.62	13.30	121,200	1,590,404	13.122	10.26	10.24	10.26	9.879	10.41	154,822	10.272	0.15%
2021-11-24	13.08	13.04	13.08	13.06	13.20	149,691	1,960,338	13.096	10.24	10.21	10.24	10.22	10.33	191,217	10.252	0.00%
2021-11-23	13.08	13.08	13.12	12.96	13.22	54,552	712,537	13.062	10.24	10.24	10.27	10.15	10.35	69,685	10.225	-1.51%
2021-11-22	13.28	13.08	13.28	12.82	13.28	154,168	2,025,440	13.138	10.40	10.24	10.40	10.04	10.40	196,936	10.285	2.47%
2021-11-19	12.96	12.92	12.96	12.80	12.98	30,800	397,528	12.907	10.15	10.11	10.15	10.02	10.16	39,344	10.104	-0.46%
2021-11-18	13.02	13.00	13.02	12.92	13.06	102,240	1,327,731	12.986	10.19	10.18	10.19	10.11	10.22	130,602	10.166	-1.21%
2021-11-17	13.18	13.14	13.18	13.06	13.30	66,214	872,067	13.170	10.32	10.29	10.32	10.22	10.41	84,582	10.310	-0.15%
2021-11-16	13.20	13.14	13.20	13.04	13.26	121,331	1,595,258	13.148	10.33	10.29	10.33	10.21	10.38	154,989	10.293	0.61%
2021-11-15	13.12	13.12	13.20	13.10	13.20	67,072	881,034	13.136	10.27	10.27	10.33	10.26	10.33	85,678	10.283	-0.46%
2021-11-12	13.18	13.10	13.18	13.10	13.30	120,000	1,581,220	13.177	10.32	10.26	10.32	10.26	10.41	153,289	10.315	-0.30%
2021-11-11	13.22	13.22	13.30	13.16	13.36	655,600	8,726,016	13.310	10.35	10.35	10.41	10.30	10.46	837,470	10.419	-1.93%
2021-11-10	13.48	13.40	13.48	13.38	13.62	191,072	2,572,500	13.464	10.55	10.49	10.55	10.47	10.66	244,077	10.540	0.30%
2021-11-09	13.44	13.44	13.52	13.36	13.60	161,400	2,178,252	13.496	10.52	10.52	10.58	10.46	10.65	206,174	10.565	0.00%
2021-11-08	13.44	13.28	13.46	13.12	13.52	281,600	3,762,384	13.361	10.52	10.40	10.54	10.27	10.58	359,719	10.459	0.15%
2021-11-05	13.42	13.38	13.42	12.90	13.78	959,040	12,877,496	13.427	10.51	10.47	10.51	10.10	10.79	1,225,087	10.511	3.71%
2021-11-04	12.94	12.92	12.94	12.76	13.08	488,144	6,337,715	12.983	10.13	10.11	10.13	9.989	10.24	623,560	10.164	1.09%
2021-11-03	12.80	12.78	12.80	12.60	12.92	56,400	715,848	12.692	10.02	10.00	10.02	9.864	10.11	72,046	9.9360	0.31%
2021-11-02	12.76	12.66	12.76	12.66	13.04	103,600	1,327,792	12.817	9.989	9.911	9.989	9.911	10.21	132,340	10.033	-0.93%
2021-11-01	12.88	12.86	12.88	12.80	12.94	137,400	1,769,492	12.878	10.08	10.07	10.08	10.02	10.13	175,516	10.082	0.31%
2021-10-29	12.84	12.70	12.84	12.72	12.88	35,200	449,256	12.763	10.05	9.942	10.05	9.958	10.08	44,965	9.9913	-0.93%
2021-10-28	12.96	12.86	12.96	12.82	13.02	95,600	1,231,416	12.881	10.15	10.07	10.15	10.04	10.19	122,120	10.084	-0.31%
2021-10-27	13.00	12.92	13.00	12.94	13.12	65,648	853,403	13.000	10.18	10.11	10.18	10.13	10.27	83,859	10.177	-1.52%
2021-10-26	13.20	13.10	13.20	12.88	13.50	205,328	2,688,833	13.095	10.33	10.26	10.33	10.08	10.57	262,288	10.251	-1.35%
2021-10-25	13.38	13.30	13.38	13.16	13.50	94,400	1,261,192	13.360	10.47	10.41	10.47	10.30	10.57	120,587	10.459	-0.45%
2021-10-22	13.44	13.36	13.44	13.20	13.48	179,872	2,398,601	13.335	10.52	10.46	10.52	10.33	10.55	229,770	10.439	1.20%
2021-10-21	13.28	13.28	13.34	13.06	13.34	286,848	3,795,084	13.230	10.40	10.40	10.44	10.22	10.44	366,422	10.357	0.76%
2021-10-20	13.18	13.18	13.24	13.04	13.42	322,144	4,259,742	13.223	10.32	10.32	10.36	10.21	10.51	411,510	10.351	0.61%
2021-10-19	13.10	13.04	13.10	12.62	13.12	289,200	3,780,376	13.072	10.26	10.21	10.26	9.879	10.27	369,427	10.233	1.08%
2021-10-18	12.96	12.92	12.96	12.68	12.96	319,600	4,096,192	12.817	10.15	10.11	10.15	9.926	10.15	408,260	10.033	1.73%
2021-10-15	12.74	12.66	12.74	12.30	12.76	348,848	4,378,678	12.552	9.973	9.911	9.973	9.629	9.989	445,622	9.8260	2.08%
2021-10-12	12.48	12.48	12.52	12.22	12.86	449,200	5,626,208	12.525	9.770	9.770	9.801	9.566	10.07	573,812	9.8050	0.00%
2021-10-11	12.48	12.46	12.50	12.48	13.80	1,131,744	14,829,182	13.103	9.770	9.754	9.785	9.770	10.80	1,445,701	10.257	-8.37%
2021-10-08	13.62	13.62	13.70	13.26	13.90	2,372,496	32,472,625	13.687	10.66	10.66	10.72	10.38	10.88	3,030,649	10.715	0.89%
2021-10-07	13.50	13.50	13.54	13.26	13.60	872,648	11,768,254	13.486	10.57	10.57	10.60	10.38	10.65	1,114,729	10.557	0.45%
2021-10-06	13.44	13.40	13.44	13.04	13.44	496,800	6,608,512	13.302	10.52	10.49	10.52	10.21	10.52	634,617	10.413	2.44%
2021-10-05	13.12	13.12	13.18	13.12	13.50	786,768	10,446,536	13.278	10.27	10.27	10.32	10.27	10.57	1,005,025	10.394	-2.53%
2021-10-04	13.46	13.36	13.46	12.80	13.66	2,643,200	35,207,456	13.320	10.54	10.46	10.54	10.02	10.69	3,376,449	10.427	4.50%
2021-09-30	12.88	12.76	12.88	12.50	12.88	206,800	2,646,712	12.798	10.08	9.989	10.08	9.785	10.08	264,168	10.019	0.78%
2021-09-29	12.78	12.76	12.78	12.50	12.80	155,768	1,985,348	12.746	10.00	9.989	10.00	9.785	10.02	198,980	9.9776	-0.16%
2021-09-28	12.80	12.70	12.80	12.34	12.88	254,400	3,246,360	12.761	10.02	9.942	10.02	9.660	10.08	324,973	9.9896	3.73%
2021-09-27	12.34	12.34	12.58	12.32	12.88	523,672	6,591,436	12.587	9.660	9.660	9.848	9.645	10.08	668,944	9.8535	-4.19%
2021-09-24	12.88	12.62	12.88	12.70	12.98	111,984	1,443,004	12.886	10.08	9.879	10.08	9.942	10.16	143,049	10.087	1.42%
2021-09-23	12.70	12.62	12.70	12.44	12.98	357,939	4,582,479	12.802	9.942	9.879	9.942	9.738	10.16	457,235	10.022	-2.16%
2021-09-21	12.98	12.84	12.98	12.82	13.08	128,000	1,661,672	12.982	10.16	10.05	10.16	10.04	10.24	163,508	10.163	1.25%
2021-09-20	12.82	12.70	12.82	12.72	13.08	222,968	2,871,917	12.880	10.04	9.942	10.04	9.958	10.24	284,821	10.083	-1.99%
2021-09-17	13.08	12.98	13.08	12.50	13.08	1,050,144	13,566,848	12.919	10.24	10.16	10.24	9.785	10.24	1,341,464	10.113	5.48%
2021-09-16	12.40	12.38	12.40	12.40	12.74	65,200	816,168	12.518	9.707	9.691	9.707	9.707	9.973	83,287	9.7995	-3.13%
2021-09-15	12.80	12.70	12.80	12.78	12.98	234,800	3,028,984	12.900	10.02	9.942	10.02	10.00	10.16	299,936	10.099	-0.93%
2021-09-14	12.92	12.70	12.92	12.72	13.00	411,496	5,308,540	12.901	10.11	9.942	10.11	9.958	10.18	525,649	10.099	1.10%
2021-09-13	12.78	12.62	12.78	12.64	12.90	127,200	1,627,288	12.793	10.00	9.879	10.00	9.895	10.10	162,487	10.015	0.16%
2021-09-10	12.76	12.72	12.88	12.54	12.90	114,800	1,471,480	12.818	9.989	9.958	10.08	9.817	10.10	146,647	10.034	2.90%
2021-09-09	12.40	12.38	12.40	12.28	12.90	432,617	5,393,237	12.467	9.707	9.691	9.707	9.613	10.10	552,629	9.7592	-3.88%
2021-09-08	12.90	12.82	12.90	12.80	12.98	118,923	1,536,160	12.917	10.10	10.04	10.10	10.02	10.16	151,913	10.112	-0.31%
2021-09-07	12.94	12.86	12.94	12.72	12.98	101,400	1,310,664	12.926	10.13	10.07	10.13	9.958	10.16	129,529	10.119	0.15%
2021-09-06	12.92	12.88	12.92	12.72	12.96	110,000	1,418,864	12.899	10.11	10.08	10.11	9.958	10.15	140,515	10.098	1.57%
2021-09-03	12.72	12.70	12.72	12.38	13.00	521,600	6,721,640	12.887	9.958	9.942	9.958	9.691	10.18	666,297	10.088	-0.62%
2021-09-02	12.80	12.72	12.80	12.52	12.90	265,496	3,380,790	12.734	10.02	9.958	10.02	9.801	10.10	339,147	9.9685	0.31%
2021-09-01	12.76	12.74	12.76	12.72	12.88	190,760	2,441,620	12.799	9.989	9.973	9.989	9.958	10.08	243,679	10.020	-0.16%
2021-08-31	12.78	12.74	12.80	12.28	12.80	172,000	2,177,320	12.659	10.00	9.973	10.02	9.613	10.02	219,714	9.9098	1.43%
2021-08-30	12.60	12.60	12.68	12.60	12.96	190,800	2,421,536	12.691	9.864	9.864	9.926	9.864	10.15	243,730	9.9353	-0.63%
2021-08-27	12.68	12.56	12.68	12.42	12.68	210,800	2,650,624	12.574	9.926	9.832	9.926	9.723	9.926	269,278	9.8434	0.79%
2021-08-26	12.58	12.50	12.58	12.40	12.68	110,800	1,394,109	12.582	9.848	9.785	9.848	9.707	9.926	141,537	9.8498	-1.56%
2021-08-25	12.78	12.68	12.78	12.62	12.90	342,800	4,377,616	12.770	10.00	9.926	10.00	9.879	10.10	437,896	9.9969	0.16%
2021-08-24	12.76	12.64	12.76	12.70	12.86	472,400	6,027,108	12.758	9.989	9.895	9.989	9.942	10.07	603,448	9.9878	0.00%
2021-08-23	12.76	12.76	12.78	12.54	12.90	738,200	9,398,206	12.731	9.989	9.989	10.00	9.817	10.10	942,984	9.9665	1.43%
2021-08-20	12.58	12.46	12.58	12.28	12.66	232,048	2,903,708	12.513	9.848	9.754	9.848	9.613	9.911	296,420	9.7959	0.16%
2021-08-19	12.56	12.46	12.62	12.20	12.78	396,800	4,988,020	12.571	9.832	9.754	9.879	9.551	10.00	506,876	9.8407	3.29%
2021-08-18	12.16	12.16	12.28	12.06	12.46	360,784	4,441,141	12.310	9.519	9.519	9.613	9.441	9.754	460,869	9.6365	0.50%
2021-08-17	12.10	12.04	12.10	12.10	12.42	237,600	2,921,080	12.294	9.472	9.425	9.472	9.472	9.723	303,513	9.6242	-1.79%
2021-08-16	12.32	12.32	12.50	12.32	12.70	267,096	3,349,416	12.540	9.645	9.645	9.785	9.645	9.942	341,191	9.8168	-1.60%
2021-08-13	12.52	12.52	12.68	12.52	12.72	309,200	3,919,056	12.675	9.801	9.801	9.926	9.801	9.958	394,975	9.9223	-0.79%
2021-08-12	12.62	12.60	12.66	12.56	12.70	271,032	3,432,580	12.665	9.879	9.864	9.911	9.832	9.942	346,219	9.9145	-0.32%
2021-08-11	12.66	12.50	12.66	12.46	12.72	349,032	4,414,130	12.647	9.911	9.785	9.911	9.754	9.958	445,857	9.9003	1.12%
2021-08-10	12.52	12.46	12.54	12.34	12.80	663,336	8,381,678	12.636	9.801	9.754	9.817	9.660	10.02	847,352	9.8916	-2.19%
2021-08-09	12.80	12.78	12.80	12.46	12.80	751,880	9,519,003	12.660	10.02	10.00	10.02	9.754	10.02	960,459	9.9109	2.73%
2021-08-06	12.46	12.42	12.54	12.22	12.64	304,616	3,810,616	12.510	9.754	9.723	9.817	9.566	9.895	389,119	9.7929	2.98%
2021-08-05	12.10	12.06	12.32	12.10	12.40	73,400	902,924	12.301	9.472	9.441	9.645	9.472	9.707	93,762	9.6300	-1.63%
2021-08-04	12.30	12.26	12.34	12.14	12.44	86,200	1,060,252	12.300	9.629	9.598	9.660	9.504	9.738	110,113	9.6288	0.49%
2021-08-03	12.24	12.18	12.30	11.92	12.32	301,416	3,670,349	12.177	9.582	9.535	9.629	9.331	9.645	385,032	9.5326	2.68%
2021-08-02	11.92	11.92	12.00	11.56	12.02	115,840	1,370,473	11.831	9.331	9.331	9.394	9.050	9.410	147,975	9.2615	2.58%
2021-07-30	11.62	11.62	11.88	11.48	11.98	197,200	2,297,840	11.652	9.097	9.097	9.300	8.987	9.378	251,905	9.1218	-2.84%
2021-07-29	11.96	11.80	11.96	11.46	11.96	320,400	3,732,016	11.648	9.363	9.237	9.363	8.971	9.363	409,282	9.1184	4.91%
2021-07-28	11.40	11.30	11.40	10.78	11.46	559,528	6,238,145	11.149	8.924	8.846	8.924	8.439	8.971	714,746	8.7278	2.89%
2021-07-27	11.08	11.08	11.10	11.00	11.60	634,400	7,141,512	11.257	8.674	8.674	8.689	8.611	9.081	810,389	8.8125	-4.97%
2021-07-26	11.66	11.60	11.66	11.50	11.76	362,800	4,212,072	11.610	9.128	9.081	9.128	9.003	9.206	463,444	9.0886	-1.52%
2021-07-23	11.84	11.82	11.84	11.74	11.98	219,544	2,596,854	11.828	9.269	9.253	9.269	9.190	9.378	280,448	9.2597	-1.17%
2021-07-22	11.98	11.98	12.08	11.94	12.12	133,200	1,600,568	12.016	9.378	9.378	9.457	9.347	9.488	170,151	9.4068	0.00%
2021-07-21	11.98	11.96	11.98	11.82	12.20	226,000	2,706,080	11.974	9.378	9.363	9.378	9.253	9.551	288,695	9.3735	-1.80%
2021-07-20	12.20	12.04	12.20	11.98	12.34	240,000	2,906,328	12.110	9.551	9.425	9.551	9.378	9.660	306,578	9.4799	-0.33%
2021-07-19	12.24	12.20	12.26	11.98	12.30	206,000	2,500,024	12.136	9.582	9.551	9.598	9.378	9.629	263,146	9.5005	2.00%
2021-07-16	12.00	11.88	12.00	11.72	12.36	675,768	8,076,010	11.951	9.394	9.300	9.394	9.175	9.676	863,233	9.3555	-0.33%
