Prices and Webb-site Total Returns

Maoyan Entertainment: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01896	2019-02-04			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
2025-12-31	6.940	6.930	6.940	6.730	6.990	4,189,687	28,960,243	6.9123	6.940	6.930	6.940	6.730	6.990	4,189,687	6.9123	3.12%
2025-12-30	6.730	6.710	6.730	6.680	6.850	4,347,400	29,425,040	6.7684	6.730	6.710	6.730	6.680	6.850	4,347,400	6.7684	0.45%
2025-12-29	6.700	6.670	6.700	6.660	6.870	4,093,258	27,700,434	6.7673	6.700	6.670	6.700	6.660	6.870	4,093,258	6.7673	-1.03%
2025-12-24	6.770	6.750	6.770	6.730	6.800	1,514,587	10,250,704	6.7680	6.770	6.750	6.770	6.730	6.800	1,514,587	6.7680	-0.44%
2025-12-23	6.800	6.780	6.800	6.750	6.920	2,821,600	19,289,524	6.8364	6.800	6.780	6.800	6.750	6.920	2,821,600	6.8364	-0.44%
2025-12-22	6.830	6.830	6.840	6.800	6.950	3,306,541	22,668,420	6.8556	6.830	6.830	6.840	6.800	6.950	3,306,541	6.8556	-1.44%
2025-12-19	6.930	6.930	6.940	6.840	6.940	2,677,600	18,457,450	6.8933	6.930	6.930	6.940	6.840	6.940	2,677,600	6.8933	0.43%
2025-12-18	6.900	6.900	6.910	6.690	6.950	3,759,200	25,776,140	6.8568	6.900	6.900	6.910	6.690	6.950	3,759,200	6.8568	1.77%
2025-12-17	6.780	6.770	6.780	6.690	6.790	2,953,439	19,920,782	6.7449	6.780	6.770	6.780	6.690	6.790	2,953,439	6.7449	0.74%
2025-12-16	6.730	6.730	6.750	6.630	6.940	7,966,002	53,537,200	6.7207	6.730	6.730	6.750	6.630	6.940	7,966,002	6.7207	-2.46%
2025-12-15	6.900	6.900	6.910	6.820	7.140	9,179,800	63,221,591	6.8870	6.900	6.900	6.910	6.820	7.140	9,179,800	6.8870	-4.03%
2025-12-12	7.190	7.190	7.200	6.940	7.230	35,807,086	254,401,741	7.1048	7.190	7.190	7.200	6.940	7.230	35,807,086	7.1048	3.45%
2025-12-11	6.950	6.940	6.950	6.820	6.970	10,869,183	75,135,935	6.9127	6.950	6.940	6.950	6.820	6.970	10,869,183	6.9127	1.16%
2025-12-10	6.870	6.860	6.870	6.750	6.940	8,006,600	54,721,333	6.8345	6.870	6.860	6.870	6.750	6.940	8,006,600	6.8345	0.88%
2025-12-09	6.810	6.810	6.820	6.790	6.990	8,721,800	59,770,369	6.8530	6.810	6.810	6.820	6.790	6.990	8,721,800	6.8530	-1.87%
2025-12-08	6.940	6.920	6.940	6.900	7.090	4,085,400	28,498,498	6.9757	6.940	6.920	6.940	6.900	7.090	4,085,400	6.9757	-2.12%
2025-12-05	7.090	7.070	7.090	7.000	7.110	3,657,200	25,789,248	7.0516	7.090	7.070	7.090	7.000	7.110	3,657,200	7.0516	0.28%
2025-12-04	7.070	7.070	7.080	6.910	7.090	3,492,600	24,536,441	7.0253	7.070	7.070	7.080	6.910	7.090	3,492,600	7.0253	1.73%
2025-12-03	6.950	6.920	6.950	6.870	7.070	6,594,675	45,705,333	6.9306	6.950	6.920	6.950	6.870	7.070	6,594,675	6.9306	-1.84%
2025-12-02	7.080	7.040	7.080	7.000	7.310	6,801,800	48,251,322	7.0939	7.080	7.040	7.080	7.000	7.310	6,801,800	7.0939	-3.15%
2025-12-01	7.310	7.300	7.310	7.120	7.420	15,779,800	114,824,211	7.2767	7.310	7.300	7.310	7.120	7.420	15,779,800	7.2767	5.79%
2025-11-28	6.910	6.900	6.910	6.790	6.940	5,415,578	37,286,506	6.8850	6.910	6.900	6.910	6.790	6.940	5,415,578	6.8850	1.92%
2025-11-27	6.780	6.770	6.780	6.760	6.870	2,855,220	19,420,906	6.8019	6.780	6.770	6.780	6.760	6.870	2,855,220	6.8019	-0.59%
2025-11-26	6.820	6.810	6.820	6.810	6.950	6,191,800	42,459,034	6.8573	6.820	6.810	6.820	6.810	6.950	6,191,800	6.8573	-0.73%
2025-11-25	6.870	6.860	6.870	6.770	7.040	9,045,800	62,285,904	6.8856	6.870	6.860	6.870	6.770	7.040	9,045,800	6.8856	1.63%
2025-11-24	6.760	6.760	6.800	6.720	6.810	4,114,500	27,889,699	6.7784	6.760	6.760	6.800	6.720	6.810	4,114,500	6.7784	1.05%
2025-11-21	6.690	6.660	6.690	6.550	6.750	4,933,802	32,763,781	6.6407	6.690	6.660	6.690	6.550	6.750	4,933,802	6.6407	-0.45%
2025-11-20	6.720	6.710	6.720	6.660	6.920	10,181,627	68,536,285	6.7314	6.720	6.710	6.720	6.660	6.920	10,181,627	6.7314	-2.33%
2025-11-19	6.880	6.860	6.880	6.850	6.920	5,095,950	35,073,587	6.8826	6.880	6.860	6.880	6.850	6.920	5,095,950	6.8826	0.15%
2025-11-18	6.870	6.850	6.870	6.800	7.070	6,438,200	44,188,390	6.8635	6.870	6.850	6.870	6.800	7.070	6,438,200	6.8635	-1.72%
2025-11-17	6.990	6.960	6.990	6.850	7.210	16,026,539	111,418,163	6.9521	6.990	6.960	6.990	6.850	7.210	16,026,539	6.9521	-4.64%
2025-11-14	7.330	7.330	7.350	7.280	7.760	13,723,800	101,908,088	7.4256	7.330	7.330	7.350	7.280	7.760	13,723,800	7.4256	-6.74%
2025-11-13	7.860	7.860	7.870	7.680	8.000	8,747,178	68,198,940	7.7967	7.860	7.860	7.870	7.680	8.000	8,747,178	7.7967	0.77%
2025-11-12	7.800	7.790	7.800	7.640	8.070	11,320,600	87,983,833	7.7720	7.800	7.790	7.800	7.640	8.070	11,320,600	7.7720	-2.26%
2025-11-11	7.980	7.980	7.990	7.520	8.160	23,572,952	186,526,579	7.9127	7.980	7.980	7.990	7.520	8.160	23,572,952	7.9127	5.70%
2025-11-10	7.550	7.550	7.570	7.290	7.620	11,075,752	82,969,380	7.4911	7.550	7.550	7.570	7.290	7.620	11,075,752	7.4911	2.58%
2025-11-07	7.360	7.350	7.360	7.290	7.440	9,593,611	70,724,613	7.3721	7.360	7.350	7.360	7.290	7.440	9,593,611	7.3721	1.24%
2025-11-06	7.270	7.270	7.280	7.190	7.460	11,352,200	82,717,129	7.2864	7.270	7.270	7.280	7.190	7.460	11,352,200	7.2864	2.25%
2025-11-05	7.110	7.100	7.110	6.940	7.150	11,425,132	80,828,095	7.0746	7.110	7.100	7.110	6.940	7.150	11,425,132	7.0746	1.28%
2025-11-04	7.020	7.020	7.030	6.810	7.170	18,033,953	126,383,814	7.0081	7.020	7.020	7.030	6.810	7.170	18,033,953	7.0081	4.31%
2025-11-03	6.730	6.710	6.730	6.610	6.750	4,362,400	29,164,269	6.6854	6.730	6.710	6.730	6.610	6.750	4,362,400	6.6854	1.36%
2025-10-31	6.640	6.640	6.650	6.640	6.710	3,410,047	22,738,603	6.6681	6.640	6.640	6.650	6.640	6.710	3,410,047	6.6681	-0.90%
2025-10-30	6.700	6.690	6.700	6.670	6.950	6,485,600	43,772,019	6.7491	6.700	6.690	6.700	6.670	6.950	6,485,600	6.7491	-2.33%
2025-10-28	6.860	6.850	6.860	6.810	6.950	3,052,400	20,989,181	6.8763	6.860	6.850	6.860	6.810	6.950	3,052,400	6.8763	-0.15%
2025-10-27	6.870	6.860	6.870	6.840	6.920	2,658,800	18,287,554	6.8781	6.870	6.860	6.870	6.840	6.920	2,658,800	6.8781	0.29%
2025-10-24	6.850	6.840	6.850	6.770	6.860	3,224,599	22,014,585	6.8271	6.850	6.840	6.850	6.770	6.860	3,224,599	6.8271	0.59%
2025-10-23	6.810	6.800	6.810	6.700	6.850	3,942,600	26,777,510	6.7918	6.810	6.800	6.810	6.700	6.850	3,942,600	6.7918	0.15%
2025-10-22	6.800	6.800	6.810	6.730	6.820	3,699,964	25,068,467	6.7753	6.800	6.800	6.810	6.730	6.820	3,699,964	6.7753	-0.29%
2025-10-21	6.820	6.810	6.820	6.790	6.850	4,033,600	27,521,083	6.8230	6.820	6.810	6.820	6.790	6.850	4,033,600	6.8230	0.74%
2025-10-20	6.770	6.770	6.780	6.700	6.790	2,850,000	19,214,959	6.7421	6.770	6.770	6.780	6.700	6.790	2,850,000	6.7421	1.35%
2025-10-17	6.680	6.660	6.680	6.610	6.850	7,579,400	50,599,894	6.6760	6.680	6.660	6.680	6.610	6.850	7,579,400	6.6760	-2.20%
2025-10-16	6.830	6.810	6.830	6.750	6.850	2,754,576	18,695,402	6.7870	6.830	6.810	6.830	6.750	6.850	2,754,576	6.7870	0.00%
2025-10-15	6.830	6.800	6.830	6.730	6.840	4,150,776	28,237,429	6.8029	6.830	6.800	6.830	6.730	6.840	4,150,776	6.8029	1.64%
2025-10-14	6.720	6.700	6.720	6.690	6.960	6,025,360	40,929,673	6.7929	6.720	6.700	6.720	6.690	6.960	6,025,360	6.7929	-2.18%
2025-10-13	6.870	6.850	6.870	6.710	6.940	11,363,200	77,279,986	6.8009	6.870	6.850	6.870	6.710	6.940	11,363,200	6.8009	-2.55%
2025-10-10	7.050	7.050	7.080	7.000	7.180	5,996,320	42,434,441	7.0767	7.050	7.050	7.080	7.000	7.180	5,996,320	7.0767	-0.84%
2025-10-09	7.110	7.100	7.110	7.080	7.420	17,111,000	122,550,503	7.1621	7.110	7.100	7.110	7.080	7.420	17,111,000	7.1621	-2.87%
2025-10-08	7.320	7.320	7.330	7.280	7.830	4,679,876	34,555,875	7.3839	7.320	7.320	7.330	7.280	7.830	4,679,876	7.3839	-4.69%
2025-10-06	7.680	7.660	7.680	7.630	7.820	933,200	7,152,000	7.6640	7.680	7.660	7.680	7.630	7.820	933,200	7.6640	-0.90%
2025-10-03	7.750	7.720	7.750	7.660	7.890	2,886,000	22,264,549	7.7147	7.750	7.720	7.750	7.660	7.890	2,886,000	7.7147	-1.65%
2025-10-02	7.880	7.870	7.880	7.810	8.010	1,553,989	12,247,137	7.8811	7.880	7.870	7.880	7.810	8.010	1,553,989	7.8811	-1.25%
2025-09-30	7.980	7.970	7.980	7.860	8.120	9,567,087	75,994,914	7.9434	7.980	7.970	7.980	7.860	8.120	9,567,087	7.9434	-0.87%
2025-09-29	8.050	8.030	8.050	7.800	8.070	4,407,000	34,883,285	7.9154	8.050	8.030	8.050	7.800	8.070	4,407,000	7.9154	2.68%
2025-09-26	7.840	7.830	7.840	7.810	8.130	5,161,200	40,883,080	7.9212	7.840	7.830	7.840	7.810	8.130	5,161,200	7.9212	-2.73%
2025-09-25	8.060	8.040	8.060	8.030	8.260	4,834,774	39,210,178	8.1100	8.060	8.040	8.060	8.030	8.260	4,834,774	8.1100	-1.23%
2025-09-24	8.160	8.140	8.160	8.100	8.260	3,636,200	29,717,152	8.1726	8.160	8.140	8.160	8.100	8.260	3,636,200	8.1726	0.00%
2025-09-23	8.160	8.140	8.160	7.990	8.270	4,080,880	32,998,859	8.0862	8.160	8.140	8.160	7.990	8.270	4,080,880	8.0862	-0.85%
2025-09-22	8.230	8.220	8.230	8.140	8.580	8,921,600	73,907,476	8.2841	8.230	8.220	8.230	8.140	8.580	8,921,600	8.2841	-3.86%
2025-09-19	8.560	8.550	8.560	8.250	8.630	15,192,580	129,175,860	8.5026	8.560	8.550	8.560	8.250	8.630	15,192,580	8.5026	2.15%
2025-09-18	8.380	8.340	8.380	8.210	8.650	8,549,615	71,623,654	8.3774	8.380	8.340	8.380	8.210	8.650	8,549,615	8.3774	-0.59%
2025-09-17	8.430	8.420	8.430	8.300	8.440	6,878,404	57,575,177	8.3704	8.430	8.420	8.430	8.300	8.440	6,878,404	8.3704	0.00%
2025-09-16	8.430	8.400	8.430	8.300	8.550	7,979,896	67,046,981	8.4020	8.430	8.400	8.430	8.300	8.550	7,979,896	8.4020	0.60%
2025-09-15	8.380	8.380	8.400	8.210	8.530	6,955,862	58,243,228	8.3733	8.380	8.380	8.400	8.210	8.530	6,955,862	8.3733	-0.59%
2025-09-12	8.430	8.420	8.430	8.070	8.450	12,451,227	103,600,984	8.3205	8.430	8.420	8.430	8.070	8.450	12,451,227	8.3205	4.46%
2025-09-11	8.070	8.070	8.080	7.970	8.220	5,364,841	43,167,943	8.0465	8.070	8.070	8.080	7.970	8.220	5,364,841	8.0465	-2.06%
2025-09-10	8.240	8.230	8.240	8.170	8.440	7,537,319	62,388,689	8.2773	8.240	8.230	8.240	8.170	8.440	7,537,319	8.2773	0.73%
2025-09-09	8.180	8.180	8.190	8.000	8.200	6,751,911	54,733,964	8.1064	8.180	8.180	8.190	8.000	8.200	6,751,911	8.1064	0.74%
2025-09-08	8.120	8.110	8.120	7.750	8.190	9,179,866	73,497,884	8.0064	8.120	8.110	8.120	7.750	8.190	9,179,866	8.0064	4.77%
2025-09-05	7.750	7.730	7.750	7.600	7.790	7,547,255	57,977,199	7.6819	7.750	7.730	7.750	7.600	7.790	7,547,255	7.6819	2.24%
2025-09-04	7.580	7.570	7.580	7.480	7.830	4,448,000	33,747,681	7.5872	7.580	7.570	7.580	7.480	7.830	4,448,000	7.5872	-2.07%
2025-09-03	7.740	7.720	7.740	7.720	7.980	3,941,800	30,893,675	7.8375	7.740	7.720	7.740	7.720	7.980	3,941,800	7.8375	-2.15%
2025-09-02	7.910	7.900	7.910	7.580	7.950	8,532,448	65,933,027	7.7273	7.910	7.900	7.910	7.580	7.950	8,532,448	7.7273	1.54%
2025-09-01	7.790	7.780	7.790	7.650	7.860	3,676,272	28,585,427	7.7757	7.790	7.780	7.790	7.650	7.860	3,676,272	7.7757	0.65%
2025-08-29	7.740	7.740	7.760	7.690	7.860	4,228,265	32,790,392	7.7550	7.740	7.740	7.760	7.690	7.860	4,228,265	7.7550	-0.13%
2025-08-28	7.750	7.740	7.750	7.620	8.010	10,114,292	78,385,753	7.7500	7.750	7.740	7.750	7.620	8.010	10,114,292	7.7500	-2.76%
2025-08-27	7.970	7.940	7.970	7.900	8.240	5,533,840	44,658,102	8.0700	7.970	7.940	7.970	7.900	8.240	5,533,840	8.0700	-2.92%
2025-08-26	8.210	8.200	8.210	7.930	8.220	8,406,278	68,311,963	8.1263	8.210	8.200	8.210	7.930	8.220	8,406,278	8.1263	1.73%
2025-08-25	8.070	8.060	8.070	7.940	8.090	7,152,282	57,293,710	8.0105	8.070	8.060	8.070	7.940	8.090	7,152,282	8.0105	1.00%
2025-08-22	7.990	7.990	8.000	7.850	8.030	4,583,902	36,348,276	7.9295	7.990	7.990	8.000	7.850	8.030	4,583,902	7.9295	1.01%
2025-08-21	7.910	7.890	7.910	7.790	8.050	6,358,302	50,086,164	7.8773	7.910	7.890	7.910	7.790	8.050	6,358,302	7.8773	-1.37%
2025-08-20	8.020	8.020	8.030	7.850	8.110	6,350,000	50,464,918	7.9472	8.020	8.020	8.030	7.850	8.110	6,350,000	7.9472	-2.08%
2025-08-19	8.190	8.170	8.190	8.040	8.300	9,981,510	81,827,233	8.1979	8.190	8.170	8.190	8.040	8.300	9,981,510	8.1979	-0.49%
2025-08-18	8.230	8.200	8.230	7.810	8.340	25,061,610	204,832,739	8.1732	8.230	8.200	8.230	7.810	8.340	25,061,610	8.1732	5.92%
2025-08-15	7.770	7.760	7.770	7.580	7.770	5,534,400	42,500,174	7.6793	7.770	7.760	7.770	7.580	7.770	5,534,400	7.6793	1.44%
2025-08-14	7.660	7.620	7.660	7.530	7.860	7,551,800	57,808,554	7.6549	7.660	7.620	7.660	7.530	7.860	7,551,800	7.6549	-1.54%
2025-08-13	7.780	7.780	7.790	7.620	8.000	12,279,800	95,932,178	7.8122	7.780	7.780	7.790	7.620	8.000	12,279,800	7.8122	2.10%
2025-08-12	7.620	7.600	7.620	7.430	7.670	7,295,865	55,225,363	7.5694	7.620	7.600	7.620	7.430	7.670	7,295,865	7.5694	2.42%
2025-08-11	7.440	7.420	7.440	7.360	7.550	10,318,400	76,590,881	7.4227	7.440	7.420	7.440	7.360	7.550	10,318,400	7.4227	-0.40%
2025-08-08	7.470	7.460	7.470	7.330	7.490	7,283,600	53,893,878	7.3993	7.470	7.460	7.470	7.330	7.490	7,283,600	7.3993	0.27%
2025-08-07	7.450	7.440	7.450	7.350	7.470	7,706,939	57,042,772	7.4015	7.450	7.440	7.450	7.350	7.470	7,706,939	7.4015	0.40%
2025-08-06	7.420	7.410	7.420	7.390	7.980	24,487,415	183,309,745	7.4859	7.420	7.410	7.420	7.390	7.980	24,487,415	7.4859	-7.25%
2025-08-05	8.000	7.990	8.000	7.920	8.080	5,398,628	43,152,952	7.9933	8.000	7.990	8.000	7.920	8.080	5,398,628	7.9933	0.13%
2025-08-04	7.990	7.980	7.990	7.780	8.060	11,190,480	88,846,355	7.9395	7.990	7.980	7.990	7.780	8.060	11,190,480	7.9395	3.77%
2025-08-01	7.700	7.690	7.700	7.600	7.920	11,197,519	86,278,470	7.7051	7.700	7.690	7.700	7.600	7.920	11,197,519	7.7051	-1.16%
2025-07-31	7.790	7.790	7.800	7.750	8.170	9,405,480	74,465,824	7.9173	7.790	7.790	7.800	7.750	8.170	9,405,480	7.9173	-4.88%
2025-07-30	8.190	8.170	8.190	7.940	8.300	10,592,727	86,341,516	8.1510	8.190	8.170	8.190	7.940	8.300	10,592,727	8.1510	1.49%
2025-07-29	8.070	8.060	8.070	7.830	8.350	14,764,400	117,997,310	7.9920	8.070	8.060	8.070	7.830	8.350	14,764,400	7.9920	-1.34%
2025-07-28	8.180	8.180	8.200	8.120	8.550	25,098,235	210,035,462	8.3685	8.180	8.180	8.200	8.120	8.550	25,098,235	8.3685	1.24%
2025-07-25	8.080	8.050	8.080	7.990	8.240	9,199,242	74,504,364	8.0990	8.080	8.050	8.080	7.990	8.240	9,199,242	8.0990	1.38%
2025-07-24	7.970	7.960	7.970	7.610	8.030	7,417,200	58,058,786	7.8276	7.970	7.960	7.970	7.610	8.030	7,417,200	7.8276	4.18%
2025-07-23	7.650	7.640	7.650	7.600	7.770	4,064,400	31,119,258	7.6565	7.650	7.640	7.650	7.600	7.770	4,064,400	7.6565	-0.13%
2025-07-22	7.660	7.660	7.670	7.560	7.710	4,790,600	36,562,894	7.6322	7.660	7.660	7.670	7.560	7.710	4,790,600	7.6322	-0.52%
2025-07-21	7.700	7.690	7.700	7.540	7.930	13,346,612	102,021,307	7.6440	7.700	7.690	7.700	7.540	7.930	13,346,612	7.6440	-2.90%
2025-07-18	7.930	7.920	7.930	7.800	8.140	10,182,600	80,881,284	7.9431	7.930	7.920	7.930	7.800	8.140	10,182,600	7.9431	-1.86%
2025-07-17	8.080	8.060	8.080	7.860	8.220	13,656,400	110,271,462	8.0747	8.080	8.060	8.080	7.860	8.220	13,656,400	8.0747	1.89%
2025-07-16	7.930	7.920	7.930	7.670	8.050	10,824,600	85,713,841	7.9184	7.930	7.920	7.930	7.670	8.050	10,824,600	7.9184	2.32%
2025-07-15	7.750	7.740	7.750	7.570	7.800	5,654,728	43,484,794	7.6900	7.750	7.740	7.750	7.570	7.800	5,654,728	7.6900	0.52%
2025-07-14	7.710	7.710	7.720	7.390	7.880	11,727,400	89,657,720	7.6451	7.710	7.710	7.720	7.390	7.880	11,727,400	7.6451	4.47%
2025-07-11	7.380	7.380	7.390	7.290	7.480	5,810,600	43,016,534	7.4031	7.380	7.380	7.390	7.290	7.480	5,810,600	7.4031	0.96%
2025-07-10	7.310	7.310	7.320	7.250	7.490	3,986,356	29,274,176	7.3436	7.310	7.310	7.320	7.250	7.490	3,986,356	7.3436	-0.27%
2025-07-09	7.330	7.330	7.340	7.100	7.650	7,846,200	57,945,682	7.3852	7.330	7.330	7.340	7.100	7.650	7,846,200	7.3852	2.81%
2025-07-08	7.130	7.120	7.130	7.060	7.190	3,354,200	23,899,170	7.1251	7.130	7.120	7.130	7.060	7.190	3,354,200	7.1251	0.14%
2025-07-07	7.120	7.110	7.120	6.970	7.150	5,429,000	38,196,909	7.0357	7.120	7.110	7.120	6.970	7.150	5,429,000	7.0357	-1.25%
2025-07-04	7.210	7.200	7.210	7.170	7.320	4,216,400	30,520,422	7.2385	7.210	7.200	7.210	7.170	7.320	4,216,400	7.2385	-1.50%
2025-07-03	7.320	7.300	7.320	7.120	7.320	3,761,125	27,060,862	7.1949	7.320	7.300	7.320	7.120	7.320	3,761,125	7.1949	0.27%
2025-07-02	7.300	7.270	7.300	7.200	7.440	3,438,056	25,076,085	7.2937	7.300	7.270	7.300	7.200	7.440	3,438,056	7.2937	0.14%
2025-06-30	7.290	7.290	7.300	7.290	7.450	3,114,400	22,903,360	7.3540	7.290	7.290	7.300	7.290	7.450	3,114,400	7.3540	-0.82%
2025-06-27	7.350	7.340	7.350	7.070	7.370	4,280,600	31,046,516	7.2528	7.350	7.340	7.350	7.070	7.370	4,280,600	7.2528	3.81%
2025-06-26	7.400	7.380	7.400	7.320	7.540	5,627,400	41,688,960	7.4082	7.080	7.061	7.080	7.003	7.214	5,881,746	7.0879	-1.86%
2025-06-25	7.540	7.530	7.540	7.440	7.650	3,838,400	28,788,557	7.5001	7.214	7.204	7.214	7.118	7.319	4,011,887	7.1758	-0.53%
2025-06-24	7.580	7.570	7.580	7.440	7.630	3,197,800	24,172,688	7.5592	7.252	7.243	7.252	7.118	7.300	3,342,333	7.2323	1.74%
2025-06-23	7.450	7.430	7.450	7.330	7.600	9,405,057	71,960,378	7.6512	7.128	7.109	7.128	7.013	7.271	9,830,144	7.3204	-2.61%
2025-06-20	7.650	7.600	7.650	7.510	7.650	3,712,000	28,049,077	7.5563	7.319	7.271	7.319	7.185	7.319	3,879,774	7.2296	1.86%
2025-06-19	7.510	7.490	7.510	7.350	7.740	4,601,400	34,488,223	7.4952	7.185	7.166	7.185	7.032	7.405	4,809,373	7.1710	-2.97%
2025-06-18	7.740	7.730	7.740	7.700	7.950	4,702,800	36,650,907	7.7934	7.405	7.396	7.405	7.367	7.606	4,915,356	7.4564	-2.89%
2025-06-17	7.970	7.970	8.000	7.910	8.160	3,973,200	31,917,856	8.0333	7.625	7.625	7.654	7.568	7.807	4,152,780	7.6859	-0.38%
2025-06-16	8.000	8.000	8.010	7.940	8.350	9,081,300	73,987,960	8.1473	7.654	7.654	7.664	7.597	7.989	9,491,754	7.7950	-0.99%
2025-06-13	8.080	8.060	8.080	7.860	8.240	6,960,200	56,009,643	8.0471	7.731	7.711	7.731	7.520	7.884	7,274,785	7.6991	-0.98%
2025-06-12	8.160	8.150	8.160	7.760	8.210	10,250,400	82,195,773	8.0188	7.807	7.798	7.807	7.424	7.855	10,713,695	7.6720	3.68%
2025-06-11	7.870	7.840	7.870	7.750	8.000	4,443,200	34,929,499	7.8613	7.530	7.501	7.530	7.415	7.654	4,644,023	7.5214	0.64%
2025-06-10	7.820	7.810	7.820	7.600	7.910	6,294,000	49,159,755	7.8106	7.482	7.472	7.482	7.271	7.568	6,578,475	7.4728	0.26%
2025-06-09	7.800	7.790	7.800	7.430	7.880	6,604,000	51,190,798	7.7515	7.463	7.453	7.463	7.109	7.539	6,902,486	7.4163	4.42%
2025-06-06	7.470	7.460	7.470	7.450	7.690	3,600,000	27,161,448	7.5448	7.147	7.137	7.147	7.128	7.357	3,762,712	7.2186	-0.13%
2025-06-05	7.480	7.470	7.480	7.420	7.690	5,830,800	44,020,092	7.5496	7.157	7.147	7.157	7.099	7.357	6,094,339	7.2231	-1.06%
2025-06-04	7.560	7.540	7.560	7.110	7.640	8,050,000	59,685,489	7.4143	7.233	7.214	7.233	6.803	7.310	8,413,842	7.0937	6.03%
2025-06-03	7.130	7.130	7.150	7.050	7.190	3,509,200	25,011,546	7.1274	6.822	6.822	6.841	6.745	6.879	3,667,808	6.8192	1.42%
2025-06-02	7.030	7.030	7.040	6.840	7.090	1,146,998	7,987,024	6.9634	6.726	6.726	6.736	6.544	6.783	1,198,840	6.6623	-0.85%
2025-05-30	7.090	7.080	7.090	7.030	7.440	4,055,600	28,813,678	7.1047	6.783	6.774	6.783	6.726	7.118	4,238,904	6.7974	-3.67%
2025-05-29	7.360	7.340	7.360	7.250	7.410	4,725,400	34,602,624	7.3227	7.042	7.023	7.042	6.936	7.090	4,938,977	7.0060	0.96%
2025-05-28	7.290	7.290	7.310	7.210	7.470	4,885,800	35,713,363	7.3096	6.975	6.975	6.994	6.898	7.147	5,106,627	6.9935	-0.14%
2025-05-27	7.300	7.300	7.310	7.080	7.410	5,947,400	43,413,028	7.2995	6.984	6.984	6.994	6.774	7.090	6,216,209	6.9838	2.38%
2025-05-26	7.130	7.130	7.140	7.100	7.480	9,610,400	70,381,531	7.3235	6.822	6.822	6.831	6.793	7.157	10,044,768	7.0068	-0.83%
2025-05-23	7.190	7.180	7.190	6.960	7.500	20,967,600	153,342,998	7.3133	6.879	6.870	6.879	6.659	7.176	21,915,288	6.9971	4.05%
2025-05-22	6.910	6.900	6.910	6.910	7.150	4,084,600	28,590,586	6.9996	6.611	6.602	6.611	6.611	6.841	4,269,215	6.6969	-2.40%
2025-05-21	7.080	7.070	7.080	6.770	7.200	10,199,200	71,577,636	7.0180	6.774	6.764	6.774	6.477	6.889	10,660,181	6.7145	4.58%
2025-05-20	6.770	6.770	6.780	6.500	6.880	5,278,000	35,587,538	6.7426	6.477	6.477	6.487	6.219	6.582	5,516,554	6.4510	3.52%
2025-05-19	6.540	6.530	6.540	6.480	6.680	4,289,200	28,004,780	6.5291	6.257	6.248	6.257	6.200	6.391	4,483,062	6.2468	-2.39%
2025-05-16	6.700	6.690	6.700	6.630	6.730	1,884,200	12,598,319	6.6863	6.410	6.401	6.410	6.343	6.439	1,969,362	6.3972	0.45%
2025-05-15	6.670	6.660	6.670	6.630	6.780	2,074,600	13,856,531	6.6791	6.382	6.372	6.382	6.343	6.487	2,168,367	6.3903	-1.33%
2025-05-14	6.760	6.760	6.770	6.610	6.790	2,470,400	16,605,340	6.7217	6.468	6.468	6.477	6.324	6.496	2,582,056	6.4311	1.81%
2025-05-13	6.640	6.640	6.650	6.630	6.830	3,403,200	22,761,529	6.6883	6.353	6.353	6.362	6.343	6.535	3,557,017	6.3990	-2.50%
2025-05-12	6.810	6.790	6.810	6.590	6.870	6,810,200	45,791,508	6.7240	6.516	6.496	6.516	6.305	6.573	7,118,006	6.4332	3.50%
2025-05-09	6.580	6.560	6.580	6.550	6.600	2,033,000	13,353,925	6.5686	6.295	6.276	6.295	6.267	6.315	2,124,887	6.2845	-0.30%
2025-05-08	6.600	6.600	6.610	6.560	6.650	2,660,000	17,576,647	6.6078	6.315	6.315	6.324	6.276	6.362	2,780,226	6.3220	-0.60%
2025-05-07	6.640	6.640	6.650	6.620	6.790	3,469,200	23,145,673	6.6718	6.353	6.353	6.362	6.334	6.496	3,626,000	6.3833	-0.30%
2025-05-06	6.660	6.650	6.660	6.610	6.720	3,412,400	22,727,838	6.6604	6.372	6.362	6.372	6.324	6.429	3,566,633	6.3724	1.22%
2025-05-02	6.580	6.570	6.580	6.580	6.850	3,677,600	24,467,652	6.6532	6.295	6.286	6.295	6.295	6.554	3,843,819	6.3655	-3.94%
2025-04-30	6.850	6.850	6.860	6.730	6.870	2,373,200	16,143,690	6.8025	6.554	6.554	6.563	6.439	6.573	2,480,463	6.5083	1.18%
2025-04-29	6.770	6.760	6.770	6.630	6.810	1,633,200	11,010,668	6.7418	6.477	6.468	6.477	6.343	6.516	1,707,017	6.4502	1.35%
2025-04-28	6.680	6.680	6.700	6.640	6.770	1,811,800	12,124,422	6.6919	6.391	6.391	6.410	6.353	6.477	1,893,689	6.4025	-0.45%
2025-04-25	6.710	6.700	6.710	6.660	6.840	2,794,400	18,884,898	6.7581	6.420	6.410	6.420	6.372	6.544	2,920,701	6.4659	0.00%
2025-04-24	6.710	6.710	6.720	6.620	6.900	5,118,000	34,316,572	6.7051	6.420	6.420	6.429	6.334	6.602	5,349,322	6.4151	-2.33%
2025-04-23	6.870	6.860	6.870	6.810	7.040	6,281,000	43,227,072	6.8822	6.573	6.563	6.573	6.516	6.736	6,564,887	6.5846	-1.29%
2025-04-22	6.960	6.950	6.960	6.700	6.980	4,547,600	31,392,246	6.9030	6.659	6.649	6.659	6.410	6.678	4,753,141	6.6045	3.57%
2025-04-17	6.720	6.720	6.750	6.570	6.790	3,694,600	24,693,488	6.6837	6.429	6.429	6.458	6.286	6.496	3,861,588	6.3946	1.20%
2025-04-16	6.640	6.630	6.640	6.530	6.860	3,738,400	24,804,056	6.6349	6.353	6.343	6.353	6.248	6.563	3,907,367	6.3480	-3.21%
2025-04-15	6.860	6.830	6.860	6.780	6.890	1,578,200	10,788,009	6.8356	6.563	6.535	6.563	6.487	6.592	1,649,531	6.5400	0.44%
2025-04-14	6.830	6.800	6.830	6.750	6.860	3,368,234	22,919,784	6.8047	6.535	6.506	6.535	6.458	6.563	3,520,471	6.5104	1.19%
2025-04-11	6.750	6.740	6.750	6.710	6.910	5,434,200	36,940,404	6.7978	6.458	6.449	6.458	6.420	6.611	5,679,814	6.5038	-1.03%
2025-04-10	6.820	6.820	6.830	6.730	6.930	5,717,600	39,159,440	6.8489	6.525	6.525	6.535	6.439	6.630	5,976,023	6.5528	2.87%
2025-04-09	6.630	6.620	6.630	6.250	6.650	8,115,000	52,430,479	6.4609	6.343	6.334	6.343	5.980	6.362	8,481,780	6.1815	0.76%
2025-04-08	6.580	6.540	6.580	6.280	6.660	10,127,400	65,545,931	6.4721	6.295	6.257	6.295	6.008	6.372	10,585,136	6.1923	4.78%
2025-04-07	6.280	6.260	6.280	6.250	7.010	12,273,467	80,559,872	6.5637	6.008	5.989	6.008	5.980	6.707	12,828,200	6.2799	-15.25%
2025-04-03	7.410	7.410	7.420	7.280	7.440	3,531,600	25,946,245	7.3469	7.090	7.090	7.099	6.965	7.118	3,691,220	7.0292	-1.20%
2025-04-02	7.500	7.500	7.510	7.420	7.540	3,906,400	29,162,106	7.4652	7.176	7.176	7.185	7.099	7.214	4,082,960	7.1424	0.27%
2025-04-01	7.480	7.480	7.490	7.480	7.640	3,273,083	24,702,299	7.5471	7.157	7.157	7.166	7.157	7.310	3,421,019	7.2207	-1.06%
2025-03-31	7.560	7.560	7.580	7.470	7.760	4,037,800	30,400,527	7.5290	7.233	7.233	7.252	7.147	7.424	4,220,299	7.2034	-2.33%
2025-03-28	7.740	7.720	7.740	7.700	7.900	4,589,000	35,789,566	7.7990	7.405	7.386	7.405	7.367	7.558	4,796,412	7.4617	0.91%
2025-03-27	7.670	7.640	7.670	7.500	7.720	2,707,023	20,623,193	7.6184	7.338	7.310	7.338	7.176	7.386	2,829,374	7.2890	1.86%
2025-03-26	7.530	7.520	7.530	7.440	7.570	1,882,400	14,129,266	7.5060	7.204	7.195	7.204	7.118	7.243	1,967,480	7.1814	0.40%
2025-03-25	7.500	7.480	7.500	7.450	7.850	3,179,000	23,904,902	7.5196	7.176	7.157	7.176	7.128	7.511	3,322,684	7.1945	-2.09%
2025-03-24	7.660	7.660	7.670	7.570	7.730	1,636,810	12,501,675	7.6378	7.329	7.329	7.338	7.243	7.396	1,710,790	7.3075	0.00%
2025-03-21	7.660	7.650	7.660	7.580	7.810	4,235,800	32,493,051	7.6711	7.329	7.319	7.329	7.252	7.472	4,427,249	7.3393	-0.65%
2025-03-20	7.710	7.710	7.720	7.690	7.990	4,666,200	36,344,812	7.7890	7.377	7.377	7.386	7.357	7.644	4,877,102	7.4521	-3.14%
2025-03-19	7.960	7.960	7.970	7.900	8.060	4,600,600	36,655,510	7.9675	7.616	7.616	7.625	7.558	7.711	4,808,537	7.6230	-0.38%
2025-03-18	7.990	7.980	7.990	7.950	8.080	4,441,600	35,576,274	8.0098	7.644	7.635	7.644	7.606	7.731	4,642,350	7.6634	0.25%
2025-03-17	7.970	7.970	7.980	7.950	8.070	3,736,200	29,896,731	8.0019	7.625	7.625	7.635	7.606	7.721	3,905,068	7.6559	-0.25%
2025-03-14	7.990	7.990	8.000	7.800	8.060	4,549,700	36,189,304	7.9542	7.644	7.644	7.654	7.463	7.711	4,755,336	7.6103	0.76%
2025-03-13	7.930	7.930	7.940	7.700	8.000	6,614,600	51,861,860	7.8405	7.587	7.587	7.597	7.367	7.654	6,913,565	7.5015	3.12%
2025-03-12	7.690	7.690	7.700	7.670	7.900	6,999,800	54,499,510	7.7859	7.357	7.357	7.367	7.338	7.558	7,316,175	7.4492	-2.41%
2025-03-11	7.880	7.870	7.880	7.610	7.900	9,225,523	71,322,942	7.7310	7.539	7.530	7.539	7.281	7.558	9,642,496	7.3967	0.38%
2025-03-10	7.850	7.830	7.850	7.670	7.940	4,508,909	35,088,145	7.7820	7.511	7.491	7.511	7.338	7.597	4,712,701	7.4454	-0.38%
2025-03-07	7.880	7.860	7.880	7.780	8.000	8,443,794	66,336,859	7.8563	7.539	7.520	7.539	7.444	7.654	8,825,434	7.5166	-1.50%
2025-03-06	8.000	7.970	8.000	7.820	8.050	10,901,863	86,606,466	7.9442	7.654	7.625	7.654	7.482	7.702	11,394,603	7.6007	3.23%
2025-03-05	7.750	7.750	7.760	7.330	7.830	10,866,200	83,190,810	7.6559	7.415	7.415	7.424	7.013	7.491	11,357,328	7.3249	5.73%
2025-03-04	7.330	7.310	7.330	7.110	7.460	9,570,348	69,155,965	7.2261	7.013	6.994	7.013	6.803	7.137	10,002,906	6.9136	-1.74%
2025-03-03	7.460	7.450	7.460	7.420	7.720	5,255,691	39,700,126	7.5537	7.137	7.128	7.137	7.099	7.386	5,493,236	7.2271	-1.19%
2025-02-28	7.550	7.540	7.550	7.490	7.880	8,858,766	67,591,149	7.6299	7.224	7.214	7.224	7.166	7.539	9,259,162	7.2999	-2.58%
2025-02-27	7.750	7.720	7.750	7.560	7.980	10,954,600	84,288,701	7.6944	7.415	7.386	7.415	7.233	7.635	11,449,723	7.3616	-2.39%
2025-02-26	7.940	7.940	7.950	7.780	8.010	9,286,461	73,380,533	7.9019	7.597	7.597	7.606	7.444	7.664	9,706,188	7.5602	2.45%
2025-02-25	7.750	7.740	7.750	7.660	7.940	10,826,222	84,052,914	7.7638	7.415	7.405	7.415	7.329	7.597	11,315,543	7.4281	-3.00%
2025-02-24	7.990	7.980	7.990	7.950	8.310	12,202,200	98,910,522	8.1060	7.644	7.635	7.644	7.606	7.951	12,753,712	7.7554	-2.80%
2025-02-21	8.220	8.220	8.230	7.970	8.230	14,672,200	118,577,886	8.0818	7.865	7.865	7.874	7.625	7.874	15,335,350	7.7323	2.24%
2025-02-20	8.040	8.040	8.050	8.030	8.420	11,297,400	91,892,234	8.1339	7.692	7.692	7.702	7.683	8.056	11,808,017	7.7822	-3.83%
2025-02-19	8.360	8.360	8.370	8.230	8.550	13,473,462	112,385,532	8.3413	7.998	7.998	8.008	7.874	8.180	14,082,432	7.9805	-0.24%
2025-02-18	8.380	8.370	8.390	8.230	8.530	16,220,548	135,567,043	8.3577	8.018	8.008	8.027	7.874	8.161	16,953,680	7.9963	-1.06%
2025-02-17	8.470	8.470	8.480	8.330	9.800	48,487,500	420,655,119	8.6755	8.104	8.104	8.113	7.970	9.376	50,679,025	8.3004	-10.18%
2025-02-14	9.430	9.430	9.440	9.230	9.700	26,751,200	252,844,138	9.4517	9.022	9.022	9.032	8.831	9.281	27,960,294	9.0430	2.84%
2025-02-13	9.170	9.150	9.170	8.940	9.720	33,339,882	311,288,402	9.3368	8.773	8.754	8.773	8.553	9.300	34,846,769	8.9331	0.33%
2025-02-12	9.140	9.140	9.150	8.180	9.950	71,392,516	661,117,914	9.2603	8.745	8.745	8.754	7.826	9.520	74,619,296	8.8599	12.42%
2025-02-11	8.130	8.120	8.130	7.930	8.220	10,058,920	81,141,585	8.0666	7.778	7.769	7.778	7.587	7.865	10,513,560	7.7178	-0.12%
2025-02-10	8.140	8.110	8.140	8.020	8.300	10,772,200	87,970,638	8.1665	7.788	7.759	7.788	7.673	7.941	11,259,079	7.8133	2.26%
2025-02-07	7.960	7.960	7.970	7.850	8.420	13,805,400	111,861,717	8.1028	7.616	7.616	7.625	7.511	8.056	14,429,373	7.7524	1.14%
2025-02-06	7.870	7.870	7.880	7.610	7.880	9,486,520	73,356,198	7.7327	7.530	7.530	7.539	7.281	7.539	9,915,289	7.3983	2.74%
2025-02-05	7.660	7.660	7.670	7.430	8.510	22,571,504	173,935,153	7.7060	7.329	7.329	7.338	7.109	8.142	23,591,685	7.3727	-11.24%
2025-02-04	8.630	8.630	8.650	8.250	8.690	4,056,400	34,348,688	8.4678	8.257	8.257	8.276	7.893	8.314	4,239,740	8.1016	2.62%
2025-02-03	8.410	8.400	8.410	8.020	8.800	7,627,000	63,328,019	8.3031	8.046	8.037	8.046	7.673	8.419	7,971,723	7.9441	-1.64%
2025-01-28	8.550	8.540	8.550	8.250	8.550	2,898,600	24,364,898	8.4057	8.180	8.171	8.180	7.893	8.180	3,029,610	8.0423	3.39%
2025-01-27	8.270	8.260	8.270	8.070	8.350	14,298,638	117,310,335	8.2043	7.912	7.903	7.912	7.721	7.989	14,944,904	7.8495	2.22%
2025-01-24	8.090	8.090	8.110	7.920	8.170	5,762,962	46,596,871	8.0856	7.740	7.740	7.759	7.578	7.817	6,023,435	7.7359	0.50%
2025-01-23	8.050	8.050	8.060	7.870	8.080	6,613,700	52,910,144	8.0001	7.702	7.702	7.711	7.530	7.731	6,912,624	7.6541	2.29%
2025-01-22	7.870	7.840	7.870	7.770	7.940	4,148,170	32,453,034	7.8235	7.530	7.501	7.530	7.434	7.597	4,335,658	7.4851	-0.88%
2025-01-21	7.940	7.940	7.950	7.800	8.100	3,192,200	25,336,700	7.9371	7.597	7.597	7.606	7.463	7.750	3,336,480	7.5938	-0.38%
2025-01-20	7.970	7.950	7.970	7.900	8.260	8,042,000	64,927,228	8.0735	7.625	7.606	7.625	7.558	7.903	8,405,480	7.7244	3.37%
2025-01-17	7.710	7.680	7.710	7.550	7.840	1,533,200	11,866,002	7.7394	7.377	7.348	7.377	7.224	7.501	1,602,497	7.4047	-0.52%
2025-01-16	7.750	7.730	7.750	7.390	7.790	3,222,000	24,721,313	7.6727	7.415	7.396	7.415	7.070	7.453	3,367,627	7.3409	4.87%
2025-01-15	7.390	7.380	7.390	7.290	7.500	3,576,880	26,402,432	7.3814	7.070	7.061	7.070	6.975	7.176	3,738,547	7.0622	-1.47%
2025-01-14	7.500	7.480	7.500	7.170	7.580	4,294,400	32,096,034	7.4739	7.176	7.157	7.176	6.860	7.252	4,488,497	7.1507	4.46%
2025-01-13	7.180	7.120	7.180	7.050	7.200	2,458,600	17,497,128	7.1167	6.870	6.812	6.870	6.745	6.889	2,569,723	6.8090	0.00%
2025-01-10	7.180	7.130	7.180	7.000	7.290	4,829,250	34,333,131	7.1094	6.870	6.822	6.870	6.697	6.975	5,047,521	6.8020	-1.78%
2025-01-09	7.310	7.280	7.310	7.210	7.430	3,435,377	25,192,530	7.3333	6.994	6.965	6.994	6.898	7.109	3,590,648	7.0162	1.39%
2025-01-08	7.210	7.200	7.210	7.110	7.350	2,857,000	20,578,962	7.2030	6.898	6.889	6.898	6.803	7.032	2,986,130	6.8915	-0.69%
2025-01-07	7.260	7.220	7.260	7.150	7.800	8,140,600	59,245,411	7.2778	6.946	6.908	6.946	6.841	7.463	8,508,537	6.9631	-3.59%
2025-01-06	7.530	7.520	7.530	7.500	7.980	6,823,751	52,524,772	7.6973	7.204	7.195	7.204	7.176	7.635	7,132,169	7.3645	-4.68%
2025-01-03	7.900	7.850	7.900	7.790	8.100	3,141,750	24,701,618	7.8624	7.558	7.511	7.558	7.453	7.750	3,283,750	7.5224	-1.37%
2025-01-02	8.010	7.970	8.010	7.910	8.190	4,399,000	35,502,846	8.0707	7.664	7.625	7.664	7.568	7.836	4,597,825	7.7217	0.25%
2024-12-31	7.990	7.980	7.990	7.770	7.990	2,001,600	15,841,344	7.9143	7.644	7.635	7.644	7.434	7.644	2,092,068	7.5721	1.27%
2024-12-30	7.890	7.860	7.890	7.700	8.190	8,588,600	67,633,836	7.8748	7.549	7.520	7.549	7.367	7.836	8,976,785	7.5343	-3.31%
2024-12-27	8.160	8.160	8.170	8.070	8.580	7,600,200	62,484,986	8.2215	7.807	7.807	7.817	7.721	8.209	7,943,712	7.8660	-5.66%
2024-12-24	8.650	8.610	8.650	8.520	8.740	1,286,886	11,045,112	8.5828	8.276	8.238	8.276	8.152	8.362	1,345,050	8.2117	-1.03%
2024-12-23	8.740	8.730	8.740	8.530	8.750	2,043,801	17,762,845	8.6911	8.362	8.352	8.362	8.161	8.372	2,136,176	8.3153	2.46%
2024-12-20	8.530	8.530	8.550	8.520	8.780	5,758,000	49,403,230	8.5799	8.161	8.161	8.180	8.152	8.400	6,018,249	8.2089	-2.85%
2024-12-19	8.780	8.770	8.780	8.710	8.960	3,108,800	27,362,428	8.8016	8.400	8.391	8.400	8.333	8.573	3,249,311	8.4210	-2.23%
2024-12-18	8.980	8.970	8.980	8.760	9.240	4,305,800	39,022,146	9.0627	8.592	8.582	8.592	8.381	8.840	4,500,412	8.6708	2.39%
2024-12-17	8.770	8.760	8.770	8.500	9.160	6,681,374	58,046,276	8.6878	8.391	8.381	8.391	8.132	8.764	6,983,357	8.3121	-1.68%
2024-12-16	8.920	8.910	8.920	8.890	9.460	9,894,377	90,476,235	9.1442	8.534	8.525	8.534	8.506	9.051	10,341,580	8.7488	-1.55%
2024-12-13	9.060	9.010	9.060	8.830	9.490	7,805,600	71,241,496	9.1270	8.668	8.620	8.668	8.448	9.080	8,158,395	8.7323	-1.74%
2024-12-12	9.220	9.210	9.220	9.100	9.390	7,766,800	71,939,218	9.2624	8.821	8.812	8.821	8.706	8.984	8,117,842	8.8619	-0.86%
2024-12-11	9.300	9.280	9.300	8.670	9.400	8,684,177	79,817,942	9.1912	8.898	8.879	8.898	8.295	8.994	9,076,682	8.7937	5.08%
2024-12-10	8.850	8.840	8.850	8.640	9.550	23,496,981	214,713,456	9.1379	8.467	8.458	8.467	8.266	9.137	24,558,991	8.7428	3.27%
2024-12-09	8.570	8.570	8.580	8.100	8.580	5,516,800	45,540,418	8.2549	8.199	8.199	8.209	7.750	8.209	5,766,147	7.8979	2.15%
2024-12-06	8.390	8.390	8.400	8.290	8.800	5,685,357	48,158,792	8.4707	8.027	8.027	8.037	7.932	8.419	5,942,322	8.1044	-3.12%
2024-12-05	8.660	8.600	8.660	8.500	8.680	2,775,200	23,853,621	8.5953	8.286	8.228	8.286	8.132	8.305	2,900,633	8.2236	0.12%
2024-12-04	8.650	8.630	8.650	8.590	8.980	1,809,100	15,743,017	8.7021	8.276	8.257	8.276	8.219	8.592	1,890,867	8.3258	-2.26%
2024-12-03	8.850	8.850	8.880	8.790	9.050	3,090,200	27,476,560	8.8915	8.467	8.467	8.496	8.410	8.659	3,229,870	8.5070	-2.21%
2024-12-02	9.050	9.010	9.050	8.660	9.150	4,507,204	40,786,067	9.0491	8.659	8.620	8.659	8.286	8.754	4,710,919	8.6578	2.14%
2024-11-29	8.860	8.810	8.860	8.240	9.130	9,492,326	83,757,566	8.8237	8.477	8.429	8.477	7.884	8.735	9,921,358	8.4421	6.75%
2024-11-28	8.300	8.300	8.310	8.240	8.590	3,284,840	27,565,772	8.3918	7.941	7.941	7.951	7.884	8.219	3,433,307	8.0289	-1.54%
2024-11-27	8.430	8.420	8.430	7.960	8.490	6,160,502	50,956,177	8.2714	8.065	8.056	8.065	7.616	8.123	6,438,943	7.9137	4.20%
2024-11-26	8.090	8.080	8.090	7.920	8.210	2,622,601	21,255,489	8.1047	7.740	7.731	7.740	7.578	7.855	2,741,137	7.7543	1.51%
2024-11-25	7.970	7.960	7.970	7.840	8.160	3,731,400	29,794,370	7.9848	7.625	7.616	7.625	7.501	7.807	3,900,051	7.6395	-1.12%
2024-11-22	8.060	8.040	8.060	8.040	8.370	1,968,600	16,066,530	8.1614	7.711	7.692	7.711	7.692	8.008	2,057,576	7.8085	-2.18%
2024-11-21	8.240	8.230	8.240	8.060	8.340	1,965,400	16,149,650	8.2170	7.884	7.874	7.884	7.711	7.979	2,054,232	7.8616	0.12%
2024-11-20	8.230	8.200	8.230	7.980	8.580	3,815,000	31,772,708	8.3284	7.874	7.845	7.874	7.635	8.209	3,987,429	7.9682	2.62%
2024-11-19	8.020	8.000	8.020	7.880	8.190	3,449,200	27,582,010	7.9966	7.673	7.654	7.673	7.539	7.836	3,605,096	7.6508	1.78%
2024-11-18	7.880	7.880	7.900	7.860	8.490	4,446,000	35,688,058	8.0270	7.539	7.539	7.558	7.520	8.123	4,646,949	7.6799	-5.97%
2024-11-15	8.380	8.360	8.380	7.890	8.480	7,441,600	61,128,056	8.2144	8.018	7.998	8.018	7.549	8.113	7,777,944	7.8592	5.54%
2024-11-14	7.940	7.910	7.940	7.840	8.350	4,777,000	38,552,523	8.0704	7.597	7.568	7.597	7.501	7.989	4,992,910	7.7215	-2.58%
2024-11-13	8.150	8.130	8.150	8.010	8.300	2,758,800	22,366,576	8.1074	7.798	7.778	7.798	7.664	7.941	2,883,492	7.7568	-2.16%
2024-11-12	8.330	8.320	8.330	8.260	8.690	9,698,509	81,905,972	8.4452	7.970	7.960	7.970	7.903	8.314	10,136,860	8.0800	-2.12%
2024-11-11	8.510	8.500	8.510	8.150	8.590	6,915,400	57,786,681	8.3562	8.142	8.132	8.142	7.798	8.219	7,227,960	7.9949	-0.35%
2024-11-08	8.540	8.510	8.540	8.490	8.920	3,913,738	33,956,129	8.6761	8.171	8.142	8.171	8.123	8.534	4,090,630	8.3010	-2.73%
2024-11-07	8.780	8.770	8.790	8.360	8.860	6,419,000	55,596,398	8.6612	8.400	8.391	8.410	7.998	8.477	6,709,124	8.2867	1.62%
2024-11-06	8.640	8.600	8.640	8.250	8.870	8,897,873	76,286,014	8.5735	8.266	8.228	8.266	7.893	8.486	9,300,037	8.2028	4.10%
2024-11-05	8.300	8.280	8.300	7.810	8.300	6,875,092	55,936,772	8.1361	7.941	7.922	7.941	7.472	7.941	7,185,831	7.7843	6.14%
2024-11-04	7.820	7.820	7.850	7.400	8.000	3,683,150	29,074,878	7.8940	7.482	7.482	7.511	7.080	7.654	3,849,620	7.5527	2.36%
2024-11-01	7.640	7.630	7.640	7.530	7.960	2,823,200	21,673,749	7.6770	7.310	7.300	7.310	7.204	7.616	2,950,802	7.3450	-2.30%
2024-10-31	7.820	7.820	7.860	7.420	7.970	5,909,702	46,641,896	7.8924	7.482	7.482	7.520	7.099	7.625	6,176,807	7.5511	1.82%
2024-10-30	7.680	7.670	7.680	7.590	7.930	4,737,379	36,694,006	7.7456	7.348	7.338	7.348	7.262	7.587	4,951,498	7.4107	-0.90%
2024-10-29	7.750	7.750	7.770	7.560	7.960	10,919,908	84,371,209	7.7264	7.415	7.415	7.434	7.233	7.616	11,413,463	7.3923	3.06%
2024-10-28	7.520	7.520	7.540	7.160	7.600	6,569,000	48,848,609	7.4362	7.195	7.195	7.214	6.850	7.271	6,865,904	7.1147	5.03%
2024-10-25	7.160	7.150	7.160	6.990	7.210	2,770,000	19,775,624	7.1392	6.850	6.841	6.850	6.688	6.898	2,895,198	6.8305	3.17%
2024-10-24	6.940	6.930	6.940	6.900	7.150	1,810,600	12,631,068	6.9762	6.640	6.630	6.640	6.602	6.841	1,892,435	6.6745	-2.12%
2024-10-23	7.090	7.080	7.090	7.050	7.260	2,486,800	17,797,296	7.1567	6.783	6.774	6.783	6.745	6.946	2,599,198	6.8472	-0.98%
2024-10-22	7.160	7.160	7.170	6.870	7.200	4,271,800	30,287,976	7.0902	6.850	6.850	6.860	6.573	6.889	4,464,876	6.7836	3.92%
2024-10-21	6.890	6.880	6.890	6.790	7.160	4,551,400	31,783,874	6.9833	6.592	6.582	6.592	6.496	6.850	4,757,113	6.6813	-0.58%
2024-10-18	6.930	6.930	6.970	6.490	6.990	6,351,000	42,977,210	6.7670	6.630	6.630	6.669	6.209	6.688	6,638,051	6.4744	5.80%
2024-10-17	6.550	6.550	6.560	6.450	6.920	5,036,600	33,657,295	6.6825	6.267	6.267	6.276	6.171	6.621	5,264,243	6.3936	-2.38%
2024-10-16	6.710	6.700	6.710	6.590	6.900	4,005,800	27,060,882	6.7554	6.420	6.410	6.420	6.305	6.602	4,186,853	6.4633	0.60%
2024-10-15	6.670	6.660	6.670	6.600	7.290	11,002,200	75,184,440	6.8336	6.382	6.372	6.382	6.315	6.975	11,499,475	6.5381	-7.75%
2024-10-14	7.230	7.230	7.270	6.810	7.420	10,669,739	76,285,094	7.1497	6.917	6.917	6.956	6.516	7.099	11,151,987	6.8405	-2.56%
2024-10-10	7.420	7.420	7.430	7.190	7.660	7,302,400	54,398,057	7.4493	7.099	7.099	7.109	6.879	7.329	7,632,452	7.1272	3.06%
2024-10-09	7.200	7.100	7.200	6.890	7.740	14,337,120	103,756,076	7.2369	6.889	6.793	6.889	6.592	7.405	14,985,125	6.9239	-4.13%
2024-10-08	7.510	7.490	7.510	7.230	8.750	27,074,640	209,966,409	7.7551	7.185	7.166	7.185	6.917	8.372	28,298,353	7.4197	-14.37%
2024-10-07	8.770	8.770	8.800	8.510	8.970	5,596,374	48,817,046	8.7230	8.391	8.391	8.419	8.142	8.582	5,849,317	8.3458	3.30%
2024-10-04	8.490	8.480	8.490	8.050	8.530	5,391,800	44,532,652	8.2593	8.123	8.113	8.123	7.702	8.161	5,635,497	7.9022	3.66%
2024-10-03	8.190	8.180	8.190	7.850	9.000	5,696,800	46,823,983	8.2193	7.836	7.826	7.836	7.511	8.611	5,954,282	7.8639	-8.18%
2024-10-02	8.920	8.920	8.930	8.610	8.950	7,990,941	70,420,122	8.8125	8.534	8.534	8.544	8.238	8.563	8,352,113	8.4314	3.12%
2024-09-30	8.650	8.650	8.690	8.100	9.000	27,996,083	241,438,740	8.6240	8.276	8.276	8.314	7.750	8.611	29,261,443	8.2511	4.34%
2024-09-27	8.290	8.280	8.290	7.710	8.350	20,402,451	164,253,680	8.0507	7.932	7.922	7.932	7.377	7.989	21,324,596	7.7025	11.57%
2024-09-26	7.430	7.410	7.430	6.630	7.550	13,660,400	98,139,222	7.1842	7.109	7.090	7.109	6.343	7.224	14,277,819	6.8735	12.24%
2024-09-25	6.620	6.620	6.640	6.500	6.830	6,361,600	42,523,198	6.6844	6.334	6.334	6.353	6.219	6.535	6,649,130	6.3953	0.46%
2024-09-24	6.590	6.580	6.590	6.090	6.640	8,518,820	54,633,400	6.4133	6.305	6.295	6.305	5.827	6.353	8,903,851	6.1359	9.29%
2024-09-23	6.030	6.030	6.040	6.030	6.180	4,003,902	24,414,915	6.0978	5.769	5.769	5.779	5.769	5.913	4,184,869	5.8341	-1.15%
2024-09-20	6.100	6.080	6.100	5.930	6.130	4,370,729	26,484,155	6.0594	5.836	5.817	5.836	5.674	5.865	4,568,276	5.7974	2.18%
2024-09-19	5.970	5.970	5.980	5.760	6.050	9,588,500	56,942,042	5.9386	5.712	5.712	5.721	5.511	5.788	10,021,879	5.6818	0.67%
2024-09-17	5.930	5.930	5.940	5.790	6.030	846,400	5,040,829	5.9556	5.674	5.674	5.683	5.540	5.769	884,655	5.6981	0.85%
2024-09-16	5.880	5.860	5.880	5.750	5.910	693,400	4,036,373	5.8211	5.626	5.607	5.626	5.501	5.654	724,740	5.5694	-0.34%
2024-09-13	5.900	5.890	5.900	5.810	5.910	1,944,100	11,423,812	5.8761	5.645	5.635	5.645	5.559	5.654	2,031,969	5.6220	0.85%
2024-09-12	5.850	5.840	5.850	5.760	5.880	3,189,400	18,601,962	5.8324	5.597	5.587	5.597	5.511	5.626	3,333,554	5.5802	1.21%
2024-09-11	5.780	5.780	5.800	5.560	5.810	3,494,769	19,859,317	5.6826	5.530	5.530	5.549	5.320	5.559	3,652,725	5.4369	1.40%
2024-09-10	5.700	5.700	5.710	5.650	5.940	3,828,600	21,947,809	5.7326	5.454	5.454	5.463	5.406	5.683	4,001,644	5.4847	-3.88%
2024-09-09	5.930	5.880	5.930	5.820	6.080	6,599,800	38,931,882	5.8989	5.674	5.626	5.674	5.568	5.817	6,898,096	5.6439	-3.26%
2024-09-05	6.130	6.120	6.130	6.000	6.200	2,489,457	15,114,922	6.0716	5.865	5.855	5.865	5.741	5.932	2,601,975	5.8090	0.49%
2024-09-04	6.100	6.100	6.110	5.970	6.140	3,931,400	23,926,359	6.0860	5.836	5.836	5.846	5.712	5.874	4,109,090	5.8228	-0.65%
2024-09-03	6.140	6.140	6.150	6.020	6.170	2,652,800	16,174,540	6.0972	5.874	5.874	5.884	5.760	5.903	2,772,701	5.8335	1.49%
2024-09-02	6.050	6.050	6.060	5.980	6.160	3,370,200	20,291,207	6.0208	5.788	5.788	5.798	5.721	5.894	3,522,525	5.7604	-1.79%
2024-08-30	6.160	6.160	6.170	5.970	6.300	7,181,400	44,268,937	6.1644	5.894	5.894	5.903	5.712	6.028	7,505,983	5.8978	1.48%
2024-08-29	6.070	6.070	6.080	5.930	6.070	4,008,800	24,126,778	6.0185	5.808	5.808	5.817	5.674	5.808	4,189,989	5.7582	0.33%
2024-08-28	6.050	6.040	6.050	5.970	6.290	5,276,200	31,843,104	6.0352	5.788	5.779	5.788	5.712	6.018	5,514,672	5.7743	-3.51%
2024-08-27	6.270	6.260	6.270	6.130	6.700	13,092,600	81,621,701	6.2342	5.999	5.989	5.999	5.865	6.410	13,684,356	5.9646	-8.33%
2024-08-26	6.840	6.830	6.840	6.750	7.030	2,583,000	17,730,952	6.8645	6.544	6.535	6.544	6.458	6.726	2,699,746	6.5676	0.00%
2024-08-23	6.840	6.840	6.860	6.690	6.930	2,086,800	14,200,884	6.8051	6.544	6.544	6.563	6.401	6.630	2,181,119	6.5108	-1.01%
2024-08-22	6.910	6.910	6.920	6.690	7.050	3,668,200	25,133,165	6.8516	6.611	6.611	6.621	6.401	6.745	3,833,994	6.5553	-2.54%
2024-08-21	7.090	7.080	7.090	6.990	7.250	1,243,400	8,800,639	7.0779	6.783	6.774	6.783	6.688	6.936	1,299,599	6.7718	-1.53%
2024-08-20	7.200	7.200	7.220	7.090	7.310	1,169,600	8,411,674	7.1919	6.889	6.889	6.908	6.783	6.994	1,222,463	6.8809	-0.69%
2024-08-19	7.250	7.250	7.280	7.160	7.300	1,303,200	9,468,709	7.2657	6.936	6.936	6.965	6.850	6.984	1,362,102	6.9515	0.83%
2024-08-16	7.190	7.170	7.190	7.030	7.250	1,948,800	13,989,791	7.1787	6.879	6.860	6.879	6.726	6.936	2,036,881	6.8682	2.42%
2024-08-15	7.020	7.000	7.020	6.810	7.130	1,437,400	10,005,587	6.9609	6.716	6.697	6.716	6.516	6.822	1,502,367	6.6599	0.72%
2024-08-14	6.970	6.960	6.970	6.960	7.130	1,355,526	9,469,886	6.9861	6.669	6.659	6.669	6.659	6.822	1,416,793	6.6840	-2.24%
2024-08-13	7.130	7.080	7.130	6.980	7.140	3,130,734	21,992,439	7.0247	6.822	6.774	6.822	6.678	6.831	3,272,236	6.7209	0.42%
2024-08-12	7.100	7.090	7.100	7.070	7.290	2,459,400	17,536,994	7.1306	6.793	6.783	6.793	6.764	6.975	2,570,559	6.8222	-2.34%
2024-08-09	7.270	7.250	7.270	7.160	7.420	1,921,400	13,941,960	7.2561	6.956	6.936	6.956	6.850	7.099	2,008,243	6.9424	-0.55%
2024-08-08	7.310	7.290	7.310	7.040	7.380	2,386,904	17,186,037	7.2001	6.994	6.975	6.994	6.736	7.061	2,494,787	6.8888	1.39%
2024-08-07	7.210	7.210	7.220	7.080	7.430	3,745,200	26,956,656	7.1977	6.898	6.898	6.908	6.774	7.109	3,914,475	6.8864	-2.30%
2024-08-06	7.380	7.360	7.380	7.280	7.590	4,152,800	30,574,483	7.3624	7.061	7.042	7.061	6.965	7.262	4,340,497	7.0440	-1.47%
2024-08-05	7.490	7.480	7.490	7.400	7.990	3,880,000	29,372,880	7.5703	7.166	7.157	7.166	7.080	7.644	4,055,367	7.2430	-4.71%
2024-08-02	7.860	7.850	7.860	7.720	7.980	1,580,200	12,438,256	7.8713	7.520	7.511	7.520	7.386	7.635	1,651,621	7.5309	-1.26%
2024-08-01	7.960	7.950	7.960	7.880	8.090	774,800	6,160,561	7.9512	7.616	7.606	7.616	7.539	7.740	809,819	7.6073	-0.50%
2024-07-31	8.000	8.000	8.030	7.610	8.110	1,853,200	14,741,519	7.9546	7.654	7.654	7.683	7.281	7.759	1,936,960	7.6106	4.03%
2024-07-30	7.690	7.670	7.690	7.650	8.000	1,947,200	15,087,883	7.7485	7.357	7.338	7.357	7.319	7.654	2,035,209	7.4134	-3.63%
2024-07-29	7.980	7.980	8.010	7.980	8.200	1,028,400	8,273,392	8.0449	7.635	7.635	7.664	7.635	7.845	1,074,881	7.6970	-1.72%
2024-07-26	8.120	8.110	8.120	7.800	8.170	2,112,600	16,833,321	7.9681	7.769	7.759	7.769	7.463	7.817	2,208,085	7.6235	3.70%
2024-07-25	7.830	7.830	7.840	7.750	8.220	4,628,400	36,550,347	7.8970	7.491	7.491	7.501	7.415	7.865	4,837,593	7.5555	-4.86%
2024-07-24	8.230	8.220	8.230	8.030	8.270	3,337,400	27,241,937	8.1626	7.874	7.865	7.874	7.683	7.912	3,488,243	7.8096	0.12%
2024-07-23	8.220	8.210	8.220	8.140	8.540	3,891,800	32,018,312	8.2271	7.865	7.855	7.865	7.788	8.171	4,067,701	7.8714	-2.72%
2024-07-22	8.450	8.440	8.450	8.230	8.530	6,607,200	55,559,936	8.4090	8.085	8.075	8.085	7.874	8.161	6,905,831	8.0454	1.08%
2024-07-19	8.360	8.360	8.370	8.140	8.610	8,520,000	71,141,578	8.3500	7.998	7.998	8.008	7.788	8.238	8,905,085	7.9889	1.46%
2024-07-18	8.240	8.240	8.250	8.190	8.380	5,282,800	43,820,716	8.2950	7.884	7.884	7.893	7.836	8.018	5,521,571	7.9363	-1.79%
2024-07-17	8.390	8.390	8.400	8.260	8.550	3,395,234	28,533,873	8.4041	8.027	8.027	8.037	7.903	8.180	3,548,691	8.0407	-1.18%
2024-07-16	8.490	8.480	8.490	8.110	8.510	10,119,785	84,411,300	8.3412	8.123	8.113	8.123	7.759	8.142	10,577,176	7.9805	4.17%
2024-07-15	8.150	8.150	8.160	7.750	8.220	6,709,200	54,589,854	8.1366	7.798	7.798	7.807	7.415	7.865	7,012,441	7.7847	4.62%
2024-07-12	7.790	7.790	7.800	7.720	7.930	1,600,200	12,507,919	7.8165	7.453	7.453	7.463	7.386	7.587	1,672,525	7.4785	0.52%
2024-07-11	7.750	7.740	7.750	7.520	7.770	3,323,123	25,558,449	7.6911	7.415	7.405	7.415	7.195	7.434	3,473,321	7.3585	2.79%
2024-07-10	7.540	7.520	7.540	7.470	7.730	3,446,660	26,097,820	7.5719	7.214	7.195	7.214	7.147	7.396	3,602,441	7.2445	-1.31%
2024-07-09	7.640	7.620	7.640	7.450	7.740	2,185,200	16,532,024	7.5655	7.310	7.290	7.310	7.128	7.405	2,283,966	7.2383	0.26%
2024-07-08	7.620	7.620	7.640	7.470	7.890	3,212,600	24,482,372	7.6207	7.290	7.290	7.310	7.147	7.549	3,357,802	7.2912	-2.43%
2024-07-05	7.810	7.780	7.810	7.630	7.990	3,000,800	23,350,169	7.7813	7.472	7.444	7.472	7.300	7.644	3,136,429	7.4448	-1.76%
2024-07-04	7.950	7.950	7.960	7.880	8.140	1,814,000	14,457,890	7.9702	7.606	7.606	7.616	7.539	7.788	1,895,989	7.6255	-0.38%
2024-07-03	7.980	7.980	7.990	7.850	8.100	2,015,440	16,064,902	7.9709	7.635	7.635	7.644	7.511	7.750	2,106,533	7.6262	0.76%
2024-07-02	7.920	7.920	7.930	7.780	8.140	3,465,845	27,384,212	7.9012	7.578	7.578	7.587	7.444	7.788	3,622,493	7.5595	-1.61%
2024-06-28	8.050	8.050	8.060	8.030	8.280	2,502,045	20,349,894	8.1333	7.702	7.702	7.711	7.683	7.922	2,615,132	7.7816	-1.83%
2024-06-27	8.200	8.200	8.240	8.080	8.560	3,608,200	29,617,522	8.2084	7.845	7.845	7.884	7.731	8.190	3,771,282	7.8534	-3.19%
2024-06-26	8.470	8.430	8.470	8.400	8.650	1,895,200	16,040,047	8.4635	8.104	8.065	8.104	8.037	8.276	1,980,859	8.0975	-0.59%
2024-06-25	8.520	8.520	8.550	8.440	8.710	2,224,257	19,017,777	8.5502	8.152	8.152	8.180	8.075	8.333	2,324,788	8.1804	0.00%
2024-06-24	8.520	8.520	8.550	8.400	8.620	1,438,000	12,212,063	8.4924	8.152	8.152	8.180	8.037	8.247	1,502,994	8.1252	-1.27%
2024-06-21	8.630	8.630	8.650	8.500	8.750	1,721,567	14,850,068	8.6259	8.257	8.257	8.276	8.132	8.372	1,799,378	8.2529	-1.37%
2024-06-20	8.750	8.750	8.770	8.730	9.050	1,123,400	9,919,612	8.8300	8.372	8.372	8.391	8.352	8.659	1,174,175	8.4482	-2.45%
2024-06-19	8.970	8.970	8.990	8.770	9.120	1,268,400	11,393,530	8.9826	8.582	8.582	8.601	8.391	8.726	1,325,729	8.5942	2.28%
2024-06-18	8.770	8.770	8.780	8.770	9.160	1,099,200	9,816,471	8.9306	8.391	8.391	8.400	8.391	8.764	1,148,881	8.5444	-2.99%
2024-06-17	9.040	9.040	9.050	8.830	9.140	3,614,736	32,754,282	9.0613	8.649	8.649	8.659	8.448	8.745	3,778,114	8.6695	1.80%
2024-06-14	8.880	8.880	9.050	8.600	9.150	8,544,000	76,586,450	8.9638	8.496	8.496	8.659	8.228	8.754	8,930,169	8.5761	1.83%