2021-07-15	12.04	12.04	12.10	11.92	12.42	744,800	9,002,576	12.087	9.425	9.425	9.472	9.331	9.723	951,415	9.4623	0.33%
2021-07-14	12.00	11.98	12.08	11.98	12.94	737,200	9,026,392	12.244	9.394	9.378	9.457	9.378	10.13	941,706	9.5851	-2.91%
2021-07-13	12.36	12.36	12.44	12.34	12.66	184,400	2,296,048	12.451	9.676	9.676	9.738	9.660	9.911	235,554	9.7474	-2.22%
2021-07-12	12.64	12.56	12.64	12.44	12.64	426,350	5,358,022	12.567	9.895	9.832	9.895	9.738	9.895	544,624	9.8380	0.32%
2021-07-09	12.60	12.56	12.78	12.34	12.74	437,200	5,460,720	12.490	9.864	9.832	10.00	9.660	9.973	558,484	9.7778	1.61%
2021-07-08	12.40	12.36	12.40	12.28	12.66	486,800	6,021,320	12.369	9.707	9.676	9.707	9.613	9.911	621,843	9.6830	-0.16%
2021-07-07	12.42	12.42	12.50	12.20	12.56	255,600	3,170,372	12.404	9.723	9.723	9.785	9.551	9.832	326,506	9.7100	0.00%
2021-07-06	12.42	12.42	12.52	12.26	12.64	420,998	5,221,613	12.403	9.723	9.723	9.801	9.598	9.895	537,787	9.7094	-0.96%
2021-07-05	12.54	12.46	12.54	12.40	12.80	598,544	7,496,136	12.524	9.817	9.754	9.817	9.707	10.02	764,586	9.8042	-2.18%
2021-07-02	12.82	12.80	12.84	12.60	13.20	662,800	8,489,736	12.809	10.04	10.02	10.05	9.864	10.33	846,667	10.027	-2.88%
2021-06-30	13.20	13.20	13.22	13.06	13.50	925,520	12,293,192	13.282	10.33	10.33	10.35	10.22	10.57	1,182,268	10.398	-1.49%
2021-06-29	13.40	13.34	13.40	13.00	13.64	2,609,840	35,125,549	13.459	10.49	10.44	10.49	10.18	10.68	3,333,835	10.536	1.06%
2021-06-28	13.26	13.26	13.30	13.04	13.30	652,288	8,628,462	13.228	10.38	10.38	10.41	10.21	10.41	833,239	10.355	1.22%
2021-06-25	13.10	13.10	13.20	12.90	13.28	506,876	6,631,255	13.083	10.26	10.26	10.33	10.10	10.40	647,488	10.242	-0.15%
2021-06-24	13.12	13.10	13.12	12.98	13.40	1,427,712	18,918,732	13.251	10.27	10.26	10.27	10.16	10.49	1,823,773	10.373	0.77%
2021-06-23	13.02	13.02	13.06	13.00	13.30	1,001,036	13,177,711	13.164	10.19	10.19	10.22	10.18	10.41	1,278,733	10.305	0.93%
2021-06-22	12.90	12.90	13.00	12.86	13.10	480,800	6,248,728	12.997	10.10	10.10	10.18	10.07	10.26	614,179	10.174	-0.77%
2021-06-21	13.00	13.00	13.08	12.74	13.16	311,144	4,050,603	13.018	10.18	10.18	10.24	9.973	10.30	397,458	10.191	-0.31%
2021-06-18	13.04	12.98	13.04	12.92	13.04	498,968	6,489,131	13.005	10.21	10.16	10.21	10.11	10.21	637,387	10.181	1.24%
2021-06-17	12.88	12.88	12.90	12.62	12.96	255,200	3,273,512	12.827	10.08	10.08	10.10	9.879	10.15	325,995	10.042	1.42%
2021-06-16	12.70	12.70	12.78	12.56	13.12	418,768	5,408,075	12.914	9.942	9.942	10.00	9.832	10.27	534,938	10.110	-2.76%
2021-06-15	13.06	13.00	13.06	12.92	13.26	384,312	5,023,284	13.071	10.22	10.18	10.22	10.11	10.38	490,924	10.232	-1.21%
2021-06-11	13.22	13.20	13.22	12.96	13.30	563,520	7,398,187	13.129	10.35	10.33	10.35	10.15	10.41	719,846	10.277	0.76%
2021-06-10	13.12	13.02	13.12	12.66	13.22	1,215,200	15,826,928	13.024	10.27	10.19	10.27	9.911	10.35	1,552,308	10.196	4.63%
2021-06-09	12.54	12.50	12.54	12.40	12.60	104,000	1,298,120	12.482	9.817	9.785	9.817	9.707	9.864	132,851	9.7713	0.00%
2021-06-08	12.54	12.50	12.54	12.32	12.66	186,528	2,328,928	12.486	9.817	9.785	9.817	9.645	9.911	238,273	9.7742	0.32%
2021-06-07	12.50	12.50	12.60	12.22	12.56	291,200	3,619,248	12.429	9.785	9.785	9.864	9.566	9.832	371,982	9.7296	-0.32%
2021-06-04	12.54	12.54	12.58	12.42	12.58	385,952	4,818,140	12.484	9.817	9.817	9.848	9.723	9.848	493,019	9.7727	0.97%
2021-06-03	12.42	12.40	12.42	12.40	12.64	270,400	3,379,120	12.497	9.723	9.707	9.723	9.707	9.895	345,412	9.7829	-0.80%
2021-06-02	12.52	12.50	12.52	12.34	12.64	237,200	2,971,328	12.527	9.801	9.785	9.801	9.660	9.895	303,002	9.8063	1.50%
2021-06-01	12.68	12.68	12.70	12.54	12.86	602,400	7,614,984	12.641	9.656	9.656	9.671	9.550	9.793	791,034	9.6266	-1.09%
2021-05-31	12.82	12.82	12.84	12.70	13.04	223,024	2,854,930	12.801	9.763	9.763	9.778	9.671	9.930	292,861	9.7484	-1.69%
2021-05-28	13.04	13.02	13.04	12.96	13.60	418,800	5,559,184	13.274	9.930	9.915	9.930	9.869	10.36	549,942	10.109	-3.26%
2021-05-27	13.48	13.46	13.48	13.26	13.60	2,893,100	39,007,371	13.483	10.27	10.25	10.27	10.10	10.36	3,799,039	10.268	0.30%
2021-05-26	13.44	13.38	13.44	13.20	13.48	554,200	7,402,496	13.357	10.24	10.19	10.24	10.05	10.27	727,741	10.172	2.44%
2021-05-25	13.12	13.08	13.12	12.72	13.30	1,051,511	13,773,218	13.099	9.991	9.961	9.991	9.687	10.13	1,380,779	9.9750	2.34%
2021-05-24	12.82	12.80	12.82	12.64	13.00	274,312	3,512,019	12.803	9.763	9.748	9.763	9.626	9.900	360,209	9.7499	-0.77%
2021-05-21	12.92	12.82	12.92	12.78	13.08	463,016	5,982,007	12.920	9.839	9.763	9.839	9.732	9.961	608,004	9.8388	-0.46%
2021-05-20	12.98	12.96	12.98	12.78	13.00	259,454	3,358,933	12.946	9.885	9.869	9.885	9.732	9.900	340,699	9.8590	0.78%
2021-05-18	12.88	12.78	12.88	12.66	12.96	306,800	3,936,784	12.832	9.809	9.732	9.809	9.641	9.869	402,871	9.7718	0.00%
2021-05-17	12.88	12.88	12.90	12.68	12.94	446,400	5,732,944	12.843	9.809	9.809	9.824	9.656	9.854	586,185	9.7801	2.88%
2021-05-14	12.52	12.50	12.52	12.16	12.70	663,600	8,234,705	12.409	9.534	9.519	9.534	9.260	9.671	871,398	9.4500	-0.48%
2021-05-13	12.58	12.52	12.58	12.50	12.98	992,400	12,586,416	12.683	9.580	9.534	9.580	9.519	9.885	1,303,158	9.6584	-3.38%
2021-05-12	13.02	13.00	13.02	12.98	13.60	2,289,576	29,918,554	13.067	9.915	9.900	9.915	9.885	10.36	3,006,529	9.9512	-3.56%
2021-05-11	13.50	13.46	13.50	12.86	13.64	3,647,264	48,700,487	13.353	10.28	10.25	10.28	9.793	10.39	4,789,360	10.168	2.90%
2021-05-10	13.12	13.08	13.12	12.70	13.20	3,929,968	51,190,282	13.026	9.991	9.961	9.991	9.671	10.05	5,160,589	9.9195	3.96%
2021-05-07	12.62	12.62	12.70	12.54	12.78	462,000	5,866,772	12.699	9.611	9.611	9.671	9.550	9.732	606,670	9.6705	0.48%
2021-05-06	12.56	12.54	12.56	12.36	12.70	262,097	3,286,050	12.538	9.565	9.550	9.565	9.413	9.671	344,169	9.5478	0.32%
2021-05-05	12.52	12.40	12.52	12.40	12.70	205,200	2,584,152	12.593	9.534	9.443	9.534	9.443	9.671	269,456	9.5903	-0.79%
2021-05-04	12.62	12.54	12.62	12.42	12.70	221,200	2,794,768	12.635	9.611	9.550	9.611	9.458	9.671	290,466	9.6217	1.94%
2021-05-03	12.38	12.32	12.38	12.10	12.50	242,376	3,000,880	12.381	9.428	9.382	9.428	9.215	9.519	318,273	9.4286	-0.96%
2021-04-30	12.50	12.46	12.50	12.46	12.70	62,000	775,344	12.506	9.519	9.489	9.519	9.489	9.671	81,415	9.5234	-1.73%
2021-04-29	12.72	12.64	12.72	12.40	12.76	600,400	7,596,344	12.652	9.687	9.626	9.687	9.443	9.717	788,408	9.6350	2.25%
2021-04-28	12.44	12.36	12.44	12.10	12.80	1,994,400	24,445,168	12.257	9.473	9.413	9.473	9.215	9.748	2,618,922	9.3341	-2.66%
2021-04-27	12.78	12.68	12.78	12.62	12.82	98,400	1,250,776	12.711	9.732	9.656	9.732	9.611	9.763	129,213	9.6800	0.63%
2021-04-26	12.70	12.64	12.72	12.52	12.88	378,800	4,808,768	12.695	9.671	9.626	9.687	9.534	9.809	497,417	9.6675	-0.63%
2021-04-23	12.78	12.68	12.78	12.60	12.86	260,616	3,316,426	12.725	9.732	9.656	9.732	9.595	9.793	342,225	9.6908	0.00%
2021-04-22	12.78	12.76	12.78	12.66	12.88	290,696	3,710,032	12.763	9.732	9.717	9.732	9.641	9.809	381,724	9.7192	-0.62%
2021-04-21	12.86	12.82	12.86	12.78	13.00	146,400	1,885,904	12.882	9.793	9.763	9.793	9.732	9.900	192,243	9.8100	-1.08%
2021-04-20	13.00	12.96	13.00	12.76	13.02	1,106,512	14,352,982	12.971	9.900	9.869	9.900	9.717	9.915	1,453,003	9.8782	0.46%
2021-04-19	12.94	12.90	12.94	12.68	13.00	375,336	4,843,658	12.905	9.854	9.824	9.854	9.656	9.900	492,868	9.8275	-0.46%
2021-04-16	13.00	12.96	13.00	12.72	13.02	1,280,536	16,602,828	12.966	9.900	9.869	9.900	9.687	9.915	1,681,520	9.8737	0.00%
2021-04-15	13.00	12.98	13.00	12.88	13.06	1,186,879	15,413,403	12.986	9.900	9.885	9.900	9.809	9.946	1,558,536	9.8897	0.15%
2021-04-14	12.98	12.96	12.98	12.74	13.08	3,094,000	40,195,096	12.991	9.885	9.869	9.885	9.702	9.961	4,062,848	9.8933	0.62%
2021-04-13	12.90	12.88	12.90	12.76	13.00	268,392	3,455,680	12.875	9.824	9.809	9.824	9.717	9.900	352,436	9.8051	-0.31%
2021-04-12	12.94	12.92	12.94	12.70	13.30	1,652,880	21,400,282	12.947	9.854	9.839	9.854	9.671	10.13	2,170,459	9.8598	1.09%
2021-04-09	12.80	12.76	12.80	12.56	12.86	167,176	2,116,042	12.658	9.748	9.717	9.748	9.565	9.793	219,525	9.6392	0.00%
2021-04-08	12.80	12.78	12.80	12.28	12.94	1,105,960	14,080,720	12.732	9.748	9.732	9.748	9.352	9.854	1,452,278	9.6956	3.23%
2021-04-07	12.40	12.36	12.40	11.88	12.44	389,760	4,776,640	12.255	9.443	9.413	9.443	9.047	9.473	511,809	9.3329	0.49%
2021-04-01	12.34	12.30	12.34	12.00	12.50	550,400	6,740,424	12.246	9.397	9.367	9.397	9.138	9.519	722,751	9.3261	3.18%
2021-03-31	11.96	11.96	12.02	11.94	12.56	835,600	10,094,216	12.080	9.108	9.108	9.154	9.093	9.565	1,097,258	9.1995	-4.17%
2021-03-30	12.48	12.46	12.48	12.20	12.58	739,200	9,235,972	12.495	9.504	9.489	9.504	9.291	9.580	970,671	9.5150	1.63%
2021-03-29	12.28	12.26	12.28	12.12	12.58	467,328	5,780,308	12.369	9.352	9.336	9.352	9.230	9.580	613,666	9.4193	0.00%
2021-03-26	12.28	12.24	12.30	11.96	12.60	806,400	9,853,440	12.219	9.352	9.321	9.367	9.108	9.595	1,058,914	9.3052	-1.44%
2021-03-25	12.46	12.38	12.46	10.96	12.58	3,566,000	42,865,566	12.021	9.489	9.428	9.489	8.346	9.580	4,682,649	9.1541	9.49%
2021-03-24	11.38	11.34	11.38	11.14	11.72	2,263,200	25,769,800	11.386	8.666	8.636	8.666	8.483	8.925	2,971,893	8.6712	4.60%
2021-03-23	10.88	10.84	10.88	10.70	11.52	1,673,000	18,400,408	10.998	8.285	8.255	8.285	8.148	8.773	2,196,880	8.3757	-4.39%
2021-03-22	11.38	11.34	11.38	11.20	11.50	340,000	3,853,648	11.334	8.666	8.636	8.666	8.529	8.758	446,467	8.6314	-0.52%
2021-03-19	11.44	11.28	11.44	11.16	11.46	923,200	10,432,104	11.300	8.712	8.590	8.712	8.499	8.727	1,212,289	8.6053	-0.17%
2021-03-18	11.46	11.46	11.48	11.38	11.86	1,020,916	11,872,187	11.629	8.727	8.727	8.742	8.666	9.032	1,340,603	8.8559	-2.05%
2021-03-17	11.70	11.68	11.70	11.10	11.72	1,548,400	17,677,440	11.417	8.910	8.895	8.910	8.453	8.925	2,033,263	8.6941	2.81%
2021-03-16	11.38	11.38	11.40	11.18	13.32	7,788,792	93,891,937	12.055	8.666	8.666	8.681	8.514	10.14	10,227,757	9.1801	-11.78%
2021-03-15	12.90	12.90	12.92	12.50	13.40	3,223,600	42,012,496	13.033	9.824	9.824	9.839	9.519	10.20	4,233,031	9.9249	2.87%
2021-03-12	12.54	12.40	12.54	12.20	12.78	658,000	8,248,536	12.536	9.550	9.443	9.550	9.291	9.732	864,045	9.5464	2.96%
2021-03-11	12.18	12.18	12.20	11.60	12.30	1,078,800	13,097,800	12.141	9.275	9.275	9.291	8.834	9.367	1,416,613	9.2459	4.10%
2021-03-10	11.70	11.66	11.70	11.54	11.86	328,000	3,827,504	11.669	8.910	8.879	8.910	8.788	9.032	430,709	8.8865	1.39%
2021-03-09	11.54	11.50	11.54	11.42	11.94	940,400	10,905,040	11.596	8.788	8.758	8.788	8.697	9.093	1,234,875	8.8309	-2.70%
2021-03-08	11.86	11.86	11.90	11.86	12.46	938,400	11,248,496	11.987	9.032	9.032	9.062	9.032	9.489	1,232,248	9.1284	-2.47%
2021-03-05	12.16	12.16	12.20	11.88	12.52	685,200	8,336,792	12.167	9.260	9.260	9.291	9.047	9.534	899,762	9.2656	-1.14%