2024-06-13	8.720	8.720	8.730	8.460	8.770	2,976,070	25,811,650	8.6731	8.343	8.343	8.352	8.094	8.391	3,110,582	8.2980	4.31%
2024-06-12	8.360	8.360	8.370	8.310	8.580	2,281,712	19,108,894	8.3748	7.998	7.998	8.008	7.951	8.209	2,384,840	8.0127	-1.76%
2024-06-11	8.510	8.510	8.520	8.400	8.620	2,117,800	18,009,989	8.5041	8.142	8.142	8.152	8.037	8.247	2,213,520	8.1364	-0.47%
2024-06-07	8.550	8.550	8.560	8.520	8.780	2,100,200	18,081,220	8.6093	8.180	8.180	8.190	8.152	8.400	2,195,124	8.2370	-2.29%
2024-06-06	8.750	8.750	8.760	8.640	8.920	3,789,000	33,049,766	8.7226	8.372	8.372	8.381	8.266	8.534	3,960,254	8.3454	0.23%
2024-06-05	8.730	8.730	8.750	8.710	8.930	984,800	8,698,255	8.8325	8.352	8.352	8.372	8.333	8.544	1,029,311	8.4506	-0.68%
2024-06-04	8.790	8.780	8.790	8.600	8.820	1,161,440	10,118,731	8.7122	8.410	8.400	8.410	8.228	8.439	1,213,934	8.3355	0.92%
2024-06-03	8.710	8.700	8.710	8.610	9.010	4,792,388	41,964,216	8.7564	8.333	8.324	8.333	8.238	8.620	5,008,993	8.3778	-2.13%
2024-05-31	8.900	8.900	8.930	8.900	9.200	2,422,800	21,882,042	9.0317	8.515	8.515	8.544	8.515	8.802	2,532,305	8.6412	-2.20%
2024-05-30	9.100	9.100	9.120	9.100	9.350	3,120,220	28,754,396	9.2155	8.706	8.706	8.726	8.706	8.946	3,261,247	8.8170	-0.98%
2024-05-29	9.190	9.160	9.190	9.080	9.340	4,058,326	37,270,476	9.1837	8.793	8.764	8.793	8.687	8.936	4,241,753	8.7866	-1.18%
2024-05-28	9.300	9.290	9.300	8.940	9.380	4,403,800	40,723,028	9.2472	8.898	8.888	8.898	8.553	8.974	4,602,842	8.8474	2.54%
2024-05-27	9.070	9.070	9.090	8.630	9.140	5,096,200	45,016,815	8.8334	8.678	8.678	8.697	8.257	8.745	5,326,537	8.4514	0.67%
2024-05-24	9.010	9.010	9.020	9.000	9.230	2,422,000	21,933,191	9.0558	8.620	8.620	8.630	8.611	8.831	2,531,469	8.6642	-1.31%
2024-05-23	9.130	9.130	9.150	9.070	9.260	2,516,000	23,007,958	9.1447	8.735	8.735	8.754	8.678	8.860	2,629,718	8.7492	-2.04%
2024-05-22	9.320	9.300	9.320	9.130	9.370	2,492,938	23,153,872	9.2878	8.917	8.898	8.917	8.735	8.965	2,605,613	8.8862	0.76%
2024-05-21	9.250	9.240	9.250	9.200	9.550	3,139,334	29,141,084	9.2826	8.850	8.840	8.850	8.802	9.137	3,281,225	8.8812	-2.53%
2024-05-20	9.490	9.490	9.520	9.250	9.670	4,133,800	39,398,653	9.5309	9.080	9.080	9.108	8.850	9.252	4,320,638	9.1187	1.82%
2024-05-17	9.320	9.310	9.320	9.140	9.510	4,621,270	42,893,875	9.2818	8.917	8.907	8.917	8.745	9.099	4,830,141	8.8805	-0.53%
2024-05-16	9.370	9.350	9.370	9.180	9.620	7,786,868	72,527,895	9.3141	8.965	8.946	8.965	8.783	9.204	8,138,817	8.9114	-2.60%
2024-05-14	9.620	9.610	9.620	9.520	9.960	4,667,000	45,041,958	9.6512	9.204	9.194	9.204	9.108	9.529	4,877,938	9.2338	0.21%
2024-05-13	9.600	9.590	9.600	9.430	9.880	6,593,400	63,205,686	9.5862	9.185	9.175	9.185	9.022	9.453	6,891,407	9.1717	-2.24%
2024-05-10	9.820	9.820	9.850	9.620	10.16	4,478,051	43,793,590	9.7796	9.395	9.395	9.424	9.204	9.721	4,680,449	9.3567	-2.19%
2024-05-09	10.04	10.04	10.06	9.620	10.20	3,825,800	38,237,190	9.9946	9.606	9.606	9.625	9.204	9.759	3,998,718	9.5624	3.72%
2024-05-08	9.680	9.680	9.690	9.660	10.28	2,867,200	28,263,286	9.8575	9.261	9.261	9.271	9.242	9.835	2,996,791	9.4312	-5.47%
2024-05-07	10.24	10.20	10.24	9.690	10.40	5,875,402	59,938,212	10.202	9.797	9.759	9.797	9.271	9.950	6,140,957	9.7604	4.28%
2024-05-06	9.820	9.820	9.840	9.530	9.960	4,786,598	46,409,546	9.6957	9.395	9.395	9.414	9.118	9.529	5,002,941	9.2765	-1.70%
2024-05-03	9.990	9.960	9.990	9.770	10.08	1,436,500	14,278,601	9.9399	9.558	9.529	9.558	9.348	9.644	1,501,427	9.5100	3.52%
2024-05-02	9.650	9.650	9.660	9.560	9.940	1,592,000	15,469,864	9.7173	9.233	9.233	9.242	9.147	9.510	1,663,955	9.2970	-1.13%
2024-04-30	9.760	9.730	9.760	9.400	10.00	7,888,400	76,077,032	9.6442	9.338	9.309	9.338	8.994	9.568	8,244,938	9.2271	-2.40%
2024-04-29	10.00	10.00	10.02	9.860	10.16	3,474,000	34,647,274	9.9733	9.568	9.568	9.587	9.434	9.721	3,631,017	9.5420	-0.60%
2024-04-26	10.06	10.04	10.06	9.760	10.16	3,793,400	37,837,913	9.9747	9.625	9.606	9.625	9.338	9.721	3,964,853	9.5433	3.07%
2024-04-25	9.760	9.760	9.790	9.470	9.910	2,088,000	20,363,580	9.7527	9.338	9.338	9.367	9.060	9.481	2,182,373	9.3309	0.72%
2024-04-24	9.690	9.690	9.700	9.360	9.800	2,628,780	25,228,469	9.5970	9.271	9.271	9.281	8.955	9.376	2,747,595	9.1820	2.54%
2024-04-23	9.450	9.450	9.460	9.130	9.480	1,332,000	12,464,768	9.3579	9.041	9.041	9.051	8.735	9.070	1,392,203	8.9533	2.72%
2024-04-22	9.200	9.200	9.210	9.110	9.400	1,141,134	10,575,962	9.2679	8.802	8.802	8.812	8.716	8.994	1,192,711	8.8672	-0.11%
2024-04-19	9.210	9.210	9.230	9.040	9.610	2,957,000	27,171,635	9.1889	8.812	8.812	8.831	8.649	9.194	3,090,650	8.7916	-4.06%
2024-04-18	9.600	9.590	9.630	9.260	9.800	1,800,361	17,424,583	9.6784	9.185	9.175	9.214	8.860	9.376	1,881,733	9.2599	2.13%
2024-04-17	9.400	9.400	9.440	9.080	9.490	2,656,000	24,624,864	9.2714	8.994	8.994	9.032	8.687	9.080	2,776,045	8.8705	0.75%
2024-04-16	9.330	9.330	9.350	9.300	9.640	1,673,600	15,733,189	9.4008	8.927	8.927	8.946	8.898	9.223	1,749,243	8.9943	-3.22%
2024-04-15	9.640	9.640	9.700	9.450	9.720	1,977,600	18,957,043	9.5859	9.223	9.223	9.281	9.041	9.300	2,066,983	9.1714	-2.43%
2024-04-12	9.880	9.880	9.900	9.800	10.22	2,037,600	20,349,620	9.9871	9.453	9.453	9.472	9.376	9.778	2,129,695	9.5552	-1.98%
2024-04-11	10.08	10.06	10.10	9.630	10.12	2,367,600	23,511,221	9.9304	9.644	9.625	9.663	9.214	9.682	2,474,610	9.5010	2.54%
2024-04-10	9.830	9.830	9.860	9.590	9.920	2,658,400	26,075,462	9.8087	9.405	9.405	9.434	9.175	9.491	2,778,554	9.3845	2.08%
2024-04-09	9.630	9.630	9.660	9.420	9.670	1,042,806	9,997,914	9.5875	9.214	9.214	9.242	9.013	9.252	1,089,938	9.1729	0.10%
2024-04-08	9.620	9.620	9.630	9.390	9.830	3,210,600	31,056,604	9.6731	9.204	9.204	9.214	8.984	9.405	3,355,712	9.2548	4.11%
2024-04-05	9.240	9.240	9.270	9.120	9.550	1,389,400	12,856,252	9.2531	8.840	8.840	8.869	8.726	9.137	1,452,198	8.8530	-4.25%
2024-04-03	9.650	9.650	9.660	9.260	9.790	3,686,400	35,288,333	9.5726	9.233	9.233	9.242	8.860	9.367	3,853,017	9.1586	2.77%
2024-04-02	9.390	9.380	9.390	9.320	9.820	2,738,600	25,892,290	9.4546	8.984	8.974	8.984	8.917	9.395	2,862,379	9.0457	-1.78%
2024-03-28	9.560	9.530	9.560	9.350	9.710	2,564,366	24,496,736	9.5527	9.147	9.118	9.147	8.946	9.290	2,680,270	9.1397	2.47%
2024-03-27	9.330	9.280	9.330	9.230	9.560	2,073,400	19,365,883	9.3402	8.927	8.879	8.927	8.831	9.147	2,167,113	8.9363	-0.96%
2024-03-26	9.420	9.420	9.450	9.410	9.800	2,884,000	27,544,888	9.5509	9.013	9.013	9.041	9.003	9.376	3,014,350	9.1379	-2.79%
2024-03-25	9.690	9.680	9.690	9.510	9.910	3,061,800	29,546,270	9.6500	9.271	9.261	9.271	9.099	9.481	3,200,186	9.2327	-2.12%
2024-03-22	9.900	9.890	9.900	9.640	10.78	9,608,400	95,363,334	9.9250	9.472	9.462	9.472	9.223	10.31	10,042,678	9.4958	-7.30%
2024-03-21	10.68	10.66	10.68	10.60	11.08	5,271,782	57,023,157	10.817	10.22	10.20	10.22	10.14	10.60	5,510,055	10.349	0.00%
2024-03-20	10.68	10.62	10.68	10.26	10.80	4,539,148	48,019,576	10.579	10.22	10.16	10.22	9.816	10.33	4,744,307	10.122	3.69%
2024-03-19	10.30	10.30	10.32	10.16	10.80	3,551,400	36,952,281	10.405	9.855	9.855	9.874	9.721	10.33	3,711,915	9.9550	-3.20%
2024-03-18	10.64	10.64	10.66	10.00	10.80	5,174,000	54,812,445	10.594	10.18	10.18	10.20	9.568	10.33	5,407,853	10.136	5.35%
2024-03-15	10.10	10.08	10.10	9.990	10.40	9,435,000	95,445,712	10.116	9.663	9.644	9.663	9.558	9.950	9,861,441	9.6787	-2.32%
2024-03-14	10.34	10.34	10.36	10.20	10.60	5,942,743	61,344,493	10.323	9.893	9.893	9.912	9.759	10.14	6,211,342	9.8762	-4.08%
2024-03-13	10.78	10.76	10.78	9.800	10.86	15,537,319	163,230,424	10.506	10.31	10.29	10.31	9.376	10.39	16,239,571	10.051	9.66%
2024-03-12	9.830	9.830	9.840	9.070	9.930	8,722,200	84,005,741	9.6313	9.405	9.405	9.414	8.678	9.501	9,116,424	9.2148	9.71%
2024-03-11	8.960	8.950	8.960	8.580	9.030	2,509,200	22,256,169	8.8698	8.573	8.563	8.573	8.209	8.640	2,622,610	8.4863	3.70%
2024-03-08	8.640	8.640	8.650	8.500	8.750	1,037,400	8,966,820	8.6436	8.266	8.266	8.276	8.132	8.372	1,084,288	8.2698	1.89%
2024-03-07	8.480	8.480	8.510	8.450	8.900	3,320,400	28,491,838	8.5808	8.113	8.113	8.142	8.085	8.515	3,470,475	8.2098	-3.85%
2024-03-06	8.820	8.820	8.830	8.660	8.990	1,864,208	16,477,794	8.8390	8.439	8.439	8.448	8.286	8.601	1,948,466	8.4568	0.80%
2024-03-05	8.750	8.750	8.760	8.700	9.000	1,647,000	14,480,310	8.7919	8.372	8.372	8.381	8.324	8.611	1,721,441	8.4117	-2.34%
2024-03-04	8.960	8.950	8.960	8.810	9.160	2,236,600	20,006,569	8.9451	8.573	8.563	8.573	8.429	8.764	2,337,689	8.5583	-0.55%
2024-03-01	9.010	8.990	9.010	8.540	9.100	3,642,600	32,205,454	8.8413	8.620	8.601	8.620	8.171	8.706	3,807,237	8.4590	4.04%
2024-02-29	8.660	8.660	8.670	8.630	8.950	3,635,500	31,787,675	8.7437	8.286	8.286	8.295	8.257	8.563	3,799,816	8.3656	-1.48%
2024-02-28	8.790	8.760	8.790	8.670	9.080	3,533,801	31,325,592	8.8646	8.410	8.381	8.410	8.295	8.687	3,693,521	8.4812	-2.22%
2024-02-27	8.990	8.970	8.990	8.830	9.340	5,883,645	52,785,537	8.9716	8.601	8.582	8.601	8.448	8.936	6,149,572	8.5836	-2.28%
2024-02-26	9.200	9.200	9.210	9.100	9.550	5,109,672	47,178,950	9.2333	8.802	8.802	8.812	8.706	9.137	5,340,618	8.8340	-2.34%
2024-02-23	9.420	9.410	9.420	8.660	9.780	18,346,797	169,724,878	9.2509	9.013	9.003	9.013	8.286	9.357	19,176,031	8.8509	13.36%
2024-02-22	8.310	8.300	8.310	8.110	8.540	3,239,800	26,656,012	8.2277	7.951	7.941	7.951	7.759	8.171	3,386,232	7.8719	-1.19%
2024-02-21	8.410	8.410	8.420	8.200	8.650	2,851,558	24,261,346	8.5081	8.046	8.046	8.056	7.845	8.276	2,980,442	8.1402	0.84%
2024-02-20	8.340	8.320	8.340	8.250	8.510	2,231,000	18,603,212	8.3385	7.979	7.960	7.979	7.893	8.142	2,331,836	7.9779	-1.07%
2024-02-19	8.430	8.430	8.450	8.390	8.750	5,019,600	42,846,703	8.5359	8.065	8.065	8.085	8.027	8.372	5,246,475	8.1668	-3.21%
2024-02-16	8.710	8.700	8.720	8.040	8.720	2,464,800	21,041,658	8.5369	8.333	8.324	8.343	7.692	8.343	2,576,203	8.1677	6.74%
2024-02-15	8.160	8.150	8.160	8.040	8.340	1,150,400	9,356,110	8.1329	7.807	7.798	7.807	7.692	7.979	1,202,395	7.7812	-2.16%
2024-02-14	8.340	8.330	8.340	7.910	8.350	1,479,600	12,103,429	8.1802	7.979	7.970	7.979	7.568	7.989	1,546,475	7.8265	2.96%
2024-02-09	8.100	8.100	8.110	7.800	8.200	1,437,600	11,477,853	7.9840	7.750	7.750	7.759	7.463	7.845	1,502,576	7.6388	-1.34%
2024-02-08	8.210	8.200	8.210	7.840	8.280	4,172,004	33,919,379	8.1302	7.855	7.845	7.855	7.501	7.922	4,360,569	7.7787	2.24%
2024-02-07	8.030	8.010	8.030	7.980	8.710	9,803,800	79,819,408	8.1417	7.683	7.664	7.683	7.635	8.333	10,246,910	7.7896	-6.52%
2024-02-06	8.590	8.580	8.590	8.380	8.850	6,579,188	56,895,900	8.6479	8.219	8.209	8.219	8.018	8.467	6,876,552	8.2739	2.87%
2024-02-05	8.350	8.310	8.350	8.000	8.510	3,300,400	27,452,880	8.3180	7.989	7.951	7.989	7.654	8.142	3,449,571	7.9583	-2.57%
2024-02-02	8.570	8.560	8.570	8.540	9.130	2,991,800	26,426,663	8.8330	8.199	8.190	8.199	8.171	8.735	3,127,023	8.4511	-1.61%
2024-02-01	8.710	8.700	8.710	8.360	8.970	2,736,000	23,935,622	8.7484	8.333	8.324	8.333	7.998	8.582	2,859,661	8.3701	2.35%
2024-01-31	8.510	8.490	8.510	8.430	8.970	2,699,546	23,202,017	8.5948	8.142	8.123	8.142	8.065	8.582	2,821,559	8.2231	-4.06%
2024-01-30	8.870	8.870	8.900	8.760	9.080	4,361,600	38,778,683	8.8909	8.486	8.486	8.515	8.381	8.687	4,558,734	8.5065	-3.59%
2024-01-29	9.200	9.200	9.210	9.070	9.580	3,394,872	31,331,421	9.2290	8.802	8.802	8.812	8.678	9.166	3,548,313	8.8299	-0.65%
2024-01-26	9.260	9.220	9.260	9.200	9.550	2,234,000	20,860,573	9.3378	8.860	8.821	8.860	8.802	9.137	2,334,972	8.9340	-3.04%
2024-01-25	9.550	9.540	9.550	9.350	9.720	2,372,817	22,587,558	9.5193	9.137	9.127	9.137	8.946	9.300	2,480,063	9.1077	-1.65%
2024-01-24	9.710	9.700	9.710	9.100	9.790	5,931,800	56,267,504	9.4857	9.290	9.281	9.290	8.706	9.367	6,199,904	9.0755	8.13%
2024-01-23	8.980	8.960	8.980	8.350	9.040	3,455,800	30,575,393	8.8476	8.592	8.573	8.592	7.989	8.649	3,611,994	8.4650	6.78%
2024-01-22	8.410	8.410	8.430	8.320	9.050	3,419,000	29,419,245	8.6046	8.046	8.046	8.065	7.960	8.659	3,573,531	8.2325	-6.24%
2024-01-19	8.970	8.950	8.970	8.880	9.370	3,925,600	35,604,458	9.0698	8.582	8.563	8.582	8.496	8.965	4,103,028	8.6776	-4.27%
2024-01-18	9.370	9.370	9.380	9.270	9.660	2,712,600	25,508,635	9.4038	8.965	8.965	8.974	8.869	9.242	2,835,203	8.9971	-3.00%
2024-01-17	9.660	9.650	9.660	9.580	10.02	3,973,000	38,663,341	9.7315	9.242	9.233	9.242	9.166	9.587	4,152,571	9.3107	-4.55%
2024-01-16	10.12	10.12	10.14	9.700	10.46	6,890,000	69,795,808	10.130	9.682	9.682	9.702	9.281	10.01	7,201,412	9.6920	3.79%
2024-01-15	9.750	9.750	9.780	9.450	9.990	4,124,400	40,510,304	9.8221	9.328	9.328	9.357	9.041	9.558	4,310,814	9.3974	1.67%
2024-01-12	9.590	9.590	9.600	9.430	9.850	4,372,800	42,139,802	9.6368	9.175	9.175	9.185	9.022	9.424	4,570,441	9.2201	0.42%
2024-01-11	9.550	9.520	9.550	9.180	9.670	2,472,600	23,522,292	9.5132	9.137	9.108	9.137	8.783	9.252	2,584,356	9.1018	4.03%
2024-01-10	9.180	9.170	9.210	9.120	9.360	2,144,600	19,785,054	9.2255	8.783	8.773	8.812	8.726	8.955	2,241,531	8.8266	-3.06%
2024-01-09	9.470	9.450	9.470	9.300	9.730	3,120,836	29,660,945	9.5042	9.060	9.041	9.060	8.898	9.309	3,261,891	9.0932	0.85%
2024-01-08	9.390	9.380	9.390	9.100	9.800	4,900,400	46,116,743	9.4108	8.984	8.974	8.984	8.706	9.376	5,121,887	9.0039	-3.10%
2024-01-05	9.690	9.660	9.690	9.560	10.14	4,675,800	45,653,573	9.7638	9.271	9.242	9.271	9.147	9.702	4,887,136	9.3416	-3.68%
2024-01-04	10.06	10.06	10.08	9.870	10.08	4,142,800	41,263,392	9.9603	9.625	9.625	9.644	9.443	9.644	4,330,045	9.5296	0.60%
2024-01-03	10.00	9.960	10.00	9.420	10.00	5,973,000	58,239,927	9.7505	9.568	9.529	9.568	9.013	9.568	6,242,966	9.3289	4.28%
2024-01-02	9.590	9.580	9.590	9.220	9.610	7,868,200	74,396,014	9.4553	9.175	9.166	9.175	8.821	9.194	8,223,825	9.0464	6.79%
2023-12-29	8.980	8.960	8.980	8.750	9.000	2,222,800	19,767,935	8.8933	8.592	8.573	8.592	8.372	8.611	2,323,266	8.5087	3.34%
2023-12-28	8.690	8.670	8.690	8.320	8.740	2,105,000	18,073,047	8.5858	8.314	8.295	8.314	7.960	8.362	2,200,141	8.2145	4.32%
2023-12-27	8.330	8.320	8.330	8.180	8.420	1,922,600	15,996,600	8.3203	7.970	7.960	7.970	7.826	8.056	2,009,497	7.9605	2.21%
2023-12-22	8.150	8.130	8.150	8.050	8.530	4,566,800	37,634,101	8.2408	7.798	7.778	7.798	7.702	8.161	4,773,209	7.8844	-3.55%
2023-12-21	8.450	8.430	8.450	8.230	8.470	959,800	8,039,549	8.3763	8.085	8.065	8.085	7.874	8.104	1,003,181	8.0141	1.56%
2023-12-20	8.320	8.310	8.320	8.220	8.550	1,142,234	9,551,356	8.3620	7.960	7.951	7.960	7.865	8.180	1,193,860	8.0004	-1.07%
2023-12-19	8.410	8.400	8.410	8.250	8.610	1,993,415	16,721,607	8.3884	8.046	8.037	8.046	7.893	8.238	2,083,513	8.0257	-3.33%
2023-12-18	8.700	8.640	8.700	8.510	8.780	1,956,643	16,981,265	8.6788	8.324	8.266	8.324	8.142	8.400	2,045,079	8.3035	-0.34%
2023-12-15	8.730	8.720	8.730	8.580	8.870	1,962,800	17,102,340	8.7132	8.352	8.343	8.352	8.209	8.486	2,051,514	8.3364	1.63%
2023-12-14	8.590	8.590	8.600	8.550	8.970	1,558,600	13,558,110	8.6989	8.219	8.219	8.228	8.180	8.582	1,629,045	8.3227	-1.38%
2023-12-13	8.710	8.700	8.720	8.630	9.020	1,676,000	14,626,371	8.7270	8.333	8.324	8.343	8.257	8.630	1,751,751	8.3496	-3.86%
2023-12-12	9.060	9.050	9.060	8.830	9.150	1,637,436	14,717,025	8.9878	8.668	8.659	8.668	8.448	8.754	1,711,444	8.5992	1.23%
2023-12-11	8.950	8.910	8.950	8.620	9.070	1,369,200	12,091,463	8.8310	8.563	8.525	8.563	8.247	8.678	1,431,085	8.4492	-1.32%
2023-12-08	9.070	9.050	9.070	8.920	9.120	4,800,200	43,407,535	9.0429	8.678	8.659	8.678	8.534	8.726	5,017,158	8.6518	-0.22%
2023-12-07	9.090	9.070	9.090	8.910	9.310	2,752,400	24,876,909	9.0383	8.697	8.678	8.697	8.525	8.907	2,876,802	8.6474	0.00%
2023-12-06	9.090	9.080	9.090	8.850	9.180	2,775,508	25,011,575	9.0115	8.697	8.687	8.697	8.467	8.783	2,900,955	8.6218	0.33%
2023-12-05	9.060	9.020	9.060	8.830	9.170	2,593,861	23,241,516	8.9602	8.668	8.630	8.668	8.448	8.773	2,711,098	8.5727	-1.09%
2023-12-04	9.160	9.160	9.180	9.120	9.460	2,833,600	26,209,284	9.2495	8.764	8.764	8.783	8.726	9.051	2,961,672	8.8495	-2.86%
2023-12-01	9.430	9.400	9.430	9.270	9.530	1,276,600	12,010,179	9.4079	9.022	8.994	9.022	8.869	9.118	1,334,299	9.0011	0.32%
2023-11-30	9.400	9.400	9.450	9.240	9.550	2,088,170	19,657,263	9.4136	8.994	8.994	9.041	8.840	9.137	2,182,551	9.0066	0.32%
2023-11-29	9.370	9.370	9.380	9.220	9.620	2,278,900	21,270,564	9.3337	8.965	8.965	8.974	8.821	9.204	2,381,901	8.9301	-2.60%
2023-11-28	9.620	9.610	9.620	9.530	9.770	1,378,867	13,273,343	9.6263	9.204	9.194	9.204	9.118	9.348	1,441,189	9.2100	-1.74%
2023-11-27	9.790	9.790	9.800	9.530	9.830	1,036,800	10,093,558	9.7353	9.367	9.367	9.376	9.118	9.405	1,083,661	9.3143	2.41%
2023-11-24	9.560	9.560	9.580	9.550	9.780	954,808	9,217,012	9.6533	9.147	9.147	9.166	9.137	9.357	997,963	9.2358	-2.25%
2023-11-23	9.780	9.770	9.800	9.510	9.850	639,200	6,212,044	9.7185	9.357	9.348	9.376	9.099	9.424	668,090	9.2982	1.66%
2023-11-22	9.620	9.620	9.640	9.480	9.670	659,600	6,329,675	9.5962	9.204	9.204	9.223	9.070	9.252	689,412	9.1813	-0.41%
2023-11-21	9.660	9.630	9.660	9.530	10.18	2,583,800	25,388,586	9.8261	9.242	9.214	9.242	9.118	9.740	2,700,582	9.4012	-1.83%
2023-11-20	9.840	9.840	9.850	9.310	9.960	2,786,102	27,057,317	9.7115	9.414	9.414	9.424	8.907	9.529	2,912,028	9.2916	4.35%
2023-11-17	9.430	9.420	9.430	9.330	9.660	1,524,600	14,366,187	9.4229	9.022	9.013	9.022	8.927	9.242	1,593,508	9.0154	-1.15%
2023-11-16	9.540	9.520	9.540	9.420	9.870	2,559,200	24,438,772	9.5494	9.127	9.108	9.127	9.013	9.443	2,674,870	9.1364	-2.65%
2023-11-15	9.800	9.790	9.800	9.630	9.870	2,028,400	19,858,365	9.7902	9.376	9.367	9.376	9.214	9.443	2,120,079	9.3668	2.19%
2023-11-14	9.590	9.570	9.590	9.400	9.700	1,251,000	11,943,635	9.5473	9.175	9.156	9.175	8.994	9.281	1,307,542	9.1344	-1.13%
2023-11-13	9.700	9.680	9.700	9.510	9.990	2,481,778	23,858,811	9.6136	9.281	9.261	9.281	9.099	9.558	2,593,949	9.1979	-0.10%
2023-11-10	9.710	9.700	9.710	9.600	9.920	2,787,200	27,124,169	9.7317	9.290	9.281	9.290	9.185	9.491	2,913,175	9.3109	-2.22%
2023-11-09	9.930	9.910	9.930	9.900	10.16	1,574,780	15,708,272	9.9749	9.501	9.481	9.501	9.472	9.721	1,645,956	9.5436	-2.26%
2023-11-08	10.16	10.14	10.16	9.820	10.36	2,972,576	30,250,543	10.177	9.721	9.702	9.721	9.395	9.912	3,106,930	9.7365	3.99%
2023-11-07	9.770	9.750	9.780	9.560	9.960	1,991,200	19,350,597	9.7181	9.348	9.328	9.357	9.147	9.529	2,081,198	9.2978	-1.71%
2023-11-06	9.940	9.910	9.940	9.740	10.02	3,408,800	33,776,432	9.9086	9.510	9.481	9.510	9.319	9.587	3,562,870	9.4801	2.58%
2023-11-03	9.690	9.680	9.690	9.350	9.730	1,719,200	16,530,742	9.6154	9.271	9.261	9.271	8.946	9.309	1,796,904	9.1996	3.64%
2023-11-02	9.350	9.300	9.350	9.140	9.520	1,786,200	16,660,453	9.3273	8.946	8.898	8.946	8.745	9.108	1,866,932	8.9240	0.32%
2023-11-01	9.320	9.310	9.320	9.160	9.490	1,976,571	18,364,604	9.2911	8.917	8.907	8.917	8.764	9.080	2,065,908	8.8894	-0.75%
2023-10-31	9.390	9.360	9.390	9.250	9.490	1,735,000	16,238,818	9.3595	8.984	8.955	8.984	8.850	9.080	1,813,418	8.9548	0.64%
2023-10-30	9.330	9.310	9.330	9.000	9.460	1,860,400	17,288,132	9.2927	8.927	8.907	8.927	8.611	9.051	1,944,486	8.8908	0.76%
2023-10-27	9.260	9.230	9.260	8.900	9.410	2,327,400	21,323,380	9.1619	8.860	8.831	8.860	8.515	9.003	2,432,593	8.7657	2.66%
2023-10-26	9.020	9.010	9.020	8.970	9.140	1,332,000	12,018,924	9.0232	8.630	8.620	8.630	8.582	8.745	1,392,203	8.6330	-0.44%
2023-10-25	9.060	9.040	9.060	8.980	9.570	2,299,000	21,189,185	9.2167	8.668	8.649	8.668	8.592	9.156	2,402,910	8.8181	-2.05%
2023-10-24	9.250	9.240	9.250	8.970	9.290	3,221,200	29,502,292	9.1588	8.850	8.840	8.850	8.582	8.888	3,366,791	8.7627	0.33%
2023-10-20	9.220	9.220	9.250	9.050	9.420	1,827,600	16,894,446	9.2441	8.821	8.821	8.850	8.659	9.013	1,910,203	8.8443	-0.54%
2023-10-19	9.270	9.270	9.280	9.170	9.470	2,241,600	20,843,150	9.2983	8.869	8.869	8.879	8.773	9.060	2,342,915	8.8962	-0.86%
2023-10-18	9.350	9.340	9.350	9.250	9.800	2,146,200	20,130,526	9.3796	8.946	8.936	8.946	8.850	9.376	2,243,203	8.9740	-2.81%
2023-10-17	9.620	9.610	9.620	9.390	9.750	1,746,600	16,791,475	9.6138	9.204	9.194	9.204	8.984	9.328	1,825,542	9.1981	0.21%
2023-10-16	9.600	9.600	9.610	9.410	9.780	2,505,416	23,984,167	9.5729	9.185	9.185	9.194	9.003	9.357	2,618,655	9.1590	0.73%
2023-10-13	9.530	9.520	9.530	9.500	9.820	1,107,600	10,676,626	9.6394	9.118	9.108	9.118	9.089	9.395	1,157,661	9.2226	-2.85%
2023-10-12	9.810	9.800	9.810	9.610	10.18	3,754,800	36,571,916	9.7400	9.386	9.376	9.386	9.194	9.740	3,924,508	9.3189	-2.49%
2023-10-11	10.06	10.04	10.06	9.890	10.44	3,491,000	35,366,799	10.131	9.625	9.606	9.625	9.462	9.989	3,648,785	9.6928	1.72%
2023-10-10	9.890	9.860	9.890	9.820	10.28	3,967,200	39,741,390	10.017	9.462	9.434	9.462	9.395	9.835	4,146,508	9.5843	1.12%
2023-10-09	9.780	9.760	9.780	9.240	10.42	6,706,800	64,821,883	9.6651	9.357	9.338	9.357	8.840	9.969	7,009,932	9.2471	-6.68%
2023-10-06	10.48	10.46	10.48	10.48	10.70	699,200	7,379,007	10.553	10.03	10.01	10.03	10.03	10.24	730,802	10.097	-0.57%
2023-10-05	10.54	10.52	10.54	10.52	10.86	1,007,000	10,769,888	10.695	10.08	10.07	10.08	10.07	10.39	1,052,514	10.233	-0.94%
2023-10-04	10.64	10.64	10.66	10.26	10.70	3,319,200	34,927,941	10.523	10.18	10.18	10.20	9.816	10.24	3,469,220	10.068	-0.19%
2023-10-03	10.66	10.64	10.66	10.60	11.46	3,249,000	35,097,375	10.803	10.20	10.18	10.20	10.14	10.96	3,395,847	10.335	-8.42%
2023-09-29	11.64	11.64	11.66	11.30	11.80	1,918,930	22,324,651	11.634	11.14	11.14	11.16	10.81	11.29	2,005,661	11.131	2.65%
2023-09-28	11.34	11.30	11.34	11.00	11.58	2,676,600	29,954,956	11.191	10.85	10.81	10.85	10.52	11.08	2,797,576	10.707	-2.07%
2023-09-27	11.58	11.56	11.58	11.26	11.60	2,017,600	23,168,051	11.483	11.08	11.06	11.08	10.77	11.10	2,108,791	10.986	1.40%
2023-09-26	11.42	11.40	11.42	11.10	11.74	2,200,000	25,057,795	11.390	10.93	10.91	10.93	10.62	11.23	2,299,435	10.897	0.00%
2023-09-25	11.42	11.42	11.44	11.14	11.48	2,686,000	30,572,811	11.382	10.93	10.93	10.95	10.66	10.98	2,807,401	10.890	-1.04%
2023-09-22	11.54	11.52	11.54	11.00	11.68	4,523,469	51,697,783	11.429	11.04	11.02	11.04	10.52	11.17	4,727,920	10.935	1.76%
2023-09-21	11.34	11.32	11.34	11.18	11.74	3,286,200	37,190,875	11.317	10.85	10.83	10.85	10.70	11.23	3,434,729	10.828	-2.91%
2023-09-20	11.68	11.66	11.68	11.52	12.00	5,871,800	68,418,719	11.652	11.17	11.16	11.17	11.02	11.48	6,137,192	11.148	-2.18%
2023-09-19	11.94	11.90	11.94	11.70	12.18	7,343,800	87,701,925	11.942	11.42	11.39	11.42	11.19	11.65	7,675,723	11.426	-0.17%
2023-09-18	11.96	11.92	11.96	11.58	12.14	6,927,079	82,362,839	11.890	11.44	11.40	11.44	11.08	11.62	7,240,167	11.376	1.01%
2023-09-15	11.84	11.80	11.84	11.10	11.84	8,807,842	102,555,505	11.644	11.33	11.29	11.33	10.62	11.33	9,205,937	11.140	6.67%
2023-09-14	11.10	11.10	11.14	10.92	11.58	7,491,454	84,051,422	11.220	10.62	10.62	10.66	10.45	11.08	7,830,051	10.734	0.91%
2023-09-13	11.00	10.94	11.00	10.58	11.02	4,535,043	49,525,792	10.921	10.52	10.47	10.52	10.12	10.54	4,740,017	10.448	3.00%
2023-09-12	10.68	10.66	10.68	10.20	10.86	4,072,400	43,273,948	10.626	10.22	10.20	10.22	9.759	10.39	4,256,463	10.167	3.49%
2023-09-11	10.32	10.30	10.32	10.02	10.50	4,754,100	48,881,390	10.282	9.874	9.855	9.874	9.587	10.05	4,968,975	9.8373	1.18%
2023-09-07	10.20	10.18	10.20	10.12	10.40	2,276,200	23,281,736	10.228	9.759	9.740	9.759	9.682	9.950	2,379,079	9.7860	-1.35%
2023-09-06	10.34	10.32	10.34	10.06	10.38	3,062,800	31,245,547	10.202	9.893	9.874	9.893	9.625	9.931	3,201,232	9.7605	1.37%
2023-09-05	10.20	10.18	10.20	9.990	10.44	4,269,800	43,368,676	10.157	9.759	9.740	9.759	9.558	9.989	4,462,785	9.7178	-0.78%
2023-09-04	10.28	10.26	10.28	10.00	11.02	6,491,894	66,895,311	10.304	9.835	9.816	9.835	9.568	10.54	6,785,313	9.8588	-4.46%
2023-08-31	10.76	10.72	10.76	10.50	10.88	3,987,400	42,787,682	10.731	10.29	10.26	10.29	10.05	10.41	4,167,621	10.267	-0.19%
2023-08-30	10.78	10.76	10.78	10.42	10.86	7,297,906	78,138,393	10.707	10.31	10.29	10.31	9.969	10.39	7,627,755	10.244	3.65%
2023-08-29	10.40	10.40	10.46	10.20	10.72	7,165,400	75,291,085	10.508	9.950	9.950	10.01	9.759	10.26	7,489,260	10.053	0.19%
2023-08-28	10.38	10.38	10.40	10.28	11.00	5,421,800	56,544,623	10.429	9.931	9.931	9.950	9.835	10.52	5,666,853	9.9781	-2.08%
2023-08-25	10.60	10.58	10.60	10.48	11.06	7,538,692	80,268,345	10.648	10.14	10.12	10.14	10.03	10.58	7,879,424	10.187	-2.75%
2023-08-24	10.90	10.88	10.90	10.36	11.00	12,622,298	136,096,729	10.782	10.43	10.41	10.43	9.912	10.52	13,192,797	10.316	5.01%
2023-08-23	10.38	10.36	10.38	10.14	10.48	6,931,600	71,734,735	10.349	9.931	9.912	9.931	9.702	10.03	7,244,893	9.9014	0.97%
2023-08-22	10.28	10.26	10.28	9.780	10.38	11,485,400	116,930,575	10.181	9.835	9.816	9.835	9.357	9.931	12,004,514	9.7406	6.53%
2023-08-21	9.650	9.600	9.650	9.100	9.800	7,070,008	67,214,053	9.5069	9.233	9.185	9.233	8.706	9.376	7,389,556	9.0958	6.04%
2023-08-18	9.100	9.100	9.110	8.950	9.640	8,515,265	77,545,923	9.1067	8.706	8.706	8.716	8.563	9.223	8,900,136	8.7129	-4.21%
2023-08-17	9.500	9.490	9.500	9.200	9.990	4,168,000	39,403,891	9.4539	9.089	9.080	9.089	8.802	9.558	4,356,384	9.0451	-1.25%
2023-08-16	9.620	9.610	9.620	9.440	9.790	2,799,200	26,920,113	9.6171	9.204	9.194	9.204	9.032	9.367	2,925,718	9.2012	-1.54%
2023-08-15	9.770	9.770	9.800	9.740	10.18	2,573,029	25,404,161	9.8733	9.348	9.348	9.376	9.319	9.740	2,689,324	9.4463	-3.84%
2023-08-14	10.16	10.14	10.16	9.840	10.18	2,671,400	26,720,370	10.002	9.721	9.702	9.721	9.414	9.740	2,792,141	9.5698	-1.36%
2023-08-11	10.30	10.24	10.30	10.18	10.50	2,412,800	24,799,879	10.278	9.855	9.797	9.855	9.740	10.05	2,521,853	9.8340	-0.77%
2023-08-10	10.38	10.36	10.38	10.12	10.48	4,409,600	45,492,328	10.317	9.931	9.912	9.931	9.682	10.03	4,608,904	9.8705	0.78%
2023-08-09	10.30	10.28	10.30	9.900	10.46	7,379,800	75,704,905	10.258	9.855	9.835	9.855	9.472	10.01	7,713,350	9.8148	-0.19%
2023-08-08	10.32	10.32	10.34	10.08	10.40	5,469,200	55,875,558	10.216	9.874	9.874	9.893	9.644	9.950	5,716,395	9.7746	-0.77%
2023-08-07	10.40	10.32	10.40	10.00	10.56	12,734,200	131,603,348	10.335	9.950	9.874	9.950	9.568	10.10	13,309,757	9.8877	2.36%
2023-08-04	10.16	10.16	10.18	9.230	10.48	26,063,200	259,742,210	9.9659	9.721	9.721	9.740	8.831	10.03	27,241,198	9.5349	17.05%
2023-08-03	8.680	8.610	8.680	8.360	8.700	4,082,000	34,802,246	8.5258	8.305	8.238	8.305	7.998	8.324	4,266,497	8.1571	0.12%
2023-08-02	8.670	8.610	8.670	8.430	9.080	3,128,000	27,017,292	8.6372	8.295	8.238	8.295	8.065	8.687	3,269,379	8.2637	-3.24%
2023-08-01	8.960	8.940	8.960	8.800	9.200	1,893,600	16,909,034	8.9296	8.573	8.553	8.573	8.419	8.802	1,979,186	8.5434	-1.65%
2023-07-31	9.110	9.050	9.110	8.910	9.360	4,298,903	39,344,591	9.1522	8.716	8.659	8.716	8.525	8.955	4,493,204	8.7565	2.59%
2023-07-28	8.880	8.880	8.910	8.800	9.200	2,312,600	20,734,726	8.9660	8.496	8.496	8.525	8.419	8.802	2,417,124	8.5783	-1.77%
2023-07-27	9.040	9.030	9.040	8.860	9.200	2,336,400	21,078,224	9.0217	8.649	8.640	8.649	8.477	8.802	2,442,000	8.6315	0.89%
2023-07-26	8.960	8.960	8.970	8.750	8.980	1,608,800	14,278,592	8.8753	8.573	8.573	8.582	8.372	8.592	1,681,514	8.4915	0.45%
2023-07-25	8.920	8.910	8.920	8.560	8.960	3,685,200	32,445,266	8.8042	8.534	8.525	8.534	8.190	8.573	3,851,763	8.4235	4.94%
2023-07-24	8.500	8.500	8.520	8.380	8.700	2,092,385	17,806,346	8.5101	8.132	8.132	8.152	8.018	8.324	2,186,956	8.1421	-1.85%
2023-07-21	8.660	8.660	8.670	8.200	8.660	3,697,774	31,663,831	8.5629	8.286	8.286	8.295	7.845	8.286	3,864,905	8.1927	4.97%
2023-07-20	8.250	8.250	8.280	8.200	8.550	2,030,200	16,886,011	8.3174	7.893	7.893	7.922	7.845	8.180	2,121,960	7.9577	-2.71%
2023-07-19	8.480	8.450	8.480	8.150	8.550	2,382,408	20,006,863	8.3977	8.113	8.085	8.113	7.798	8.180	2,490,087	8.0346	0.24%
2023-07-18	8.460	8.460	8.470	8.240	8.600	4,182,530	35,437,671	8.4728	8.094	8.094	8.104	7.884	8.228	4,371,571	8.1064	0.12%
2023-07-14	8.450	8.450	8.460	8.290	8.660	3,811,800	32,218,439	8.4523	8.085	8.085	8.094	7.932	8.286	3,984,085	8.0868	1.93%
2023-07-13	8.290	8.280	8.290	8.090	8.440	4,803,000	39,790,822	8.2846	7.932	7.922	7.932	7.740	8.075	5,020,085	7.9263	0.36%
2023-07-12	8.260	8.250	8.260	7.800	8.670	11,345,400	94,633,854	8.3412	7.903	7.893	7.903	7.463	8.295	11,858,186	7.9805	6.03%
2023-07-11	7.790	7.790	7.800	7.720	8.040	5,616,200	43,789,176	7.7969	7.453	7.453	7.463	7.386	7.692	5,870,040	7.4598	0.26%
2023-07-10	7.770	7.760	7.770	7.490	7.870	6,077,800	47,236,146	7.7719	7.434	7.424	7.434	7.166	7.530	6,352,503	7.4358	6.15%
2023-07-07	7.320	7.320	7.330	7.140	7.410	763,600	5,545,022	7.2617	7.003	7.003	7.013	6.831	7.090	798,113	6.9477	0.55%
2023-07-06	7.280	7.280	7.340	7.200	7.560	1,920,200	14,074,820	7.3299	6.965	6.965	7.023	6.889	7.233	2,006,989	7.0129	-2.28%
2023-07-05	7.450	7.440	7.450	7.320	7.520	933,400	6,943,416	7.4388	7.128	7.118	7.128	7.003	7.195	975,588	7.1172	-0.67%
2023-07-04	7.500	7.490	7.500	7.410	7.550	923,800	6,915,403	7.4858	7.176	7.166	7.176	7.090	7.224	965,554	7.1621	0.40%
2023-07-03	7.470	7.470	7.480	7.300	7.570	1,963,200	14,715,678	7.4958	7.147	7.147	7.157	6.984	7.243	2,051,932	7.1716	4.18%
2023-06-30	7.170	7.160	7.170	7.140	7.300	631,800	4,551,686	7.2043	6.860	6.850	6.860	6.831	6.984	660,356	6.8928	-1.78%
2023-06-29	7.300	7.260	7.300	7.150	7.400	862,500	6,281,907	7.2834	6.984	6.946	6.984	6.841	7.080	901,483	6.9684	-0.54%
2023-06-28	7.340	7.340	7.350	7.150	7.430	1,074,800	7,820,133	7.2759	7.023	7.023	7.032	6.841	7.109	1,123,379	6.9613	0.82%
2023-06-27	7.280	7.270	7.280	7.010	7.450	778,800	5,689,144	7.3050	6.965	6.956	6.965	6.707	7.128	814,000	6.9891	2.68%
2023-06-26	7.090	7.090	7.100	6.870	7.190	2,970,200	20,811,016	7.0066	6.783	6.783	6.793	6.573	6.879	3,104,446	6.7036	4.11%
2023-06-23	6.810	6.780	6.810	6.700	7.170	647,400	4,420,319	6.8278	6.516	6.487	6.516	6.410	6.860	676,661	6.5325	-5.42%
2023-06-21	7.200	7.160	7.200	7.100	7.540	2,335,600	16,769,849	7.1801	6.889	6.850	6.889	6.793	7.214	2,441,164	6.8696	-3.61%
2023-06-20	7.470	7.460	7.470	7.400	7.680	697,000	5,204,853	7.4675	7.147	7.137	7.147	7.080	7.348	728,503	7.1446	-1.06%
2023-06-19	7.550	7.540	7.550	7.400	7.810	1,297,800	9,762,194	7.5221	7.224	7.214	7.224	7.080	7.472	1,356,458	7.1968	-2.58%
2023-06-16	7.750	7.740	7.750	7.410	7.870	2,281,038	17,700,152	7.7597	7.415	7.405	7.415	7.090	7.530	2,384,136	7.4241	0.00%
2023-06-15	7.750	7.700	7.750	7.520	7.810	1,228,199	9,369,381	7.6286	7.415	7.367	7.415	7.195	7.472	1,283,711	7.2987	1.57%
2023-06-14	7.630	7.630	7.650	7.590	7.850	1,361,800	10,505,172	7.7142	7.300	7.300	7.319	7.262	7.511	1,423,350	7.3806	-1.42%
2023-06-13	7.740	7.740	7.750	7.340	7.800	2,139,600	16,401,580	7.6657	7.405	7.405	7.415	7.023	7.463	2,236,305	7.3342	4.31%
2023-06-12	7.420	7.420	7.430	7.250	7.520	3,090,600	22,883,184	7.4041	7.099	7.099	7.109	6.936	7.195	3,230,288	7.0839	0.13%
2023-06-09	7.410	7.410	7.430	7.010	7.580	7,820,800	57,779,248	7.3879	7.090	7.090	7.109	6.707	7.252	8,174,282	7.0684	3.93%
2023-06-08	7.130	7.120	7.130	6.910	7.180	2,215,400	15,697,535	7.0856	6.822	6.812	6.822	6.611	6.870	2,315,531	6.7792	1.13%
2023-06-07	7.050	7.040	7.050	6.940	7.150	1,788,090	12,645,476	7.0721	6.745	6.736	6.745	6.640	6.841	1,868,908	6.7662	0.28%
2023-06-06	7.030	7.020	7.030	6.730	7.140	2,626,200	18,417,652	7.0130	6.726	6.716	6.726	6.439	6.831	2,744,898	6.7098	3.69%
2023-06-05	6.780	6.770	6.780	6.580	6.920	1,739,600	11,807,169	6.7873	6.487	6.477	6.487	6.295	6.621	1,818,226	6.4938	0.15%
2023-06-02	6.770	6.710	6.770	6.350	6.840	2,590,950	17,269,439	6.6653	6.477	6.420	6.477	6.075	6.544	2,708,055	6.3771	4.80%
2023-06-01	6.460	6.430	6.470	6.320	6.600	1,081,000	7,007,081	6.4820	6.181	6.152	6.190	6.047	6.315	1,129,859	6.2017	-0.31%
2023-05-31	6.480	6.480	6.490	6.330	6.650	1,902,600	12,208,181	6.4166	6.200	6.200	6.209	6.056	6.362	1,988,593	6.1391	-2.56%
2023-05-30	6.650	6.610	6.650	6.380	6.650	1,976,800	12,832,890	6.4917	6.362	6.324	6.362	6.104	6.362	2,066,147	6.2110	3.58%
2023-05-29	6.420	6.420	6.450	6.410	6.730	1,801,400	11,736,730	6.5153	6.142	6.142	6.171	6.133	6.439	1,882,819	6.2336	-4.75%
2023-05-25	6.740	6.730	6.740	6.560	7.010	3,866,200	25,788,799	6.6703	6.449	6.439	6.449	6.276	6.707	4,040,944	6.3819	-3.85%
2023-05-24	7.010	6.990	7.010	6.950	7.160	1,257,600	8,837,148	7.0270	6.707	6.688	6.707	6.649	6.850	1,314,441	6.7231	-2.09%
2023-05-23	7.160	7.140	7.160	7.130	7.420	766,765	5,541,617	7.2273	6.850	6.831	6.850	6.822	7.099	801,421	6.9147	-2.98%
2023-05-22	7.380	7.320	7.380	7.240	7.490	1,651,000	12,142,984	7.3549	7.061	7.003	7.061	6.927	7.166	1,725,621	7.0369	1.65%
2023-05-19	7.260	7.230	7.260	7.110	7.770	6,427,000	46,836,622	7.2875	6.946	6.917	6.946	6.803	7.434	6,717,486	6.9723	-5.22%
2023-05-18	7.660	7.660	7.690	7.610	7.770	921,000	7,079,636	7.6869	7.329	7.329	7.357	7.281	7.434	962,627	7.3545	0.66%
2023-05-17	7.610	7.580	7.610	7.580	7.940	2,916,600	22,527,560	7.7239	7.281	7.252	7.281	7.252	7.597	3,048,424	7.3899	-3.91%
2023-05-16	7.920	7.920	7.930	7.830	8.310	1,376,800	10,947,714	7.9516	7.578	7.578	7.587	7.491	7.951	1,439,028	7.6077	-3.41%
2023-05-15	8.200	8.200	8.230	7.990	8.360	743,600	6,067,188	8.1592	7.845	7.845	7.874	7.644	7.998	777,209	7.8064	0.00%
2023-05-12	8.200	8.140	8.200	8.060	8.460	1,409,800	11,570,808	8.2074	7.845	7.788	7.845	7.711	8.094	1,473,520	7.8525	-2.50%
2023-05-11	8.410	8.350	8.420	8.230	8.500	1,401,200	11,765,414	8.3967	8.046	7.989	8.056	7.874	8.132	1,464,531	8.0336	1.69%
2023-05-10	8.270	8.240	8.270	8.150	8.330	773,352	6,382,973	8.2536	7.912	7.884	7.912	7.798	7.970	808,306	7.8967	0.85%
2023-05-09	8.200	8.200	8.240	8.100	8.590	1,298,500	10,698,838	8.2394	7.845	7.845	7.884	7.750	8.219	1,357,189	7.8831	-3.30%
2023-05-08	8.480	8.450	8.480	8.300	8.650	940,868	7,908,213	8.4052	8.113	8.085	8.113	7.941	8.276	983,393	8.0418	0.24%
2023-05-05	8.460	8.410	8.470	8.260	8.590	868,102	7,335,972	8.4506	8.094	8.046	8.104	7.903	8.219	907,338	8.0852	1.44%
2023-05-04	8.340	8.270	8.340	7.900	8.470	4,436,880	36,088,403	8.1337	7.979	7.912	7.979	7.558	8.104	4,637,417	7.7820	0.72%
2023-05-03	8.280	8.280	8.300	8.140	8.570	952,600	7,837,880	8.2279	7.922	7.922	7.941	7.788	8.199	995,655	7.8721	-3.72%
2023-05-02	8.600	8.580	8.600	8.590	8.950	883,500	7,715,944	8.7334	8.228	8.209	8.228	8.219	8.563	923,432	8.3557	-0.92%
2023-04-28	8.680	8.680	8.690	8.450	8.760	1,206,400	10,457,846	8.6686	8.305	8.305	8.314	8.085	8.381	1,260,927	8.2938	2.84%
2023-04-27	8.440	8.430	8.440	8.340	8.550	1,575,800	13,289,574	8.4335	8.075	8.065	8.075	7.979	8.180	1,647,023	8.0688	-1.40%
2023-04-26	8.560	8.560	8.570	8.480	8.670	793,000	6,796,652	8.5708	8.190	8.190	8.199	8.113	8.295	828,842	8.2002	0.12%
2023-04-25	8.550	8.550	8.590	8.510	9.000	1,692,400	14,601,462	8.6277	8.180	8.180	8.219	8.142	8.611	1,768,893	8.2546	-5.32%
2023-04-24	9.030	9.000	9.030	8.850	9.090	1,106,800	9,936,598	8.9778	8.640	8.611	8.640	8.467	8.697	1,156,825	8.5895	1.92%
2023-04-21	8.860	8.790	8.860	8.460	9.050	5,179,500	45,146,166	8.7163	8.477	8.410	8.477	8.094	8.659	5,413,602	8.3394	-2.32%
2023-04-20	9.070	9.050	9.070	8.980	9.440	2,789,065	25,495,393	9.1412	8.678	8.659	8.678	8.592	9.032	2,915,124	8.7459	-2.26%
2023-04-19	9.280	9.260	9.280	8.720	9.380	5,624,600	51,637,116	9.1806	8.879	8.860	8.879	8.343	8.974	5,878,819	8.7836	6.91%
2023-04-18	8.680	8.640	8.680	8.610	8.890	1,471,400	12,745,259	8.6620	8.305	8.266	8.305	8.238	8.506	1,537,904	8.2874	-1.36%
2023-04-17	8.800	8.760	8.800	8.620	8.890	1,392,000	12,127,828	8.7125	8.419	8.381	8.419	8.247	8.506	1,454,915	8.3358	0.46%
2023-04-14	8.760	8.720	8.760	8.680	9.100	1,699,200	14,976,219	8.8137	8.381	8.343	8.381	8.305	8.706	1,776,000	8.4326	-1.13%
2023-04-13	8.860	8.860	8.870	8.600	8.870	1,029,400	8,982,432	8.7259	8.477	8.477	8.486	8.228	8.486	1,075,927	8.3486	0.11%
2023-04-12	8.850	8.820	8.850	8.620	8.960	1,632,400	14,400,230	8.8215	8.467	8.439	8.467	8.247	8.573	1,706,181	8.4400	0.68%
2023-04-11	8.790	8.740	8.790	8.380	8.840	3,017,800	26,236,944	8.6941	8.410	8.362	8.410	8.018	8.458	3,154,198	8.3181	4.64%
2023-04-06	8.400	8.390	8.400	8.250	8.480	1,881,750	15,684,214	8.3349	8.037	8.027	8.037	7.893	8.113	1,966,801	7.9745	-0.94%
2023-04-04	8.480	8.460	8.480	8.350	8.660	1,897,600	15,980,731	8.4215	8.113	8.094	8.113	7.989	8.286	1,983,367	8.0574	-2.08%
2023-04-03	8.660	8.660	8.670	8.390	8.670	1,499,213	12,795,774	8.5350	8.286	8.286	8.295	8.027	8.295	1,566,974	8.1659	2.49%
2023-03-31	8.450	8.450	8.490	8.420	8.860	2,998,502	25,532,489	8.5151	8.085	8.085	8.123	8.056	8.477	3,134,028	8.1469	-3.21%
2023-03-30	8.730	8.710	8.730	8.600	9.050	2,574,555	22,469,715	8.7276	8.352	8.333	8.352	8.228	8.659	2,690,919	8.3502	-2.46%
2023-03-29	8.950	8.950	8.970	8.520	8.970	8,453,000	74,012,841	8.7558	8.563	8.563	8.582	8.152	8.582	8,835,056	8.3772	4.56%
2023-03-28	8.560	8.550	8.560	8.340	9.200	6,575,200	56,192,411	8.5461	8.190	8.180	8.190	7.979	8.802	6,872,384	8.1766	-6.04%
2023-03-27	9.110	9.110	9.200	9.060	9.450	1,819,200	16,798,219	9.2338	8.716	8.716	8.802	8.668	9.041	1,901,424	8.8345	-0.65%
2023-03-24	9.170	9.170	9.220	9.110	9.650	1,882,600	17,464,936	9.2770	8.773	8.773	8.821	8.716	9.233	1,967,689	8.8759	-3.88%
2023-03-23	9.540	9.520	9.540	9.180	9.750	5,196,600	48,824,272	9.3954	9.127	9.108	9.127	8.783	9.328	5,431,475	8.9891	3.92%
2023-03-22	9.180	9.120	9.180	8.820	9.380	2,769,000	25,425,277	9.1821	8.783	8.726	8.783	8.439	8.974	2,894,153	8.7851	3.96%
2023-03-21	8.830	8.810	8.830	8.600	8.850	2,898,800	25,276,802	8.7197	8.448	8.429	8.448	8.228	8.467	3,029,819	8.3427	1.49%
2023-03-20	8.700	8.690	8.700	8.550	9.150	2,532,600	22,231,506	8.7781	8.324	8.314	8.324	8.180	8.754	2,647,068	8.3985	-3.23%
2023-03-17	8.990	8.950	8.990	8.610	8.990	1,315,400	11,641,664	8.8503	8.601	8.563	8.601	8.238	8.601	1,374,853	8.4676	5.27%
2023-03-16	8.540	8.540	8.550	8.480	8.720	1,158,800	9,947,197	8.5840	8.171	8.171	8.180	8.113	8.343	1,211,175	8.2128	-1.84%
2023-03-15	8.700	8.690	8.700	8.630	8.930	1,402,200	12,310,038	8.7791	8.324	8.314	8.324	8.257	8.544	1,465,576	8.3995	2.23%
2023-03-14	8.510	8.500	8.520	8.400	9.040	2,319,090	19,829,079	8.5504	8.142	8.132	8.152	8.037	8.649	2,423,908	8.1806	-3.62%
2023-03-13	8.830	8.800	8.830	8.620	8.940	2,659,000	23,412,316	8.8049	8.448	8.419	8.448	8.247	8.553	2,779,181	8.4242	1.03%
2023-03-10	8.740	8.670	8.740	8.490	8.890	2,487,400	21,550,432	8.6638	8.362	8.295	8.362	8.123	8.506	2,599,825	8.2892	-2.13%
2023-03-09	8.930	8.920	8.930	8.870	9.150	2,101,200	18,971,243	9.0288	8.544	8.534	8.544	8.486	8.754	2,196,169	8.6383	-1.22%
2023-03-08	9.040	9.030	9.040	8.790	9.210	2,255,800	20,204,232	8.9566	8.649	8.640	8.649	8.410	8.812	2,357,757	8.5693	-2.27%
2023-03-07	9.250	9.220	9.250	9.050	9.700	1,300,800	12,050,662	9.2640	8.850	8.821	8.850	8.659	9.281	1,359,593	8.8634	-3.75%
2023-03-06	9.610	9.600	9.610	9.310	9.850	2,161,800	20,732,354	9.5903	9.194	9.185	9.194	8.907	9.424	2,259,508	9.1756	-2.44%
2023-03-03	9.850	9.800	9.850	9.500	9.880	3,540,400	34,356,749	9.7042	9.424	9.376	9.424	9.089	9.453	3,700,418	9.2846	3.68%
2023-03-02	9.500	9.470	9.500	9.090	9.540	3,968,600	37,513,766	9.4526	9.089	9.060	9.089	8.697	9.127	4,147,972	9.0439	2.59%
2023-03-01	9.260	9.250	9.260	8.830	9.310	3,249,200	29,862,389	9.1907	8.860	8.850	8.860	8.448	8.907	3,396,056	8.7933	5.47%
2023-02-28	8.780	8.780	8.800	8.670	9.070	2,067,912	18,300,613	8.8498	8.400	8.400	8.419	8.295	8.678	2,161,377	8.4671	0.46%
2023-02-27	8.740	8.730	8.740	8.560	9.000	3,456,088	30,064,391	8.6990	8.362	8.352	8.362	8.190	8.611	3,612,295	8.3228	-2.56%
2023-02-24	8.970	8.970	8.980	8.960	9.160	1,291,400	11,650,942	9.0219	8.582	8.582	8.592	8.573	8.764	1,349,768	8.6318	-2.29%
2023-02-23	9.180	9.170	9.180	8.970	9.220	1,192,300	10,890,983	9.1344	8.783	8.773	8.783	8.582	8.821	1,246,189	8.7394	2.00%
2023-02-22	9.000	8.980	9.000	8.860	9.070	1,314,600	11,793,317	8.9710	8.611	8.592	8.611	8.477	8.678	1,374,017	8.5831	-1.32%
2023-02-21	9.120	9.080	9.120	8.990	9.390	4,058,030	36,969,739	9.1103	8.726	8.687	8.726	8.601	8.984	4,241,444	8.7163	-1.72%
2023-02-20	9.280	9.300	9.320	8.710	9.380	4,681,400	42,641,834	9.1088	8.879	8.898	8.917	8.333	8.974	4,892,989	8.7149	4.15%
2023-02-17	8.910	8.880	8.910	8.860	9.340	2,355,199	21,286,746	9.0382	8.525	8.496	8.525	8.477	8.936	2,461,649	8.6474	-4.50%
2023-02-16	9.330	9.260	9.330	8.920	9.800	5,729,668	54,383,693	9.4916	8.927	8.860	8.927	8.534	9.376	5,988,636	9.0811	4.71%
2023-02-15	8.910	8.860	8.910	8.670	9.070	4,975,700	43,656,938	8.7740	8.525	8.477	8.525	8.295	8.678	5,200,590	8.3946	0.11%
2023-02-14	8.900	8.870	8.900	8.810	9.140	3,180,229	28,342,885	8.9122	8.515	8.486	8.515	8.429	8.745	3,323,968	8.5268	-2.09%
2023-02-13	9.090	9.080	9.090	8.870	9.150	3,237,651	29,183,150	9.0137	8.697	8.687	8.697	8.486	8.754	3,383,986	8.6239	-0.66%
2023-02-10	9.150	9.150	9.190	9.130	9.540	2,535,016	23,502,320	9.2711	8.754	8.754	8.793	8.735	9.127	2,649,593	8.8702	-3.38%
2023-02-09	9.470	9.460	9.470	8.870	9.570	5,444,868	50,769,089	9.3242	9.060	9.051	9.060	8.486	9.156	5,690,964	8.9210	5.57%
2023-02-08	8.970	8.910	8.970	8.820	9.130	3,699,010	33,181,002	8.9702	8.582	8.525	8.582	8.439	8.735	3,866,197	8.5823	1.13%
2023-02-07	8.870	8.870	8.890	8.740	9.080	2,991,600	26,553,997	8.8762	8.486	8.486	8.506	8.362	8.687	3,126,814	8.4924	-1.22%
2023-02-06	8.980	8.980	8.990	8.620	8.980	8,699,199	76,517,779	8.7960	8.592	8.592	8.601	8.247	8.592	9,092,383	8.4156	-1.64%
2023-02-03	9.130	9.100	9.130	8.950	9.470	14,032,599	127,218,512	9.0659	8.735	8.706	8.735	8.563	9.060	14,666,841	8.6739	-2.04%
2023-02-02	9.320	9.320	9.380	9.300	9.710	8,292,583	78,830,290	9.5061	8.917	8.917	8.974	8.898	9.290	8,667,389	9.0950	-1.79%
2023-02-01	9.490	9.490	9.500	9.310	9.910	9,196,512	87,130,069	9.4743	9.080	9.080	9.089	8.907	9.481	9,612,174	9.0646	-3.46%
2023-01-31	9.830	9.830	9.840	9.680	10.14	9,138,000	90,290,895	9.8808	9.405	9.405	9.414	9.261	9.702	9,551,017	9.4535	1.55%
2023-01-30	9.680	9.680	9.700	9.450	10.64	15,299,365	148,536,582	9.7087	9.261	9.261	9.281	9.041	10.18	15,990,862	9.2888	-8.85%
2023-01-27	10.62	10.54	10.62	10.44	10.88	2,528,475	26,730,769	10.572	10.16	10.08	10.16	9.989	10.41	2,642,756	10.115	0.19%
2023-01-26	10.60	10.58	10.60	10.40	11.06	9,173,800	98,066,273	10.690	10.14	10.12	10.14	9.950	10.58	9,588,435	10.228	3.31%
2023-01-20	10.26	10.24	10.26	10.04	10.38	2,941,228	30,149,910	10.251	9.816	9.797	9.816	9.606	9.931	3,074,165	9.8075	1.38%
2023-01-19	10.12	10.12	10.14	10.00	10.20	1,972,199	19,965,149	10.123	9.682	9.682	9.702	9.568	9.759	2,061,338	9.6855	-0.39%
2023-01-18	10.16	10.14	10.16	9.570	10.20	10,813,004	107,880,206	9.9769	9.721	9.702	9.721	9.156	9.759	11,301,727	9.5455	6.17%
2023-01-17	9.570	9.540	9.570	9.300	9.860	4,216,347	39,947,295	9.4744	9.156	9.127	9.156	8.898	9.434	4,406,916	9.0647	-2.94%
2023-01-16	9.860	9.860	9.880	9.700	10.02	6,138,897	60,714,697	9.8902	9.434	9.434	9.453	9.281	9.587	6,416,361	9.4625	2.18%
2023-01-13	9.650	9.630	9.650	9.220	9.770	2,220,373	21,268,433	9.5788	9.233	9.214	9.233	8.821	9.348	2,320,729	9.1645	4.78%
2023-01-12	9.210	9.210	9.250	9.150	9.830	2,563,400	23,819,484	9.2921	8.812	8.812	8.850	8.754	9.405	2,679,260	8.8903	-1.71%
2023-01-11	9.370	9.320	9.370	9.310	10.00	4,431,544	42,561,666	9.6043	8.965	8.917	8.965	8.907	9.568	4,631,840	9.1889	-5.16%
2023-01-10	9.880	9.830	9.880	9.610	10.04	3,235,000	31,927,508	9.8694	9.453	9.405	9.453	9.194	9.606	3,381,215	9.4426	0.82%
2023-01-09	9.800	9.750	9.800	9.500	10.00	5,080,400	50,171,382	9.8755	9.376	9.328	9.376	9.089	9.568	5,310,023	9.4484	3.70%
2023-01-06	9.450	9.450	9.470	9.400	9.900	4,782,800	46,140,922	9.6473	9.041	9.041	9.060	8.994	9.472	4,998,972	9.2301	-2.58%
2023-01-05	9.700	9.700	9.720	9.420	9.770	6,118,199	58,868,407	9.6219	9.281	9.281	9.300	9.013	9.348	6,394,728	9.2058	3.19%
2023-01-04	9.400	9.360	9.400	9.100	9.620	4,702,200	44,145,254	9.3882	8.994	8.955	8.994	8.706	9.204	4,914,729	8.9822	1.62%
2023-01-03	9.250	9.250	9.290	9.000	9.570	6,590,669	61,625,893	9.3505	8.850	8.850	8.888	8.611	9.156	6,888,552	8.9461	2.66%
2022-12-30	9.010	8.990	9.010	8.610	9.090	4,108,263	36,316,491	8.8399	8.620	8.601	8.620	8.238	8.697	4,293,947	8.4576	5.50%
2022-12-29	8.540	8.540	8.560	8.510	9.030	5,692,298	49,146,845	8.6339	8.171	8.171	8.190	8.142	8.640	5,949,577	8.2606	-6.15%
2022-12-28	9.100	9.070	9.100	8.800	9.190	8,129,368	73,488,387	9.0399	8.706	8.678	8.706	8.419	8.793	8,496,797	8.6490	6.56%
2022-12-23	8.540	8.540	8.580	8.300	8.740	3,637,600	31,147,509	8.5627	8.171	8.171	8.209	7.941	8.362	3,802,011	8.1924	0.12%
2022-12-22	8.530	8.500	8.530	7.910	8.560	7,852,000	65,897,000	8.3924	8.161	8.132	8.161	7.568	8.190	8,206,893	8.0295	7.84%
2022-12-21	7.910	7.900	7.910	7.760	8.050	4,732,800	37,422,964	7.9072	7.568	7.558	7.568	7.424	7.702	4,946,712	7.5652	-0.25%
2022-12-20	7.930	7.900	7.930	7.730	8.190	5,417,000	42,894,486	7.9185	7.587	7.558	7.587	7.396	7.836	5,661,836	7.5761	-3.29%
2022-12-19	8.200	8.100	8.200	8.060	8.560	5,421,600	44,556,996	8.2184	7.845	7.750	7.845	7.711	8.190	5,666,644	7.8630	-2.73%
2022-12-16	8.430	8.430	8.440	8.160	8.550	7,757,175	64,918,105	8.3688	8.065	8.065	8.075	7.807	8.180	8,107,782	8.0069	-0.59%
2022-12-15	8.480	8.480	8.490	8.380	9.090	8,385,600	71,992,005	8.5852	8.113	8.113	8.123	8.018	8.697	8,764,610	8.2139	-5.67%
2022-12-14	8.990	8.970	8.990	8.860	9.380	6,664,000	60,014,211	9.0057	8.601	8.582	8.601	8.477	8.974	6,965,198	8.6163	-2.49%
2022-12-13	9.220	9.220	9.240	9.080	9.710	9,334,753	87,287,357	9.3508	8.821	8.821	8.840	8.687	9.290	9,756,663	8.9464	-2.33%
2022-12-12	9.440	9.400	9.440	9.280	9.940	7,476,000	71,600,980	9.5774	9.032	8.994	9.032	8.879	9.510	7,813,898	9.1633	-1.67%
2022-12-09	9.600	9.600	9.610	9.120	9.900	23,234,200	219,887,814	9.4640	9.185	9.185	9.194	8.726	9.472	24,284,333	9.0547	6.08%
2022-12-08	9.050	9.010	9.050	8.220	9.140	14,716,801	129,344,422	8.7889	8.659	8.620	8.659	7.865	8.745	15,381,967	8.4088	12.42%
2022-12-07	8.050	8.050	8.060	7.950	8.950	14,169,599	120,463,936	8.5016	7.702	7.702	7.711	7.606	8.563	14,810,033	8.1339	-1.71%
2022-12-06	8.190	8.190	8.210	7.910	8.660	7,273,399	59,885,110	8.2334	7.836	7.836	7.855	7.568	8.286	7,602,140	7.8774	-3.31%
2022-12-05	8.470	8.450	8.480	7.900	8.530	17,549,604	144,736,452	8.2473	8.104	8.085	8.113	7.558	8.161	18,342,806	7.8906	8.59%
2022-12-02	7.800	7.780	7.800	7.490	7.820	8,540,974	65,557,026	7.6756	7.463	7.444	7.463	7.166	7.482	8,927,007	7.3437	4.56%
2022-12-01	7.460	7.460	7.470	7.460	7.940	8,118,233	62,299,029	7.6740	7.137	7.137	7.147	7.137	7.597	8,485,159	7.3421	-0.13%
2022-11-30	7.470	7.430	7.470	6.970	7.530	9,469,200	68,452,498	7.2290	7.147	7.109	7.147	6.669	7.204	9,897,186	6.9164	4.04%
2022-11-29	7.180	7.170	7.180	6.610	7.220	9,002,000	63,956,047	7.1046	6.870	6.860	6.870	6.324	6.908	9,408,870	6.7974	9.45%
2022-11-28	6.560	6.500	6.560	6.300	6.680	2,745,400	17,866,502	6.5078	6.276	6.219	6.276	6.028	6.391	2,869,486	6.2264	-1.20%
2022-11-25	6.640	6.630	6.640	6.540	6.700	975,600	6,436,728	6.5977	6.353	6.343	6.353	6.257	6.410	1,019,695	6.3124	-1.48%
2022-11-24	6.740	6.690	6.740	6.680	6.900	629,800	4,247,758	6.7446	6.449	6.401	6.449	6.391	6.602	658,266	6.4530	-2.32%
2022-11-23	6.900	6.850	6.900	6.500	6.950	3,610,800	24,507,800	6.7874	6.602	6.554	6.602	6.219	6.649	3,774,000	6.4939	4.07%
2022-11-22	6.630	6.550	6.630	6.550	7.070	1,727,600	11,668,250	6.7540	6.343	6.267	6.343	6.267	6.764	1,805,684	6.4620	-5.01%
2022-11-21	6.980	6.900	6.980	6.660	7.000	1,511,664	10,322,575	6.8286	6.678	6.602	6.678	6.372	6.697	1,579,988	6.5333	-2.10%
2022-11-18	7.130	7.070	7.130	7.000	7.280	2,970,970	21,221,499	7.1430	6.822	6.764	6.822	6.697	6.965	3,105,251	6.8341	0.00%
2022-11-17	7.130	7.080	7.130	6.910	7.340	2,561,835	18,083,072	7.0586	6.822	6.774	6.822	6.611	7.023	2,677,624	6.7534	-3.39%
2022-11-16	7.380	7.290	7.380	7.270	7.480	2,065,700	15,219,405	7.3677	7.061	6.975	7.061	6.956	7.157	2,159,065	7.0491	0.00%
2022-11-15	7.380	7.360	7.380	7.100	7.420	3,130,069	22,889,528	7.3128	7.061	7.042	7.061	6.793	7.099	3,271,541	6.9966	1.10%