2021-03-04	12.30	12.30	12.44	12.30	12.62	595,600	7,369,952	12.374	9.367	9.367	9.473	9.367	9.611	782,105	9.4232	-3.30%
2021-03-03	12.72	12.72	12.74	12.32	12.94	769,040	9,789,518	12.730	9.687	9.687	9.702	9.382	9.854	1,009,855	9.6940	3.58%
2021-03-02	12.28	12.26	12.28	12.26	12.98	589,600	7,336,968	12.444	9.352	9.336	9.352	9.336	9.885	774,226	9.4765	-5.54%
2021-03-01	13.00	12.94	13.00	12.00	13.02	1,530,296	19,434,023	12.700	9.900	9.854	9.900	9.138	9.915	2,009,489	9.6711	7.62%
2021-02-26	12.08	12.02	12.08	11.80	12.30	773,600	9,274,256	11.988	9.199	9.154	9.199	8.986	9.367	1,015,843	9.1296	-1.79%
2021-02-25	12.30	12.28	12.30	12.08	12.60	662,368	8,175,451	12.343	9.367	9.352	9.367	9.199	9.595	869,780	9.3994	-1.76%
2021-02-24	12.52	12.52	12.54	12.30	13.24	1,852,152	23,614,144	12.750	9.534	9.534	9.550	9.367	10.08	2,432,131	9.7092	-5.44%
2021-02-23	13.24	13.20	13.24	11.80	13.38	3,322,096	43,057,795	12.961	10.08	10.05	10.08	8.986	10.19	4,362,370	9.8703	9.97%
2021-02-22	12.04	12.04	12.06	12.02	12.98	1,184,200	14,548,000	12.285	9.169	9.169	9.184	9.154	9.885	1,555,018	9.3555	-4.29%
2021-02-19	12.58	12.58	12.64	12.28	12.76	924,800	11,568,528	12.509	9.580	9.580	9.626	9.352	9.717	1,214,390	9.5262	-0.16%
2021-02-18	12.60	12.60	12.62	12.58	13.16	1,366,800	17,526,800	12.823	9.595	9.595	9.611	9.580	10.02	1,794,797	9.7653	-2.78%
2021-02-17	12.96	12.96	13.00	12.94	13.42	1,480,000	19,275,232	13.024	9.869	9.869	9.900	9.854	10.22	1,943,444	9.9181	-2.99%
2021-02-16	13.36	13.30	13.36	12.52	13.50	2,359,600	30,969,008	13.125	10.17	10.13	10.17	9.534	10.28	3,098,480	9.9949	5.20%
2021-02-11	12.70	12.62	12.70	12.46	12.70	319,200	4,020,600	12.596	9.671	9.611	9.671	9.489	9.671	419,154	9.5922	1.28%
2021-02-10	12.54	12.46	12.54	12.32	12.60	522,520	6,506,999	12.453	9.550	9.489	9.550	9.382	9.595	686,141	9.4835	-0.32%
2021-02-09	12.58	12.56	12.58	12.44	12.64	594,800	7,454,336	12.533	9.580	9.565	9.580	9.473	9.626	781,054	9.5439	1.29%
2021-02-08	12.42	12.38	12.42	12.10	12.56	654,000	8,087,872	12.367	9.458	9.428	9.458	9.215	9.565	858,792	9.4177	2.64%
2021-02-05	12.10	12.02	12.10	12.06	12.64	713,600	8,722,072	12.223	9.215	9.154	9.215	9.184	9.626	937,055	9.3080	-3.66%
2021-02-04	12.56	12.52	12.56	12.22	12.84	1,757,200	21,941,832	12.487	9.565	9.534	9.565	9.306	9.778	2,307,446	9.5091	-2.33%
2021-02-03	12.86	12.84	12.86	12.40	12.90	3,078,400	38,966,952	12.658	9.793	9.778	9.793	9.443	9.824	4,042,363	9.6396	4.21%
2021-02-02	12.34	12.24	12.34	12.06	12.50	1,356,400	16,694,672	12.308	9.397	9.321	9.397	9.184	9.519	1,781,140	9.3730	1.65%
2021-02-01	12.14	12.14	12.20	11.58	12.24	1,487,800	17,872,812	12.013	9.245	9.245	9.291	8.819	9.321	1,953,686	9.1483	4.48%
2021-01-29	11.62	11.60	11.62	11.58	12.00	1,175,600	13,793,560	11.733	8.849	8.834	8.849	8.819	9.138	1,543,725	8.9352	0.00%
2021-01-28	11.62	11.62	11.64	11.56	12.26	1,192,400	14,103,896	11.828	8.849	8.849	8.864	8.803	9.336	1,565,785	9.0076	-5.53%
2021-01-27	12.30	12.30	12.34	11.42	12.50	2,728,000	32,847,528	12.041	9.367	9.367	9.397	8.697	9.519	3,582,240	9.1696	3.54%
2021-01-26	11.88	11.82	11.88	11.70	12.20	1,774,400	21,135,908	11.912	9.047	9.001	9.047	8.910	9.291	2,330,032	9.0711	-1.49%
2021-01-25	12.06	12.04	12.06	11.64	12.12	2,490,000	29,815,488	11.974	9.184	9.169	9.184	8.864	9.230	3,269,713	9.1187	3.43%
2021-01-22	11.66	11.62	11.66	11.24	11.76	1,397,200	16,104,960	11.527	8.879	8.849	8.879	8.560	8.956	1,834,716	8.7779	3.19%
2021-01-21	11.30	11.30	11.40	11.20	11.84	1,834,800	21,229,184	11.570	8.605	8.605	8.681	8.529	9.017	2,409,345	8.8112	-1.57%
2021-01-20	11.48	11.46	11.48	10.92	11.48	1,974,236	22,199,500	11.245	8.742	8.727	8.742	8.316	8.742	2,592,444	8.5632	5.32%
2021-01-19	10.90	10.90	10.92	10.86	11.20	1,230,800	13,556,816	11.015	8.301	8.301	8.316	8.270	8.529	1,616,210	8.3880	-0.55%
2021-01-18	10.96	10.96	10.98	10.20	11.00	1,774,000	19,194,016	10.820	8.346	8.346	8.362	7.768	8.377	2,329,506	8.2395	4.58%
2021-01-15	10.48	10.44	10.48	10.36	10.56	304,000	3,169,084	10.425	7.981	7.950	7.981	7.889	8.042	399,194	7.9387	-2.42%
2021-01-14	10.74	10.70	10.74	10.30	10.74	710,200	7,453,712	10.495	8.179	8.148	8.179	7.844	8.179	932,590	7.9925	2.87%
2021-01-13	10.44	10.42	10.44	10.38	10.66	431,600	4,527,048	10.489	7.950	7.935	7.950	7.905	8.118	566,750	7.9877	0.38%
2021-01-12	10.40	10.40	10.42	10.30	10.52	640,400	6,683,512	10.436	7.920	7.920	7.935	7.844	8.011	840,933	7.9477	0.00%
2021-01-11	10.40	10.40	10.44	10.30	10.54	430,800	4,491,376	10.426	7.920	7.920	7.950	7.844	8.027	565,700	7.9395	-1.33%
2021-01-08	10.54	10.52	10.54	10.28	10.66	1,164,400	12,159,040	10.442	8.027	8.011	8.027	7.829	8.118	1,529,018	7.9522	0.19%
2021-01-07	10.52	10.52	10.54	10.50	10.98	966,400	10,248,860	10.605	8.011	8.011	8.027	7.996	8.362	1,269,016	8.0762	-2.77%
2021-01-06	10.82	10.80	10.84	10.70	11.08	723,200	7,825,636	10.821	8.240	8.225	8.255	8.148	8.438	949,661	8.2405	-0.73%
2021-01-05	10.90	10.88	10.90	10.78	11.18	802,280	8,758,385	10.917	8.301	8.285	8.301	8.209	8.514	1,053,504	8.3136	-2.15%
2021-01-04	11.14	11.10	11.14	10.90	11.24	741,600	8,161,224	11.005	8.483	8.453	8.483	8.301	8.560	973,823	8.3806	0.00%
2020-12-31	11.14	11.14	11.16	10.90	11.20	456,800	5,051,056	11.057	8.483	8.483	8.499	8.301	8.529	599,841	8.4207	1.27%
2020-12-30	11.00	11.00	11.10	10.78	11.22	839,200	9,249,008	11.021	8.377	8.377	8.453	8.209	8.544	1,101,985	8.3930	2.04%
2020-12-29	10.78	10.76	10.78	10.68	10.90	354,431	3,828,878	10.803	8.209	8.194	8.209	8.133	8.301	465,417	8.2268	0.37%
2020-12-28	10.74	10.74	10.84	10.68	11.12	728,800	7,914,704	10.860	8.179	8.179	8.255	8.133	8.468	957,015	8.2702	-2.19%
2020-12-24	10.98	10.98	11.00	10.74	11.00	367,200	3,992,696	10.873	8.362	8.362	8.377	8.179	8.377	482,184	8.2804	0.55%
2020-12-23	10.92	10.92	10.96	10.72	10.96	716,400	7,783,640	10.865	8.316	8.316	8.346	8.164	8.346	940,732	8.2740	2.44%
2020-12-22	10.66	10.66	10.70	10.56	11.04	1,204,800	12,918,424	10.722	8.118	8.118	8.148	8.042	8.407	1,582,068	8.1655	-3.09%
2020-12-21	11.00	10.98	11.00	10.98	11.22	558,400	6,175,160	11.059	8.377	8.362	8.377	8.362	8.544	733,256	8.4216	-1.26%
2020-12-18	11.14	11.12	11.14	11.02	11.46	972,280	10,821,636	11.130	8.483	8.468	8.483	8.392	8.727	1,276,738	8.4760	-1.24%
2020-12-17	11.28	11.28	11.30	10.74	11.30	1,029,600	11,427,696	11.099	8.590	8.590	8.605	8.179	8.605	1,352,007	8.4524	3.68%
2020-12-16	10.88	10.88	10.90	10.74	11.06	698,400	7,605,400	10.890	8.285	8.285	8.301	8.179	8.423	917,095	8.2929	1.49%
2020-12-15	10.72	10.70	10.72	10.54	10.78	516,000	5,520,296	10.698	8.164	8.148	8.164	8.027	8.209	677,579	8.1471	1.13%
2020-12-14	10.60	10.60	10.62	10.54	10.72	874,800	9,285,644	10.615	8.072	8.072	8.087	8.027	8.164	1,148,733	8.0834	-0.75%
2020-12-11	10.68	10.66	10.68	10.54	10.86	843,200	8,979,560	10.649	8.133	8.118	8.133	8.027	8.270	1,107,238	8.1099	-0.93%
2020-12-10	10.78	10.78	10.80	10.66	10.96	1,488,800	16,017,224	10.758	8.209	8.209	8.225	8.118	8.346	1,955,000	8.1930	-1.82%
2020-12-09	10.98	10.96	10.98	10.90	11.30	1,406,400	15,568,424	11.070	8.362	8.346	8.362	8.301	8.605	1,846,797	8.4300	-2.49%
2020-12-08	11.26	11.22	11.26	11.14	11.30	540,800	6,062,752	11.211	8.575	8.544	8.575	8.483	8.605	710,145	8.5373	-0.35%
2020-12-07	11.30	11.24	11.30	11.12	11.48	889,332	9,990,672	11.234	8.605	8.560	8.605	8.468	8.742	1,167,815	8.5550	-1.05%
2020-12-04	11.42	11.36	11.44	11.32	11.74	532,800	6,098,656	11.446	8.697	8.651	8.712	8.621	8.940	699,640	8.7169	-0.87%
2020-12-03	11.52	11.48	11.52	11.20	11.74	1,153,600	13,377,728	11.597	8.773	8.742	8.773	8.529	8.940	1,514,836	8.8311	1.77%
2020-12-02	11.32	11.32	11.34	11.20	11.70	1,683,600	19,176,776	11.390	8.621	8.621	8.636	8.529	8.910	2,210,799	8.6741	-2.58%
2020-12-01	11.62	11.60	11.62	11.60	11.98	738,000	8,654,588	11.727	8.849	8.834	8.849	8.834	9.123	969,096	8.9306	-1.02%
2020-11-30	11.74	11.72	11.74	11.70	12.04	1,175,600	13,951,068	11.867	8.940	8.925	8.940	8.910	9.169	1,543,725	9.0373	0.00%
2020-11-27	11.74	11.68	11.74	11.40	11.94	1,032,800	12,071,528	11.688	8.940	8.895	8.940	8.681	9.093	1,356,209	8.9009	-0.68%
2020-11-26	11.82	11.82	11.84	11.70	12.52	2,666,000	32,145,016	12.057	9.001	9.001	9.017	8.910	9.534	3,500,825	9.1821	-2.64%
2020-11-25	12.14	12.12	12.14	11.76	13.00	9,286,800	114,606,312	12.341	9.245	9.230	9.245	8.956	9.900	12,194,848	9.3979	0.33%
2020-11-24	12.10	12.06	12.10	11.54	12.10	1,014,000	11,951,584	11.787	9.215	9.184	9.215	8.788	9.215	1,331,522	8.9759	2.37%
2020-11-23	11.82	11.80	11.82	11.76	12.00	369,072	4,367,217	11.833	9.001	8.986	9.001	8.956	9.138	484,642	9.0112	-0.84%
2020-11-20	11.92	11.90	11.92	11.82	12.18	972,400	11,689,144	12.021	9.077	9.062	9.077	9.001	9.275	1,276,895	9.1543	0.85%
2020-11-19	11.82	11.82	11.88	11.80	11.98	555,200	6,599,616	11.887	9.001	9.001	9.047	8.986	9.123	729,054	9.0523	-1.34%
2020-11-18	11.98	11.98	12.02	11.86	12.28	1,196,000	14,363,784	12.010	9.123	9.123	9.154	9.032	9.352	1,570,513	9.1459	0.34%
2020-11-17	11.94	11.94	11.96	11.50	12.12	1,596,000	19,094,317	11.964	9.093	9.093	9.108	8.758	9.230	2,095,768	9.1109	1.02%
2020-11-16	11.82	11.82	11.92	11.32	11.96	1,410,400	16,539,400	11.727	9.001	9.001	9.077	8.621	9.108	1,852,050	8.9303	2.07%
2020-11-13	11.58	11.56	11.58	11.30	11.70	1,068,400	12,362,088	11.571	8.819	8.803	8.819	8.605	8.910	1,402,956	8.8115	0.35%
2020-11-12	11.54	11.52	11.54	11.16	11.70	1,958,400	22,548,032	11.513	8.788	8.773	8.788	8.499	8.910	2,571,649	8.7679	4.53%
2020-11-11	11.04	11.04	11.08	10.96	11.32	1,894,000	21,063,248	11.121	8.407	8.407	8.438	8.346	8.621	2,487,083	8.4691	-2.65%
2020-11-10	11.34	11.32	11.34	11.16	11.82	2,122,000	24,092,848	11.354	8.636	8.621	8.636	8.499	9.001	2,786,478	8.6463	-3.57%
2020-11-09	11.76	11.74	11.76	11.68	12.14	3,246,800	38,661,840	11.908	8.956	8.940	8.956	8.895	9.245	4,263,496	9.0681	2.26%
2020-11-06	11.50	11.48	11.50	11.14	11.70	1,739,600	19,970,416	11.480	8.758	8.742	8.758	8.483	8.910	2,284,334	8.7423	0.52%
2020-11-05	11.44	11.42	11.44	11.18	11.50	1,279,200	14,602,336	11.415	8.712	8.697	8.712	8.514	8.758	1,679,766	8.6931	3.81%
2020-11-04	11.02	11.02	11.06	10.60	11.18	1,198,800	13,205,560	11.016	8.392	8.392	8.423	8.072	8.514	1,574,190	8.3888	1.85%
2020-11-03	10.82	10.82	10.90	10.72	11.18	973,200	10,698,632	10.993	8.240	8.240	8.301	8.164	8.514	1,277,946	8.3717	-0.37%
2020-11-02	10.86	10.86	10.88	10.50	11.18	1,532,000	16,748,064	10.932	8.270	8.270	8.285	7.996	8.514	2,011,727	8.3252	1.50%
2020-10-30	10.70	10.70	10.72	10.60	11.30	2,952,000	31,856,456	10.791	8.148	8.148	8.164	8.072	8.605	3,876,383	8.2181	-3.78%
2020-10-29	11.12	11.12	11.18	11.08	11.42	2,566,000	28,774,360	11.214	8.468	8.468	8.514	8.438	8.697	3,369,512	8.5396	-2.97%
2020-10-28	11.46	11.46	11.48	11.46	12.38	2,954,000	34,565,368	11.701	8.727	8.727	8.742	8.727	9.428	3,879,009	8.9109	-5.76%