2022-11-14	7.300	7.200	7.300	7.020	7.370	4,043,770	28,963,383	7.1625	6.984	6.889	6.984	6.716	7.051	4,226,539	6.8527	1.11%
2022-11-11	7.220	7.150	7.220	6.600	7.480	11,466,623	81,490,808	7.1068	6.908	6.841	6.908	6.315	7.157	11,984,888	6.7995	8.25%
2022-11-10	6.670	6.650	6.670	6.400	6.720	2,634,400	17,235,820	6.5426	6.382	6.362	6.382	6.123	6.429	2,753,469	6.2597	0.30%
2022-11-09	6.650	6.650	6.660	6.570	6.890	2,587,000	17,145,640	6.6276	6.362	6.362	6.372	6.286	6.592	2,703,927	6.3410	-3.76%
2022-11-08	6.910	6.910	6.930	6.480	6.980	4,491,200	30,263,848	6.7385	6.611	6.611	6.630	6.200	6.678	4,694,192	6.4471	2.52%
2022-11-07	6.740	6.670	6.740	6.350	6.820	4,001,251	26,469,406	6.6153	6.449	6.382	6.449	6.075	6.525	4,182,099	6.3292	2.12%
2022-11-04	6.600	6.590	6.600	5.850	6.640	9,823,800	62,336,638	6.3455	6.315	6.305	6.315	5.597	6.353	10,267,814	6.0711	13.40%
2022-11-03	5.820	5.800	5.820	5.160	5.880	7,474,356	42,506,698	5.6870	5.568	5.549	5.568	4.937	5.626	7,812,180	5.4411	7.18%
2022-11-02	5.430	5.410	5.430	5.000	5.460	2,845,800	14,906,164	5.2380	5.195	5.176	5.195	4.784	5.224	2,974,424	5.0114	7.31%
2022-11-01	5.060	5.060	5.070	4.590	5.150	3,572,600	17,418,298	4.8755	4.841	4.841	4.851	4.392	4.927	3,734,073	4.6647	10.72%
2022-10-31	4.570	4.570	4.590	4.560	4.850	1,641,302	7,684,557	4.6820	4.372	4.372	4.392	4.363	4.640	1,715,485	4.4795	-5.38%
2022-10-28	4.830	4.830	4.850	4.800	5.160	1,371,600	6,842,944	4.9890	4.621	4.621	4.640	4.592	4.937	1,433,593	4.7733	-5.29%
2022-10-27	5.100	5.100	5.110	5.000	5.250	4,800,600	24,503,352	5.1042	4.879	4.879	4.889	4.784	5.023	5,017,576	4.8835	5.37%
2022-10-26	4.840	4.810	4.840	4.670	4.940	934,600	4,520,623	4.8370	4.631	4.602	4.631	4.468	4.726	976,842	4.6278	2.54%
2022-10-25	4.720	4.640	4.720	4.510	4.800	1,840,082	8,552,374	4.6478	4.516	4.439	4.516	4.315	4.592	1,923,250	4.4468	-1.46%
2022-10-24	4.790	4.760	4.790	4.730	4.940	4,128,200	19,967,176	4.8368	4.583	4.554	4.583	4.525	4.726	4,314,785	4.6276	-4.96%
2022-10-21	5.040	5.000	5.040	4.950	5.060	1,206,035	6,030,450	5.0002	4.822	4.784	4.822	4.736	4.841	1,260,545	4.7840	3.28%
2022-10-20	4.880	4.880	4.900	4.680	4.950	2,254,435	10,796,981	4.7892	4.669	4.669	4.688	4.478	4.736	2,356,330	4.5821	-0.81%
2022-10-19	4.920	4.880	4.920	4.880	5.120	442,400	2,185,948	4.9411	4.707	4.669	4.707	4.669	4.899	462,395	4.7274	-3.91%
2022-10-18	5.120	5.090	5.120	4.920	5.150	1,072,200	5,424,722	5.0594	4.899	4.870	4.899	4.707	4.927	1,120,661	4.8406	4.92%
2022-10-17	4.880	4.820	4.880	4.570	4.880	1,218,200	5,759,504	4.7279	4.669	4.612	4.669	4.372	4.669	1,273,260	4.5234	3.39%
2022-10-14	4.720	4.720	4.750	4.690	4.940	1,951,000	9,370,824	4.8031	4.516	4.516	4.545	4.487	4.726	2,039,181	4.5954	-0.21%
2022-10-13	4.730	4.730	4.750	4.710	5.100	1,497,799	7,243,978	4.8364	4.525	4.525	4.545	4.506	4.879	1,565,496	4.6273	-6.34%
2022-10-12	5.050	5.050	5.090	4.930	5.190	1,411,600	7,120,510	5.0443	4.832	4.832	4.870	4.717	4.966	1,475,401	4.8262	-3.26%
2022-10-11	5.220	5.210	5.220	5.170	5.550	1,358,469	7,162,455	5.2724	4.994	4.985	4.994	4.946	5.310	1,419,869	5.0444	-4.22%
2022-10-10	5.450	5.410	5.450	5.110	5.480	1,934,000	10,243,492	5.2965	5.214	5.176	5.214	4.889	5.243	2,021,412	5.0675	2.83%
2022-10-07	5.300	5.290	5.300	5.260	5.370	426,800	2,264,740	5.3063	5.071	5.061	5.071	5.033	5.138	446,090	5.0769	-1.49%
2022-10-06	5.380	5.380	5.470	5.300	5.650	773,200	4,189,190	5.4180	5.147	5.147	5.233	5.071	5.406	808,147	5.1837	-5.45%
2022-10-05	5.690	5.630	5.690	5.500	5.700	573,600	3,214,232	5.6036	5.444	5.387	5.444	5.262	5.454	599,525	5.3613	6.16%
2022-10-03	5.360	5.330	5.360	5.360	5.530	309,400	1,670,544	5.3993	5.128	5.100	5.128	5.128	5.291	323,384	5.1658	-1.83%
2022-09-30	5.460	5.450	5.460	5.260	5.490	684,400	3,693,944	5.3973	5.224	5.214	5.224	5.033	5.253	715,333	5.1639	2.25%
2022-09-29	5.340	5.340	5.350	5.160	6.070	1,017,800	5,452,420	5.3571	5.109	5.109	5.119	4.937	5.808	1,063,802	5.1254	-10.70%
2022-09-28	5.980	5.950	5.980	5.920	6.100	2,685,298	16,112,872	6.0004	5.721	5.693	5.721	5.664	5.836	2,806,667	5.7409	1.70%
2022-09-27	5.880	5.880	5.890	5.480	5.940	1,537,600	8,801,096	5.7239	5.626	5.626	5.635	5.243	5.683	1,607,096	5.4764	4.07%
2022-09-26	5.650	5.640	5.650	5.510	5.790	1,104,954	6,305,763	5.7068	5.406	5.396	5.406	5.272	5.540	1,154,895	5.4600	2.54%
2022-09-23	5.510	5.510	5.520	5.500	5.680	1,221,200	6,826,148	5.5897	5.272	5.272	5.281	5.262	5.434	1,276,395	5.3480	-0.36%
2022-09-22	5.530	5.510	5.530	5.450	5.580	1,333,400	7,363,408	5.5223	5.291	5.272	5.291	5.214	5.339	1,393,667	5.2835	-0.54%
2022-09-21	5.560	5.550	5.560	5.550	5.720	599,200	3,360,180	5.6078	5.320	5.310	5.320	5.310	5.473	626,282	5.3653	-2.46%
2022-09-20	5.700	5.690	5.700	5.700	5.820	753,600	4,327,733	5.7427	5.454	5.444	5.454	5.454	5.568	787,661	5.4944	0.00%
2022-09-19	5.700	5.690	5.700	5.700	5.980	778,200	4,514,954	5.8018	5.454	5.444	5.454	5.454	5.721	813,373	5.5509	-4.84%
2022-09-16	5.990	5.960	5.990	5.870	6.040	1,374,600	8,182,590	5.9527	5.731	5.702	5.731	5.616	5.779	1,436,729	5.6953	-0.17%
2022-09-15	6.000	6.000	6.010	5.990	6.150	968,400	5,845,934	6.0367	5.741	5.741	5.750	5.731	5.884	1,012,169	5.7756	-1.80%
2022-09-14	6.110	6.100	6.110	6.100	6.250	1,072,441	6,589,139	6.1441	5.846	5.836	5.846	5.836	5.980	1,120,913	5.8784	-3.32%
2022-09-13	6.320	6.320	6.330	6.320	6.420	238,672	1,524,445	6.3872	6.047	6.047	6.056	6.047	6.142	249,459	6.1110	-0.32%
2022-09-09	6.340	6.300	6.340	6.200	6.350	396,200	2,500,436	6.3110	6.066	6.028	6.066	5.932	6.075	414,107	6.0381	1.28%
2022-09-08	6.260	6.200	6.260	6.150	6.330	797,200	4,963,564	6.2262	5.989	5.932	5.989	5.884	6.056	833,232	5.9570	-1.42%
2022-09-07	6.350	6.300	6.350	6.210	6.360	593,400	3,724,816	6.2771	6.075	6.028	6.075	5.941	6.085	620,220	6.0056	-0.31%
2022-09-06	6.370	6.310	6.370	6.270	6.400	471,400	2,987,512	6.3375	6.095	6.037	6.095	5.999	6.123	492,706	6.0635	0.47%
2022-09-05	6.340	6.300	6.340	6.230	6.410	809,200	5,098,514	6.3007	6.066	6.028	6.066	5.961	6.133	845,774	6.0282	-2.46%
2022-09-02	6.500	6.500	6.510	6.460	6.570	321,800	2,091,866	6.5005	6.219	6.219	6.228	6.181	6.286	336,345	6.2194	-0.15%
2022-09-01	6.510	6.500	6.510	6.460	6.670	1,199,268	7,842,451	6.5394	6.228	6.219	6.228	6.181	6.382	1,253,472	6.2566	-1.66%
2022-08-31	6.620	6.570	6.620	6.320	6.680	713,000	4,702,296	6.5951	6.334	6.286	6.334	6.047	6.391	745,226	6.3099	1.85%
2022-08-30	6.500	6.500	6.530	6.410	6.590	895,000	5,785,902	6.4647	6.219	6.219	6.248	6.133	6.305	935,452	6.1851	-0.46%
2022-08-29	6.530	6.530	6.560	6.450	6.580	806,800	5,251,550	6.5091	6.248	6.248	6.276	6.171	6.295	843,266	6.2276	-1.36%
2022-08-26	6.620	6.620	6.630	6.500	6.680	1,029,200	6,756,334	6.5646	6.334	6.334	6.343	6.219	6.391	1,075,718	6.2808	0.61%
2022-08-25	6.580	6.540	6.580	6.250	6.620	1,382,200	8,915,748	6.4504	6.295	6.257	6.295	5.980	6.334	1,444,672	6.1715	5.96%
2022-08-24	6.210	6.180	6.210	6.160	6.500	2,100,800	13,202,874	6.2847	5.941	5.913	5.941	5.894	6.219	2,195,751	6.0129	-1.43%
2022-08-23	6.300	6.270	6.300	6.210	6.570	2,248,600	14,274,138	6.3480	6.028	5.999	6.028	5.941	6.286	2,350,232	6.0735	-2.63%
2022-08-22	6.470	6.470	6.480	6.400	6.880	2,603,901	17,171,765	6.5946	6.190	6.190	6.200	6.123	6.582	2,721,591	6.3095	-7.04%
2022-08-19	6.960	6.960	6.980	6.820	7.070	839,879	5,868,801	6.9877	6.659	6.659	6.678	6.525	6.764	877,840	6.6855	1.02%
2022-08-18	6.890	6.840	6.890	6.820	6.940	551,600	3,788,793	6.8687	6.592	6.544	6.592	6.525	6.640	576,531	6.5717	0.58%
2022-08-17	6.850	6.840	6.850	6.800	6.930	666,626	4,582,228	6.8738	6.554	6.544	6.554	6.506	6.630	696,756	6.5765	-0.29%
2022-08-16	6.870	6.820	6.870	6.780	7.000	865,000	5,947,341	6.8755	6.573	6.525	6.573	6.487	6.697	904,096	6.5782	-1.43%
2022-08-15	6.970	6.910	6.970	6.890	7.040	1,374,400	9,593,798	6.9804	6.669	6.611	6.669	6.592	6.736	1,436,520	6.6785	1.16%
2022-08-12	6.890	6.880	6.890	6.870	7.090	724,868	5,046,653	6.9622	6.592	6.582	6.592	6.573	6.783	757,630	6.6611	0.88%
2022-08-11	6.830	6.810	6.830	6.580	6.830	1,180,045	7,936,574	6.7257	6.535	6.516	6.535	6.295	6.535	1,233,380	6.4348	4.12%
2022-08-10	6.560	6.550	6.560	6.540	6.850	1,297,005	8,627,347	6.6517	6.276	6.267	6.276	6.257	6.554	1,355,627	6.3641	-4.23%
2022-08-09	6.850	6.840	6.850	6.790	6.970	575,800	3,945,608	6.8524	6.554	6.544	6.554	6.496	6.669	601,825	6.5561	0.00%
2022-08-08	6.850	6.840	6.850	6.850	6.990	489,200	3,376,012	6.9011	6.554	6.544	6.554	6.554	6.688	511,311	6.6027	-2.00%
2022-08-05	6.990	6.990	7.000	6.940	7.150	756,000	5,308,107	7.0213	6.688	6.688	6.697	6.640	6.841	790,169	6.7177	-1.55%
2022-08-04	7.100	7.080	7.100	6.670	7.370	3,043,669	21,704,625	7.1311	6.793	6.774	6.793	6.382	7.051	3,181,236	6.8227	6.45%
2022-08-03	6.670	6.670	6.700	6.650	6.940	1,120,213	7,608,896	6.7924	6.382	6.382	6.410	6.362	6.640	1,170,844	6.4986	-0.74%
2022-08-02	6.720	6.700	6.720	6.410	6.960	2,809,400	18,528,104	6.5950	6.429	6.410	6.429	6.133	6.659	2,936,379	6.3098	-4.14%
2022-08-01	7.010	7.010	7.070	6.740	7.170	1,830,400	12,706,386	6.9419	6.707	6.707	6.764	6.449	6.860	1,913,130	6.6417	-1.54%
2022-07-29	7.120	7.070	7.120	7.010	7.410	2,047,000	14,669,068	7.1661	6.812	6.764	6.812	6.707	7.090	2,139,520	6.8562	-0.56%
2022-07-28	7.160	7.160	7.170	7.050	7.220	837,290	5,999,130	7.1649	6.850	6.850	6.860	6.745	6.908	875,134	6.8551	0.56%
2022-07-27	7.120	7.080	7.120	6.980	7.240	1,736,800	12,361,718	7.1175	6.812	6.774	6.812	6.678	6.927	1,815,299	6.8097	2.01%
2022-07-26	6.980	6.970	6.980	6.950	7.150	922,200	6,488,358	7.0357	6.678	6.669	6.678	6.649	6.841	963,881	6.7315	0.00%
2022-07-25	6.980	6.930	6.960	6.890	7.220	620,000	4,345,518	7.0089	6.678	6.630	6.659	6.592	6.908	648,023	6.7058	-2.10%
2022-07-22	7.130	7.080	7.130	7.040	7.270	518,800	3,705,044	7.1416	6.822	6.774	6.822	6.736	6.956	542,249	6.8327	-0.42%
2022-07-21	7.160	7.160	7.190	7.110	7.320	631,400	4,560,948	7.2235	6.850	6.850	6.879	6.803	7.003	659,938	6.9112	-0.83%
2022-07-20	7.220	7.220	7.260	7.090	7.350	1,344,950	9,732,192	7.2361	6.908	6.908	6.946	6.783	7.032	1,405,739	6.9232	2.85%
2022-07-19	7.020	7.020	7.040	6.960	7.120	841,800	5,920,696	7.0334	6.716	6.716	6.736	6.659	6.812	879,847	6.7292	-1.27%
2022-07-18	7.110	7.100	7.110	6.870	7.130	728,600	5,095,198	6.9931	6.803	6.793	6.803	6.573	6.822	761,531	6.6907	3.49%
2022-07-15	6.870	6.870	6.890	6.860	7.340	1,042,600	7,309,356	7.0107	6.573	6.573	6.592	6.563	7.023	1,089,723	6.7075	-4.58%
2022-07-14	7.200	7.170	7.200	7.090	7.290	547,000	3,923,932	7.1736	6.889	6.860	6.889	6.783	6.975	571,723	6.8633	1.27%
2022-07-13	7.110	7.110	7.130	6.950	7.320	1,244,400	8,895,100	7.1481	6.803	6.803	6.822	6.649	7.003	1,300,644	6.8390	2.75%
2022-07-12	6.920	6.910	6.920	6.910	7.140	1,218,600	8,541,950	7.0096	6.621	6.611	6.621	6.611	6.831	1,273,678	6.7065	-2.67%
2022-07-11	7.110	7.110	7.130	7.040	7.470	1,127,600	8,058,568	7.1467	6.803	6.803	6.822	6.736	7.147	1,178,565	6.8376	-2.74%
2022-07-08	7.310	7.310	7.320	7.300	7.570	1,527,400	11,332,764	7.4196	6.994	6.994	7.003	6.984	7.243	1,596,435	7.0988	1.39%
2022-07-07	7.210	7.210	7.240	6.930	7.250	1,255,800	8,948,976	7.1261	6.898	6.898	6.927	6.630	6.936	1,312,559	6.8180	0.70%
2022-07-06	7.160	7.080	7.160	7.040	7.340	2,996,800	21,428,584	7.1505	6.850	6.774	6.850	6.736	7.023	3,132,249	6.8413	-1.38%
2022-07-05	7.260	7.260	7.270	7.260	7.650	2,074,400	15,397,414	7.4226	6.946	6.946	6.956	6.946	7.319	2,168,158	7.1016	-3.46%
2022-07-04	7.520	7.520	7.530	7.510	8.000	3,300,200	25,294,172	7.6644	7.195	7.195	7.204	7.185	7.654	3,449,362	7.3330	-6.00%
2022-06-30	8.000	7.960	8.000	7.750	8.230	3,629,400	28,947,970	7.9760	7.654	7.616	7.654	7.415	7.874	3,793,441	7.6311	2.96%
2022-06-29	7.770	7.770	7.780	7.520	8.150	2,837,000	22,156,194	7.8097	7.434	7.434	7.444	7.195	7.798	2,965,226	7.4720	-3.60%
2022-06-28	8.060	8.060	8.070	7.270	8.410	8,492,736	66,705,079	7.8544	7.711	7.711	7.721	6.956	8.046	8,876,588	7.5147	7.75%
2022-06-27	7.480	7.480	7.500	7.070	7.600	8,263,219	61,397,083	7.4302	7.157	7.157	7.176	6.764	7.271	8,636,698	7.1089	6.25%
2022-06-24	7.040	7.030	7.040	6.720	7.080	3,233,600	22,240,812	6.8780	6.736	6.726	6.736	6.429	6.774	3,379,751	6.5806	4.61%
2022-06-23	6.730	6.700	6.730	6.620	6.830	853,999	5,719,995	6.6979	6.439	6.410	6.439	6.334	6.535	892,598	6.4083	1.66%
2022-06-22	6.620	6.620	6.650	6.620	6.920	1,230,600	8,308,024	6.7512	6.334	6.334	6.362	6.334	6.621	1,286,220	6.4593	-3.78%
2022-06-21	6.880	6.880	6.890	6.590	6.890	3,862,108	25,392,535	6.5748	6.582	6.582	6.592	6.305	6.592	4,036,667	6.2905	4.08%
2022-06-20	6.610	6.600	6.610	6.460	6.710	2,261,000	14,850,476	6.5681	6.324	6.315	6.324	6.181	6.420	2,363,192	6.2841	2.01%
2022-06-17	6.480	6.480	6.550	6.480	6.860	2,633,000	17,343,329	6.5869	6.200	6.200	6.267	6.200	6.563	2,752,006	6.3021	-4.28%
2022-06-16	6.770	6.740	6.770	6.710	6.890	1,718,600	11,687,712	6.8007	6.477	6.449	6.477	6.420	6.592	1,796,277	6.5066	0.74%
2022-06-15	6.720	6.720	6.750	6.600	6.800	1,037,200	6,985,448	6.7349	6.429	6.429	6.458	6.315	6.506	1,084,079	6.4437	1.51%
2022-06-14	6.620	6.550	6.620	6.410	6.660	1,696,200	11,035,554	6.5060	6.334	6.267	6.334	6.133	6.372	1,772,864	6.2247	0.00%
2022-06-13	6.620	6.620	6.630	6.470	6.840	1,151,820	7,654,107	6.6452	6.334	6.334	6.343	6.190	6.544	1,203,880	6.3579	-3.36%
2022-06-10	6.850	6.800	6.850	6.650	6.890	1,289,600	8,754,570	6.7886	6.554	6.506	6.554	6.362	6.592	1,347,887	6.4950	1.03%
2022-06-09	6.780	6.750	6.780	6.690	6.980	1,346,600	9,136,731	6.7850	6.487	6.458	6.487	6.401	6.678	1,407,463	6.4916	-1.60%
2022-06-08	6.890	6.880	6.890	6.730	6.950	1,931,100	13,258,641	6.8658	6.592	6.582	6.592	6.439	6.649	2,018,381	6.5689	1.32%
2022-06-07	6.800	6.800	6.820	6.650	6.840	1,239,600	8,394,115	6.7716	6.506	6.506	6.525	6.362	6.544	1,295,627	6.4788	0.59%
2022-06-06	6.760	6.760	6.770	6.470	6.780	1,000,800	6,657,646	6.6523	6.468	6.468	6.477	6.190	6.487	1,046,034	6.3647	3.36%
2022-06-02	6.540	6.520	6.540	6.430	6.600	1,614,600	10,503,058	6.5051	6.257	6.238	6.257	6.152	6.315	1,687,576	6.2238	-0.91%
2022-06-01	6.600	6.600	6.610	6.130	6.640	3,162,400	20,423,336	6.4582	6.315	6.315	6.324	5.865	6.353	3,305,333	6.1789	5.94%
2022-05-31	6.230	6.230	6.250	5.920	6.310	3,465,600	21,423,028	6.1816	5.961	5.961	5.980	5.664	6.037	3,622,237	5.9143	4.36%
2022-05-30	5.970	5.970	5.980	5.690	6.000	2,634,600	15,492,033	5.8802	5.712	5.712	5.721	5.444	5.741	2,753,678	5.6259	6.80%
2022-05-27	5.590	5.590	5.600	5.550	5.830	967,137	5,480,344	5.6666	5.348	5.348	5.358	5.310	5.578	1,010,849	5.4215	0.18%
2022-05-26	5.580	5.580	5.630	5.480	5.650	489,000	2,725,234	5.5731	5.339	5.339	5.387	5.243	5.406	511,102	5.3321	-0.18%
2022-05-25	5.590	5.590	5.600	5.480	5.630	1,551,200	8,630,590	5.5638	5.348	5.348	5.358	5.243	5.387	1,621,311	5.3232	-0.36%
2022-05-24	5.610	5.610	5.640	5.610	5.920	1,056,000	6,029,275	5.7095	5.367	5.367	5.396	5.367	5.664	1,103,729	5.4626	-4.43%
2022-05-23	5.870	5.870	5.920	5.750	5.940	2,132,200	12,490,018	5.8578	5.616	5.616	5.664	5.501	5.683	2,228,571	5.6045	2.09%
2022-05-20	5.750	5.750	5.790	5.610	5.870	1,431,400	8,267,810	5.7760	5.501	5.501	5.540	5.367	5.616	1,496,096	5.5263	3.23%
2022-05-19	5.570	5.570	5.590	5.560	5.680	972,800	5,451,386	5.6038	5.329	5.329	5.348	5.320	5.434	1,016,768	5.3615	-3.30%
2022-05-18	5.760	5.750	5.760	5.700	5.850	1,169,200	6,738,947	5.7637	5.511	5.501	5.511	5.454	5.597	1,222,045	5.5145	-1.37%
2022-05-17	5.840	5.830	5.840	5.660	5.860	2,340,200	13,590,889	5.8076	5.587	5.578	5.587	5.415	5.607	2,445,972	5.5564	4.47%
2022-05-16	5.590	5.590	5.640	5.560	5.750	1,029,199	5,788,946	5.6247	5.348	5.348	5.396	5.320	5.501	1,075,716	5.3815	1.27%
2022-05-13	5.520	5.510	5.520	5.340	5.600	1,169,000	6,438,638	5.5078	5.281	5.272	5.281	5.109	5.358	1,221,836	5.2696	3.37%
2022-05-12	5.340	5.340	5.350	5.300	5.670	1,526,800	8,207,625	5.3757	5.109	5.109	5.119	5.071	5.425	1,595,808	5.1432	-2.38%
2022-05-11	5.470	5.470	5.500	5.370	5.730	1,435,263	8,018,303	5.5866	5.233	5.233	5.262	5.138	5.482	1,500,134	5.3451	-1.08%
2022-05-10	5.530	5.520	5.530	5.310	5.600	1,158,400	6,311,676	5.4486	5.291	5.281	5.291	5.080	5.358	1,210,757	5.2130	-0.18%
2022-05-06	5.540	5.520	5.540	5.420	5.590	1,557,800	8,537,476	5.4805	5.300	5.281	5.300	5.186	5.348	1,628,209	5.2435	-2.64%
2022-05-05	5.690	5.680	5.690	5.580	5.890	2,291,200	13,050,889	5.6961	5.444	5.434	5.444	5.339	5.635	2,394,757	5.4498	0.53%
2022-05-04	5.660	5.660	5.680	5.640	6.060	1,564,200	8,983,788	5.7434	5.415	5.415	5.434	5.396	5.798	1,634,898	5.4950	-7.21%
2022-05-03	6.100	6.070	6.100	6.060	6.370	509,600	3,164,660	6.2101	5.836	5.808	5.836	5.798	6.095	532,633	5.9415	-2.56%
2022-04-29	6.260	6.260	6.340	5.820	6.360	1,441,400	8,877,272	6.1588	5.989	5.989	6.066	5.568	6.085	1,506,548	5.8925	5.21%
2022-04-28	5.950	5.930	5.950	5.730	5.970	752,000	4,408,752	5.8627	5.693	5.674	5.693	5.482	5.712	785,989	5.6092	0.00%
2022-04-27	5.950	5.950	5.970	5.630	6.030	1,674,600	9,820,906	5.8646	5.693	5.693	5.712	5.387	5.769	1,750,288	5.6110	5.68%
2022-04-26	5.630	5.620	5.630	5.460	5.760	1,209,000	6,810,942	5.6335	5.387	5.377	5.387	5.224	5.511	1,263,644	5.3899	3.30%
2022-04-25	5.450	5.450	5.460	5.380	5.900	5,330,000	29,513,801	5.5373	5.214	5.214	5.224	5.147	5.645	5,570,904	5.2978	-9.32%
2022-04-22	6.010	5.980	6.010	5.850	6.090	1,041,000	6,193,123	5.9492	5.750	5.721	5.750	5.597	5.827	1,088,051	5.6919	-0.50%
2022-04-21	6.040	6.020	6.030	6.000	6.300	1,481,600	9,065,292	6.1186	5.779	5.760	5.769	5.741	6.028	1,548,565	5.8540	-3.36%
2022-04-20	6.250	6.250	6.260	6.030	6.340	1,249,000	7,771,014	6.2218	5.980	5.980	5.989	5.769	6.066	1,305,452	5.9527	3.14%
2022-04-19	6.060	6.040	6.060	5.980	6.400	3,044,800	18,729,583	6.1513	5.798	5.779	5.798	5.721	6.123	3,182,418	5.8853	-6.63%
2022-04-14	6.490	6.440	6.490	6.240	6.590	1,518,000	9,819,830	6.4689	6.209	6.162	6.209	5.970	6.305	1,586,610	6.1892	4.51%
2022-04-13	6.210	6.210	6.220	6.030	6.240	1,316,800	8,085,909	6.1406	5.941	5.941	5.951	5.769	5.970	1,376,316	5.8750	0.16%
2022-04-12	6.200	6.200	6.210	5.820	6.300	2,385,926	14,578,798	6.1103	5.932	5.932	5.941	5.568	6.028	2,493,764	5.8461	6.90%
2022-04-11	5.800	5.800	5.820	5.800	6.120	1,966,000	11,612,726	5.9068	5.549	5.549	5.568	5.549	5.855	2,054,859	5.6513	-4.92%
2022-04-08	6.100	6.090	6.100	6.050	6.200	1,292,400	7,884,624	6.1008	5.836	5.827	5.836	5.788	5.932	1,350,814	5.8369	-1.29%
2022-04-07	6.180	6.180	6.210	6.140	6.450	1,968,200	12,363,384	6.2816	5.913	5.913	5.941	5.874	6.171	2,057,158	6.0099	-4.33%
2022-04-06	6.460	6.400	6.460	6.380	6.590	1,905,800	12,339,358	6.4746	6.181	6.123	6.181	6.104	6.305	1,991,938	6.1947	-0.92%
2022-04-04	6.520	6.440	6.520	6.360	6.700	1,211,400	7,840,984	6.4727	6.238	6.162	6.238	6.085	6.410	1,266,153	6.1928	3.00%
2022-04-01	6.330	6.290	6.330	6.220	6.500	769,600	4,865,971	6.3227	6.056	6.018	6.056	5.951	6.219	804,384	6.0493	-2.91%
2022-03-31	6.520	6.520	6.550	6.500	6.820	309,500	2,031,602	6.5641	6.238	6.238	6.267	6.219	6.525	323,489	6.2803	-2.25%
2022-03-30	6.670	6.630	6.670	6.380	6.710	2,399,100	15,914,101	6.6334	6.382	6.343	6.382	6.104	6.420	2,507,534	6.3465	4.71%
2022-03-29	6.370	6.370	6.390	6.200	6.480	1,690,800	10,817,208	6.3977	6.095	6.095	6.114	5.932	6.200	1,767,220	6.1210	3.41%
2022-03-28	6.160	6.160	6.190	6.130	6.500	3,952,400	24,772,897	6.2678	5.894	5.894	5.922	5.865	6.219	4,131,040	5.9968	-7.09%
2022-03-25	6.630	6.630	6.650	6.550	7.140	2,126,800	14,355,119	6.7496	6.343	6.343	6.362	6.267	6.831	2,222,927	6.4578	-7.14%
2022-03-24	7.140	7.090	7.140	6.960	7.260	1,986,400	14,181,759	7.1394	6.831	6.783	6.831	6.659	6.946	2,076,181	6.8307	1.42%
2022-03-23	7.040	7.010	7.040	6.920	7.310	3,507,884	25,135,902	7.1655	6.736	6.707	6.736	6.621	6.994	3,666,432	6.8557	1.88%
2022-03-22	6.910	6.910	6.930	6.660	6.950	2,129,800	14,471,216	6.7946	6.611	6.611	6.630	6.372	6.649	2,226,062	6.5008	1.62%
2022-03-21	6.800	6.790	6.800	6.800	7.070	2,189,634	15,190,085	6.9373	6.506	6.496	6.506	6.506	6.764	2,288,601	6.6373	-2.16%
2022-03-18	6.950	6.910	6.950	6.550	7.070	2,141,200	14,719,020	6.8742	6.649	6.611	6.649	6.267	6.764	2,237,977	6.5769	3.58%
2022-03-17	6.710	6.710	6.770	6.380	6.820	4,471,800	29,450,014	6.5857	6.420	6.420	6.477	6.104	6.525	4,673,915	6.3009	7.70%
2022-03-16	6.230	6.160	6.260	5.390	6.380	5,728,200	34,355,460	5.9976	5.961	5.894	5.989	5.157	6.104	5,987,102	5.7382	16.45%
2022-03-15	5.350	5.340	5.350	5.300	5.930	4,717,000	26,234,911	5.5618	5.119	5.109	5.119	5.071	5.674	4,930,198	5.3213	-10.08%
2022-03-14	5.950	5.940	5.950	5.920	6.500	3,146,600	19,392,603	6.1630	5.693	5.683	5.693	5.664	6.219	3,288,819	5.8965	-10.79%
2022-03-11	6.670	6.670	6.740	6.370	6.870	2,617,295	17,224,640	6.5811	6.382	6.382	6.449	6.095	6.573	2,735,591	6.2965	-5.12%
2022-03-10	7.030	6.970	7.030	6.880	7.150	3,332,600	23,454,676	7.0380	6.726	6.669	6.726	6.582	6.841	3,483,226	6.7336	4.46%
2022-03-09	6.730	6.670	6.730	6.440	6.880	5,592,200	37,389,830	6.6861	6.439	6.382	6.439	6.162	6.582	5,844,955	6.3969	0.75%
2022-03-08	6.680	6.660	6.680	6.600	7.540	8,711,200	60,512,174	6.9465	6.391	6.372	6.391	6.315	7.214	9,104,927	6.6461	-11.76%
2022-03-07	7.570	7.560	7.570	7.550	7.940	1,984,600	15,106,488	7.6119	7.243	7.233	7.243	7.224	7.597	2,074,299	7.2827	-4.66%
2022-03-04	7.940	7.940	7.960	7.920	8.160	2,613,600	20,946,772	8.0145	7.597	7.597	7.616	7.578	7.807	2,731,729	7.6680	-3.17%
2022-03-03	8.200	8.200	8.250	8.130	8.390	1,842,000	15,150,672	8.2251	7.845	7.845	7.893	7.778	8.027	1,925,254	7.8694	-0.97%
2022-03-02	8.280	8.280	8.350	8.190	8.530	1,813,000	15,035,894	8.2934	7.922	7.922	7.989	7.836	8.161	1,894,944	7.9347	-1.55%
2022-03-01	8.410	8.410	8.460	8.350	8.590	1,991,400	16,865,810	8.4693	8.046	8.046	8.094	7.989	8.219	2,081,407	8.1031	-1.29%
2022-02-28	8.520	8.440	8.520	8.300	8.540	1,762,200	14,754,642	8.3729	8.152	8.075	8.152	7.941	8.171	1,841,847	8.0108	1.07%
2022-02-25	8.430	8.430	8.440	8.360	8.640	1,706,200	14,513,130	8.5061	8.065	8.065	8.075	7.998	8.266	1,783,316	8.1383	0.60%
2022-02-24	8.380	8.360	8.380	8.300	8.850	3,430,200	29,313,354	8.5457	8.018	7.998	8.018	7.941	8.467	3,585,237	8.1761	-5.20%
2022-02-23	8.840	8.840	8.880	8.840	9.060	2,123,000	18,945,540	8.9239	8.458	8.458	8.496	8.458	8.668	2,218,955	8.5380	-0.45%
2022-02-22	8.880	8.880	8.920	8.860	9.180	1,476,512	13,161,285	8.9138	8.496	8.496	8.534	8.477	8.783	1,543,247	8.5283	-1.55%
2022-02-21	9.020	9.020	9.030	9.000	9.200	1,486,600	13,530,964	9.1020	8.630	8.630	8.640	8.611	8.802	1,553,791	8.7084	-2.49%
2022-02-18	9.250	9.180	9.250	9.030	9.350	1,712,327	15,785,514	9.2187	8.850	8.783	8.850	8.640	8.946	1,789,720	8.8201	1.54%
2022-02-17	9.110	9.080	9.110	9.020	9.350	1,465,330	13,413,801	9.1541	8.716	8.687	8.716	8.630	8.946	1,531,560	8.7583	-1.62%
2022-02-16	9.260	9.210	9.260	8.950	9.270	2,310,204	21,174,500	9.1656	8.860	8.812	8.860	8.563	8.869	2,414,620	8.7693	2.43%
2022-02-15	9.040	9.040	9.100	8.930	9.350	3,196,464	28,983,402	9.0673	8.649	8.649	8.706	8.544	8.946	3,340,937	8.6752	-2.48%
2022-02-14	9.270	9.250	9.270	8.810	9.350	2,869,575	26,206,256	9.1325	8.869	8.850	8.869	8.429	8.946	2,999,273	8.7375	2.21%
2022-02-11	9.070	9.050	9.070	8.970	9.100	1,733,550	15,631,250	9.0169	8.678	8.659	8.678	8.582	8.706	1,811,903	8.6270	0.00%
2022-02-10	9.070	9.050	9.070	8.870	9.150	2,758,332	24,803,826	8.9923	8.678	8.659	8.678	8.486	8.754	2,883,002	8.6035	0.22%
2022-02-09	9.050	9.030	9.050	8.920	9.230	3,494,268	31,662,243	9.0612	8.659	8.640	8.659	8.534	8.831	3,652,201	8.6694	-0.98%
2022-02-08	9.140	9.110	9.140	8.810	9.210	2,263,401	20,430,053	9.0263	8.745	8.716	8.745	8.429	8.812	2,365,702	8.6359	2.12%
2022-02-07	8.950	8.910	8.950	8.830	9.670	6,218,199	56,506,180	9.0872	8.563	8.525	8.563	8.448	9.252	6,499,248	8.6943	-6.28%
2022-02-04	9.550	9.510	9.550	9.500	10.28	2,070,988	20,014,379	9.6642	9.137	9.099	9.137	9.089	9.835	2,164,592	9.2463	-4.50%
2022-01-31	10.00	9.990	10.00	9.900	10.12	783,925	7,833,629	9.9928	9.568	9.558	9.568	9.472	9.682	819,357	9.5607	1.42%
2022-01-28	9.860	9.820	9.860	9.630	9.910	1,119,306	10,976,728	9.8067	9.434	9.395	9.434	9.214	9.481	1,169,896	9.3827	-1.40%