2020-10-27	12.16	12.16	12.26	11.80	12.66	3,697,360	44,863,536	12.134	9.260	9.260	9.336	8.986	9.641	4,855,143	9.2404	-4.85%
2020-10-23	12.78	12.70	12.78	11.56	12.94	70,797,328	915,824,322	12.936	9.732	9.671	9.732	8.803	9.854	92,966,646	9.8511	12.11%
2020-10-22	11.40	11.36	11.40	11.22	11.70	2,235,061	25,639,588	11.472	8.681	8.651	8.681	8.544	8.910	2,934,943	8.7360	-1.04%
2020-10-21	11.52	11.50	11.52	11.50	11.78	923,200	10,767,126	11.663	8.773	8.758	8.773	8.758	8.971	1,212,289	8.8817	-0.52%
2020-10-20	11.58	11.56	11.62	11.38	11.80	1,096,800	12,831,944	11.699	8.819	8.803	8.849	8.666	8.986	1,440,250	8.9095	0.35%
2020-10-19	11.54	11.54	11.56	11.32	11.66	1,079,600	12,478,343	11.558	8.788	8.788	8.803	8.621	8.879	1,417,664	8.8020	-0.35%
2020-10-16	11.58	11.58	11.60	11.36	11.80	1,590,132	18,416,278	11.582	8.819	8.819	8.834	8.651	8.986	2,088,062	8.8198	0.35%
2020-10-15	11.54	11.50	11.54	11.26	12.32	4,076,000	47,297,659	11.604	8.788	8.758	8.788	8.575	9.382	5,352,350	8.8368	-6.33%
2020-10-14	12.32	12.26	12.32	12.12	12.40	994,000	12,217,288	12.291	9.382	9.336	9.382	9.230	9.443	1,305,259	9.3600	0.49%
2020-10-12	12.26	12.20	12.26	11.90	12.30	993,800	12,113,556	12.189	9.336	9.291	9.336	9.062	9.367	1,304,996	9.2824	2.68%
2020-10-09	11.94	11.94	11.98	11.74	12.12	1,180,000	14,140,048	11.983	9.093	9.093	9.123	8.940	9.230	1,549,503	9.1255	-0.17%
2020-10-08	11.96	11.96	12.10	11.72	12.22	2,688,400	31,945,992	11.883	9.108	9.108	9.215	8.925	9.306	3,530,240	9.0492	-1.97%
2020-10-07	12.20	12.18	12.20	12.06	12.48	1,124,800	13,727,528	12.204	9.291	9.275	9.291	9.184	9.504	1,477,017	9.2941	-1.77%
2020-10-06	12.42	12.42	12.44	12.10	12.50	1,186,376	14,645,360	12.345	9.458	9.458	9.473	9.215	9.519	1,557,875	9.4009	2.14%
2020-10-05	12.16	12.12	12.18	11.94	12.30	1,069,495	12,986,938	12.143	9.260	9.230	9.275	9.093	9.367	1,404,394	9.2474	0.16%
2020-09-30	12.14	12.12	12.14	11.78	12.30	984,200	12,001,504	12.194	9.245	9.230	9.245	8.971	9.367	1,292,390	9.2863	1.34%
2020-09-29	11.98	11.96	11.98	11.90	12.24	1,365,200	16,486,304	12.076	9.123	9.108	9.123	9.062	9.321	1,792,696	9.1964	0.67%
2020-09-28	11.90	11.90	11.94	11.60	12.00	871,200	10,359,824	11.891	9.062	9.062	9.093	8.834	9.138	1,144,006	9.0557	0.00%
2020-09-25	11.90	11.82	11.90	11.66	12.08	2,396,600	28,549,012	11.912	9.062	9.001	9.062	8.879	9.199	3,147,066	9.0716	-1.00%
2020-09-24	12.02	12.00	12.02	11.58	12.12	2,924,400	34,544,408	11.812	9.154	9.138	9.154	8.819	9.230	3,840,140	8.9956	-0.66%
2020-09-23	12.10	12.08	12.10	12.02	12.60	1,099,230	13,489,114	12.271	9.215	9.199	9.215	9.154	9.595	1,443,440	9.3451	-2.73%
2020-09-22	12.44	12.44	12.48	11.64	12.60	3,855,200	46,975,724	12.185	9.473	9.473	9.504	8.864	9.595	5,062,409	9.2793	3.49%
2020-09-21	12.02	12.02	12.04	11.88	13.04	6,390,000	78,488,216	12.283	9.154	9.154	9.169	9.047	9.930	8,390,950	9.3539	-7.68%
2020-09-18	13.02	13.02	13.04	12.84	13.24	11,832,080	153,968,374	13.013	9.915	9.915	9.930	9.778	10.08	15,537,151	9.9097	-1.06%
2020-09-17	13.16	13.16	13.18	12.74	13.48	4,652,800	61,228,767	13.160	10.02	10.02	10.04	9.702	10.27	6,109,767	10.021	1.70%
2020-09-16	12.94	12.94	12.98	12.94	13.68	6,202,932	81,992,870	13.218	9.854	9.854	9.885	9.854	10.42	8,145,304	10.066	-5.82%
2020-09-15	13.74	13.74	13.76	13.60	14.00	3,776,260	51,946,650	13.756	10.46	10.46	10.48	10.36	10.66	4,958,750	10.476	0.00%
2020-09-14	13.74	13.74	13.78	13.20	14.20	11,440,864	157,884,754	13.800	10.46	10.46	10.49	10.05	10.81	15,023,431	10.509	4.89%
2020-09-11	13.10	13.10	13.14	12.80	13.18	4,449,000	57,857,592	13.005	9.976	9.976	10.01	9.748	10.04	5,842,150	9.9035	0.31%
2020-09-10	13.06	13.06	13.08	12.90	13.44	4,195,360	54,884,846	13.082	9.946	9.946	9.961	9.824	10.24	5,509,086	9.9626	1.56%
2020-09-09	12.86	12.86	12.88	12.56	13.18	4,057,520	52,498,312	12.939	9.793	9.793	9.809	9.565	10.04	5,328,083	9.8531	-0.16%
2020-09-08	12.88	12.88	12.92	12.44	13.16	4,730,800	60,712,780	12.834	9.809	9.809	9.839	9.473	10.02	6,212,192	9.7732	1.10%
2020-09-07	12.74	12.74	12.76	12.54	13.62	7,107,200	92,319,864	12.990	9.702	9.702	9.717	9.550	10.37	9,332,733	9.8921	-3.04%
2020-09-04	13.14	13.12	13.14	12.44	13.32	5,010,768	65,059,287	12.984	10.01	9.991	10.01	9.473	10.14	6,579,829	9.8877	-1.65%
2020-09-03	13.36	13.28	13.36	12.78	13.60	14,457,877	191,075,525	13.216	10.17	10.11	10.17	9.732	10.36	18,985,185	10.064	5.53%
2020-09-02	12.66	12.62	12.66	11.62	12.78	9,882,960	122,829,368	12.428	9.641	9.611	9.641	8.849	9.732	12,977,688	9.4647	8.39%
2020-09-01	11.68	11.64	11.68	11.36	11.74	3,492,616	40,501,243	11.596	8.895	8.864	8.895	8.651	8.940	4,586,286	8.8309	2.64%
2020-08-31	11.38	11.36	11.42	11.34	11.94	6,666,000	77,840,456	11.677	8.666	8.651	8.697	8.636	9.093	8,753,376	8.8926	-0.35%
2020-08-28	11.42	11.40	11.42	10.98	11.44	3,340,726	37,640,122	11.267	8.697	8.681	8.697	8.362	8.712	4,386,834	8.5802	3.82%
2020-08-27	11.00	10.98	11.00	10.66	11.26	2,896,400	31,883,000	11.008	8.377	8.362	8.377	8.118	8.575	3,803,372	8.3828	0.18%
2020-08-26	10.98	10.96	10.98	10.90	11.54	4,526,400	50,601,184	11.179	8.362	8.346	8.362	8.301	8.788	5,943,787	8.5133	-0.72%
2020-08-25	11.06	11.04	11.06	10.92	11.50	3,330,672	37,095,517	11.138	8.423	8.407	8.423	8.316	8.758	4,373,631	8.4816	-1.43%
2020-08-24	11.22	11.20	11.22	10.94	11.98	7,032,712	80,212,167	11.406	8.544	8.529	8.544	8.331	9.123	9,234,920	8.6857	-3.77%
2020-08-21	11.66	11.66	11.68	11.12	12.18	9,385,224	109,032,410	11.617	8.879	8.879	8.895	8.468	9.275	12,324,092	8.8471	-0.34%
2020-08-20	11.70	11.68	11.70	10.56	11.92	18,358,900	209,967,915	11.437	8.910	8.895	8.910	8.042	9.077	24,107,765	8.7096	9.76%
2020-08-19	10.66	10.64	10.66	10.44	11.50	5,573,200	61,357,544	11.009	8.118	8.103	8.118	7.950	8.758	7,318,379	8.3840	-2.74%
2020-08-18	10.96	10.96	11.00	10.12	11.42	7,459,200	80,941,752	10.851	8.346	8.346	8.377	7.707	8.697	9,794,957	8.2636	12.76%
2020-08-17	9.720	9.720	9.850	9.270	10.04	477,200	4,663,456	9.7725	7.402	7.402	7.501	7.059	7.646	626,629	7.4421	1.25%
2020-08-14	9.600	9.600	9.640	9.580	9.800	97,600	943,136	9.6633	7.311	7.311	7.341	7.296	7.463	128,162	7.3589	-1.64%
2020-08-13	9.760	9.410	9.740	9.560	9.850	574,800	5,600,576	9.7435	7.433	7.166	7.417	7.280	7.501	754,792	7.4200	3.06%
2020-08-12	9.470	9.350	9.650	9.350	9.730	556,000	5,266,604	9.4723	7.212	7.120	7.349	7.120	7.410	730,105	7.2135	-1.35%
2020-08-11	9.600	9.600	9.700	9.600	9.790	131,600	1,274,012	9.6809	7.311	7.311	7.387	7.311	7.455	172,809	7.3724	-1.54%
2020-08-10	9.750	9.600	9.750	9.490	9.850	582,720	5,653,413	9.7018	7.425	7.311	7.425	7.227	7.501	765,192	7.3882	1.25%
2020-08-07	9.630	9.630	9.690	9.430	9.700	554,400	5,298,370	9.5569	7.334	7.334	7.379	7.181	7.387	728,004	7.2779	0.63%
2020-08-06	9.570	9.340	9.570	9.280	9.630	247,600	2,355,612	9.5138	7.288	7.113	7.288	7.067	7.334	325,133	7.2451	2.68%
2020-08-05	9.320	9.260	9.320	9.160	9.520	1,014,000	9,456,540	9.3260	7.098	7.052	7.098	6.976	7.250	1,331,522	7.1021	-2.10%
2020-08-04	9.520	9.450	9.530	9.410	9.680	679,200	6,468,612	9.5239	7.250	7.197	7.257	7.166	7.372	891,883	7.2528	-0.31%
2020-08-03	9.550	9.500	9.650	9.510	9.650	77,200	739,380	9.5775	7.273	7.235	7.349	7.242	7.349	101,374	7.2936	0.95%
2020-07-31	9.460	9.400	9.460	9.380	9.980	286,800	2,718,708	9.4795	7.204	7.158	7.204	7.143	7.600	376,608	7.2189	-0.94%
2020-07-30	9.550	9.510	9.550	9.550	9.790	530,800	5,138,208	9.6801	7.273	7.242	7.273	7.273	7.455	697,014	7.3717	-1.55%
2020-07-29	9.700	9.600	9.700	9.470	9.800	86,000	829,180	9.6416	7.387	7.311	7.387	7.212	7.463	112,930	7.3424	1.68%
2020-07-28	9.540	9.490	9.550	9.310	9.670	569,600	5,390,152	9.4630	7.265	7.227	7.273	7.090	7.364	747,963	7.2064	1.38%
2020-07-27	9.410	9.410	9.520	9.300	9.630	534,400	5,058,520	9.4658	7.166	7.166	7.250	7.082	7.334	701,741	7.2085	-0.63%
2020-07-24	9.470	9.470	9.500	9.300	9.690	393,600	3,734,196	9.4873	7.212	7.212	7.235	7.082	7.379	516,851	7.2249	-2.67%
2020-07-23	9.730	9.700	9.730	9.610	9.950	530,330	5,154,293	9.7190	7.410	7.387	7.410	7.318	7.577	696,396	7.4014	-0.31%
2020-07-22	9.760	9.760	9.910	9.600	10.12	286,800	2,809,612	9.7964	7.433	7.433	7.547	7.311	7.707	376,608	7.4603	-1.51%
2020-07-21	9.910	9.910	9.950	9.750	10.08	189,096	1,879,187	9.9377	7.547	7.547	7.577	7.425	7.676	248,309	7.5679	1.64%
2020-07-20	9.750	9.750	9.790	9.500	9.860	419,200	4,056,992	9.6779	7.425	7.425	7.455	7.235	7.509	550,467	7.3701	0.00%
2020-07-17	9.750	9.600	9.900	9.500	9.910	277,200	2,702,376	9.7488	7.425	7.311	7.539	7.235	7.547	364,002	7.4241	0.83%
2020-07-16	9.670	9.670	9.700	9.440	9.840	647,000	6,263,418	9.6807	7.364	7.364	7.387	7.189	7.494	849,600	7.3722	-2.81%
2020-07-15	9.950	9.800	9.950	9.650	10.16	436,800	4,286,968	9.8145	7.577	7.463	7.577	7.349	7.737	573,579	7.4741	0.30%
2020-07-14	9.920	9.920	9.940	9.860	10.42	664,000	6,629,196	9.9837	7.554	7.554	7.570	7.509	7.935	871,923	7.6030	-4.62%
2020-07-13	10.40	10.36	10.40	10.30	10.76	1,156,920	12,130,323	10.485	7.920	7.889	7.920	7.844	8.194	1,519,195	7.9847	-1.89%
2020-07-10	10.60	10.54	10.60	10.40	11.00	2,574,000	27,473,168	10.673	8.072	8.027	8.072	7.920	8.377	3,380,017	8.1281	-0.56%
2020-07-09	10.66	10.66	10.84	10.42	11.00	2,928,576	31,662,276	10.811	8.118	8.118	8.255	7.935	8.377	3,845,624	8.2333	2.11%
2020-07-08	10.44	10.44	10.50	10.44	10.72	1,265,520	13,433,614	10.615	7.950	7.950	7.996	7.950	8.164	1,661,802	8.0838	-0.19%
2020-07-07	10.46	10.46	10.50	10.42	10.84	1,261,496	13,446,874	10.659	7.966	7.966	7.996	7.935	8.255	1,656,518	8.1176	-1.32%
2020-07-06	10.60	10.60	10.82	10.28	10.88	1,610,176	17,109,047	10.626	8.072	8.072	8.240	7.829	8.285	2,114,383	8.0917	0.95%
2020-07-03	10.50	10.46	10.50	10.00	10.54	704,264	7,356,460	10.446	7.996	7.966	7.996	7.615	8.027	924,796	7.9547	2.94%
2020-07-02	10.20	10.04	10.20	9.610	10.56	1,307,296	13,545,299	10.361	7.768	7.646	7.768	7.318	8.042	1,716,660	7.8905	0.00%
2020-06-30	10.20	10.08	10.20	9.610	10.72	2,516,000	26,160,712	10.398	7.768	7.676	7.768	7.318	8.164	3,303,855	7.9182	0.00%
2020-06-29	10.20	10.20	10.36	9.770	10.34	739,600	7,519,688	10.167	7.768	7.768	7.889	7.440	7.874	971,197	7.7427	2.00%
2020-06-26	10.00	9.950	10.00	9.740	10.20	479,560	4,797,528	10.004	7.615	7.577	7.615	7.417	7.768	629,728	7.6184	2.67%
2020-06-24	9.740	9.740	9.850	9.310	10.42	917,200	9,252,108	10.087	7.417	7.417	7.501	7.090	7.935	1,204,410	7.6819	-4.32%
2020-06-23	10.18	10.18	10.22	9.870	10.22	650,800	6,568,520	10.093	7.752	7.752	7.783	7.516	7.783	854,590	7.6862	2.21%
2020-06-22	9.960	9.930	10.10	9.800	10.10	332,000	3,319,728	9.9992	7.585	7.562	7.692	7.463	7.692	435,962	7.6147	0.00%
2020-06-19	9.960	9.960	10.00	9.790	10.08	652,400	6,501,460	9.9655	7.585	7.585	7.615	7.455	7.676	856,691	7.5890	1.94%
2020-06-18	9.770	9.770	9.900	9.710	9.970	390,000	3,860,316	9.8982	7.440	7.440	7.539	7.395	7.593	512,124	7.5379	0.62%
2020-06-17	9.710	9.710	9.750	9.040	9.760	548,800	5,180,140	9.4390	7.395	7.395	7.425	6.884	7.433	720,650	7.1881	7.29%
2020-06-16	9.050	9.010	9.050	9.010	9.230	629,200	5,712,928	9.0797	6.892	6.861	6.892	6.861	7.029	826,226	6.9145	-1.42%
2020-06-15	9.180	9.100	9.180	9.050	9.320	181,600	1,664,880	9.1678	6.991	6.930	6.991	6.892	7.098	238,466	6.9816	-0.22%
2020-06-12	9.200	9.200	9.290	9.080	9.300	640,800	5,877,872	9.1727	7.006	7.006	7.075	6.915	7.082	841,459	6.9853	-4.47%
2020-06-11	9.630	9.580	9.680	9.590	10.00	519,200	5,049,240	9.7250	7.334	7.296	7.372	7.303	7.615	681,781	7.4060	-1.73%
2020-06-10	9.800	9.750	9.800	9.760	10.12	226,800	2,237,716	9.8665	7.463	7.425	7.463	7.433	7.707	297,820	7.5137	-1.71%
2020-06-09	9.970	9.960	10.00	9.900	10.20	269,600	2,706,688	10.040	7.593	7.585	7.615	7.539	7.768	354,022	7.6455	0.71%
2020-06-08	9.900	9.880	9.900	9.830	9.990	519,600	5,145,736	9.9033	7.539	7.524	7.539	7.486	7.608	682,306	7.5417	0.51%
2020-06-05	9.850	9.850	9.860	9.630	9.870	486,000	4,767,680	9.8100	7.501	7.501	7.509	7.334	7.516	638,185	7.4707	1.13%
2020-06-04	9.740	9.740	9.790	9.600	9.910	610,000	5,923,652	9.7109	7.417	7.417	7.455	7.311	7.547	801,014	7.3952	-1.02%
2020-06-03	9.840	9.750	9.800	9.790	10.04	528,800	5,214,116	9.8603	7.494	7.425	7.463	7.455	7.646	694,387	7.5089	-0.51%
2020-06-02	9.890	9.840	9.900	9.820	10.10	236,800	2,356,856	9.9529	7.532	7.494	7.539	7.478	7.692	310,951	7.5795	0.51%
2020-06-01	9.840	9.840	9.980	8.660	9.990	534,000	5,212,788	9.7618	7.494	7.494	7.600	6.595	7.608	701,216	7.4339	2.31%
2020-05-29	9.870	9.750	9.850	9.720	10.06	646,800	6,420,312	9.9263	7.324	7.235	7.310	7.213	7.465	871,591	7.3662	1.54%
2020-05-28	9.720	9.720	9.790	9.680	10.00	438,000	4,302,572	9.8232	7.213	7.213	7.265	7.183	7.421	590,224	7.2897	-1.72%
2020-05-27	9.890	9.810	9.890	9.840	10.38	328,400	3,331,344	10.144	7.339	7.280	7.339	7.302	7.703	442,533	7.5279	-1.30%
2020-05-26	10.02	10.02	10.10	9.700	10.22	981,600	9,786,176	9.9696	7.436	7.436	7.495	7.198	7.584	1,322,748	7.3984	3.30%
2020-05-25	9.700	9.600	9.700	9.650	9.800	338,000	3,283,060	9.7132	7.198	7.124	7.198	7.161	7.272	455,470	7.2081	-0.61%
2020-05-22	9.760	9.730	9.760	9.610	9.900	639,200	6,244,916	9.7699	7.243	7.221	7.243	7.131	7.347	861,350	7.2502	-1.21%
2020-05-21	9.880	9.860	9.880	9.800	10.10	541,200	5,378,208	9.9376	7.332	7.317	7.332	7.272	7.495	729,290	7.3746	-0.30%
2020-05-20	9.910	9.910	9.990	9.860	10.08	631,600	6,295,424	9.9674	7.354	7.354	7.413	7.317	7.480	851,108	7.3967	-0.80%
2020-05-19	9.990	9.920	9.970	9.860	10.32	616,400	6,222,452	10.095	7.413	7.362	7.399	7.317	7.658	830,626	7.4913	-0.10%
2020-05-18	10.00	9.890	10.00	9.920	10.36	346,800	3,500,248	10.093	7.421	7.339	7.421	7.362	7.688	467,328	7.4899	-1.96%
2020-05-15	10.20	10.20	10.30	10.10	10.80	681,600	7,144,224	10.482	7.569	7.569	7.644	7.495	8.015	918,485	7.7783	-1.16%
2020-05-14	10.32	10.32	10.42	9.540	10.50	1,182,000	12,038,292	10.185	7.658	7.658	7.733	7.080	7.792	1,592,796	7.5580	5.09%
2020-05-13	9.820	9.820	9.870	9.730	10.02	618,000	6,104,792	9.8783	7.287	7.287	7.324	7.221	7.436	832,782	7.3306	-1.21%
2020-05-12	9.940	9.910	9.940	9.840	10.10	234,000	2,338,092	9.9918	7.376	7.354	7.376	7.302	7.495	315,325	7.4149	1.02%
2020-05-11	9.840	9.800	9.840	9.490	10.00	535,600	5,220,420	9.7469	7.302	7.272	7.302	7.042	7.421	721,744	7.2331	1.65%
2020-05-08	9.680	9.610	9.680	9.500	9.790	210,800	2,035,476	9.6560	7.183	7.131	7.183	7.050	7.265	284,062	7.1656	2.54%
2020-05-07	9.440	9.400	9.440	9.340	9.870	223,200	2,104,048	9.4267	7.005	6.976	7.005	6.931	7.324	300,772	6.9955	-2.68%
2020-05-06	9.700	9.540	9.700	9.520	9.750	540,000	5,229,896	9.6850	7.198	7.080	7.198	7.065	7.235	727,673	7.1871	1.04%
2020-05-05	9.600	9.490	9.600	9.470	9.710	404,000	3,889,420	9.6273	7.124	7.042	7.124	7.028	7.206	544,407	7.1443	0.52%
2020-05-04	9.550	9.520	9.550	9.150	9.590	601,600	5,698,192	9.4717	7.087	7.065	7.087	6.790	7.117	810,682	7.0289	3.35%
2020-04-29	9.240	9.200	9.240	9.100	9.680	1,373,600	12,714,820	9.2566	6.857	6.827	6.857	6.753	7.183	1,850,985	6.8692	-4.25%
2020-04-28	9.650	9.650	9.660	9.570	9.860	362,776	3,535,231	9.7449	7.161	7.161	7.169	7.102	7.317	488,856	7.2316	-2.13%
2020-04-27	9.860	9.790	9.860	9.560	9.910	537,200	5,267,832	9.8061	7.317	7.265	7.317	7.094	7.354	723,900	7.2770	0.92%
2020-04-24	9.770	9.710	9.800	9.700	10.10	502,400	4,928,396	9.8097	7.250	7.206	7.272	7.198	7.495	677,006	7.2797	-3.27%
2020-04-23	10.10	10.02	10.20	10.02	10.30	389,200	3,935,584	10.112	7.495	7.436	7.569	7.436	7.644	524,464	7.5040	0.60%
2020-04-22	10.04	10.02	10.04	10.02	10.24	226,800	2,293,024	10.110	7.451	7.436	7.451	7.436	7.599	305,623	7.5028	-0.59%
2020-04-21	10.10	10.04	10.10	10.00	10.38	519,200	5,289,680	10.188	7.495	7.451	7.495	7.421	7.703	699,644	7.5605	-0.79%
2020-04-20	10.18	10.10	10.18	9.990	10.40	626,400	6,438,200	10.278	7.554	7.495	7.554	7.413	7.718	844,101	7.6273	-1.17%
2020-04-17	10.30	10.20	10.34	10.10	10.52	586,430	6,033,628	10.289	7.644	7.569	7.673	7.495	7.807	790,240	7.6352	-0.58%
2020-04-16	10.36	10.32	10.36	10.22	10.48	601,400	6,208,024	10.323	7.688	7.658	7.688	7.584	7.777	810,412	7.6603	-0.38%
2020-04-15	10.40	10.36	10.40	10.20	10.70	1,701,600	17,906,320	10.523	7.718	7.688	7.718	7.569	7.940	2,292,979	7.8092	-0.95%
2020-04-14	10.50	10.48	10.50	10.22	11.14	702,000	7,403,040	10.546	7.792	7.777	7.792	7.584	8.267	945,975	7.8258	0.96%
2020-04-09	10.40	10.34	10.40	10.12	10.40	508,848	5,248,901	10.315	7.718	7.673	7.718	7.510	7.718	685,695	7.6549	0.97%
2020-04-08	10.30	10.24	10.30	10.18	10.38	496,400	5,116,864	10.308	7.644	7.599	7.644	7.554	7.703	668,920	7.6494	-0.58%
2020-04-07	10.36	10.28	10.36	10.24	10.52	36,400	376,544	10.345	7.688	7.629	7.688	7.599	7.807	49,051	7.6766	-0.38%
2020-04-06	10.40	10.42	10.46	10.12	10.48	185,600	1,907,048	10.275	7.718	7.733	7.762	7.510	7.777	250,104	7.6250	1.96%
2020-04-03	10.20	10.10	10.20	10.08	10.30	502,860	5,113,908	10.170	7.569	7.495	7.569	7.480	7.644	677,626	7.5468	-0.20%
2020-04-02	10.22	10.16	10.26	9.820	10.26	154,000	1,557,108	10.111	7.584	7.540	7.614	7.287	7.614	207,522	7.5034	1.19%
2020-04-01	10.10	10.10	10.16	9.960	10.36	500,000	5,082,764	10.166	7.495	7.495	7.540	7.391	7.688	673,772	7.5437	-2.13%
2020-03-31	10.32	10.26	10.32	10.04	10.50	423,352	4,388,691	10.367	7.658	7.614	7.658	7.451	7.792	570,485	7.6929	1.38%
2020-03-30	10.18	10.14	10.18	9.510	10.24	606,000	6,105,348	10.075	7.554	7.525	7.554	7.057	7.599	816,611	7.4764	6.15%
2020-03-27	9.590	9.560	9.590	9.290	9.700	584,886	5,527,405	9.4504	7.117	7.094	7.117	6.894	7.198	788,159	7.0131	1.05%
2020-03-26	9.490	9.470	9.490	9.300	9.700	114,400	1,080,696	9.4466	7.042	7.028	7.042	6.901	7.198	154,159	7.0103	-0.32%
2020-03-25	9.520	9.500	9.600	8.800	10.32	580,000	5,494,472	9.4732	7.065	7.050	7.124	6.530	7.658	781,575	7.0300	7.57%
2020-03-24	8.850	8.800	8.850	8.360	8.850	278,400	2,416,988	8.6817	6.568	6.530	6.568	6.204	6.568	375,156	6.4426	5.86%
2020-03-23	8.360	8.290	8.330	7.800	8.790	763,200	6,256,400	8.1976	6.204	6.152	6.182	5.788	6.523	1,028,445	6.0834	-4.35%
2020-03-20	8.740	8.740	8.800	8.160	8.740	176,060	1,472,378	8.3629	6.486	6.486	6.530	6.055	6.486	237,248	6.2061	7.90%
2020-03-19	8.100	8.100	9.300	7.230	8.100	761,600	5,735,904	7.5314	6.011	6.011	6.901	5.365	6.011	1,026,289	5.5890	1.25%
2020-03-18	8.000	8.000	8.090	7.780	8.250	260,800	2,086,264	7.9995	5.937	5.937	6.004	5.773	6.122	351,439	5.9363	-0.12%
2020-03-17	8.010	8.010	8.100	7.630	8.120	306,800	2,420,908	7.8908	5.944	5.944	6.011	5.662	6.026	413,426	5.8557	-2.32%
2020-03-16	8.200	8.200	8.420	7.740	9.260	696,000	5,865,744	8.4278	6.085	6.085	6.248	5.744	6.872	937,890	6.2542	-9.99%
2020-03-13	9.110	9.050	-	8.640	9.660	633,230	5,746,878	9.0755	6.760	6.716	-	6.412	7.169	853,305	6.7348	-2.04%
2020-03-12	9.300	9.270	9.300	9.190	9.550	536,400	5,053,800	9.4217	6.901	6.879	6.901	6.820	7.087	722,822	6.9918	-4.62%
2020-03-11	9.750	9.350	9.750	9.590	10.06	191,200	1,867,940	9.7696	7.235	6.939	7.235	7.117	7.465	257,650	7.2499	-1.61%
2020-03-10	9.910	9.910	9.990	9.510	10.08	524,000	5,147,232	9.8230	7.354	7.354	7.413	7.057	7.480	706,113	7.2895	1.64%
2020-03-09	9.750	9.730	9.750	9.660	10.16	913,640	9,009,577	9.8612	7.235	7.221	7.235	7.169	7.540	1,231,169	7.3179	-6.07%
2020-03-06	10.38	10.34	10.38	10.24	10.62	235,630	2,450,784	10.401	7.703	7.673	7.703	7.599	7.881	317,522	7.7185	-2.44%
2020-03-05	10.64	10.62	10.68	10.50	10.80	674,400	7,221,664	10.708	7.896	7.881	7.926	7.792	8.015	908,783	7.9465	-0.19%
2020-03-04	10.66	10.66	10.68	10.40	10.72	209,496	2,214,434	10.570	7.911	7.911	7.926	7.718	7.955	282,305	7.8441	1.52%
2020-03-03	10.50	10.50	10.54	10.40	10.78	649,200	6,904,016	10.635	7.792	7.792	7.822	7.718	8.000	874,825	7.8919	-1.13%
2020-03-02	10.62	10.54	10.62	10.34	10.78	325,600	3,456,112	10.615	7.881	7.822	7.881	7.673	8.000	438,760	7.8770	1.14%
2020-02-28	10.50	10.18	10.50	10.00	10.50	1,680,260	17,285,840	10.288	7.792	7.554	7.792	7.421	7.792	2,264,223	7.6343	-1.13%
2020-02-27	10.62	10.60	10.68	10.50	10.80	2,101,200	22,368,504	10.646	7.881	7.866	7.926	7.792	8.015	2,831,458	7.9000	0.19%
2020-02-26	10.60	10.54	10.60	10.40	10.76	1,309,856	13,820,388	10.551	7.866	7.822	7.866	7.718	7.985	1,765,087	7.8299	1.92%
2020-02-25	10.40	10.40	10.48	10.40	10.94	1,741,472	18,545,830	10.650	7.718	7.718	7.777	7.718	8.118	2,346,709	7.9029	-2.62%
2020-02-24	10.68	10.68	10.72	10.18	11.00	1,257,440	13,454,206	10.700	7.926	7.926	7.955	7.554	8.163	1,694,455	7.9401	3.09%
2020-02-21	10.36	10.36	10.48	9.900	10.68	861,350	8,947,200	10.387	7.688	7.688	7.777	7.347	7.926	1,160,706	7.7084	3.39%
2020-02-20	10.02	9.990	10.04	9.770	10.08	618,400	6,166,896	9.9723	7.436	7.413	7.451	7.250	7.480	833,321	7.4004	1.73%
2020-02-19	9.850	9.790	9.860	9.750	9.880	49,200	482,444	9.8058	7.310	7.265	7.317	7.235	7.332	66,299	7.2768	-0.30%
2020-02-18	9.880	9.850	9.890	9.680	9.900	519,200	5,090,028	9.8036	7.332	7.310	7.339	7.183	7.347	699,644	7.2752	1.54%
2020-02-17	9.730	9.690	9.730	9.400	9.750	138,800	1,337,696	9.6376	7.221	7.191	7.221	6.976	7.235	187,039	7.1520	2.75%
2020-02-14	9.470	9.450	9.550	9.420	9.600	544,800	5,169,116	9.4881	7.028	7.013	7.087	6.990	7.124	734,142	7.0410	-0.42%
2020-02-13	9.510	9.510	9.580	9.450	9.590	58,000	554,036	9.5523	7.057	7.057	7.109	7.013	7.117	78,158	7.0887	0.00%
2020-02-12	9.510	9.510	9.600	9.220	9.550	602,220	5,648,522	9.3795	7.057	7.057	7.124	6.842	7.087	811,517	6.9604	0.85%
2020-02-11	9.430	9.430	9.580	9.400	9.650	79,200	756,116	9.5469	6.998	6.998	7.109	6.976	7.161	106,725	7.0847	-1.77%
2020-02-10	9.600	9.430	9.600	9.400	9.780	562,000	5,321,388	9.4687	7.124	6.998	7.124	6.976	7.258	757,319	7.0266	-1.23%
2020-02-07	9.720	9.630	9.730	9.220	9.740	181,720	1,748,572	9.6223	7.213	7.146	7.221	6.842	7.228	244,876	7.1407	2.53%
2020-02-06	9.480	9.470	9.640	9.450	9.690	546,000	5,203,608	9.5304	7.035	7.028	7.154	7.013	7.191	735,759	7.0724	-0.63%