2022-01-27	10.00	9.980	10.00	9.570	10.18	1,460,400	14,472,102	9.9097	9.568	9.548	9.568	9.156	9.740	1,526,407	9.4812	-2.15%
2022-01-26	10.22	10.20	10.28	10.18	10.66	2,332,200	24,183,928	10.370	9.778	9.759	9.835	9.740	10.20	2,437,610	9.9212	-1.35%
2022-01-25	10.36	10.30	10.36	10.26	10.68	4,136,000	43,369,506	10.486	9.912	9.855	9.912	9.816	10.22	4,322,938	10.032	-2.08%
2022-01-24	10.58	10.52	10.58	10.46	10.96	3,020,000	32,263,544	10.683	10.12	10.07	10.12	10.01	10.49	3,156,497	10.221	-2.58%
2022-01-21	10.86	10.80	10.86	10.50	10.94	3,143,911	33,970,925	10.805	10.39	10.33	10.39	10.05	10.47	3,286,009	10.338	3.23%
2022-01-20	10.52	10.48	10.52	10.30	10.62	2,649,106	27,895,569	10.530	10.07	10.03	10.07	9.855	10.16	2,768,840	10.075	2.73%
2022-01-19	10.24	10.24	10.26	10.16	10.42	1,759,600	18,079,100	10.275	9.797	9.797	9.816	9.721	9.969	1,839,130	9.8302	-0.19%
2022-01-18	10.26	10.26	10.28	10.16	10.44	3,299,200	33,901,836	10.276	9.816	9.816	9.835	9.721	9.989	3,448,316	9.8314	0.39%
2022-01-17	10.22	10.22	10.24	9.810	10.34	2,653,200	26,856,710	10.122	9.778	9.778	9.797	9.386	9.893	2,773,119	9.6847	3.34%
2022-01-14	9.890	9.880	9.890	9.740	10.00	2,227,200	22,003,888	9.8796	9.462	9.453	9.462	9.319	9.568	2,327,864	9.4524	-1.10%
2022-01-13	10.00	10.00	10.06	9.960	10.40	3,022,400	30,648,246	10.140	9.568	9.568	9.625	9.529	9.950	3,159,006	9.7019	-0.79%
2022-01-12	10.08	10.06	10.10	9.380	10.12	4,715,200	46,783,508	9.9219	9.644	9.625	9.663	8.974	9.682	4,928,316	9.4928	7.69%
2022-01-11	9.360	9.310	9.360	9.250	9.480	1,204,250	11,300,183	9.3836	8.955	8.907	8.955	8.850	9.070	1,258,679	8.9778	-0.43%
2022-01-10	9.400	9.400	9.410	8.620	9.430	2,853,000	26,055,931	9.1328	8.994	8.994	9.003	8.247	9.022	2,981,949	8.7379	6.70%
2022-01-07	8.810	8.810	8.840	8.800	9.170	1,656,126	14,759,089	8.9118	8.429	8.429	8.458	8.419	8.773	1,730,979	8.5264	-3.19%
2022-01-06	9.100	9.090	9.100	8.870	9.340	2,794,600	25,342,730	9.0685	8.706	8.697	8.706	8.486	8.936	2,920,910	8.6763	-1.09%
2022-01-05	9.200	9.190	9.200	9.080	9.300	2,035,400	18,742,495	9.2083	8.802	8.793	8.802	8.687	8.898	2,127,395	8.8101	-0.54%
2022-01-04	9.250	9.250	9.310	9.040	9.490	5,401,354	50,083,514	9.2724	8.850	8.850	8.907	8.649	9.080	5,645,483	8.8714	1.09%
2022-01-03	9.150	9.150	9.170	9.050	9.200	395,800	3,622,508	9.1524	8.754	8.754	8.773	8.659	8.802	413,689	8.7566	0.11%
2021-12-31	9.140	9.070	9.170	8.920	9.250	276,400	2,515,076	9.0994	8.745	8.678	8.773	8.534	8.850	288,893	8.7059	3.98%
2021-12-30	8.790	8.790	8.850	8.710	9.200	705,000	6,288,312	8.9196	8.410	8.410	8.467	8.333	8.802	736,864	8.5339	-0.90%
2021-12-29	8.870	8.860	8.870	8.820	9.330	319,950	2,851,740	8.9131	8.486	8.477	8.486	8.439	8.927	334,411	8.5276	-2.74%
2021-12-28	9.120	9.120	9.150	8.960	9.320	1,569,000	14,345,900	9.1433	8.726	8.726	8.754	8.573	8.917	1,639,915	8.7480	-0.11%
2021-12-24	9.130	9.050	9.130	8.810	9.180	713,800	6,424,656	9.0006	8.735	8.659	8.735	8.429	8.783	746,062	8.6114	3.28%
2021-12-23	8.840	8.830	8.840	8.830	9.170	1,021,400	9,103,968	8.9132	8.458	8.448	8.458	8.448	8.773	1,067,565	8.5278	-2.32%
2021-12-22	9.050	9.040	9.050	8.680	9.310	2,808,600	25,294,538	9.0061	8.659	8.649	8.659	8.305	8.907	2,935,542	8.6166	4.99%
2021-12-21	8.620	8.590	8.620	8.360	8.640	1,379,200	11,672,686	8.4634	8.247	8.219	8.247	7.998	8.266	1,441,537	8.0974	1.17%
2021-12-20	8.520	8.520	8.540	8.500	8.900	1,350,400	11,623,686	8.6076	8.152	8.152	8.171	8.132	8.515	1,411,435	8.2354	-2.52%
2021-12-17	8.740	8.740	8.770	8.720	8.970	903,800	7,945,688	8.7914	8.362	8.362	8.391	8.343	8.582	944,650	8.4113	-1.47%
2021-12-16	8.870	8.870	8.920	8.760	8.980	791,582	6,975,529	8.8121	8.486	8.486	8.534	8.381	8.592	827,360	8.4311	0.57%
2021-12-15	8.820	8.820	8.850	8.820	9.050	1,206,400	10,750,436	8.9112	8.439	8.439	8.467	8.439	8.659	1,260,927	8.5258	-1.01%
2021-12-14	8.910	8.900	8.910	8.900	9.080	976,000	8,758,922	8.9743	8.525	8.515	8.525	8.515	8.687	1,020,113	8.5862	-1.00%
2021-12-13	9.000	9.000	9.020	8.980	9.260	1,057,851	9,637,821	9.1108	8.611	8.611	8.630	8.592	8.860	1,105,663	8.7168	-0.66%
2021-12-10	9.060	9.060	9.100	9.020	9.240	1,249,879	11,399,092	9.1202	8.668	8.668	8.706	8.630	8.840	1,306,371	8.7258	-1.52%
2021-12-09	9.200	9.170	9.200	9.050	9.270	1,319,591	12,093,257	9.1644	8.802	8.773	8.802	8.659	8.869	1,379,234	8.7681	0.00%
2021-12-08	9.200	9.170	9.200	9.030	9.360	1,072,200	9,858,812	9.1949	8.802	8.773	8.802	8.640	8.955	1,120,661	8.7973	1.88%
2021-12-07	9.030	9.030	9.060	8.700	9.150	1,412,687	12,647,676	8.9529	8.640	8.640	8.668	8.324	8.754	1,476,537	8.5658	4.15%
2021-12-06	8.670	8.670	8.680	8.650	8.820	1,134,689	9,887,489	8.7138	8.295	8.295	8.305	8.276	8.439	1,185,974	8.3370	-1.14%
2021-12-03	8.770	8.760	8.770	8.630	8.920	1,706,600	14,846,670	8.6996	8.391	8.381	8.391	8.257	8.534	1,783,734	8.3234	0.11%
2021-12-02	8.760	8.760	8.810	8.680	8.870	1,033,800	9,055,856	8.7598	8.381	8.381	8.429	8.305	8.486	1,080,525	8.3810	-0.90%
2021-12-01	8.840	8.840	8.860	8.780	8.960	850,556	7,545,335	8.8711	8.458	8.458	8.477	8.400	8.573	888,999	8.4874	0.68%
2021-11-30	8.780	8.770	8.780	8.670	9.080	2,296,706	20,162,148	8.7787	8.400	8.391	8.400	8.295	8.687	2,400,512	8.3991	-1.57%
2021-11-29	8.920	8.900	8.920	8.820	9.070	2,208,200	19,719,788	8.9303	8.534	8.515	8.534	8.439	8.678	2,308,006	8.5441	-1.00%
2021-11-26	9.010	9.010	9.020	9.010	9.350	2,579,661	23,431,355	9.0831	8.620	8.620	8.630	8.620	8.946	2,696,256	8.6903	-3.01%
2021-11-25	9.290	9.260	9.290	9.220	9.370	1,276,600	11,834,512	9.2703	8.888	8.860	8.888	8.821	8.965	1,334,299	8.8695	0.32%
2021-11-24	9.260	9.260	9.270	9.240	9.460	1,642,461	15,298,504	9.3144	8.860	8.860	8.869	8.840	9.051	1,716,697	8.9116	-1.07%
2021-11-23	9.360	9.320	9.360	9.210	9.430	1,146,400	10,717,050	9.3484	8.955	8.917	8.955	8.812	9.022	1,198,215	8.9442	-0.53%
2021-11-22	9.410	9.390	9.410	9.330	9.490	779,600	7,336,315	9.4104	9.003	8.984	9.003	8.927	9.080	814,836	9.0034	0.86%
2021-11-19	9.330	9.330	9.350	9.220	9.390	646,372	6,011,514	9.3004	8.927	8.927	8.946	8.821	8.984	675,587	8.8982	0.00%
2021-11-18	9.330	9.300	9.330	9.270	9.700	1,662,563	15,678,669	9.4304	8.927	8.898	8.927	8.869	9.281	1,737,707	9.0226	-3.81%
2021-11-17	9.700	9.700	9.710	9.490	9.710	1,166,270	11,260,860	9.6554	9.281	9.281	9.290	9.080	9.290	1,218,983	9.2379	1.57%
2021-11-16	9.550	9.550	9.570	9.320	9.580	1,075,592	10,223,820	9.5053	9.137	9.137	9.156	8.917	9.166	1,124,206	9.0943	1.70%
2021-11-15	9.390	9.380	9.390	9.340	9.580	701,559	6,607,482	9.4183	8.984	8.974	8.984	8.936	9.166	733,268	9.0110	0.32%
2021-11-12	9.360	9.350	9.360	9.240	9.450	1,400,000	13,105,019	9.3607	8.955	8.946	8.955	8.840	9.041	1,463,277	8.9559	1.52%
2021-11-11	9.220	9.220	9.240	9.020	9.330	1,763,377	16,199,092	9.1864	8.821	8.821	8.840	8.630	8.927	1,843,078	8.7892	0.77%
2021-11-10	9.150	9.140	9.150	8.970	9.420	2,163,200	19,737,514	9.1242	8.754	8.745	8.754	8.582	9.013	2,260,972	8.7297	0.33%
2021-11-09	9.120	9.120	9.150	9.080	9.280	1,348,400	12,337,494	9.1497	8.726	8.726	8.754	8.687	8.879	1,409,345	8.7541	0.55%
2021-11-08	9.070	9.070	9.100	9.030	9.200	780,900	7,127,097	9.1268	8.678	8.678	8.706	8.640	8.802	816,195	8.7321	0.55%
2021-11-05	9.020	9.020	9.030	8.990	9.300	993,200	9,060,758	9.1228	8.630	8.630	8.640	8.601	8.898	1,038,090	8.7283	-1.42%
2021-11-04	9.150	9.110	9.150	9.040	9.240	709,000	6,448,630	9.0954	8.754	8.716	8.754	8.649	8.840	741,045	8.7021	0.22%
2021-11-03	9.130	9.080	9.130	8.930	9.300	1,504,400	13,587,167	9.0316	8.735	8.687	8.735	8.544	8.898	1,572,395	8.6411	0.33%
2021-11-02	9.100	9.090	9.100	9.080	9.510	921,200	8,496,808	9.2236	8.706	8.697	8.706	8.687	9.099	962,836	8.8248	-1.41%
2021-11-01	9.230	9.230	9.240	9.160	9.420	1,152,400	10,646,093	9.2382	8.831	8.831	8.840	8.764	9.013	1,204,486	8.8387	-2.02%
2021-10-29	9.420	9.410	9.420	9.360	9.780	1,417,400	13,524,860	9.5420	9.013	9.003	9.013	8.955	9.357	1,481,463	9.1294	-0.42%
2021-10-28	9.460	9.460	9.470	9.350	9.610	1,166,600	11,073,226	9.4919	9.051	9.051	9.060	8.946	9.194	1,219,328	9.0814	0.96%
2021-10-27	9.370	9.370	9.390	9.350	9.880	1,672,800	15,773,606	9.4295	8.965	8.965	8.984	8.946	9.453	1,748,407	9.0217	-3.30%
2021-10-26	9.690	9.690	9.720	9.630	10.06	1,309,600	12,749,002	9.7350	9.271	9.271	9.300	9.214	9.625	1,368,791	9.3141	-1.82%
2021-10-25	9.870	9.870	9.890	9.720	10.18	1,292,400	12,887,399	9.9717	9.443	9.443	9.462	9.300	9.740	1,350,814	9.5405	-2.85%
2021-10-22	10.16	10.14	10.16	9.910	10.24	1,228,600	12,404,840	10.097	9.721	9.702	9.721	9.481	9.797	1,284,130	9.6601	1.20%
2021-10-21	10.04	10.00	10.04	9.920	10.24	1,501,200	15,096,664	10.056	9.606	9.568	9.606	9.491	9.797	1,569,051	9.6215	-0.20%
2021-10-20	10.06	10.06	10.12	9.980	10.44	3,558,200	36,180,955	10.168	9.625	9.625	9.682	9.548	9.989	3,719,023	9.7286	-3.08%
2021-10-19	10.38	10.38	10.40	10.20	10.60	1,472,726	15,331,683	10.410	9.931	9.931	9.950	9.759	10.14	1,539,290	9.9602	-0.95%
2021-10-18	10.48	10.46	10.48	10.14	10.52	1,685,100	17,513,450	10.393	10.03	10.01	10.03	9.702	10.07	1,761,263	9.9437	1.75%
2021-10-15	10.30	10.30	10.32	9.790	10.38	3,213,800	32,568,807	10.134	9.855	9.855	9.874	9.367	9.931	3,359,056	9.6958	4.67%
2021-10-12	9.840	9.840	9.850	9.760	10.04	1,368,516	13,579,061	9.9225	9.414	9.414	9.424	9.338	9.606	1,430,370	9.4934	0.51%
2021-10-11	9.790	9.770	9.790	9.750	10.22	1,978,200	19,596,109	9.9060	9.367	9.348	9.367	9.328	9.778	2,067,610	9.4777	-1.01%
2021-10-08	9.890	9.890	9.900	9.360	9.960	3,848,430	37,286,400	9.6887	9.462	9.462	9.472	8.955	9.529	4,022,370	9.2698	5.44%
2021-10-07	9.380	9.360	9.380	9.180	9.420	637,000	5,925,068	9.3015	8.974	8.955	8.974	8.783	9.013	665,791	8.8993	3.30%
2021-10-06	9.080	9.080	9.100	8.980	9.240	597,000	5,415,225	9.0707	8.687	8.687	8.706	8.592	8.840	623,983	8.6785	-1.09%
2021-10-05	9.180	9.140	9.180	8.850	9.220	2,196,925	19,911,538	9.0634	8.783	8.745	8.783	8.467	8.821	2,296,221	8.6714	-0.43%
2021-10-04	9.220	9.220	9.240	9.190	9.580	1,777,827	16,626,756	9.3523	8.821	8.821	8.840	8.793	9.166	1,858,181	8.9479	-2.54%
2021-09-30	9.460	9.440	9.460	9.200	9.480	1,531,200	14,332,170	9.3601	9.051	9.032	9.051	8.802	9.070	1,600,407	8.9553	2.71%
2021-09-29	9.210	9.200	9.210	9.110	9.400	1,048,000	9,656,729	9.2144	8.812	8.802	8.812	8.716	8.994	1,095,367	8.8160	-3.05%
2021-09-28	9.500	9.480	9.500	9.390	9.560	3,839,800	36,393,591	9.4780	9.089	9.070	9.089	8.984	9.147	4,013,350	9.0681	0.96%
2021-09-27	9.410	9.410	9.460	9.330	9.660	2,184,000	20,792,308	9.5203	9.003	9.003	9.051	8.927	9.242	2,282,712	9.1086	0.21%
2021-09-24	9.390	9.360	9.390	9.230	9.750	2,554,955	24,230,106	9.4836	8.984	8.955	8.984	8.831	9.328	2,670,433	9.0735	-1.26%
2021-09-23	9.510	9.510	9.520	9.230	9.680	2,983,240	28,422,297	9.5273	9.099	9.099	9.108	8.831	9.261	3,118,076	9.1153	4.97%
2021-09-21	9.060	9.050	9.060	8.900	9.160	606,700	5,466,793	9.0107	8.668	8.659	8.668	8.515	8.764	634,121	8.6211	-0.44%
2021-09-20	9.100	9.070	9.100	9.000	9.610	1,144,400	10,413,496	9.0995	8.706	8.678	8.706	8.611	9.194	1,196,124	8.7060	-5.11%
2021-09-17	9.590	9.580	9.590	9.400	9.750	2,128,596	20,464,425	9.6140	9.175	9.166	9.175	8.994	9.328	2,224,804	9.1983	0.21%
2021-09-16	9.570	9.570	9.600	9.500	10.52	1,185,600	11,562,522	9.7525	9.156	9.156	9.185	9.089	10.07	1,239,186	9.3307	-6.18%
2021-09-15	10.20	10.18	10.20	10.02	10.50	2,436,600	25,112,304	10.306	9.759	9.740	9.759	9.587	10.05	2,546,729	9.8606	-0.20%
2021-09-14	10.22	10.20	10.22	10.08	10.52	2,500,600	25,589,464	10.233	9.778	9.759	9.778	9.644	10.07	2,613,621	9.7908	-1.73%
2021-09-13	10.40	10.40	10.42	10.34	10.88	3,083,644	32,461,697	10.527	9.950	9.950	9.969	9.893	10.41	3,223,018	10.072	-5.28%
2021-09-10	10.98	10.98	11.00	10.72	11.10	2,003,800	21,967,164	10.963	10.51	10.51	10.52	10.26	10.62	2,094,367	10.489	2.62%
2021-09-09	10.70	10.68	10.70	10.70	10.98	1,987,800	21,518,416	10.825	10.24	10.22	10.24	10.24	10.51	2,077,644	10.357	-2.55%
2021-09-08	10.98	10.96	10.98	10.40	11.04	2,521,938	27,266,658	10.812	10.51	10.49	10.51	9.950	10.56	2,635,924	10.344	1.86%
2021-09-07	10.78	10.76	10.78	10.58	10.88	2,473,200	26,508,836	10.718	10.31	10.29	10.31	10.12	10.41	2,584,983	10.255	1.89%
2021-09-06	10.58	10.58	10.60	10.44	10.76	2,118,600	22,511,824	10.626	10.12	10.12	10.14	9.989	10.29	2,214,356	10.166	-0.94%
2021-09-03	10.68	10.66	10.68	10.36	10.74	1,631,600	17,339,092	10.627	10.22	10.20	10.22	9.912	10.28	1,705,345	10.168	1.14%
2021-09-02	10.56	10.44	10.56	10.40	10.94	1,454,000	15,475,073	10.643	10.10	9.989	10.10	9.950	10.47	1,519,718	10.183	0.00%
2021-09-01	10.56	10.56	10.60	10.06	10.66	1,588,600	16,662,091	10.489	10.10	10.10	10.14	9.625	10.20	1,660,401	10.035	3.13%
2021-08-31	10.24	10.18	10.24	9.800	10.24	1,406,400	14,112,675	10.035	9.797	9.740	9.797	9.376	9.797	1,469,966	9.6007	4.17%
2021-08-30	9.830	9.820	9.830	9.750	10.16	1,360,800	13,395,612	9.8439	9.405	9.395	9.405	9.328	9.721	1,422,305	9.4182	-2.29%
2021-08-27	10.06	10.00	10.06	9.940	10.48	2,360,000	24,106,472	10.215	9.625	9.568	9.625	9.510	10.03	2,466,667	9.7729	0.00%
2021-08-26	10.06	10.00	10.06	9.900	10.10	1,174,300	11,733,050	9.9915	9.625	9.568	9.625	9.472	9.663	1,227,376	9.5595	0.70%
2021-08-25	9.990	9.980	9.990	9.940	10.30	1,604,600	16,179,772	10.083	9.558	9.548	9.558	9.510	9.855	1,677,124	9.6473	0.60%
2021-08-24	9.930	9.930	9.940	9.200	10.00	2,845,700	27,747,355	9.7506	9.501	9.501	9.510	8.802	9.568	2,974,319	9.3290	8.05%
2021-08-23	9.190	9.180	9.190	9.090	9.360	2,624,800	24,136,338	9.1955	8.793	8.783	8.793	8.697	8.955	2,743,435	8.7979	0.22%
2021-08-20	9.170	9.170	9.190	9.060	9.610	2,143,098	19,807,941	9.2427	8.773	8.773	8.793	8.668	9.194	2,239,961	8.8430	-2.03%
2021-08-19	9.360	9.360	9.420	9.350	9.700	1,318,800	12,560,578	9.5242	8.955	8.955	9.013	8.946	9.281	1,378,407	9.1124	-3.51%
2021-08-18	9.700	9.690	9.700	9.540	9.800	921,400	8,889,276	9.6476	9.281	9.271	9.281	9.127	9.376	963,045	9.2304	0.52%
2021-08-17	9.650	9.650	9.660	9.580	10.02	2,329,900	22,794,495	9.7835	9.233	9.233	9.242	9.166	9.587	2,435,206	9.3604	-3.31%
2021-08-16	9.980	9.960	9.980	9.830	10.12	912,400	9,084,822	9.9571	9.548	9.529	9.548	9.405	9.682	953,638	9.5265	-0.40%
2021-08-13	10.02	10.00	10.02	9.840	10.14	913,740	9,136,066	9.9985	9.587	9.568	9.587	9.414	9.702	955,039	9.5662	0.91%
2021-08-12	9.930	9.900	9.930	9.720	9.980	1,850,420	18,256,178	9.8660	9.501	9.472	9.501	9.300	9.548	1,934,055	9.4393	0.81%
2021-08-11	9.850	9.840	9.850	9.830	10.24	1,472,600	14,658,704	9.9543	9.424	9.414	9.424	9.405	9.797	1,539,158	9.5238	-2.48%
2021-08-10	10.10	10.08	10.10	9.730	10.16	1,806,000	18,078,258	10.010	9.663	9.644	9.663	9.309	9.721	1,887,627	9.5772	3.80%
2021-08-09	9.730	9.730	9.760	9.500	9.880	1,716,600	16,728,200	9.7450	9.309	9.309	9.338	9.089	9.453	1,794,186	9.3236	1.78%
2021-08-06	9.560	9.550	9.560	9.300	9.580	1,063,400	10,049,800	9.4506	9.147	9.137	9.147	8.898	9.166	1,111,463	9.0420	0.21%
2021-08-05	9.540	9.540	9.560	9.520	9.770	2,017,800	19,485,162	9.6566	9.127	9.127	9.147	9.108	9.348	2,109,000	9.2391	-1.95%
2021-08-04	9.730	9.730	9.740	9.350	9.800	3,248,177	31,237,358	9.6169	9.309	9.309	9.319	8.946	9.376	3,394,987	9.2010	3.84%
2021-08-03	9.370	9.370	9.420	9.340	10.20	8,387,400	81,101,309	9.6694	8.965	8.965	9.013	8.936	9.759	8,766,492	9.2513	-0.64%
2021-08-02	9.430	9.430	9.440	9.120	9.780	3,710,450	34,717,910	9.3568	9.022	9.022	9.032	8.726	9.357	3,878,154	8.9522	-3.78%
2021-07-30	9.800	9.790	9.800	9.500	9.900	2,709,200	26,338,060	9.7217	9.376	9.367	9.376	9.089	9.472	2,831,650	9.3013	-1.51%
2021-07-29	9.950	9.910	9.950	9.420	9.980	4,374,600	42,970,031	9.8226	9.520	9.481	9.520	9.013	9.548	4,572,322	9.3979	7.92%
2021-07-28	9.220	9.220	9.250	9.030	9.710	8,466,600	78,216,513	9.2382	8.821	8.821	8.850	8.640	9.290	8,849,271	8.8388	-0.32%
2021-07-27	9.250	9.230	9.250	9.100	10.44	7,783,400	74,808,368	9.6113	8.850	8.831	8.850	8.706	9.989	8,135,192	9.1956	-7.50%
2021-07-26	10.00	9.950	10.00	9.920	11.00	5,303,600	54,816,686	10.336	9.568	9.520	9.568	9.491	10.52	5,543,311	9.8888	-10.07%
2021-07-23	11.12	11.08	11.12	11.02	11.44	2,169,401	24,199,119	11.155	10.64	10.60	10.64	10.54	10.95	2,267,453	10.672	-1.42%
2021-07-22	11.28	11.24	11.28	11.10	11.38	693,400	7,795,976	11.243	10.79	10.75	10.79	10.62	10.89	724,740	10.757	0.00%
2021-07-21	11.28	11.20	11.28	11.08	11.54	1,799,600	20,243,844	11.249	10.79	10.72	10.79	10.60	11.04	1,880,938	10.763	-1.05%
2021-07-20	11.40	11.38	11.40	11.32	11.84	2,450,400	28,067,184	11.454	10.91	10.89	10.91	10.83	11.33	2,561,153	10.959	-2.06%
2021-07-19	11.64	11.60	11.64	11.50	12.14	1,641,600	19,393,056	11.814	11.14	11.10	11.14	11.00	11.62	1,715,797	11.303	-1.69%
2021-07-16	11.84	11.82	11.84	11.32	11.92	6,265,620	72,248,636	11.531	11.33	11.31	11.33	10.83	11.40	6,548,812	11.032	1.37%
2021-07-15	11.68	11.66	11.68	11.52	12.30	3,581,000	42,293,676	11.811	11.17	11.16	11.17	11.02	11.77	3,742,853	11.300	-4.26%
2021-07-14	12.20	12.18	12.20	12.08	12.28	774,000	9,438,035	12.194	11.67	11.65	11.67	11.56	11.75	808,983	11.667	0.00%
2021-07-13	12.20	12.20	12.22	12.00	12.44	2,179,178	26,648,448	12.229	11.67	11.67	11.69	11.48	11.90	2,277,672	11.700	2.35%
2021-07-12	11.92	11.88	11.92	11.72	12.00	1,643,600	19,554,728	11.897	11.40	11.37	11.40	11.21	11.48	1,717,887	11.383	3.29%
2021-07-09	11.54	11.46	11.54	11.22	11.62	3,339,800	38,157,580	11.425	11.04	10.96	11.04	10.73	11.12	3,490,751	10.931	0.35%
2021-07-08	11.50	11.46	11.50	11.30	11.82	3,393,000	39,103,215	11.525	11.00	10.96	11.00	10.81	11.31	3,546,356	11.026	-2.87%
2021-07-07	11.84	11.84	11.86	11.58	11.88	927,600	10,933,380	11.787	11.33	11.33	11.35	11.08	11.37	969,525	11.277	0.68%
2021-07-06	11.76	11.76	11.78	11.50	11.92	2,163,600	25,286,940	11.687	11.25	11.25	11.27	11.00	11.40	2,261,390	11.182	-0.84%
2021-07-05	11.86	11.84	11.86	11.76	12.12	1,870,400	22,214,932	11.877	11.35	11.33	11.35	11.25	11.60	1,954,938	11.363	-1.66%
2021-07-02	12.06	12.06	12.08	11.96	12.36	6,526,800	79,243,816	12.141	11.54	11.54	11.56	11.44	11.83	6,821,797	11.616	-1.31%
2021-06-30	12.22	12.20	12.22	12.18	12.56	1,386,200	17,001,677	12.265	11.69	11.67	11.69	11.65	12.02	1,448,853	11.735	-1.77%
2021-06-29	12.44	12.40	12.44	12.10	12.66	3,039,000	37,602,380	12.373	11.90	11.86	11.90	11.58	12.11	3,176,356	11.838	-0.32%
2021-06-28	12.48	12.48	12.50	12.22	12.70	1,217,200	15,230,616	12.513	11.94	11.94	11.96	11.69	12.15	1,272,215	11.972	1.13%
2021-06-25	12.34	12.34	12.40	12.26	12.68	2,625,700	32,803,381	12.493	11.81	11.81	11.86	11.73	12.13	2,744,376	11.953	1.98%
2021-06-24	12.10	12.08	12.10	11.98	12.22	2,016,800	24,348,572	12.073	11.58	11.56	11.58	11.46	11.69	2,107,955	11.551	0.67%
2021-06-23	12.02	12.02	12.10	11.98	12.40	2,496,200	30,435,864	12.193	11.50	11.50	11.58	11.46	11.86	2,609,023	11.666	0.33%
2021-06-22	11.98	11.96	11.98	11.80	12.20	3,999,200	47,653,780	11.916	11.46	11.44	11.46	11.29	11.67	4,179,955	11.401	-0.99%
2021-06-21	12.10	12.06	12.10	11.88	12.36	3,652,000	43,963,904	12.038	11.58	11.54	11.58	11.37	11.83	3,817,062	11.518	-0.66%
2021-06-18	12.18	12.18	12.26	12.14	12.50	1,945,600	23,781,796	12.223	11.65	11.65	11.73	11.62	11.96	2,033,537	11.695	-0.65%
2021-06-17	12.26	12.20	12.26	12.08	12.36	1,265,800	15,411,672	12.175	11.73	11.67	11.73	11.56	11.83	1,323,011	11.649	0.33%
2021-06-16	12.22	12.18	12.22	12.10	12.38	1,942,600	23,688,480	12.194	11.69	11.65	11.69	11.58	11.84	2,030,401	11.667	-1.29%
2021-06-15	12.38	12.34	12.38	12.20	12.46	1,490,200	18,348,876	12.313	11.84	11.81	11.84	11.67	11.92	1,557,554	11.781	-0.32%
2021-06-11	12.42	12.40	12.42	12.30	12.64	2,007,262	24,875,521	12.393	11.88	11.86	11.88	11.77	12.09	2,097,986	11.857	-0.96%
2021-06-10	12.54	12.52	12.54	12.46	13.08	3,009,400	37,972,092	12.618	12.00	11.98	12.00	11.92	12.51	3,145,418	12.072	-3.54%
2021-06-09	13.00	13.00	13.02	12.72	13.08	1,306,200	16,908,832	12.945	12.44	12.44	12.46	12.17	12.51	1,365,237	12.385	1.40%
2021-06-08	12.82	12.78	12.82	12.54	12.82	1,842,200	23,378,968	12.691	12.27	12.23	12.27	12.00	12.27	1,925,463	12.142	1.42%
2021-06-07	12.64	12.64	12.66	12.44	13.10	4,612,600	58,189,992	12.615	12.09	12.09	12.11	11.90	12.53	4,821,079	12.070	-2.92%
2021-06-04	13.02	13.02	13.04	12.92	13.58	2,585,800	33,960,844	13.134	12.46	12.46	12.48	12.36	12.99	2,702,672	12.566	-2.40%
2021-06-03	13.34	13.34	13.38	13.06	13.60	2,641,794	35,408,427	13.403	12.76	12.76	12.80	12.50	13.01	2,761,197	12.824	2.14%
2021-06-02	13.06	13.04	13.06	12.92	13.36	4,061,800	53,129,704	13.080	12.50	12.48	12.50	12.36	12.78	4,245,384	12.515	-1.21%
2021-06-01	13.22	13.22	13.26	13.14	13.56	2,225,000	29,678,510	13.339	12.65	12.65	12.69	12.57	12.97	2,325,565	12.762	-0.45%
2021-05-31	13.28	13.26	13.28	13.12	13.54	4,130,200	54,758,668	13.258	12.71	12.69	12.71	12.55	12.95	4,316,876	12.685	-1.92%
2021-05-28	13.54	13.52	13.54	13.38	14.24	2,861,800	39,027,658	13.637	12.95	12.94	12.95	12.80	13.62	2,991,147	13.048	-3.70%
2021-05-27	14.06	14.02	14.06	13.24	14.08	4,671,600	64,865,916	13.885	13.45	13.41	13.45	12.67	13.47	4,882,746	13.285	4.46%
2021-05-26	13.46	13.38	13.46	13.34	13.70	1,655,600	22,355,200	13.503	12.88	12.80	12.88	12.76	13.11	1,730,429	12.919	0.90%
2021-05-25	13.34	13.34	13.38	13.20	13.58	3,458,000	46,081,416	13.326	12.76	12.76	12.80	12.63	12.99	3,614,294	12.750	0.15%
2021-05-24	13.32	13.32	13.36	13.10	13.70	2,331,800	30,996,409	13.293	12.74	12.74	12.78	12.53	13.11	2,437,192	12.718	-2.77%
2021-05-21	13.70	13.68	13.70	13.54	14.12	2,305,200	31,934,000	13.853	13.11	13.09	13.11	12.95	13.51	2,409,390	13.254	1.63%
2021-05-20	13.48	13.46	13.48	13.36	13.84	1,827,800	24,775,112	13.555	12.90	12.88	12.90	12.78	13.24	1,910,412	12.968	0.15%
2021-05-18	13.46	13.44	13.46	13.32	13.68	1,782,800	23,948,480	13.433	12.88	12.86	12.88	12.74	13.09	1,863,379	12.852	-1.03%
2021-05-17	13.60	13.60	13.62	13.28	13.72	1,786,600	24,169,833	13.528	13.01	13.01	13.03	12.71	13.13	1,867,350	12.943	2.26%
2021-05-14	13.30	13.30	13.34	13.06	13.84	2,480,000	33,313,476	13.433	12.72	12.72	12.76	12.50	13.24	2,592,090	12.852	1.37%
2021-05-13	13.12	13.10	13.12	12.98	13.24	2,620,404	34,204,199	13.053	12.55	12.53	12.55	12.42	12.67	2,738,840	12.489	-1.80%
2021-05-12	13.36	13.36	13.42	12.90	13.58	2,631,800	35,188,220	13.370	12.78	12.78	12.84	12.34	12.99	2,750,751	12.792	2.61%
2021-05-11	13.02	12.98	13.02	12.80	13.26	2,122,709	27,469,542	12.941	12.46	12.42	12.46	12.25	12.69	2,218,651	12.381	-2.98%
2021-05-10	13.42	13.42	13.44	13.02	13.80	3,837,200	51,302,272	13.370	12.84	12.84	12.86	12.46	13.20	4,010,633	12.792	-2.75%
2021-05-07	13.80	13.76	13.80	13.58	14.18	3,066,700	42,454,904	13.844	13.20	13.16	13.20	12.99	13.57	3,205,308	13.245	-2.27%
2021-05-06	14.12	14.10	14.12	13.36	14.32	4,831,800	66,940,416	13.854	13.51	13.49	13.51	12.78	13.70	5,050,186	13.255	1.00%
2021-05-05	13.98	13.94	13.98	13.72	14.26	957,400	13,459,530	14.058	13.38	13.34	13.38	13.13	13.64	1,000,672	13.450	0.00%
2021-05-04	13.98	13.96	13.98	13.64	14.52	2,355,400	32,922,308	13.977	13.38	13.36	13.38	13.05	13.89	2,461,859	13.373	-2.92%
2021-05-03	14.40	14.40	14.42	14.20	15.54	3,059,400	44,274,797	14.472	13.78	13.78	13.80	13.59	14.87	3,197,678	13.846	-6.98%
2021-04-30	15.48	15.46	15.48	15.22	15.74	1,238,400	19,126,092	15.444	14.81	14.79	14.81	14.56	15.06	1,294,373	14.776	0.26%
2021-04-29	15.44	15.42	15.44	15.38	15.80	1,325,885	20,565,943	15.511	14.77	14.75	14.77	14.71	15.12	1,385,812	14.840	-1.40%
2021-04-28	15.66	15.66	15.68	14.92	15.76	3,871,800	59,249,467	15.303	14.98	14.98	15.00	14.27	15.08	4,046,797	14.641	2.89%
2021-04-27	15.22	15.22	15.26	14.50	15.50	5,432,770	82,399,771	15.167	14.56	14.56	14.60	13.87	14.83	5,678,319	14.511	5.26%
2021-04-26	14.46	14.46	14.50	14.46	14.94	3,135,400	45,966,676	14.661	13.83	13.83	13.87	13.83	14.29	3,277,113	14.027	-1.77%
2021-04-23	14.72	14.70	14.72	14.20	14.76	4,184,200	60,908,559	14.557	14.08	14.06	14.08	13.59	14.12	4,373,316	13.927	3.23%
2021-04-22	14.26	14.26	14.28	14.06	14.34	1,273,800	18,068,484	14.185	13.64	13.64	13.66	13.45	13.72	1,331,373	13.571	1.57%
2021-04-21	14.04	13.98	14.04	13.66	14.24	3,105,800	43,633,761	14.049	13.43	13.38	13.43	13.07	13.62	3,246,175	13.442	1.01%
2021-04-20	13.90	13.88	13.90	13.82	14.36	2,511,600	35,208,305	14.018	13.30	13.28	13.30	13.22	13.74	2,625,119	13.412	-1.42%
2021-04-19	14.10	14.10	14.12	13.80	14.30	2,217,400	31,285,236	14.109	13.49	13.49	13.51	13.20	13.68	2,317,621	13.499	1.15%
2021-04-16	13.94	13.92	13.94	13.32	14.00	2,213,000	30,539,816	13.800	13.34	13.32	13.34	12.74	13.39	2,313,023	13.203	2.20%
2021-04-15	13.64	13.60	13.64	13.20	13.80	1,631,600	22,152,760	13.577	13.05	13.01	13.05	12.63	13.20	1,705,345	12.990	2.25%
2021-04-14	13.34	13.30	13.34	12.90	13.48	2,039,000	26,977,980	13.231	12.76	12.72	12.76	12.34	12.90	2,131,158	12.659	4.06%
2021-04-13	12.82	12.82	12.84	12.68	13.30	2,054,307	26,546,192	12.922	12.27	12.27	12.28	12.13	12.72	2,147,157	12.363	-2.29%
2021-04-12	13.12	13.12	13.14	12.98	13.86	1,491,400	19,710,872	13.216	12.55	12.55	12.57	12.42	13.26	1,558,808	12.645	-4.09%
2021-04-09	13.68	13.66	13.68	13.46	13.96	1,221,000	16,679,692	13.661	13.09	13.07	13.09	12.88	13.36	1,276,186	13.070	0.74%
2021-04-08	13.58	13.58	13.64	13.32	13.78	2,336,878	31,649,366	13.543	12.99	12.99	13.05	12.74	13.18	2,442,500	12.958	-0.59%
2021-04-07	13.66	13.66	13.68	13.36	13.90	3,471,400	47,145,792	13.581	13.07	13.07	13.09	12.78	13.30	3,628,299	12.994	1.34%
2021-04-01	13.48	13.46	13.48	13.02	13.70	2,517,200	33,964,160	13.493	12.90	12.88	12.90	12.46	13.11	2,630,972	12.909	4.33%
2021-03-31	12.92	12.86	12.92	12.74	13.14	1,779,400	23,028,428	12.942	12.36	12.30	12.36	12.19	12.57	1,859,825	12.382	1.41%
2021-03-30	12.74	12.74	12.76	12.70	13.10	1,929,600	24,837,112	12.872	12.19	12.19	12.21	12.15	12.53	2,016,814	12.315	0.16%
2021-03-29	12.72	12.70	12.72	12.50	13.22	3,053,000	39,078,714	12.800	12.17	12.15	12.17	11.96	12.65	3,190,989	12.247	-2.15%
2021-03-26	13.00	12.96	13.00	12.70	13.10	2,695,600	34,767,501	12.898	12.44	12.40	12.44	12.15	12.53	2,817,435	12.340	2.04%
2021-03-25	12.74	12.74	12.80	12.22	12.96	2,731,800	34,509,773	12.633	12.19	12.19	12.25	11.69	12.40	2,855,271	12.086	-1.85%
2021-03-24	12.98	12.98	13.00	12.74	13.48	5,105,200	66,139,348	12.955	12.42	12.42	12.44	12.19	12.90	5,335,944	12.395	-2.70%
2021-03-23	13.34	13.32	13.34	13.18	13.94	4,914,000	65,923,304	13.415	12.76	12.74	12.76	12.61	13.34	5,136,102	12.835	-2.20%
2021-03-22	13.64	13.64	13.70	13.64	14.46	4,132,800	57,574,002	13.931	13.05	13.05	13.11	13.05	13.83	4,319,593	13.329	-5.28%
2021-03-19	14.40	14.40	14.42	14.00	15.04	5,563,200	79,613,796	14.311	13.78	13.78	13.80	13.39	14.39	5,814,644	13.692	-4.13%
2021-03-18	15.02	15.00	15.02	14.72	15.42	2,987,792	45,107,277	15.097	14.37	14.35	14.37	14.08	14.75	3,122,833	14.444	1.35%
2021-03-17	14.82	14.80	14.82	14.34	15.16	4,088,639	60,684,760	14.842	14.18	14.16	14.18	13.72	14.50	4,273,436	14.200	0.27%
2021-03-16	14.78	14.70	14.78	13.76	14.78	5,172,800	73,923,040	14.291	14.14	14.06	14.14	13.16	14.14	5,406,599	13.673	6.33%
2021-03-15	13.90	13.88	13.90	13.80	14.56	3,077,119	43,222,082	14.046	13.30	13.28	13.30	13.20	13.93	3,216,198	13.439	0.72%
2021-03-12	13.80	13.80	13.82	13.76	14.48	8,191,126	114,058,800	13.925	13.20	13.20	13.22	13.16	13.85	8,561,346	13.323	-2.95%
2021-03-11	14.22	14.20	14.22	13.80	14.30	3,905,000	54,989,696	14.082	13.61	13.59	13.61	13.20	13.68	4,081,497	13.473	2.45%
2021-03-10	13.88	13.86	13.88	13.74	14.30	3,931,912	55,054,260	14.002	13.28	13.26	13.28	13.15	13.68	4,109,626	13.396	1.46%
2021-03-09	13.68	13.62	13.68	12.60	13.90	7,095,886	94,997,874	13.388	13.09	13.03	13.09	12.06	13.30	7,416,604	12.809	5.56%
2021-03-08	12.96	12.96	13.00	12.88	14.78	9,382,266	127,169,439	13.554	12.40	12.40	12.44	12.32	14.14	9,806,323	12.968	-9.75%
2021-03-05	14.36	14.36	14.38	13.30	14.50	7,145,900	100,024,260	13.997	13.74	13.74	13.76	12.72	13.87	7,468,879	13.392	2.87%
2021-03-04	13.96	13.96	14.02	13.80	14.66	6,245,800	89,019,061	14.253	13.36	13.36	13.41	13.20	14.03	6,528,096	13.636	-5.68%
2021-03-03	14.80	14.78	14.80	14.34	14.92	3,345,000	49,093,436	14.677	14.16	14.14	14.16	13.72	14.27	3,496,186	14.042	1.79%
2021-03-02	14.54	14.52	14.54	14.20	15.26	7,957,200	116,176,596	14.600	13.91	13.89	13.91	13.59	14.60	8,316,847	13.969	-4.47%
2021-03-01	15.22	15.20	15.22	14.78	15.66	8,934,199	136,083,689	15.232	14.56	14.54	14.56	14.14	14.98	9,338,005	14.573	2.84%
2021-02-26	14.80	14.76	14.80	14.42	15.64	13,621,656	204,091,871	14.983	14.16	14.12	14.16	13.80	14.96	14,237,324	14.335	-8.07%
2021-02-25	16.10	16.08	16.10	16.02	18.16	11,653,200	196,201,994	16.837	15.40	15.38	15.40	15.33	17.37	12,179,898	16.109	-7.26%
2021-02-24	17.36	17.34	17.36	16.60	18.70	18,855,741	331,777,746	17.596	16.61	16.59	16.61	15.88	17.89	19,707,978	16.835	-3.88%
2021-02-23	18.06	18.04	18.06	15.68	18.14	21,328,388	367,258,065	17.219	17.28	17.26	17.28	15.00	17.36	22,292,383	16.475	13.44%
2021-02-22	15.92	15.92	15.98	15.80	17.78	13,915,017	227,274,467	16.333	15.23	15.23	15.29	15.12	17.01	14,543,944	15.627	-7.98%
2021-02-19	17.30	17.28	17.30	16.56	18.12	10,070,674	173,609,538	17.239	16.55	16.53	16.55	15.84	17.34	10,525,846	16.494	-2.81%
2021-02-18	17.80	17.78	17.80	17.08	18.48	26,827,532	477,928,849	17.815	17.03	17.01	17.03	16.34	17.68	28,040,076	17.044	-0.22%
2021-02-17	17.84	17.84	17.86	17.00	18.16	25,162,247	442,412,131	17.582	17.07	17.07	17.09	16.26	17.37	26,299,524	16.822	5.06%
2021-02-16	16.98	16.98	17.00	16.86	19.30	33,237,682	588,392,437	17.703	16.25	16.25	16.26	16.13	18.47	34,739,950	16.937	9.55%
2021-02-11	15.50	15.48	15.50	15.06	15.64	2,564,000	39,610,568	15.449	14.83	14.81	14.83	14.41	14.96	2,679,887	14.781	0.39%
2021-02-10	15.44	15.42	15.44	14.84	15.48	4,518,700	68,721,536	15.208	14.77	14.75	14.77	14.20	14.81	4,722,935	14.551	0.13%
2021-02-09	15.42	15.42	15.44	15.18	15.80	4,083,996	63,105,529	15.452	14.75	14.75	14.77	14.52	15.12	4,268,583	14.784	-0.90%
2021-02-08	15.56	15.54	15.56	15.08	16.08	11,385,040	177,985,239	15.633	14.89	14.87	14.89	14.43	15.38	11,899,618	14.957	5.42%
2021-02-05	14.76	14.74	14.76	14.60	15.36	4,722,600	70,380,515	14.903	14.12	14.10	14.12	13.97	14.70	4,936,051	14.258	-1.73%
2021-02-04	15.02	15.00	15.02	14.52	15.54	7,160,800	107,347,336	14.991	14.37	14.35	14.37	13.89	14.87	7,484,452	14.343	-0.53%
2021-02-03	15.10	15.08	15.10	13.46	15.30	12,290,742	181,796,691	14.791	14.45	14.43	14.45	12.88	14.64	12,846,256	14.152	11.03%
2021-02-02	13.60	13.58	13.60	13.14	13.84	5,501,600	74,653,808	13.569	13.01	12.99	13.01	12.57	13.24	5,750,260	12.983	3.50%
2021-02-01	13.14	13.10	13.14	12.54	13.46	5,212,656	68,512,453	13.143	12.57	12.53	12.57	12.00	12.88	5,448,256	12.575	4.12%
2021-01-29	12.62	12.60	12.62	12.44	13.10	3,212,230	40,922,178	12.739	12.07	12.06	12.07	11.90	12.53	3,357,416	12.189	0.64%
2021-01-28	12.54	12.50	12.54	12.18	13.44	7,989,850	102,613,332	12.843	12.00	11.96	12.00	11.65	12.86	8,350,973	12.288	1.29%
2021-01-27	12.38	12.34	12.38	11.92	12.70	3,996,000	48,965,536	12.254	11.84	11.81	11.84	11.40	12.15	4,176,610	11.724	-0.48%
2021-01-26	12.44	12.44	12.46	12.22	13.34	7,958,770	100,602,633	12.640	11.90	11.90	11.92	11.69	12.76	8,318,488	12.094	-7.44%
2021-01-25	13.44	13.40	13.44	13.38	14.30	4,709,898	64,143,890	13.619	12.86	12.82	12.86	12.80	13.68	4,922,775	13.030	-3.59%
2021-01-22	13.94	13.94	14.00	13.52	14.42	6,011,200	84,433,500	14.046	13.34	13.34	13.39	12.94	13.80	6,282,893	13.439	0.72%
2021-01-21	13.84	13.82	13.84	13.24	14.20	7,210,250	98,512,987	13.663	13.24	13.22	13.24	12.67	13.59	7,536,137	13.072	-1.42%
2021-01-20	14.04	14.00	14.04	12.88	14.10	8,885,745	120,980,956	13.615	13.43	13.39	13.43	12.32	13.49	9,287,361	13.026	9.35%
2021-01-19	12.84	12.82	12.84	12.60	13.70	7,453,600	97,251,556	13.048	12.28	12.27	12.28	12.06	13.11	7,790,486	12.483	1.74%
2021-01-18	12.62	12.62	12.66	12.56	13.06	2,698,000	34,461,900	12.773	12.07	12.07	12.11	12.02	12.50	2,819,944	12.221	-3.37%
2021-01-15	13.06	13.06	13.08	12.80	13.30	1,553,400	20,215,360	13.014	12.50	12.50	12.51	12.25	12.72	1,623,610	12.451	-0.76%
2021-01-14	13.16	13.12	13.16	13.00	13.58	1,501,600	19,875,276	13.236	12.59	12.55	12.59	12.44	12.99	1,569,469	12.664	-0.15%
2021-01-13	13.18	13.14	13.18	13.04	13.70	1,695,200	22,583,128	13.322	12.61	12.57	12.61	12.48	13.11	1,771,819	12.746	-3.51%
2021-01-12	13.66	13.62	13.66	12.94	13.86	5,160,088	70,412,828	13.646	13.07	13.03	13.07	12.38	13.26	5,393,312	13.056	3.48%
2021-01-11	13.20	13.18	13.20	12.32	13.24	5,853,000	75,700,740	12.934	12.63	12.61	12.63	11.79	12.67	6,117,542	12.374	3.94%
2021-01-08	12.70	12.68	12.70	12.48	12.98	3,419,873	43,644,465	12.762	12.15	12.13	12.15	11.94	12.42	3,574,444	12.210	-0.78%
2021-01-07	12.80	12.78	12.80	12.36	13.06	4,808,400	61,203,996	12.729	12.25	12.23	12.25	11.83	12.50	5,025,729	12.178	-0.78%
2021-01-06	12.90	12.88	12.90	12.16	12.94	4,264,400	53,916,174	12.643	12.34	12.32	12.34	11.63	12.38	4,457,141	12.097	3.53%
2021-01-05	12.46	12.44	12.46	12.46	13.14	4,849,320	61,725,434	12.729	11.92	11.90	11.92	11.92	12.57	5,068,498	12.178	-5.18%
2021-01-04	13.14	13.12	13.14	12.60	13.14	5,857,649	75,442,005	12.879	12.57	12.55	12.57	12.06	12.57	6,122,401	12.322	7.35%
2020-12-31	12.24	12.20	12.24	11.58	12.24	1,376,000	16,559,414	12.034	11.71	11.67	11.71	11.08	11.71	1,438,192	11.514	5.52%
2020-12-30	11.60	11.60	11.62	11.46	11.74	1,494,800	17,307,404	11.578	11.10	11.10	11.12	10.96	11.23	1,562,362	11.078	-0.85%
2020-12-29	11.70	11.66	11.70	10.98	11.78	2,568,114	29,478,486	11.479	11.19	11.16	11.19	10.51	11.27	2,684,187	10.982	6.36%
2020-12-28	11.00	10.98	11.00	10.62	11.06	3,614,205	39,322,418	10.880	10.52	10.51	10.52	10.16	10.58	3,777,559	10.409	0.00%
2020-12-24	11.00	10.98	11.00	10.70	11.14	1,933,953	21,095,775	10.908	10.52	10.51	10.52	10.24	10.66	2,021,363	10.436	-0.18%
2020-12-23	11.02	11.02	11.04	10.94	11.22	1,393,400	15,516,352	11.136	10.54	10.54	10.56	10.47	10.73	1,456,379	10.654	-0.18%
2020-12-22	11.04	11.02	11.04	11.00	11.50	2,458,948	27,598,627	11.224	10.56	10.54	10.56	10.52	11.00	2,570,087	10.738	-0.72%
2020-12-21	11.12	11.12	11.14	11.12	11.88	2,895,437	32,833,234	11.340	10.64	10.64	10.66	10.64	11.37	3,026,304	10.849	-6.40%
2020-12-18	11.88	11.86	11.88	11.74	11.96	1,143,511	13,564,810	11.862	11.37	11.35	11.37	11.23	11.44	1,195,195	11.349	0.00%
2020-12-17	11.88	11.88	11.90	11.62	12.10	1,223,911	14,462,168	11.816	11.37	11.37	11.39	11.12	11.58	1,279,229	11.305	1.19%
2020-12-16	11.74	11.74	11.76	11.54	11.84	1,314,400	15,298,440	11.639	11.23	11.23	11.25	11.04	11.33	1,373,808	11.136	0.34%
2020-12-15	11.70	11.64	11.70	11.60	11.88	1,523,370	17,852,723	11.719	11.19	11.14	11.19	11.10	11.37	1,592,223	11.212	-1.35%
2020-12-14	11.86	11.86	11.88	11.80	12.10	1,437,201	17,150,607	11.933	11.35	11.35	11.37	11.29	11.58	1,502,159	11.417	-2.79%
2020-12-11	12.20	12.18	12.20	12.04	12.32	1,315,600	16,044,936	12.196	11.67	11.65	11.67	11.52	11.79	1,375,062	11.669	-0.97%
2020-12-10	12.32	12.24	12.32	12.20	12.58	645,956	7,939,913	12.292	11.79	11.71	11.79	11.67	12.04	675,152	11.760	-0.48%
2020-12-09	12.38	12.32	12.38	12.10	12.58	903,156	11,171,957	12.370	11.84	11.79	11.84	11.58	12.04	943,977	11.835	-0.32%
2020-12-08	12.42	12.40	12.42	12.42	12.92	1,176,188	14,759,525	12.549	11.88	11.86	11.88	11.88	12.36	1,229,349	12.006	-3.57%
2020-12-07	12.88	12.88	12.90	12.74	13.20	1,360,000	17,529,095	12.889	12.32	12.32	12.34	12.19	12.63	1,421,469	12.332	-0.31%
2020-12-04	12.92	12.92	12.98	12.80	13.08	1,840,000	23,834,874	12.954	12.36	12.36	12.42	12.25	12.51	1,923,164	12.394	0.16%
2020-12-03	12.90	12.84	12.90	12.68	12.92	1,086,640	13,896,598	12.789	12.34	12.28	12.34	12.13	12.36	1,135,754	12.236	0.78%
2020-12-02	12.80	12.72	12.82	12.60	12.92	2,079,800	26,410,192	12.698	12.25	12.17	12.27	12.06	12.36	2,173,802	12.149	-1.23%
2020-12-01	12.96	12.92	12.96	12.80	13.16	2,050,267	26,613,300	12.980	12.40	12.36	12.40	12.25	12.59	2,142,934	12.419	-2.26%
2020-11-30	13.26	13.26	13.28	12.42	13.26	3,486,400	45,528,028	13.059	12.69	12.69	12.71	11.88	12.69	3,643,977	12.494	3.59%
2020-11-27	12.80	12.72	12.80	12.66	12.92	514,200	6,552,332	12.743	12.25	12.17	12.25	12.11	12.36	537,441	12.192	-0.62%
2020-11-26	12.88	12.88	12.90	12.58	12.94	573,600	7,344,796	12.805	12.32	12.32	12.34	12.04	12.38	599,525	12.251	2.38%
2020-11-25	12.58	12.54	12.58	12.40	13.00	909,792	11,443,320	12.578	12.04	12.00	12.04	11.86	12.44	950,913	12.034	-1.41%
2020-11-24	12.76	12.72	12.76	12.54	12.82	1,591,744	20,220,703	12.703	12.21	12.17	12.21	12.00	12.27	1,663,687	12.154	1.75%
2020-11-23	12.54	12.52	12.54	12.36	13.02	2,753,944	34,681,602	12.593	12.00	11.98	12.00	11.83	12.46	2,878,416	12.049	-3.54%
2020-11-20	13.00	12.92	13.00	12.88	13.24	821,400	10,693,164	13.018	12.44	12.36	12.44	12.32	12.67	858,525	12.455	-0.15%
2020-11-19	13.02	13.02	13.06	12.90	13.18	1,266,000	16,445,728	12.990	12.46	12.46	12.50	12.34	12.61	1,323,220	12.429	-1.36%
2020-11-18	13.20	13.20	13.22	12.92	13.40	2,351,000	30,973,556	13.175	12.63	12.63	12.65	12.36	12.82	2,457,260	12.605	-0.30%
2020-11-17	13.24	13.20	13.24	12.52	13.40	5,911,200	77,841,072	13.168	12.67	12.63	12.67	11.98	12.82	6,178,373	12.599	3.76%
2020-11-16	12.76	12.72	12.76	12.10	12.94	3,965,800	50,373,516	12.702	12.21	12.17	12.21	11.58	12.38	4,145,045	12.153	5.28%
2020-11-13	12.12	12.08	12.12	11.78	12.18	1,035,400	12,415,180	11.991	11.60	11.56	11.60	11.27	11.65	1,082,198	11.472	1.68%
2020-11-12	11.92	11.86	11.92	11.80	12.36	1,564,000	18,762,566	11.997	11.40	11.35	11.40	11.29	11.83	1,634,689	11.478	-1.00%
2020-11-11	12.04	12.00	12.04	11.86	12.58	3,513,600	42,230,440	12.019	11.52	11.48	11.52	11.35	12.04	3,672,407	11.499	-4.75%
2020-11-10	12.64	12.64	12.66	12.24	13.26	6,373,200	81,480,540	12.785	12.09	12.09	12.11	11.71	12.69	6,661,254	12.232	4.64%
2020-11-09	12.08	12.08	12.14	11.60	12.28	3,508,000	42,221,857	12.036	11.56	11.56	11.62	11.10	11.75	3,666,554	11.515	4.68%
2020-11-06	11.54	11.52	11.54	11.20	11.54	918,744	10,462,707	11.388	11.04	11.02	11.04	10.72	11.04	960,269	10.896	0.87%
2020-11-05	11.44	11.44	11.46	11.28	11.60	1,638,200	18,809,020	11.482	10.95	10.95	10.96	10.79	11.10	1,712,243	10.985	1.42%
2020-11-04	11.28	11.20	11.28	10.82	11.30	1,771,704	19,702,236	11.121	10.79	10.72	10.79	10.35	10.81	1,851,781	10.640	4.06%
2020-11-03	10.84	10.84	10.86	10.60	10.90	1,543,200	16,522,448	10.707	10.37	10.37	10.39	10.14	10.43	1,612,949	10.244	0.37%
2020-11-02	10.80	10.76	10.80	10.60	11.08	2,209,600	23,835,268	10.787	10.33	10.29	10.33	10.14	10.60	2,309,469	10.321	-1.10%
2020-10-30	10.92	10.90	10.92	10.82	11.14	1,066,970	11,678,029	10.945	10.45	10.43	10.45	10.35	10.66	1,115,195	10.472	-1.62%
2020-10-29	11.10	11.10	11.12	10.78	11.12	2,041,400	22,469,394	11.007	10.62	10.62	10.64	10.31	10.64	2,133,667	10.531	-0.36%
2020-10-28	11.14	11.02	11.14	10.80	11.18	1,269,370	14,009,375	11.036	10.66	10.54	10.66	10.33	10.70	1,326,743	10.559	2.58%
2020-10-27	10.86	10.84	10.86	10.74	11.52	4,740,440	52,342,236	11.042	10.39	10.37	10.39	10.28	11.02	4,954,697	10.564	-6.54%
2020-10-23	11.62	11.60	11.62	11.48	11.86	2,057,400	23,879,892	11.607	11.12	11.10	11.12	10.98	11.35	2,150,390	11.105	-1.53%
2020-10-22	11.80	11.70	11.80	11.16	11.80	1,983,500	22,968,936	11.580	11.29	11.19	11.29	10.68	11.29	2,073,150	11.079	3.69%
2020-10-21	11.38	11.38	11.40	11.22	11.50	1,178,961	13,391,592	11.359	10.89	10.89	10.91	10.73	11.00	1,232,247	10.868	-0.52%
2020-10-20	11.44	11.38	11.44	11.02	11.46	2,681,792	30,135,936	11.237	10.95	10.89	10.95	10.54	10.96	2,803,003	10.751	1.06%
2020-10-19	11.32	11.32	11.34	11.30	11.78	1,680,400	19,140,896	11.391	10.83	10.83	10.85	10.81	11.27	1,756,350	10.898	-2.75%
2020-10-16	11.64	11.60	11.64	11.44	11.96	2,517,520	29,108,668	11.562	11.14	11.10	11.14	10.95	11.44	2,631,306	11.062	-1.02%
2020-10-15	11.76	11.74	11.76	11.64	12.40	4,275,800	50,639,154	11.843	11.25	11.23	11.25	11.14	11.86	4,469,056	11.331	-5.31%
2020-10-14	12.42	12.38	12.42	12.26	13.14	5,652,649	70,691,864	12.506	11.88	11.84	11.88	11.73	12.57	5,908,136	11.965	-4.90%
2020-10-12	13.06	13.04	13.06	13.00	13.46	2,175,000	28,564,511	13.133	12.50	12.48	12.50	12.44	12.88	2,273,305	12.565	-1.66%
2020-10-09	13.28	13.26	13.28	12.96	13.74	4,210,400	55,556,820	13.195	12.71	12.69	12.71	12.40	13.15	4,400,701	12.625	-3.07%
2020-10-08	13.70	13.66	13.70	13.42	13.80	746,600	10,149,798	13.595	13.11	13.07	13.11	12.84	13.20	780,345	13.007	-0.15%
2020-10-07	13.72	13.68	13.72	13.50	13.76	1,062,000	14,498,956	13.653	13.13	13.09	13.13	12.92	13.16	1,110,000	13.062	0.73%
2020-10-06	13.62	13.60	13.62	13.32	13.68	1,238,600	16,747,429	13.521	13.03	13.01	13.03	12.74	13.09	1,294,582	12.937	2.41%
2020-10-05	13.30	13.26	13.30	13.16	13.76	1,746,653	23,239,220	13.305	12.72	12.69	12.72	12.59	13.16	1,825,598	12.730	-0.60%
2020-09-30	13.38	13.32	13.38	13.00	13.38	1,712,056	22,625,675	13.215	12.80	12.74	12.80	12.44	12.80	1,789,437	12.644	2.92%
2020-09-29	13.00	12.96	13.00	12.88	13.22	1,207,400	15,716,460	13.017	12.44	12.40	12.44	12.32	12.65	1,261,972	12.454	-1.07%
2020-09-28	13.14	13.14	13.16	12.48	13.18	2,116,560	27,477,053	12.982	12.57	12.57	12.59	11.94	12.61	2,212,224	12.421	3.96%
2020-09-25	12.64	12.54	12.64	12.26	12.98	3,204,400	40,022,048	12.490	12.09	12.00	12.09	11.73	12.42	3,349,232	11.950	-0.78%
2020-09-24	12.74	12.68	12.74	12.62	13.00	1,918,300	24,479,770	12.761	12.19	12.13	12.19	12.07	12.44	2,005,003	12.209	-2.30%
2020-09-23	13.04	13.04	13.10	12.92	13.24	1,813,200	23,700,628	13.071	12.48	12.48	12.53	12.36	12.67	1,895,153	12.506	-0.31%
2020-09-22	13.08	13.04	13.08	12.68	13.12	2,684,200	34,797,010	12.964	12.51	12.48	12.51	12.13	12.55	2,805,520	12.403	3.32%
2020-09-21	12.66	12.64	12.66	12.58	13.50	3,277,660	42,419,091	12.942	12.11	12.09	12.11	12.04	12.92	3,425,803	12.382	-4.24%
2020-09-18	13.22	13.22	13.24	12.88	13.28	3,822,000	49,937,024	13.066	12.65	12.65	12.67	12.32	12.71	3,994,746	12.501	1.07%
2020-09-17	13.08	13.08	13.12	12.78	13.28	5,046,600	65,619,844	13.003	12.51	12.51	12.55	12.23	12.71	5,274,695	12.441	0.93%
2020-09-16	12.96	12.96	13.04	12.90	13.76	11,619,999	154,119,979	13.263	12.40	12.40	12.48	12.34	13.16	12,145,197	12.690	-0.92%
2020-09-15	13.08	13.02	13.08	12.80	13.38	3,964,040	51,222,584	12.922	12.51	12.46	12.51	12.25	12.80	4,143,206	12.363	0.46%
2020-09-14	13.02	13.00	13.02	12.88	13.40	4,226,065	55,232,208	13.069	12.46	12.44	12.46	12.32	12.82	4,417,074	12.504	-1.36%
2020-09-11	13.20	13.18	13.20	12.78	13.40	3,555,200	46,439,024	13.062	12.63	12.61	12.63	12.23	12.82	3,715,887	12.497	-1.35%
2020-09-10	13.38	13.24	13.38	13.10	13.96	7,405,800	99,121,626	13.384	12.80	12.67	12.80	12.53	13.36	7,740,525	12.806	-0.74%
2020-09-09	13.48	13.46	13.48	13.38	14.00	2,642,400	35,771,498	13.538	12.90	12.88	12.90	12.80	13.39	2,761,831	12.952	-3.71%
2020-09-08	14.00	14.00	14.02	13.86	14.96	2,917,200	41,294,704	14.156	13.39	13.39	13.41	13.26	14.31	3,049,051	13.543	-4.63%
2020-09-07	14.68	14.56	14.68	14.42	15.20	2,738,000	40,324,473	14.728	14.05	13.93	14.05	13.80	14.54	2,861,751	14.091	-3.55%
2020-09-04	15.22	15.22	15.24	13.60	15.60	5,132,000	76,829,456	14.971	14.56	14.56	14.58	13.01	14.93	5,363,955	14.323	-2.44%
2020-09-03	15.60	15.58	15.60	15.46	16.06	3,637,800	57,229,663	15.732	14.93	14.91	14.93	14.79	15.37	3,802,220	15.052	0.00%
2020-09-02	15.60	15.58	15.60	15.32	15.68	2,875,600	44,601,268	15.510	14.93	14.91	14.93	14.66	15.00	3,005,571	14.840	2.63%
2020-09-01	15.20	15.20	15.22	15.20	15.86	1,829,000	28,312,012	15.480	14.54	14.54	14.56	14.54	15.17	1,911,667	14.810	-1.55%
2020-08-31	15.44	15.40	15.44	15.32	16.04	4,163,800	65,519,270	15.735	14.77	14.73	14.77	14.66	15.35	4,351,994	15.055	-1.66%
2020-08-28	15.70	15.66	15.70	15.20	16.04	7,950,749	124,900,027	15.709	15.02	14.98	15.02	14.54	15.35	8,310,105	15.030	3.02%
2020-08-27	15.24	15.24	15.28	14.96	15.50	2,140,400	32,741,516	15.297	14.58	14.58	14.62	14.31	14.83	2,237,141	14.635	1.06%
2020-08-26	15.08	15.00	15.08	14.58	15.08	2,672,570	39,681,156	14.848	14.43	14.35	14.43	13.95	14.43	2,793,364	14.206	2.17%
2020-08-25	14.76	14.74	14.76	14.64	15.60	3,402,000	50,819,100	14.938	14.12	14.10	14.12	14.01	14.93	3,555,763	14.292	-4.77%
2020-08-24	15.50	15.48	15.50	15.22	15.78	4,350,800	67,285,324	15.465	14.83	14.81	14.83	14.56	15.10	4,547,446	14.796	3.33%
2020-08-21	15.00	14.98	15.00	14.74	15.30	2,470,351	36,967,847	14.965	14.35	14.33	14.35	14.10	14.64	2,582,005	14.317	0.13%
2020-08-20	14.98	14.94	14.98	14.70	15.50	2,548,800	38,069,780	14.936	14.33	14.29	14.33	14.06	14.83	2,664,000	14.290	-1.71%
2020-08-19	15.24	15.24	15.26	14.84	15.58	2,375,000	35,976,360	15.148	14.58	14.58	14.60	14.20	14.91	2,482,345	14.493	-0.65%
2020-08-18	15.34	15.30	15.34	14.62	15.52	9,285,000	141,633,165	15.254	14.68	14.64	14.68	13.99	14.85	9,704,661	14.594	3.23%
2020-08-17	14.86	14.84	14.86	14.02	15.26	10,660,600	158,254,384	14.845	14.22	14.20	14.22	13.41	14.60	11,142,435	14.203	5.09%
2020-08-14	14.14	14.08	14.14	13.98	14.38	1,355,400	19,173,272	14.146	13.53	13.47	13.53	13.38	13.76	1,416,661	13.534	-1.12%
2020-08-13	14.30	14.30	14.40	14.20	14.76	3,678,400	53,335,572	14.500	13.68	13.68	13.78	13.59	14.12	3,844,655	13.873	0.85%
2020-08-12	14.18	14.16	14.18	13.50	14.20	1,653,000	22,969,544	13.896	13.57	13.55	13.57	12.92	13.59	1,727,712	13.295	0.42%
2020-08-11	14.12	14.00	14.12	13.92	14.38	1,649,400	23,298,600	14.126	13.51	13.39	13.51	13.32	13.76	1,723,949	13.515	0.14%
2020-08-10	14.10	14.06	14.10	13.80	14.26	1,488,200	20,909,200	14.050	13.49	13.45	13.49	13.20	13.64	1,555,463	13.442	-0.98%
2020-08-07	14.24	14.16	14.24	13.44	14.24	3,511,200	48,784,648	13.894	13.62	13.55	13.62	12.86	13.62	3,669,898	13.293	-0.14%
2020-08-06	14.26	14.18	14.26	13.76	14.66	3,729,400	52,545,020	14.089	13.64	13.57	13.64	13.16	14.03	3,897,960	13.480	-1.52%
2020-08-05	14.48	14.46	14.48	14.00	14.64	2,590,600	37,045,612	14.300	13.85	13.83	13.85	13.39	14.01	2,707,689	13.682	-0.96%
2020-08-04	14.62	14.60	14.62	13.86	14.88	9,483,357	138,530,148	14.608	13.99	13.97	13.99	13.26	14.24	9,911,983	13.976	3.54%
2020-08-03	14.12	14.08	14.12	13.04	14.18	4,444,200	60,750,206	13.670	13.51	13.47	13.51	12.48	13.57	4,645,068	13.078	9.12%
2020-07-31	12.94	12.94	12.98	12.82	13.26	1,310,200	17,031,650	12.999	12.38	12.38	12.42	12.27	12.69	1,369,418	12.437	-0.15%
2020-07-30	12.96	12.96	13.00	12.92	13.50	1,477,800	19,482,200	13.183	12.40	12.40	12.44	12.36	12.92	1,544,593	12.613	-0.77%
2020-07-29	13.06	13.06	13.14	12.88	13.34	1,679,800	22,055,588	13.130	12.50	12.50	12.57	12.32	12.76	1,755,723	12.562	-2.10%
2020-07-28	13.34	13.32	13.34	13.00	13.66	1,264,000	16,747,160	13.249	12.76	12.74	12.76	12.44	13.07	1,321,130	12.676	1.06%
2020-07-27	13.20	13.10	13.20	12.90	13.82	2,086,000	27,839,408	13.346	12.63	12.53	12.63	12.34	13.22	2,180,282	12.769	-0.45%
2020-07-24	13.26	13.24	13.26	13.12	14.08	3,204,400	43,407,188	13.546	12.69	12.67	12.69	12.55	13.47	3,349,232	12.960	-5.29%
2020-07-23	14.00	13.98	14.00	13.68	14.30	2,673,482	37,273,348	13.942	13.39	13.38	13.39	13.09	13.68	2,794,317	13.339	0.43%
2020-07-22	13.94	13.94	13.96	13.84	14.92	5,624,452	81,919,883	14.565	13.34	13.34	13.36	13.24	14.27	5,878,665	13.935	-2.65%
2020-07-21	14.32	14.32	14.36	14.02	14.44	3,410,674	48,581,253	14.244	13.70	13.70	13.74	13.41	13.82	3,564,829	13.628	3.62%
2020-07-20	13.82	13.82	13.84	13.70	14.74	4,508,000	63,741,516	14.140	13.22	13.22	13.24	13.11	14.10	4,711,751	13.528	-3.63%
2020-07-17	14.34	14.32	14.34	13.60	14.54	4,096,485	58,333,666	14.240	13.72	13.70	13.72	13.01	13.91	4,281,637	13.624	6.38%
2020-07-16	13.48	13.48	13.50	13.40	15.96	10,015,200	144,338,764	14.412	12.90	12.90	12.92	12.82	15.27	10,467,864	13.789	-7.67%
2020-07-15	14.60	14.58	14.60	14.14	14.70	3,364,000	48,520,256	14.423	13.97	13.95	13.97	13.53	14.06	3,516,045	13.800	4.43%
2020-07-14	13.98	13.96	13.98	13.78	14.90	3,967,000	56,109,230	14.144	13.38	13.36	13.38	13.18	14.26	4,146,299	13.532	-2.92%
2020-07-13	14.40	14.40	14.42	14.12	14.84	3,090,200	44,627,780	14.442	13.78	13.78	13.80	13.51	14.20	3,229,870	13.817	-0.96%