2020-02-05	9.540	9.450	9.550	9.450	9.700	69,200	661,000	9.5520	7.080	7.013	7.087	7.013	7.198	93,250	7.0885	1.71%
2020-02-04	9.380	9.280	9.390	9.180	9.380	563,168	5,223,099	9.2745	6.961	6.887	6.968	6.812	6.961	758,893	6.8825	1.96%
2020-02-03	9.200	9.080	9.200	9.020	9.230	130,388	1,189,723	9.1245	6.827	6.738	6.827	6.694	6.850	175,703	6.7712	-0.54%
2020-01-31	9.250	9.160	9.250	9.000	9.410	551,600	5,107,840	9.2600	6.864	6.798	6.864	6.679	6.983	743,305	6.8718	0.22%
2020-01-30	9.230	9.200	9.300	9.200	9.580	116,600	1,082,306	9.2822	6.850	6.827	6.901	6.827	7.109	157,124	6.8882	-2.53%
2020-01-29	9.470	9.450	9.470	9.470	9.850	42,400	408,760	9.6406	7.028	7.013	7.028	7.028	7.310	57,136	7.1542	-3.47%
2020-01-24	9.810	9.710	9.970	9.840	9.970	2,610	25,817	9.8916	7.280	7.206	7.399	7.302	7.399	3,517	7.3404	1.55%
2020-01-23	9.660	9.650	9.800	9.550	9.840	269,480	2,606,046	9.6706	7.169	7.161	7.272	7.087	7.302	363,136	7.1765	-1.83%
2020-01-22	9.840	9.790	9.920	9.840	9.880	145,600	1,437,440	9.8725	7.302	7.265	7.362	7.302	7.332	196,202	7.3263	-0.30%
2020-01-21	9.870	9.770	9.870	9.680	9.880	573,200	5,625,444	9.8141	7.324	7.250	7.324	7.183	7.332	772,412	7.2830	0.51%
2020-01-20	9.820	9.820	9.870	9.640	9.910	573,568	5,671,173	9.8875	7.287	7.287	7.324	7.154	7.354	772,908	7.3375	-0.51%
2020-01-17	9.870	9.840	9.900	9.620	9.900	521,310	5,088,607	9.7612	7.324	7.302	7.347	7.139	7.347	702,488	7.2437	2.49%
2020-01-16	9.630	9.540	9.630	9.390	9.630	214,830	2,035,507	9.4750	7.146	7.080	7.146	6.968	7.146	289,493	7.0313	2.45%
2020-01-15	9.400	9.390	9.430	9.190	9.470	558,800	5,221,904	9.3449	6.976	6.968	6.998	6.820	7.028	753,007	6.9347	1.18%
2020-01-14	9.290	9.280	9.290	9.190	9.300	606,800	5,615,396	9.2541	6.894	6.887	6.894	6.820	6.901	817,689	6.8674	1.09%
2020-01-13	9.190	9.140	9.190	9.020	9.190	623,600	5,689,626	9.1238	6.820	6.783	6.820	6.694	6.820	840,328	6.7707	0.99%
2020-01-10	9.100	9.100	9.140	8.990	9.100	171,680	1,560,064	9.0870	6.753	6.753	6.783	6.671	6.753	231,346	6.7434	-0.33%
2020-01-09	9.130	9.020	9.130	9.030	9.130	719,200	6,532,992	9.0837	6.775	6.694	6.775	6.701	6.775	969,153	6.7409	0.22%
2020-01-08	9.110	9.060	9.120	8.980	9.110	86,424	781,888	9.0471	6.760	6.723	6.768	6.664	6.760	116,460	6.7138	0.11%
2020-01-07	9.100	9.050	9.100	9.000	9.200	792,400	7,161,686	9.0380	6.753	6.716	6.753	6.679	6.827	1,067,793	6.7070	1.11%
2020-01-06	9.000	9.000	9.080	8.900	9.050	762,076	6,866,657	9.0105	6.679	6.679	6.738	6.605	6.716	1,026,930	6.6866	0.00%
2020-01-03	9.000	8.980	9.000	8.900	9.000	567,900	5,104,504	8.9884	6.679	6.664	6.679	6.605	6.679	765,270	6.6702	0.90%
2020-01-02	8.920	8.850	8.950	8.790	8.930	235,600	2,093,304	8.8850	6.619	6.568	6.642	6.523	6.627	317,481	6.5935	0.68%
2019-12-31	8.860	8.780	8.860	8.750	8.910	77,200	676,852	8.7675	6.575	6.516	6.575	6.493	6.612	104,030	6.5063	0.57%
2019-12-30	8.810	8.800	8.850	8.780	8.910	572,400	5,055,060	8.8313	6.538	6.530	6.568	6.516	6.612	771,334	6.5537	-1.12%
2019-12-27	8.910	8.850	8.910	8.620	8.960	184,142	1,636,067	8.8848	6.612	6.568	6.612	6.397	6.649	248,139	6.5933	-0.56%
2019-12-24	8.960	8.920	8.960	8.880	8.960	131,600	1,176,096	8.9369	6.649	6.619	6.649	6.590	6.649	177,337	6.6320	-0.22%
2019-12-23	8.980	8.900	8.980	8.880	8.980	608,800	5,419,004	8.9011	6.664	6.605	6.664	6.590	6.664	820,384	6.6054	0.34%
2019-12-20	8.950	8.950	8.990	8.860	9.000	571,280	5,129,436	8.9788	6.642	6.642	6.671	6.575	6.679	769,824	6.6631	0.34%
2019-12-19	8.920	8.920	9.000	8.910	9.000	120,480	1,082,204	8.9824	6.619	6.619	6.679	6.612	6.679	162,352	6.6658	-0.78%
2019-12-18	8.990	8.930	8.990	8.850	9.000	568,400	5,108,584	8.9877	6.671	6.627	6.671	6.568	6.679	765,944	6.6697	0.11%
2019-12-17	8.980	8.980	9.000	8.860	9.000	122,800	1,102,328	8.9766	6.664	6.664	6.679	6.575	6.679	165,478	6.6615	0.22%
2019-12-16	8.960	8.960	9.030	8.900	9.010	574,352	5,165,673	8.9939	6.649	6.649	6.701	6.605	6.686	773,964	6.6743	-0.33%
2019-12-13	8.990	8.890	9.000	8.940	9.000	30,026	269,631	8.9799	6.671	6.597	6.679	6.634	6.679	40,461	6.6639	0.11%
2019-12-12	8.980	8.830	9.000	8.830	8.980	674,800	6,004,164	8.8977	6.664	6.553	6.679	6.553	6.664	909,322	6.6029	0.90%
2019-12-11	8.900	8.890	8.950	8.750	8.960	582,400	5,181,396	8.8966	6.605	6.597	6.642	6.493	6.649	784,809	6.6021	1.02%
2019-12-10	8.810	8.810	8.880	8.800	8.940	139,464	1,234,246	8.8499	6.538	6.538	6.590	6.530	6.634	187,934	6.5675	-1.01%
2019-12-09	8.900	8.750	8.910	8.760	8.960	627,600	5,566,340	8.8692	6.605	6.493	6.612	6.501	6.649	845,718	6.5818	0.00%
2019-12-06	8.900	8.800	8.900	8.800	8.940	207,040	1,840,630	8.8902	6.605	6.530	6.605	6.530	6.634	278,995	6.5974	0.45%
2019-12-05	8.860	8.850	8.920	8.800	8.920	591,200	5,234,996	8.8549	6.575	6.568	6.619	6.530	6.619	796,668	6.5711	-0.23%
2019-12-04	8.880	8.850	8.880	8.760	8.940	173,600	1,535,648	8.8459	6.590	6.568	6.590	6.501	6.634	233,933	6.5645	-0.11%
2019-12-03	8.890	8.820	8.890	8.760	8.890	597,200	5,279,924	8.8411	6.597	6.545	6.597	6.501	6.597	804,753	6.5609	0.68%
2019-12-02	8.830	8.800	8.870	8.470	8.880	571,600	5,003,560	8.7536	6.553	6.530	6.582	6.286	6.590	770,256	6.4960	3.27%
2019-11-29	8.550	8.550	8.950	8.550	8.910	298,160	2,618,869	8.7834	6.345	6.345	6.642	6.345	6.612	401,783	6.5181	-2.40%
2019-11-28	8.760	8.750	8.880	8.660	8.960	398,000	3,490,352	8.7697	6.501	6.493	6.590	6.427	6.649	536,322	6.5079	0.23%
2019-11-27	8.740	8.690	8.910	8.740	8.970	260,800	2,324,500	8.9130	6.486	6.449	6.612	6.486	6.657	351,439	6.6142	-0.91%
2019-11-26	8.820	8.820	8.950	8.820	9.060	206,400	1,839,968	8.9146	6.545	6.545	6.642	6.545	6.723	278,133	6.6154	-2.00%
2019-11-25	9.000	8.880	9.000	8.600	9.000	620,800	5,478,028	8.8241	6.679	6.590	6.679	6.382	6.679	836,555	6.5483	2.74%
2019-11-22	8.760	8.650	8.830	8.580	8.810	719,460	6,230,862	8.6605	6.501	6.419	6.553	6.367	6.538	969,503	6.4269	0.69%
2019-11-21	8.700	8.610	8.730	8.550	8.780	594,400	5,163,256	8.6865	6.456	6.389	6.478	6.345	6.516	800,980	6.4462	-0.23%
2019-11-20	8.720	8.600	8.730	8.510	8.740	76,400	657,800	8.6099	6.471	6.382	6.478	6.315	6.486	102,952	6.3894	2.47%
2019-11-19	8.510	8.490	8.550	8.490	8.700	599,008	5,111,683	8.5336	6.315	6.300	6.345	6.300	6.456	807,189	6.3327	0.00%
2019-11-18	8.510	8.420	8.520	8.370	8.520	141,300	1,193,048	8.4434	6.315	6.248	6.323	6.211	6.323	190,408	6.2658	0.71%
2019-11-15	8.450	8.330	8.520	8.380	8.650	626,400	5,313,536	8.4827	6.271	6.182	6.323	6.219	6.419	844,101	6.2949	0.60%
2019-11-14	8.400	8.330	8.450	8.300	8.450	609,176	5,109,376	8.3874	6.234	6.182	6.271	6.159	6.271	820,891	6.2242	-0.24%
2019-11-13	8.420	8.300	8.420	8.300	8.430	221,600	1,852,796	8.3610	6.248	6.159	6.248	6.159	6.256	298,616	6.2046	-0.94%
2019-11-12	8.500	8.430	8.500	8.420	8.730	772,400	6,586,828	8.5277	6.308	6.256	6.308	6.248	6.478	1,040,842	6.3284	-0.93%
2019-11-11	8.580	6.480	8.640	8.430	8.600	235,200	2,008,580	8.5399	6.367	4.809	6.412	6.256	6.382	316,942	6.3374	-0.69%
2019-11-08	8.640	8.550	8.650	8.380	8.650	608,100	5,211,175	8.5696	6.412	6.345	6.419	6.219	6.419	819,441	6.3594	2.25%
2019-11-07	8.450	8.450	8.600	8.350	8.520	643,600	5,401,644	8.3929	6.271	6.271	6.382	6.196	6.323	867,279	6.2283	-0.12%
2019-11-06	8.460	8.440	8.630	8.460	8.630	187,200	1,596,784	8.5298	6.278	6.263	6.404	6.278	6.404	252,260	6.3299	-0.70%
2019-11-05	8.520	8.410	8.520	8.320	8.630	328,800	2,787,604	8.4781	6.323	6.241	6.323	6.174	6.404	443,072	6.2915	1.91%
2019-11-04	8.360	8.350	8.700	8.170	8.550	668,800	5,601,268	8.3751	6.204	6.196	6.456	6.063	6.345	901,237	6.2151	1.70%
2019-11-01	8.220	8.150	8.230	8.100	8.260	614,000	5,001,440	8.1457	6.100	6.048	6.107	6.011	6.130	827,391	6.0448	2.62%
2019-10-31	8.010	8.020	8.100	7.960	8.400	284,400	2,336,500	8.2155	5.944	5.952	6.011	5.907	6.234	383,241	6.0967	-4.07%
2019-10-30	8.350	8.350	8.450	8.280	8.520	601,296	5,059,642	8.4146	6.196	6.196	6.271	6.145	6.323	810,272	6.2444	-1.30%
2019-10-29	8.460	8.460	8.560	8.450	8.760	62,800	535,788	8.5317	6.278	6.278	6.352	6.271	6.501	84,626	6.3313	-2.65%
2019-10-28	8.690	8.690	8.750	8.660	8.950	85,200	741,952	8.7084	6.449	6.449	6.493	6.427	6.642	114,811	6.4624	-3.44%
2019-10-25	9.000	8.800	9.000	8.610	9.000	118,400	1,055,416	8.9140	6.679	6.530	6.679	6.389	6.679	159,549	6.6150	2.39%
2019-10-24	8.790	8.660	9.000	8.660	9.290	82,000	743,364	9.0654	6.523	6.427	6.679	6.427	6.894	110,499	6.7274	-2.33%
2019-10-23	9.000	8.900	9.000	8.880	9.310	576,800	5,182,160	8.9843	6.679	6.605	6.679	6.590	6.909	777,263	6.6672	-1.21%
2019-10-22	9.110	9.010	9.110	8.870	9.270	601,016	5,446,462	9.0621	6.760	6.686	6.760	6.582	6.879	809,895	6.7249	2.02%
2019-10-21	8.930	8.930	8.990	8.700	9.000	569,600	5,096,292	8.9471	6.627	6.627	6.671	6.456	6.679	767,561	6.6396	0.34%
2019-10-18	8.900	8.900	8.960	8.820	9.000	562,184	5,015,177	8.9209	6.605	6.605	6.649	6.545	6.679	757,567	6.6201	-0.78%
2019-10-17	8.970	8.930	8.980	8.400	8.970	608,800	5,369,508	8.8198	6.657	6.627	6.664	6.234	6.657	820,384	6.5451	4.67%
2019-10-16	8.570	8.570	8.600	8.470	8.600	369,600	3,159,620	8.5488	6.360	6.360	6.382	6.286	6.382	498,052	6.3440	0.94%
2019-10-15	8.490	8.490	8.700	8.440	8.650	665,136	5,706,790	8.5799	6.300	6.300	6.456	6.263	6.419	896,299	6.3671	-1.05%
2019-10-14	8.580	8.540	8.580	8.360	8.590	409,200	3,497,412	8.5470	6.367	6.337	6.367	6.204	6.375	551,415	6.3426	1.90%
2019-10-11	8.420	8.420	8.490	8.390	8.540	649,230	5,478,826	8.4390	6.248	6.248	6.300	6.226	6.337	874,865	6.2625	-1.41%
2019-10-10	8.540	8.500	8.550	8.450	8.540	360,400	3,058,668	8.4869	6.337	6.308	6.345	6.271	6.337	485,655	6.2980	0.47%
2019-10-09	8.500	8.470	8.500	8.360	8.500	612,400	5,177,368	8.4542	6.308	6.286	6.308	6.204	6.308	825,235	6.2738	2.04%
2019-10-08	8.330	8.280	8.520	8.270	8.600	382,476	3,247,405	8.4905	6.182	6.145	6.323	6.137	6.382	515,403	6.3007	-0.83%
2019-10-04	8.400	8.250	8.480	8.350	8.560	750,030	6,378,029	8.5037	6.234	6.122	6.293	6.196	6.352	1,010,698	6.3105	-2.10%
2019-10-03	8.580	8.480	8.580	8.300	8.600	672,000	5,739,320	8.5407	6.367	6.293	6.367	6.159	6.382	905,549	6.3379	3.50%
2019-10-02	8.290	8.290	8.590	8.200	8.510	48,000	406,152	8.4615	6.152	6.152	6.375	6.085	6.315	64,682	6.2792	-0.36%
2019-09-30	8.320	8.280	8.320	8.160	8.380	234,400	1,945,892	8.3016	6.174	6.145	6.174	6.055	6.219	315,864	6.1605	-0.36%
2019-09-27	8.350	8.250	8.390	8.240	8.360	250,030	2,077,980	8.3109	6.196	6.122	6.226	6.115	6.204	336,926	6.1675	1.09%
2019-09-26	8.260	8.250	8.380	8.160	8.380	676,000	5,628,680	8.3264	6.130	6.122	6.219	6.055	6.219	910,939	6.1790	-1.20%
2019-09-25	8.360	8.160	8.370	8.160	8.400	285,200	2,367,864	8.3025	6.204	6.055	6.211	6.055	6.234	384,319	6.1612	1.95%
2019-09-24	8.200	8.150	8.250	8.120	8.360	613,600	5,043,264	8.2191	6.085	6.048	6.122	6.026	6.204	826,852	6.0994	-1.68%
2019-09-23	8.340	8.340	8.360	8.160	8.440	609,200	5,090,596	8.3562	6.189	6.189	6.204	6.055	6.263	820,923	6.2011	-1.07%
2019-09-20	8.430	8.400	8.440	8.200	8.450	632,400	5,298,304	8.3781	6.256	6.234	6.263	6.085	6.271	852,186	6.2173	-0.12%
2019-09-19	8.440	8.410	8.440	8.300	8.500	374,832	3,165,000	8.4438	6.263	6.241	6.263	6.159	6.308	505,102	6.2661	1.20%
2019-09-18	8.340	8.300	8.340	8.000	8.400	748,000	6,210,536	8.3029	6.189	6.159	6.189	5.937	6.234	1,007,962	6.1615	2.46%
2019-09-17	8.140	7.780	8.140	7.850	8.200	620,400	5,023,624	8.0974	6.041	5.773	6.041	5.825	6.085	836,016	6.0090	-0.61%
2019-09-16	8.190	8.150	8.200	7.930	8.210	592,000	4,816,340	8.1357	6.078	6.048	6.085	5.885	6.093	797,746	6.0374	-0.49%
2019-09-13	8.230	8.230	8.250	7.700	8.240	710,460	5,653,176	7.9571	6.107	6.107	6.122	5.714	6.115	957,375	5.9049	3.91%
2019-09-12	7.920	7.880	7.970	7.790	7.940	484,352	3,814,116	7.8747	5.877	5.848	5.914	5.781	5.892	652,685	5.8437	-1.00%
2019-09-11	8.000	7.970	8.000	7.400	8.000	574,800	4,411,824	7.6754	5.937	5.914	5.937	5.491	5.937	774,568	5.6959	1.01%
2019-09-10	7.920	7.820	7.950	7.760	7.920	332,000	2,605,396	7.8476	5.877	5.803	5.900	5.759	5.877	447,384	5.8236	0.25%
2019-09-09	7.900	7.900	7.990	7.360	7.910	434,400	3,269,032	7.5254	5.863	5.863	5.929	5.462	5.870	585,373	5.5845	3.67%
2019-09-06	7.620	7.450	7.620	7.050	7.620	588,430	4,261,154	7.2416	5.655	5.529	5.655	5.232	5.655	792,935	5.3739	-3.91%
2019-09-05	7.930	7.910	8.000	6.910	7.930	404,000	2,975,792	7.3658	5.885	5.870	5.937	5.128	5.885	544,407	5.4661	10.29%
2019-09-04	7.190	7.190	7.200	6.900	7.330	469,200	3,296,944	7.0267	5.336	5.336	5.343	5.120	5.440	632,267	5.2145	2.71%
2019-09-03	7.000	6.960	7.010	6.900	7.020	686,800	4,787,500	6.9707	5.195	5.165	5.202	5.120	5.209	925,493	5.1729	-3.05%
2019-09-02	7.220	7.100	7.230	6.810	7.490	182,200	1,308,986	7.1843	5.358	5.269	5.365	5.054	5.558	245,522	5.3314	4.64%
2019-08-30	6.900	6.790	6.990	6.790	7.210	94,030	648,860	6.9006	5.120	5.039	5.187	5.039	5.350	126,709	5.1208	-1.85%
2019-08-29	7.030	6.950	7.080	6.650	7.300	640,000	4,518,599	7.0603	5.217	5.158	5.254	4.935	5.417	862,428	5.2394	-1.40%
2019-08-28	7.130	7.130	7.140	6.950	7.440	56,000	402,028	7.1791	5.291	5.291	5.299	5.158	5.521	75,462	5.3275	1.86%
2019-08-27	7.000	7.000	7.030	7.000	7.510	83,600	611,132	7.3102	5.195	5.195	5.217	5.195	5.573	112,655	5.4248	-6.79%
2019-08-26	7.510	7.500	7.510	7.360	7.790	36,000	270,492	7.5137	5.573	5.566	5.573	5.462	5.781	48,512	5.5758	1.21%
2019-08-23	7.420	7.420	7.570	7.420	7.830	533,200	4,074,036	7.6407	5.506	5.506	5.618	5.506	5.811	718,510	5.6701	-2.50%
2019-08-22	7.610	7.610	7.630	7.500	7.710	747,600	5,708,628	7.6359	5.647	5.647	5.662	5.566	5.722	1,007,423	5.6666	-4.04%
2019-08-21	7.930	7.900	8.140	7.810	8.350	218,800	1,754,994	8.0210	5.885	5.863	6.041	5.796	6.196	294,842	5.9523	-0.13%
2019-08-20	7.940	7.800	8.000	7.720	8.230	501,600	4,015,764	8.0059	5.892	5.788	5.937	5.729	6.107	675,928	5.9411	0.51%
2019-08-19	7.900	7.900	7.990	7.880	8.190	648,000	5,220,848	8.0569	5.863	5.863	5.929	5.848	6.078	873,208	5.9789	-2.59%
2019-08-16	8.110	8.110	8.180	8.000	8.300	671,350	5,467,935	8.1447	6.018	6.018	6.070	5.937	6.159	904,673	6.0441	-3.80%
2019-08-15	8.430	8.190	8.430	8.120	8.430	713,200	5,861,844	8.2191	6.256	6.078	6.256	6.026	6.256	961,068	6.0993	0.12%
2019-08-14	8.420	8.130	8.430	8.100	8.420	638,800	5,272,784	8.2542	6.248	6.033	6.256	6.011	6.248	860,811	6.1254	3.95%
2019-08-13	8.100	8.110	8.450	8.040	8.310	650,800	5,324,632	8.1817	6.011	6.018	6.271	5.966	6.167	876,981	6.0715	-4.48%
2019-08-12	8.480	8.430	8.480	8.010	8.480	582,000	4,836,500	8.3101	6.293	6.256	6.293	5.944	6.293	784,270	6.1669	4.56%
2019-08-09	8.110	8.100	8.490	8.010	8.220	597,200	4,852,040	8.1246	6.018	6.011	6.300	5.944	6.100	804,753	6.0292	-2.29%
2019-08-08	8.300	8.160	8.300	7.510	8.490	339,104	2,723,124	8.0304	6.159	6.055	6.159	5.573	6.300	456,957	5.9593	6.27%
2019-08-07	7.810	7.810	7.890	7.620	7.990	750,400	5,836,964	7.7785	5.796	5.796	5.855	5.655	5.929	1,011,196	5.7723	2.63%
2019-08-06	7.610	7.610	7.720	7.580	7.860	735,600	5,654,036	7.6863	5.647	5.647	5.729	5.625	5.833	991,253	5.7039	-4.99%
2019-08-05	8.010	7.940	8.290	7.940	8.250	708,000	5,754,500	8.1278	5.944	5.892	6.152	5.892	6.122	954,061	6.0316	-6.32%
2019-08-02	8.550	8.290	8.550	7.690	8.550	350,030	2,887,503	8.2493	6.345	6.152	6.345	5.707	6.345	471,681	6.1217	9.62%
2019-08-01	7.800	7.800	7.830	7.760	8.080	609,600	4,827,508	7.9191	5.788	5.788	5.811	5.759	5.996	821,462	5.8767	-3.47%
2019-07-31	8.080	8.080	8.250	8.040	8.240	79,200	639,812	8.0784	5.996	5.996	6.122	5.966	6.115	106,725	5.9949	-0.98%
2019-07-30	8.160	8.150	8.250	8.130	8.230	906,400	7,401,096	8.1654	6.055	6.048	6.122	6.033	6.107	1,221,413	6.0595	-1.57%
2019-07-29	8.290	8.110	8.290	7.940	8.290	823,200	6,686,092	8.1221	6.152	6.018	6.152	5.892	6.152	1,109,298	6.0273	2.60%
2019-07-26	8.080	8.080	8.140	7.860	8.160	642,400	5,214,952	8.1179	5.996	5.996	6.041	5.833	6.055	865,662	6.0242	-1.94%
2019-07-25	8.240	8.210	8.260	8.180	8.260	648,800	5,337,464	8.2267	6.115	6.093	6.130	6.070	6.130	874,286	6.1049	0.37%
2019-07-24	8.210	8.180	8.250	8.210	8.320	624,400	5,162,936	8.2686	6.093	6.070	6.122	6.093	6.174	841,406	6.1361	-0.48%
2019-07-23	8.250	8.210	8.400	8.180	8.340	585,600	4,830,924	8.2495	6.122	6.093	6.234	6.070	6.189	789,121	6.1219	-0.36%
2019-07-22	8.280	8.280	8.340	8.160	8.330	647,200	5,357,088	8.2773	6.145	6.145	6.189	6.055	6.182	872,130	6.1425	-0.24%
2019-07-19	8.300	8.300	8.480	8.150	8.400	572,890	4,763,490	8.3148	6.159	6.159	6.293	6.048	6.234	771,994	6.1704	0.85%
2019-07-18	8.230	8.230	8.390	8.230	8.440	596,800	4,997,152	8.3732	6.107	6.107	6.226	6.107	6.263	804,214	6.2137	-1.08%
2019-07-17	8.320	8.330	8.420	8.260	8.530	555,200	4,640,936	8.3590	6.174	6.182	6.248	6.130	6.330	748,156	6.2032	-1.89%
2019-07-16	8.480	8.470	8.600	8.480	8.620	660,400	5,643,220	8.5452	6.293	6.286	6.382	6.293	6.397	889,917	6.3413	-0.59%
2019-07-15	8.530	8.330	8.530	8.150	8.550	570,800	4,755,820	8.3319	6.330	6.182	6.330	6.048	6.345	769,178	6.1830	3.90%
2019-07-12	8.210	8.210	8.520	8.120	8.540	523,800	4,328,360	8.2634	6.093	6.093	6.323	6.026	6.337	705,843	6.1322	-2.73%
2019-07-11	8.440	8.150	8.440	8.130	8.500	660,800	5,425,368	8.2103	6.263	6.048	6.263	6.033	6.308	890,457	6.0928	0.60%
2019-07-10	8.390	8.050	8.400	8.010	8.400	618,296	5,045,296	8.1600	6.226	5.974	6.234	5.944	6.234	833,181	6.0555	-0.94%
2019-07-09	8.470	8.420	8.500	8.180	8.700	561,200	4,697,576	8.3706	6.286	6.248	6.308	6.070	6.456	756,241	6.2117	-1.51%
2019-07-08	8.600	8.200	8.590	8.010	8.760	666,000	5,543,264	8.3232	6.382	6.085	6.375	5.944	6.501	897,464	6.1766	-1.15%
2019-07-05	8.700	8.490	8.700	8.150	8.700	626,800	5,302,040	8.4589	6.456	6.300	6.456	6.048	6.456	844,640	6.2773	3.08%
2019-07-04	8.440	8.200	8.440	7.970	8.470	503,600	4,146,824	8.2344	6.263	6.085	6.263	5.914	6.286	678,623	6.1106	4.98%
2019-07-03	8.040	7.930	8.060	7.750	8.170	617,600	4,911,028	7.9518	5.966	5.885	5.981	5.751	6.063	832,243	5.9010	-3.60%
2019-07-02	8.340	7.770	8.360	7.520	8.360	717,600	5,524,500	7.6986	6.189	5.766	6.204	5.581	6.204	966,997	5.7130	11.20%
2019-06-28	7.500	7.500	7.530	7.400	7.900	682,400	5,208,452	7.6325	5.566	5.566	5.588	5.491	5.863	919,563	5.6640	-5.42%
2019-06-27	7.930	7.900	7.950	7.500	8.170	657,200	5,197,620	7.9087	5.885	5.863	5.900	5.566	6.063	885,605	5.8690	0.89%
2019-06-26	7.860	7.670	7.860	7.650	8.370	680,000	5,384,724	7.9187	5.833	5.692	5.833	5.677	6.211	916,329	5.8764	-2.36%
2019-06-25	8.050	8.000	8.050	7.950	8.620	640,000	5,253,764	8.2090	5.974	5.937	5.974	5.900	6.397	862,428	6.0918	-6.18%
2019-06-24	8.580	8.550	8.650	8.510	8.760	607,200	5,208,096	8.5772	6.367	6.345	6.419	6.315	6.501	818,228	6.3651	-3.05%
2019-06-21	8.850	8.820	8.850	8.600	8.930	608,830	5,368,164	8.8172	6.568	6.545	6.568	6.382	6.627	820,425	6.5432	2.08%
2019-06-20	8.670	8.560	8.680	8.600	8.950	641,600	5,579,704	8.6965	6.434	6.352	6.441	6.382	6.642	864,584	6.4536	-1.92%
2019-06-19	8.840	8.710	8.940	8.700	9.130	14,933,072	137,373,464	9.1993	6.560	6.464	6.634	6.456	6.775	20,122,959	6.8267	-1.12%
2019-06-18	8.940	8.800	8.940	8.800	9.070	614,800	5,479,492	8.9126	6.634	6.530	6.634	6.530	6.731	828,470	6.6140	-0.33%
2019-06-17	8.970	8.710	8.970	8.620	9.190	577,600	5,169,148	8.9494	6.657	6.464	6.657	6.397	6.820	778,341	6.6412	-2.50%
2019-06-14	9.200	8.400	9.200	8.550	9.200	761,560	6,770,589	8.8904	6.827	6.234	6.827	6.345	6.827	1,026,235	6.5975	2.56%
2019-06-13	8.970	8.500	8.970	8.490	8.970	256,400	2,231,320	8.7025	6.657	6.308	6.657	6.300	6.657	345,510	6.4580	0.34%
2019-06-12	8.940	8.650	8.920	8.650	9.240	155,872	1,395,768	8.9546	6.634	6.419	6.619	6.419	6.857	210,044	6.6451	-0.67%
2019-06-11	9.000	8.750	9.240	8.340	9.500	583,200	5,049,596	8.6584	6.679	6.493	6.857	6.189	7.050	785,887	6.4253	2.86%
2019-06-10	8.750	8.600	8.750	8.610	8.840	632,490	5,512,042	8.7148	6.493	6.382	6.493	6.389	6.560	852,308	6.4672	1.39%
2019-06-06	8.630	8.630	8.750	8.540	8.760	601,600	5,200,332	8.6442	6.404	6.404	6.493	6.337	6.501	810,682	6.4148	-0.12%
2019-06-05	8.640	8.020	8.650	8.010	8.650	614,400	5,107,348	8.3127	6.412	5.952	6.419	5.944	6.419	827,931	6.1688	4.22%
2019-06-04	8.290	7.900	8.290	7.900	8.300	334,080	2,692,476	8.0594	6.152	5.863	6.152	5.863	6.159	450,187	5.9808	4.54%
2019-06-03	7.930	7.930	8.100	7.630	8.090	664,000	5,212,104	7.8496	5.885	5.885	6.011	5.662	6.004	894,769	5.8251	1.93%
2019-05-31	7.780	7.720	7.780	7.660	7.900	473,530	3,665,230	7.7402	5.773	5.729	5.773	5.684	5.863	638,102	5.7440	0.00%
2019-05-30	7.780	7.680	7.900	7.520	7.900	461,200	3,551,092	7.6997	5.773	5.699	5.863	5.581	5.863	621,487	5.7139	-2.63%
2019-05-29	7.990	7.840	7.990	7.510	8.000	402,800	3,102,108	7.7014	5.929	5.818	5.929	5.573	5.937	542,790	5.7151	3.77%
2019-05-28	7.700	7.700	7.790	7.360	7.820	334,800	2,583,160	7.7155	5.714	5.714	5.781	5.462	5.803	451,157	5.7256	2.67%
2019-05-27	7.500	7.500	7.530	7.330	7.550	218,800	1,642,400	7.5064	5.566	5.566	5.588	5.440	5.603	294,842	5.5704	0.67%
2019-05-24	7.450	7.450	7.500	7.430	7.620	344,800	2,592,812	7.5198	5.529	5.529	5.566	5.514	5.655	464,633	5.5803	-3.37%
2019-05-23	7.710	7.710	7.730	7.550	7.980	302,800	2,327,116	7.6853	5.722	5.722	5.736	5.603	5.922	408,036	5.7032	-1.41%
2019-05-22	7.820	7.600	7.800	7.700	8.480	418,400	3,369,508	8.0533	5.803	5.640	5.788	5.714	6.293	563,812	5.9763	-5.78%
2019-05-21	8.300	8.300	8.500	8.220	8.450	240,144	2,007,977	8.3616	6.159	6.159	6.308	6.100	6.271	323,604	6.2050	-0.84%
2019-05-20	8.370	8.370	8.700	8.370	8.710	133,536	1,137,165	8.5158	6.211	6.211	6.456	6.211	6.464	179,946	6.3195	-1.99%
2019-05-17	8.540	8.420	8.830	8.420	8.840	4,000	34,432	8.6080	6.337	6.248	6.553	6.248	6.560	5,390	6.3879	-3.50%
2019-05-16	8.850	8.400	8.850	8.400	8.850	6,800	59,040	8.6824	6.568	6.234	6.568	6.234	6.568	9,163	6.4431	1.14%
2019-05-15	8.750	8.330	8.750	8.400	8.840	12,400	104,992	8.4671	6.493	6.182	6.493	6.234	6.560	16,710	6.2834	-1.13%
2019-05-14	8.850	8.410	8.850	8.420	8.850	2,400	20,380	8.4917	6.568	6.241	6.568	6.248	6.568	3,234	6.3016	-1.23%
2019-05-10	8.960	8.520	8.970	8.520	8.960	16,400	141,632	8.6361	6.649	6.323	6.657	6.323	6.649	22,100	6.4088	-0.22%
2019-05-09	8.980	8.470	8.980	8.560	8.980	9,200	81,488	8.8574	6.664	6.286	6.664	6.352	6.664	12,397	6.5730	0.00%
2019-05-08	8.980	8.480	8.980	-	-	0	0	-	6.664	6.293	6.664	-	-	0	-	0.00%
2019-05-07	8.980	8.730	8.980	8.610	8.980	13,600	118,316	8.6997	6.664	6.478	6.664	6.389	6.664	18,327	6.4560	-0.22%
2019-05-06	9.000	8.400	9.000	8.400	9.000	24,000	207,880	8.6617	6.679	6.234	6.679	6.234	6.679	32,341	6.4277	1.12%
2019-05-03	8.900	8.680	9.000	8.680	8.900	7,200	62,584	8.6922	6.605	6.441	6.679	6.441	6.605	9,702	6.4504	5.70%
2019-05-02	8.420	8.320	8.680	8.170	8.420	1,200	10,000	8.3333	6.248	6.174	6.441	6.063	6.248	1,617	6.1841	0.00%
2019-04-30	8.420	8.420	8.530	8.400	8.550	25,200	213,860	8.4865	6.248	6.248	6.330	6.234	6.345	33,958	6.2978	-1.29%
2019-04-29	8.530	8.520	8.680	8.500	8.920	113,200	985,560	8.7064	6.330	6.323	6.441	6.308	6.619	152,542	6.4609	-4.37%
2019-04-26	8.920	8.920	9.040	8.910	8.910	2,400	21,384	8.9100	6.619	6.619	6.709	6.612	6.612	3,234	6.6120	-1.44%
2019-04-25	9.050	8.900	9.050	8.900	9.050	86,000	773,400	8.9930	6.716	6.605	6.716	6.605	6.716	115,889	6.6736	0.44%
2019-04-24	9.010	9.010	9.050	8.700	9.060	17,200	155,512	9.0414	6.686	6.686	6.716	6.456	6.723	23,178	6.7095	-0.44%
2019-04-23	9.050	9.050	9.130	9.050	9.060	247,600	2,231,987	9.0145	6.716	6.716	6.775	6.716	6.723	333,652	6.6896	-0.11%
2019-04-18	9.060	9.060	9.090	9.000	9.270	68,800	621,672	9.0359	6.723	6.723	6.746	6.679	6.879	92,711	6.7055	0.11%
2019-04-17	9.050	9.050	9.100	9.030	9.120	93,600	845,620	9.0344	6.716	6.716	6.753	6.701	6.768	126,130	6.7044	0.22%
2019-04-16	9.030	9.030	9.100	9.000	9.170	78,400	710,132	9.0578	6.701	6.701	6.753	6.679	6.805	105,647	6.7217	-1.31%
2019-04-15	9.150	9.150	9.170	9.150	9.260	54,800	506,772	9.2477	6.790	6.790	6.805	6.790	6.872	73,845	6.8626	-1.08%
2019-04-12	9.250	9.140	9.250	9.400	9.400	3,200	30,080	9.4000	6.864	6.783	6.864	6.976	6.976	4,312	6.9757	-1.60%
2019-04-11	9.400	9.130	9.400	9.400	9.500	19,200	182,080	9.4833	6.976	6.775	6.976	6.976	7.050	25,873	7.0375	0.75%
2019-04-10	9.330	9.180	9.330	9.070	9.330	15,200	138,384	9.1042	6.924	6.812	6.924	6.731	6.924	20,483	6.7562	1.08%
2019-04-09	9.230	9.120	9.300	9.230	9.300	18,800	174,412	9.2772	6.850	6.768	6.901	6.850	6.901	25,334	6.8846	-0.22%
2019-04-08	9.250	9.250	9.260	9.250	9.300	10,800	99,972	9.2567	6.864	6.864	6.872	6.864	6.901	14,553	6.8693	0.00%
2019-04-04	9.250	9.250	9.380	9.250	9.410	37,600	351,028	9.3359	6.864	6.864	6.961	6.864	6.983	50,668	6.9281	0.22%
2019-04-03	9.230	9.200	9.270	9.230	9.230	800	7,384	9.2300	6.850	6.827	6.879	6.850	6.850	1,078	6.8495	1.32%
2019-04-02	9.110	9.030	9.350	9.110	9.520	53,200	502,924	9.4535	6.760	6.701	6.939	6.760	7.065	71,689	7.0153	-4.11%
2019-04-01	9.500	9.220	9.800	9.000	9.530	132,240	1,253,160	9.4764	7.050	6.842	7.272	6.679	7.072	178,199	7.0324	1.06%
2019-03-29	9.400	9.400	9.700	9.300	9.500	53,928	512,083	9.4957	6.976	6.976	7.198	6.901	7.050	72,670	7.0467	1.62%
2019-03-28	9.250	9.250	9.450	9.110	9.130	18,800	171,628	9.1291	6.864	6.864	7.013	6.760	6.775	25,334	6.7747	1.65%
2019-03-27	9.100	9.100	9.180	9.030	9.190	77,200	706,916	9.1569	6.753	6.753	6.812	6.701	6.820	104,030	6.7953	-0.33%
2019-03-26	9.130	9.130	9.500	9.130	9.130	9,200	83,996	9.1300	6.775	6.775	7.050	6.775	6.775	12,397	6.7753	0.77%
2019-03-25	9.060	9.050	9.490	8.810	9.500	2,000	18,548	9.2740	6.723	6.716	7.042	6.538	7.050	2,695	6.8822	-4.63%
2019-03-22	9.500	9.360	9.500	-	-	0	0	-	7.050	6.946	7.050	-	-	0	-	-1.04%
2019-03-21	9.600	9.360	9.780	9.600	9.800	1,200	11,600	9.6667	7.124	6.946	7.258	7.124	7.272	1,617	7.1735	1.16%
2019-03-20	9.490	9.260	9.490	8.990	9.740	118,400	1,121,840	9.4750	7.042	6.872	7.042	6.671	7.228	159,549	7.0313	-3.75%
2019-03-19	9.860	9.780	9.860	9.750	10.14	210,000	2,076,048	9.8859	7.317	7.258	7.317	7.235	7.525	282,984	7.3363	0.10%
2019-03-18	9.850	9.850	10.10	9.800	10.08	179,600	1,793,532	9.9863	7.310	7.310	7.495	7.272	7.480	242,019	7.4107	-0.10%
2019-03-15	9.860	9.800	9.860	9.740	9.860	20,600	201,842	9.7982	7.317	7.272	7.317	7.228	7.317	27,759	7.2711	1.23%
2019-03-14	9.740	9.500	9.880	9.330	9.880	37,800	366,658	9.6999	7.228	7.050	7.332	6.924	7.332	50,937	7.1982	2.42%
2019-03-13	9.510	9.300	9.800	9.300	9.950	127,744	1,243,605	9.7351	7.057	6.901	7.272	6.901	7.384	172,141	7.2244	-2.06%
2019-03-12	9.710	9.700	9.800	9.620	9.880	59,600	584,132	9.8009	7.206	7.198	7.272	7.139	7.332	80,314	7.2731	-0.92%
2019-03-11	9.800	9.610	9.800	-	-	0	0	-	7.272	7.131	7.272	-	-	0	-	0.00%
2019-03-08	9.800	9.500	9.800	9.390	9.800	19,200	184,436	9.6060	7.272	7.050	7.272	6.968	7.272	25,873	7.1286	0.00%
2019-03-07	9.800	9.800	9.870	9.500	9.880	136,800	1,334,700	9.7566	7.272	7.272	7.324	7.050	7.332	184,344	7.2403	0.00%
2019-03-06	9.800	9.800	9.880	9.700	10.00	305,200	3,006,408	9.8506	7.272	7.272	7.332	7.198	7.421	411,270	7.3101	0.00%
2019-03-05	9.800	9.800	9.900	9.600	10.00	100,800	996,400	9.8849	7.272	7.272	7.347	7.124	7.421	135,832	7.3355	-1.51%
2019-03-04	9.950	9.950	10.00	9.730	10.10	174,600	1,741,652	9.9751	7.384	7.384	7.421	7.221	7.495	235,281	7.4024	3.65%
2019-03-01	9.600	9.400	9.680	9.400	9.600	92,328	876,454	9.4928	7.124	6.976	7.183	6.976	7.124	124,416	7.0445	-2.04%
2019-02-28	9.800	9.630	9.800	9.800	10.00	32,400	317,764	9.8075	7.272	7.146	7.272	7.272	7.421	43,660	7.2781	-2.00%
2019-02-27	10.00	9.560	10.10	9.150	10.00	282,384	2,760,276	9.7749	7.421	7.094	7.495	6.790	7.421	380,525	7.2539	2.35%
2019-02-26	9.770	9.640	9.770	9.000	9.800	496,672	4,756,805	9.5774	7.250	7.154	7.250	6.679	7.272	669,287	7.1073	8.44%
2019-02-25	9.010	9.010	9.100	8.500	9.180	709,200	6,370,248	8.9823	6.686	6.686	6.753	6.308	6.812	955,678	6.6657	6.63%
2019-02-22	8.450	8.580	8.590	8.130	8.670	69,400	584,058	8.4158	6.271	6.367	6.375	6.033	6.434	93,519	6.2453	1.68%
2019-02-21	8.310	8.310	8.380	8.300	8.550	42,872	358,093	8.3526	6.167	6.167	6.219	6.159	6.345	57,772	6.1984	-1.19%
2019-02-20	8.410	8.400	8.410	8.110	8.660	183,600	1,514,332	8.2480	6.241	6.234	6.241	6.018	6.427	247,409	6.1208	-1.98%
2019-02-19	8.580	8.310	8.580	8.300	8.740	63,392	538,731	8.4984	6.367	6.167	6.367	6.159	6.486	85,423	6.3066	-0.58%
2019-02-18	8.630	8.640	8.660	8.520	9.000	294,400	2,559,296	8.6933	6.404	6.412	6.427	6.323	6.679	396,717	6.4512	-10.10%
2019-02-15	9.600	8.900	9.600	9.600	9.600	800	7,680	9.6000	7.124	6.605	7.124	7.124	7.124	1,078	7.1241	-0.10%
2019-02-14	9.610	9.610	9.620	9.600	9.830	17,200	166,488	9.6795	7.131	7.131	7.139	7.124	7.295	23,178	7.1831	-2.54%
2019-02-13	9.860	9.860	9.870	9.600	10.40	102,400	1,026,736	10.027	7.317	7.317	7.324	7.124	7.718	137,988	7.4407	-4.27%
2019-02-12	10.30	10.16	10.28	8.490	10.78	139,200	1,432,548	10.291	7.644	7.540	7.629	6.300	8.000	187,578	7.6371	19.91%
2019-02-11	8.590	8.590	8.830	8.590	8.590	1,600	13,744	8.5900	6.375	6.375	6.553	6.375	6.375	2,156	6.3746	0.00%
2019-02-08	8.590	8.550	8.600	8.500	8.600	3,600	30,796	8.5544	6.375	6.345	6.382	6.308	6.382	4,851	6.3482	-0.23%
2019-02-04	8.610	8.600	8.910	-	-	0	0	-	6.389	6.382	6.612	-	-	0	-	0.00%
2019-02-01	8.610	8.610	8.900	8.530	8.610	6,800	58,412	8.5900	6.389	6.389	6.605	6.330	6.389	9,163	6.3746	1.06%
2019-01-31	8.520	8.520	8.910	8.500	8.630	8,000	68,460	8.5575	6.323	6.323	6.612	6.308	6.404	10,780	6.3504	-4.48%
2019-01-30	8.920	8.720	8.990	8.800	8.920	4,000	35,632	8.9080	6.619	6.471	6.671	6.530	6.619	5,390	6.6105	-0.45%
2019-01-29	8.960	-	9.140	8.950	8.970	8,800	78,800	8.9545	6.649	-	6.783	6.642	6.657	11,858	6.6451	0.11%
2019-01-28	8.950	8.950	8.990	8.880	9.110	21,200	189,800	8.9528	6.642	6.642	6.671	6.590	6.760	28,568	6.6438	-3.87%
2019-01-25	9.310	9.300	9.460	9.000	9.500	12,000	111,404	9.2837	6.909	6.901	7.020	6.679	7.050	16,171	6.8893	-4.61%
2019-01-24	9.760	-	9.760	9.600	9.810	20,000	195,224	9.7612	7.243	-	7.243	7.124	7.280	26,951	7.2437	-0.41%
2019-01-23	9.800	9.220	9.800	9.600	9.800	26,800	262,560	9.7970	7.272	6.842	7.272	7.124	7.272	36,114	7.2703	0.00%
2019-01-22	9.800	-	9.800	9.800	9.800	1,200	11,760	9.8000	7.272	-	7.272	7.272	7.272	1,617	7.2725	0.00%
2019-01-21	9.800	-	9.800	9.800	9.800	5,200	50,960	9.8000	7.272	-	7.272	7.272	7.272	7,007	7.2725	0.00%
2019-01-18	9.800	9.650	10.00	9.630	10.00	25,200	246,672	9.7886	7.272	7.161	7.421	7.146	7.421	33,958	7.2640	-1.31%
2019-01-17	9.930	9.500	9.950	9.730	9.980	4,400	43,676	9.9264	7.369	7.050	7.384	7.221	7.406	5,929	7.3663	-0.30%
2019-01-16	9.960	9.960	9.970	9.960	10.00	12,800	127,596	9.9684	7.391	7.391	7.399	7.391	7.421	17,249	7.3975	0.10%
2019-01-15	9.950	9.950	10.10	9.910	10.42	15,600	158,172	10.139	7.384	7.384	7.495	7.354	7.733	21,022	7.5242	-4.69%
2019-01-14	10.44	10.00	10.44	-	-	0	0	-	7.747	7.421	7.747	-	-	0	-	-0.19%
2019-01-11	10.46	-	10.46	10.46	10.46	5,600	58,576	10.460	7.762	-	7.762	7.762	7.762	7,546	7.7623	-0.38%
2019-01-10	10.50	10.50	10.52	10.42	10.50	2,046,400	21,426,464	10.470	7.792	7.792	7.807	7.733	7.792	2,757,612	7.7699	0.57%
2019-01-09	10.44	10.40	10.48	10.42	10.48	382,800	3,998,120	10.444	7.747	7.718	7.777	7.733	7.777	515,840	7.7507	0.00%
2019-01-08	10.44	10.38	10.44	10.24	10.46	91,200	949,512	10.411	7.747	7.703	7.747	7.599	7.762	122,896	7.7261	1.95%
2019-01-07	10.24	10.24	10.32	10.22	10.24	72,000	736,544	10.230	7.599	7.599	7.658	7.584	7.599	97,023	7.5914	0.00%
2019-01-04	10.24	10.22	10.34	10.22	10.26	18,800	192,168	10.222	7.599	7.584	7.673	7.584	7.614	25,334	7.5854	0.20%
2019-01-03	10.22	10.22	10.26	10.20	10.22	13,200	134,688	10.204	7.584	7.584	7.614	7.569	7.584	17,788	7.5720	0.20%
2019-01-02	10.20	10.18	10.26	10.16	10.20	39,600	402,832	10.173	7.569	7.554	7.614	7.540	7.569	53,363	7.5489	0.20%
2018-12-31	10.18	10.18	10.26	10.18	10.30	10,800	110,248	10.208	7.554	7.554	7.614	7.554	7.644	14,553	7.5754	0.59%
2018-12-28	10.12	10.02	10.10	9.900	10.18	40,000	400,896	10.022	7.510	7.436	7.495	7.347	7.554	53,902	7.4375	1.40%
2018-12-27	9.980	9.900	9.980	9.780	10.00	60,400	594,028	9.8349	7.406	7.347	7.406	7.258	7.421	81,392	7.2984	1.84%
2018-12-24	9.800	9.800	9.820	9.800	9.900	50,800	498,596	9.8149	7.272	7.272	7.287	7.272	7.347	68,455	7.2835	-1.01%
2018-12-21	9.900	9.900	9.910	9.900	10.02	63,600	630,344	9.9111	7.347	7.347	7.354	7.347	7.436	85,704	7.3549	0.00%
2018-12-20	9.900	9.900	9.930	9.900	10.00	175,600	1,745,048	9.9376	7.347	7.347	7.369	7.347	7.421	236,629	7.3746	-1.20%
2018-12-19	10.02	9.980	9.990	9.860	10.50	7,925,600	81,981,784	10.344	7.436	7.406	7.413	7.317	7.792	10,680,088	7.6761

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.