2020-07-10	14.54	14.50	14.54	13.84	14.68	9,986,899	142,878,646	14.307	13.91	13.87	13.91	13.24	14.05	10,438,284	13.688	3.86%
2020-07-09	14.00	13.96	14.00	13.06	14.12	4,089,600	55,218,460	13.502	13.39	13.36	13.39	12.50	13.51	4,274,441	12.918	6.87%
2020-07-08	13.10	13.10	13.12	12.68	13.22	1,841,200	23,873,996	12.967	12.53	12.53	12.55	12.13	12.65	1,924,418	12.406	1.55%
2020-07-07	12.90	12.82	12.90	12.54	13.64	2,921,000	38,337,024	13.125	12.34	12.27	12.34	12.00	13.05	3,053,023	12.557	-2.42%
2020-07-06	13.22	13.20	13.22	12.86	13.44	3,472,000	46,047,516	13.263	12.65	12.63	12.65	12.30	12.86	3,628,927	12.689	3.44%
2020-07-03	12.78	12.74	12.78	11.98	12.78	3,330,800	41,217,927	12.375	12.23	12.19	12.23	11.46	12.23	3,481,345	11.840	4.93%
2020-07-02	12.18	12.16	12.18	11.84	12.50	2,238,200	27,234,536	12.168	11.65	11.63	11.65	11.33	11.96	2,339,362	11.642	3.05%
2020-06-30	11.82	11.78	11.82	11.56	12.06	1,814,200	21,398,932	11.795	11.31	11.27	11.31	11.06	11.54	1,896,198	11.285	2.25%
2020-06-29	11.56	11.56	11.58	11.44	12.16	3,163,400	36,910,760	11.668	11.06	11.06	11.08	10.95	11.63	3,306,379	11.164	-4.93%
2020-06-26	12.16	12.14	12.16	12.14	12.40	429,000	5,250,928	12.240	11.63	11.62	11.63	11.62	11.86	448,390	11.711	-1.94%
2020-06-24	12.40	12.36	12.40	12.22	12.60	1,000,000	12,386,340	12.386	11.86	11.83	11.86	11.69	12.06	1,045,198	11.851	0.81%
2020-06-23	12.30	12.24	12.30	12.04	12.38	921,000	11,250,084	12.215	11.77	11.71	11.77	11.52	11.84	962,627	11.687	1.65%
2020-06-22	12.10	12.04	12.10	11.88	12.24	1,272,403	15,376,359	12.085	11.58	11.52	11.58	11.37	11.71	1,329,913	11.562	-1.14%
2020-06-19	12.24	12.22	12.24	11.94	12.50	3,158,800	38,652,632	12.236	11.71	11.69	11.71	11.42	11.96	3,301,571	11.707	3.20%
2020-06-18	11.86	11.86	11.90	11.80	12.20	3,789,000	45,342,672	11.967	11.35	11.35	11.39	11.29	11.67	3,960,254	11.449	-1.98%
2020-06-17	12.10	12.08	12.10	11.60	12.18	3,705,000	43,974,616	11.869	11.58	11.56	11.58	11.10	11.65	3,872,458	11.356	2.20%
2020-06-16	11.84	11.82	11.84	11.60	12.18	3,882,000	45,947,180	11.836	11.33	11.31	11.33	11.10	11.65	4,057,458	11.324	0.17%
2020-06-15	11.82	11.82	11.90	11.60	13.68	8,518,800	102,476,768	12.029	11.31	11.31	11.39	11.10	13.09	8,903,831	11.509	-11.92%
2020-06-12	13.42	13.40	13.42	12.88	13.56	3,291,200	44,066,708	13.389	12.84	12.82	12.84	12.32	12.97	3,439,955	12.810	-2.75%
2020-06-11	13.80	13.78	13.80	13.70	14.26	6,414,800	90,222,928	14.065	13.20	13.18	13.20	13.11	13.64	6,704,734	13.457	0.88%
2020-06-10	13.68	13.68	13.70	13.36	14.10	2,017,200	27,465,316	13.616	13.09	13.09	13.11	12.78	13.49	2,108,373	13.027	-0.87%
2020-06-09	13.80	13.78	13.80	13.50	14.20	2,813,800	38,980,164	13.853	13.20	13.18	13.20	12.92	13.59	2,940,977	13.254	2.37%
2020-06-08	13.48	13.48	13.58	13.38	14.30	3,009,122	41,099,013	13.658	12.90	12.90	12.99	12.80	13.68	3,145,128	13.068	-3.58%
2020-06-05	13.98	13.94	13.98	12.88	14.00	4,725,200	64,343,024	13.617	13.38	13.34	13.38	12.32	13.39	4,938,768	13.028	7.87%
2020-06-04	12.96	12.96	13.00	12.64	13.30	2,303,400	29,947,272	13.001	12.40	12.40	12.44	12.09	12.72	2,407,508	12.439	0.00%
2020-06-03	12.96	12.94	12.96	12.00	13.10	3,715,000	47,411,016	12.762	12.40	12.38	12.40	11.48	12.53	3,882,910	12.210	7.64%
2020-06-02	12.04	12.00	12.04	11.92	12.16	807,352	9,710,381	12.027	11.52	11.48	11.52	11.40	11.63	843,842	11.507	0.33%
2020-06-01	12.00	11.98	12.00	11.90	12.26	1,264,000	15,201,718	12.027	11.48	11.46	11.48	11.39	11.73	1,321,130	11.507	1.52%
2020-05-29	11.82	11.76	11.82	11.18	11.86	7,168,800	84,483,644	11.785	11.31	11.25	11.31	10.70	11.35	7,492,814	11.275	3.14%
2020-05-28	11.46	11.46	11.50	11.04	11.56	927,400	10,562,956	11.390	10.96	10.96	11.00	10.56	11.06	969,316	10.897	1.60%
2020-05-27	11.28	11.28	11.30	11.12	11.92	2,849,200	32,376,488	11.363	10.79	10.79	10.81	10.64	11.40	2,977,977	10.872	-4.89%
2020-05-26	11.86	11.86	11.88	11.42	12.02	2,038,254	23,940,245	11.745	11.35	11.35	11.37	10.93	11.50	2,130,378	11.238	4.04%
2020-05-25	11.40	11.40	11.44	10.90	11.46	1,745,600	19,662,624	11.264	10.91	10.91	10.95	10.43	10.96	1,824,497	10.777	4.59%
2020-05-22	10.90	10.88	10.90	10.90	11.68	2,693,600	30,163,828	11.198	10.43	10.41	10.43	10.43	11.17	2,815,345	10.714	-7.78%
2020-05-21	11.82	11.82	11.92	11.44	12.32	4,169,000	49,158,600	11.791	11.31	11.31	11.40	10.95	11.79	4,357,429	11.282	-3.11%
2020-05-20	12.20	12.14	12.20	12.06	12.54	1,329,800	16,274,036	12.238	11.67	11.62	11.67	11.54	12.00	1,389,904	11.709	-0.97%
2020-05-19	12.32	12.30	12.32	12.10	12.42	1,014,600	12,467,944	12.289	11.79	11.77	11.79	11.58	11.88	1,060,458	11.757	1.82%
2020-05-18	12.10	12.04	12.10	11.84	12.62	2,126,200	25,833,624	12.150	11.58	11.52	11.58	11.33	12.07	2,222,299	11.625	-2.58%
2020-05-15	12.42	12.40	12.48	12.36	12.84	2,145,162	26,995,435	12.584	11.88	11.86	11.94	11.83	12.28	2,242,118	12.040	-1.58%
2020-05-14	12.62	12.56	12.62	12.14	12.86	4,382,460	55,209,657	12.598	12.07	12.02	12.07	11.62	12.30	4,580,537	12.053	0.48%
2020-05-13	12.56	12.54	12.56	11.68	12.64	4,346,000	53,268,965	12.257	12.02	12.00	12.02	11.17	12.09	4,542,429	11.727	6.80%
2020-05-12	11.76	11.76	11.78	11.20	11.80	1,844,200	21,400,120	11.604	11.25	11.25	11.27	10.72	11.29	1,927,554	11.102	2.62%
2020-05-11	11.46	11.44	11.46	11.28	12.10	5,167,600	60,233,232	11.656	10.96	10.95	10.96	10.79	11.58	5,401,164	11.152	3.80%
2020-05-08	11.04	11.02	11.04	10.92	11.26	2,550,400	28,101,384	11.018	10.56	10.54	10.56	10.45	10.77	2,665,672	10.542	0.00%
2020-05-07	11.04	11.00	11.04	10.92	11.36	1,637,600	18,139,300	11.077	10.56	10.52	10.56	10.45	10.87	1,711,616	10.598	-0.18%
2020-05-06	11.06	11.06	11.10	10.00	11.18	3,210,000	34,363,700	10.705	10.58	10.58	10.62	9.568	10.70	3,355,085	10.242	9.07%
2020-05-05	10.14	10.14	10.16	9.560	10.20	1,552,600	15,319,062	9.8667	9.702	9.702	9.721	9.147	9.759	1,622,774	9.4400	4.32%
2020-05-04	9.720	9.720	9.760	9.720	10.40	1,272,200	12,587,312	9.8941	9.300	9.300	9.338	9.300	9.950	1,329,701	9.4663	-7.43%
2020-04-29	10.50	10.34	10.50	10.26	10.68	717,400	7,483,969	10.432	10.05	9.893	10.05	9.816	10.22	749,825	9.9810	1.74%
2020-04-28	10.32	10.28	10.32	9.870	10.38	699,200	7,124,500	10.190	9.874	9.835	9.874	9.443	9.931	730,802	9.7489	3.72%
2020-04-27	9.950	9.950	10.00	9.900	10.26	1,123,800	11,340,314	10.091	9.520	9.520	9.568	9.472	9.816	1,174,593	9.6547	1.02%
2020-04-24	9.850	9.850	9.860	9.750	10.12	834,400	8,266,418	9.9070	9.424	9.424	9.434	9.328	9.682	872,113	9.4786	-1.40%
2020-04-23	9.990	9.980	9.990	9.950	10.44	1,424,800	14,316,604	10.048	9.558	9.548	9.558	9.520	9.989	1,489,198	9.6136	-1.87%
2020-04-22	10.18	10.16	10.18	9.620	10.30	2,104,400	21,155,934	10.053	9.740	9.721	9.740	9.204	9.855	2,199,514	9.6185	3.25%
2020-04-21	9.860	9.860	9.890	9.670	10.30	2,179,601	21,449,067	9.8408	9.434	9.434	9.462	9.252	9.855	2,278,114	9.4153	-2.95%
2020-04-20	10.16	10.14	10.16	9.410	10.16	1,849,600	18,224,108	9.8530	9.721	9.702	9.721	9.003	9.721	1,933,198	9.4269	6.95%
2020-04-17	9.500	9.480	9.500	9.360	9.860	3,819,600	36,673,322	9.6014	9.089	9.070	9.089	8.955	9.434	3,992,237	9.1862	3.94%
2020-04-16	9.140	9.060	9.140	8.900	9.590	2,306,200	21,038,980	9.1228	8.745	8.668	8.745	8.515	9.175	2,410,435	8.7283	-3.38%
2020-04-15	9.460	9.450	9.460	9.460	9.880	695,200	6,750,218	9.7097	9.051	9.041	9.051	9.051	9.453	726,621	9.2899	-3.27%
2020-04-14	9.780	9.780	9.840	9.460	9.910	1,624,400	15,825,624	9.7424	9.357	9.357	9.414	9.051	9.481	1,697,819	9.3211	0.62%
2020-04-09	9.720	9.700	9.720	9.520	9.830	946,800	9,170,298	9.6856	9.300	9.281	9.300	9.108	9.405	989,593	9.2667	1.78%
2020-04-08	9.550	9.550	9.600	9.470	9.980	738,800	7,070,126	9.5697	9.137	9.137	9.185	9.060	9.548	772,192	9.1559	-1.55%
2020-04-07	9.700	9.690	9.700	9.110	10.04	2,638,200	25,658,034	9.7256	9.281	9.271	9.281	8.716	9.606	2,757,441	9.3050	7.90%
2020-04-06	8.990	8.920	8.990	8.650	9.280	882,400	7,803,364	8.8433	8.601	8.534	8.601	8.276	8.879	922,282	8.4609	0.22%
2020-04-03	8.970	8.960	9.080	8.900	9.430	1,527,000	13,879,068	9.0891	8.582	8.573	8.687	8.515	9.022	1,596,017	8.6961	-3.86%
2020-04-02	9.330	9.320	9.330	9.300	9.880	3,301,600	31,181,312	9.4443	8.927	8.917	8.927	8.898	9.453	3,450,825	9.0359	-5.09%
2020-04-01	9.830	9.720	9.830	9.690	10.00	691,282	6,800,753	9.8379	9.405	9.300	9.405	9.271	9.568	722,526	9.4125	-0.20%
2020-03-31	9.850	9.850	9.860	9.800	10.18	1,825,800	18,169,520	9.9515	9.424	9.424	9.434	9.376	9.740	1,908,322	9.5212	0.92%
2020-03-30	9.760	9.710	9.760	9.110	10.12	1,697,600	16,644,050	9.8045	9.338	9.290	9.338	8.716	9.682	1,774,328	9.3805	-5.79%
2020-03-27	10.36	10.34	10.36	10.06	10.56	2,432,800	25,183,684	10.352	9.912	9.893	9.912	9.625	10.10	2,542,757	9.9041	3.91%
2020-03-26	9.970	9.950	9.970	9.730	10.76	4,018,965	40,978,881	10.196	9.539	9.520	9.539	9.309	10.29	4,200,613	9.7555	1.22%
2020-03-25	9.850	9.850	9.900	9.400	10.28	5,592,400	55,300,846	9.8886	9.424	9.424	9.472	8.994	9.835	5,845,164	9.4610	11.93%
2020-03-24	8.800	8.800	8.810	8.320	9.270	3,093,400	26,537,046	8.5786	8.419	8.419	8.429	7.960	8.869	3,233,215	8.2076	6.02%
2020-03-23	8.300	8.300	8.400	8.010	8.630	1,112,273	9,286,171	8.3488	7.941	7.941	8.037	7.664	8.257	1,162,545	7.9878	-4.38%
2020-03-20	8.680	8.670	8.680	8.570	8.990	2,114,400	18,425,260	8.7142	8.305	8.295	8.305	8.199	8.601	2,209,966	8.3373	2.36%
2020-03-19	8.480	8.380	8.480	8.250	9.950	5,755,200	49,420,072	8.5870	8.113	8.018	8.113	7.893	9.520	6,015,322	8.2157	-12.94%
2020-03-18	9.740	9.690	9.740	9.550	10.60	1,621,600	16,238,926	10.014	9.319	9.271	9.319	9.137	10.14	1,694,893	9.5811	-3.75%
2020-03-17	10.12	9.990	10.12	9.790	10.58	2,701,200	27,318,550	10.113	9.682	9.558	9.682	9.367	10.12	2,823,288	9.6761	0.00%
2020-03-16	10.12	10.04	10.14	9.980	10.92	1,447,000	14,914,808	10.307	9.682	9.606	9.702	9.548	10.45	1,512,401	9.8617	-7.33%
2020-03-13	10.92	10.90	10.92	10.56	11.32	3,633,200	39,444,556	10.857	10.45	10.43	10.45	10.10	10.83	3,797,412	10.387	-5.04%
2020-03-12	11.50	11.48	11.50	11.20	11.88	2,296,500	26,332,090	11.466	11.00	10.98	11.00	10.72	11.37	2,400,297	10.970	-2.38%
2020-03-11	11.78	11.74	11.78	11.38	11.82	2,384,400	27,647,336	11.595	11.27	11.23	11.27	10.89	11.31	2,492,169	11.094	2.43%
2020-03-10	11.50	11.50	11.52	10.74	12.00	2,396,600	27,157,880	11.332	11.00	11.00	11.02	10.28	11.48	2,504,921	10.842	1.77%
2020-03-09	11.30	11.30	11.36	11.28	12.18	3,081,900	35,267,984	11.444	10.81	10.81	10.87	10.79	11.65	3,221,195	10.949	-7.68%
2020-03-06	12.24	12.10	12.24	12.00	12.50	2,103,400	25,721,348	12.228	11.71	11.58	11.71	11.48	11.96	2,198,469	11.700	-1.29%
2020-03-05	12.40	12.40	12.48	12.00	12.48	1,282,290	15,741,563	12.276	11.86	11.86	11.94	11.48	11.94	1,340,247	11.745	2.48%
2020-03-04	12.10	12.04	12.10	11.96	12.18	386,200	4,652,640	12.047	11.58	11.52	11.58	11.44	11.65	403,655	11.526	0.00%
2020-03-03	12.10	12.08	12.10	11.74	12.26	1,054,400	12,681,452	12.027	11.58	11.56	11.58	11.23	11.73	1,102,056	11.507	1.68%
2020-03-02	11.90	11.86	11.90	11.34	11.94	1,358,600	16,003,768	11.780	11.39	11.35	11.39	10.85	11.42	1,420,006	11.270	5.31%
2020-02-28	11.30	11.30	11.32	11.26	12.00	1,606,600	18,379,332	11.440	10.81	10.81	10.83	10.77	11.48	1,679,215	10.945	-6.30%
2020-02-27	12.06	12.00	12.06	11.90	12.20	1,038,023	12,487,797	12.030	11.54	11.48	11.54	11.39	11.67	1,084,939	11.510	1.34%
2020-02-26	11.90	11.90	11.94	11.78	12.14	654,710	7,836,944	11.970	11.39	11.39	11.42	11.27	11.62	684,301	11.452	0.34%
2020-02-25	11.86	11.86	11.92	10.98	12.48	1,043,400	12,320,724	11.808	11.35	11.35	11.40	10.51	11.94	1,090,559	11.298	-0.67%
2020-02-24	11.94	11.94	11.98	11.90	12.40	1,722,200	20,682,910	12.010	11.42	11.42	11.46	11.39	11.86	1,800,040	11.490	-3.71%
2020-02-21	12.40	12.40	12.42	12.30	13.00	2,087,400	26,275,396	12.588	11.86	11.86	11.88	11.77	12.44	2,181,746	12.043	-4.02%
2020-02-20	12.92	12.92	12.96	12.38	13.02	6,654,715	85,050,429	12.780	12.36	12.36	12.40	11.84	12.46	6,955,493	12.228	4.19%
2020-02-19	12.40	12.40	12.44	12.40	12.60	1,355,200	16,931,380	12.494	11.86	11.86	11.90	11.86	12.06	1,416,452	11.953	-0.80%
2020-02-18	12.50	12.50	12.56	12.40	12.68	1,012,600	12,750,260	12.592	11.96	11.96	12.02	11.86	12.13	1,058,367	12.047	-0.32%
2020-02-17	12.54	12.52	12.54	12.50	12.90	1,730,600	21,749,976	12.568	12.00	11.98	12.00	11.96	12.34	1,808,819	12.024	-0.32%
2020-02-14	12.58	12.56	12.58	12.46	12.78	1,177,000	14,782,988	12.560	12.04	12.02	12.04	11.92	12.23	1,230,198	12.017	0.64%
2020-02-13	12.50	12.50	12.52	12.36	12.78	882,502	11,072,983	12.547	11.96	11.96	11.98	11.83	12.23	922,389	12.005	-0.48%
2020-02-12	12.56	12.56	12.58	12.56	12.88	747,271	9,513,342	12.731	12.02	12.02	12.04	12.02	12.32	781,046	12.180	-1.57%
2020-02-11	12.76	12.72	12.76	12.16	12.80	2,772,691	34,447,111	12.424	12.21	12.17	12.21	11.63	12.25	2,898,010	11.886	5.28%
2020-02-10	12.12	12.12	12.18	12.00	12.48	4,059,800	49,539,104	12.202	11.60	11.60	11.65	11.48	11.94	4,243,294	11.675	-2.88%
2020-02-07	12.48	12.48	12.50	12.32	13.00	2,567,800	32,403,142	12.619	11.94	11.94	11.96	11.79	12.44	2,683,859	12.073	-3.41%
2020-02-06	12.92	12.90	12.92	12.34	13.14	2,604,400	33,627,248	12.912	12.36	12.34	12.36	11.81	12.57	2,722,113	12.353	3.36%
2020-02-05	12.50	12.44	12.50	12.28	12.90	4,600,400	57,325,060	12.461	11.96	11.90	11.96	11.75	12.34	4,808,328	11.922	-1.73%
2020-02-04	12.72	12.68	12.72	12.22	12.92	2,124,400	26,745,242	12.590	12.17	12.13	12.17	11.69	12.36	2,220,418	12.045	3.41%
2020-02-03	12.30	12.28	12.30	11.80	12.50	2,758,294	33,611,871	12.186	11.77	11.75	11.77	11.29	11.96	2,882,963	11.659	-0.49%
2020-01-31	12.36	12.36	12.38	12.12	12.50	786,000	9,731,860	12.382	11.83	11.83	11.84	11.60	11.96	821,525	11.846	1.15%
2020-01-30	12.22	12.18	12.22	12.10	12.48	2,749,000	33,702,444	12.260	11.69	11.65	11.69	11.58	11.94	2,873,249	11.730	-2.40%
2020-01-29	12.52	12.50	12.52	11.84	12.60	2,880,600	34,954,157	12.134	11.98	11.96	11.98	11.33	12.06	3,010,797	11.610	-2.49%
2020-01-24	12.84	12.84	12.88	12.40	13.06	924,400	11,801,774	12.767	12.28	12.28	12.32	11.86	12.50	966,181	12.215	2.56%
2020-01-23	12.52	12.52	12.54	12.24	12.94	1,670,800	20,850,224	12.479	11.98	11.98	12.00	11.71	12.38	1,746,316	11.940	-4.28%
2020-01-22	13.08	13.00	13.10	12.68	13.26	1,696,700	22,030,590	12.984	12.51	12.44	12.53	12.13	12.69	1,773,387	12.423	0.00%
2020-01-21	13.08	13.08	13.12	12.82	13.70	7,606,800	100,093,605	13.158	12.51	12.51	12.55	12.27	13.11	7,950,610	12.589	-5.76%
2020-01-20	13.88	13.88	13.90	13.88	15.40	4,561,400	66,036,420	14.477	13.28	13.28	13.30	13.28	14.73	4,767,565	13.851	-9.87%
2020-01-17	15.40	15.36	15.40	15.08	15.94	1,869,989	28,636,251	15.314	14.73	14.70	14.73	14.43	15.25	1,954,508	14.651	-2.16%
2020-01-16	15.74	15.74	15.76	15.52	16.36	3,400,200	54,105,832	15.913	15.06	15.06	15.08	14.85	15.65	3,553,881	15.224	0.77%
2020-01-15	15.62	15.60	15.62	15.20	15.78	1,277,000	19,882,914	15.570	14.94	14.93	14.94	14.54	15.10	1,334,718	14.897	0.77%
2020-01-14	15.50	15.46	15.50	15.30	15.82	1,783,962	27,757,189	15.559	14.83	14.79	14.83	14.64	15.14	1,864,593	14.886	1.57%
2020-01-13	15.26	15.24	15.26	14.68	15.28	2,011,200	30,407,652	15.119	14.60	14.58	14.60	14.05	14.62	2,102,102	14.465	3.81%
2020-01-10	14.70	14.68	14.70	14.60	15.06	1,995,000	29,568,980	14.822	14.06	14.05	14.06	13.97	14.41	2,085,169	14.181	-1.87%
2020-01-09	14.98	14.94	14.98	14.88	15.26	2,269,893	34,066,418	15.008	14.33	14.29	14.33	14.24	14.60	2,372,487	14.359	-0.53%
2020-01-08	15.06	15.06	15.16	14.66	15.30	2,109,541	31,859,400	15.103	14.41	14.41	14.50	14.03	14.64	2,204,887	14.449	0.40%
2020-01-07	15.00	14.98	15.00	14.74	15.34	2,641,511	39,424,776	14.925	14.35	14.33	14.35	14.10	14.68	2,760,901	14.280	-1.57%
2020-01-06	15.24	15.18	15.24	14.82	15.36	2,132,600	32,249,892	15.122	14.58	14.52	14.58	14.18	14.70	2,228,989	14.468	1.60%
2020-01-03	15.00	14.98	15.00	14.86	15.26	2,719,600	40,784,820	14.997	14.35	14.33	14.35	14.22	14.60	2,842,520	14.348	-0.13%
2020-01-02	15.02	14.98	15.02	14.40	15.16	2,167,564	32,463,805	14.977	14.37	14.33	14.37	13.78	14.50	2,265,533	14.329	4.74%
2019-12-31	14.34	14.34	14.38	14.24	14.78	763,200	10,973,652	14.378	13.72	13.72	13.76	13.62	14.14	797,695	13.757	-3.24%
2019-12-30	14.82	14.82	14.84	14.52	14.90	1,886,600	27,923,500	14.801	14.18	14.18	14.20	13.89	14.26	1,971,870	14.161	0.82%
2019-12-27	14.70	14.66	14.70	14.26	14.82	2,990,156	43,504,235	14.549	14.06	14.03	14.06	13.64	14.18	3,125,304	13.920	1.66%
2019-12-24	14.46	14.38	14.46	13.50	14.46	1,126,400	15,847,012	14.069	13.83	13.76	13.83	12.92	13.83	1,177,311	13.460	6.48%
2019-12-23	13.58	13.50	13.58	13.10	13.72	1,511,949	20,234,427	13.383	12.99	12.92	12.99	12.53	13.13	1,580,286	12.804	1.80%
2019-12-20	13.34	13.34	13.46	12.98	13.62	2,735,180	36,212,490	13.240	12.76	12.76	12.88	12.42	13.03	2,858,804	12.667	0.00%
2019-12-19	13.34	13.30	13.34	13.02	13.60	3,485,000	46,427,636	13.322	12.76	12.72	12.76	12.46	13.01	3,642,514	12.746	0.76%
2019-12-18	13.24	13.24	13.26	13.00	13.98	2,498,530	33,462,571	13.393	12.67	12.67	12.69	12.44	13.38	2,611,458	12.814	-5.02%
2019-12-17	13.94	13.94	14.00	13.72	14.40	2,297,146	32,349,194	14.082	13.34	13.34	13.39	13.13	13.78	2,400,972	13.473	-3.06%
2019-12-16	14.38	14.36	14.38	13.50	14.44	50,663,303	574,912,811	11.348	13.76	13.74	13.76	12.92	13.82	52,953,170	10.857	7.31%
2019-12-13	13.40	13.40	13.42	12.80	13.40	5,133,200	68,052,754	13.257	12.82	12.82	12.84	12.25	12.82	5,365,209	12.684	3.08%
2019-12-12	13.00	13.00	13.04	12.72	13.18	3,347,063	43,583,459	13.021	12.44	12.44	12.48	12.17	12.61	3,498,343	12.458	0.93%
2019-12-11	12.88	12.86	12.88	12.24	12.88	2,117,599	26,738,016	12.627	12.32	12.30	12.32	11.71	12.32	2,213,310	12.081	6.27%
2019-12-10	12.12	12.12	12.16	11.50	12.24	2,395,400	28,839,010	12.039	11.60	11.60	11.63	11.00	11.71	2,503,667	11.519	3.59%
2019-12-09	11.70	11.70	11.80	11.24	11.94	1,951,400	22,764,092	11.666	11.19	11.19	11.29	10.75	11.42	2,039,599	11.161	3.91%
2019-12-06	11.26	11.24	11.26	11.20	11.44	1,963,164	22,026,848	11.220	10.77	10.75	10.77	10.72	10.95	2,051,895	10.735	0.36%
2019-12-05	11.22	11.20	11.22	11.20	11.48	295,800	3,328,630	11.253	10.73	10.72	10.73	10.72	10.98	309,169	10.766	0.00%
2019-12-04	11.22	11.20	11.22	11.20	11.46	792,739	9,010,536	11.366	10.73	10.72	10.73	10.72	10.96	828,569	10.875	-2.09%
2019-12-03	11.46	11.44	11.46	11.18	11.58	644,400	7,364,054	11.428	10.96	10.95	10.96	10.70	11.08	673,525	10.934	2.14%
2019-12-02	11.22	11.20	11.22	11.20	11.42	127,026	1,437,809	11.319	10.73	10.72	10.73	10.72	10.93	132,767	10.830	-0.53%
2019-11-29	11.28	11.24	11.28	10.90	11.42	986,313	11,075,800	11.229	10.79	10.75	10.79	10.43	10.93	1,030,892	10.744	1.26%
2019-11-28	11.14	11.06	11.14	11.02	11.28	329,400	3,646,582	11.070	10.66	10.58	10.66	10.54	10.79	344,288	10.592	0.36%
2019-11-27	11.10	11.02	11.10	11.02	11.28	302,800	3,366,608	11.118	10.62	10.54	10.62	10.54	10.79	316,486	10.637	-1.60%
2019-11-26	11.28	11.24	11.28	11.12	11.42	482,928	5,427,041	11.238	10.79	10.75	10.79	10.64	10.93	504,755	10.752	0.36%
2019-11-25	11.24	11.12	11.24	11.16	11.46	174,025	1,965,839	11.296	10.75	10.64	10.75	10.68	10.96	181,891	10.808	-0.71%
2019-11-22	11.32	11.24	11.32	11.10	11.36	619,537	6,979,891	11.266	10.83	10.75	10.83	10.62	10.87	647,539	10.779	3.10%
2019-11-21	10.98	10.84	10.98	10.72	11.00	105,800	1,154,488	10.912	10.51	10.37	10.51	10.26	10.52	110,582	10.440	-0.36%
2019-11-20	11.02	11.00	11.04	10.86	11.20	768,600	8,493,868	11.051	10.54	10.52	10.56	10.39	10.72	803,339	10.573	0.55%
2019-11-19	10.96	10.88	10.96	10.70	11.02	276,400	3,024,576	10.943	10.49	10.41	10.49	10.24	10.54	288,893	10.470	1.48%
2019-11-18	10.80	10.80	10.92	10.62	11.12	160,200	1,727,524	10.784	10.33	10.33	10.45	10.16	10.64	167,441	10.317	1.12%
2019-11-15	10.68	10.68	10.76	10.60	11.00	202,400	2,169,666	10.720	10.22	10.22	10.29	10.14	10.52	211,548	10.256	-0.74%
2019-11-14	10.76	10.74	10.76	10.72	11.18	403,664	4,396,487	10.891	10.29	10.28	10.29	10.26	10.70	421,909	10.420	-2.00%
2019-11-13	10.98	10.90	10.98	10.80	11.20	280,242	3,097,204	11.052	10.51	10.43	10.51	10.33	10.72	292,908	10.574	-1.96%
2019-11-12	11.20	11.20	11.24	10.92	11.34	441,010	4,934,985	11.190	10.72	10.72	10.75	10.45	10.85	460,943	10.706	2.19%
2019-11-11	10.96	10.94	10.96	10.92	11.18	228,600	2,512,480	10.991	10.49	10.47	10.49	10.45	10.70	238,932	10.515	-0.90%
2019-11-08	11.06	11.06	11.26	11.06	11.48	475,200	5,299,956	11.153	10.58	10.58	10.77	10.58	10.98	496,678	10.671	-1.95%
2019-11-07	11.28	11.28	11.30	11.16	11.70	730,690	8,324,696	11.393	10.79	10.79	10.81	10.68	11.19	763,716	10.900	-2.76%
2019-11-06	11.60	11.48	11.60	11.40	11.76	265,838	3,073,221	11.561	11.10	10.98	11.10	10.91	11.25	277,853	11.061	-0.85%
2019-11-05	11.70	11.70	11.74	11.30	11.70	658,882	7,602,580	11.539	11.19	11.19	11.23	10.81	11.19	688,662	11.040	2.27%
2019-11-04	11.44	11.42	11.44	11.20	11.68	629,800	7,157,264	11.364	10.95	10.93	10.95	10.72	11.17	658,266	10.873	1.24%
2019-11-01	11.30	11.24	11.30	11.16	11.40	288,800	3,246,053	11.240	10.81	10.75	10.81	10.68	10.91	301,853	10.754	-0.18%
2019-10-31	11.32	11.30	11.34	11.12	11.40	233,800	2,636,160	11.275	10.83	10.81	10.85	10.64	10.91	244,367	10.788	-0.70%
2019-10-30	11.40	11.30	11.40	11.24	11.48	314,936	3,581,824	11.373	10.91	10.81	10.91	10.75	10.98	329,170	10.881	-0.87%
2019-10-29	11.50	11.48	11.50	11.30	11.80	332,000	3,808,796	11.472	11.00	10.98	11.00	10.81	11.29	347,006	10.976	-0.17%
2019-10-28	11.52	11.50	11.52	11.14	11.68	1,099,118	12,627,217	11.488	11.02	11.00	11.02	10.66	11.17	1,148,796	10.992	0.70%
2019-10-25	11.44	11.42	11.48	10.90	11.46	1,091,200	12,232,600	11.210	10.95	10.93	10.98	10.43	10.96	1,140,520	10.725	4.19%
2019-10-24	10.98	10.98	11.02	10.62	11.04	702,402	7,620,756	10.850	10.51	10.51	10.54	10.16	10.56	734,149	10.380	3.58%
2019-10-23	10.60	10.60	10.62	10.52	10.90	773,308	8,242,401	10.659	10.14	10.14	10.16	10.07	10.43	808,260	10.198	-2.03%
2019-10-22	10.82	10.82	10.84	10.82	11.30	1,226,000	13,424,454	10.950	10.35	10.35	10.37	10.35	10.81	1,281,412	10.476	-3.57%
2019-10-21	11.22	11.22	11.24	11.22	11.70	792,800	8,978,852	11.325	10.73	10.73	10.75	10.73	11.19	828,633	10.836	-3.61%
2019-10-18	11.64	11.62	11.64	11.56	12.00	231,151	2,710,496	11.726	11.14	11.12	11.14	11.06	11.48	241,599	11.219	-1.19%
2019-10-17	11.78	11.78	11.80	11.78	12.18	306,800	3,662,412	11.937	11.27	11.27	11.29	11.27	11.65	320,667	11.421	-0.51%
2019-10-16	11.84	11.82	11.88	11.74	12.20	276,600	3,318,372	11.997	11.33	11.31	11.37	11.23	11.67	289,102	11.478	-0.67%
2019-10-15	11.92	11.90	11.92	11.76	12.22	432,200	5,179,216	11.983	11.40	11.39	11.40	11.25	11.69	451,734	11.465	-1.65%
2019-10-14	12.12	12.08	12.16	12.06	12.40	602,342	7,382,028	12.256	11.60	11.56	11.63	11.54	11.86	629,566	11.726	-1.14%
2019-10-11	12.26	12.22	12.26	11.84	12.34	943,000	11,403,988	12.093	11.73	11.69	11.73	11.33	11.81	985,621	11.570	1.83%
2019-10-10	12.04	12.00	12.04	11.40	12.08	627,200	7,355,026	11.727	11.52	11.48	11.52	10.91	11.56	655,548	11.220	3.79%
2019-10-09	11.60	11.50	11.60	11.40	11.80	205,598	2,377,153	11.562	11.10	11.00	11.10	10.91	11.29	214,891	11.062	-0.34%
2019-10-08	11.64	11.64	11.70	11.54	12.18	805,000	9,494,272	11.794	11.14	11.14	11.19	11.04	11.65	841,384	11.284	-3.16%
2019-10-04	12.02	12.02	12.06	12.00	12.30	268,800	3,280,396	12.204	11.50	11.50	11.54	11.48	11.77	280,949	11.676	-2.28%
2019-10-03	12.30	12.28	12.30	12.28	12.60	360,601	4,448,930	12.338	11.77	11.75	11.77	11.75	12.06	376,899	11.804	-1.13%
2019-10-02	12.44	12.34	12.44	12.30	12.78	211,800	2,669,826	12.605	11.90	11.81	11.90	11.77	12.23	221,373	12.060	0.00%
2019-09-30	12.44	12.44	12.46	12.32	12.58	105,400	1,311,698	12.445	11.90	11.90	11.92	11.79	12.04	110,164	11.907	0.00%
2019-09-27	12.44	12.38	12.44	12.26	12.64	78,870	988,105	12.528	11.90	11.84	11.90	11.73	12.09	82,435	11.987	1.80%
2019-09-26	12.22	12.22	12.28	12.00	12.42	307,200	3,743,636	12.186	11.69	11.69	11.75	11.48	11.88	321,085	11.659	0.49%
2019-09-25	12.16	12.16	12.20	12.14	12.60	246,400	3,015,024	12.236	11.63	11.63	11.67	11.62	12.06	257,537	11.707	-2.88%
2019-09-24	12.52	12.52	12.60	12.20	12.68	380,000	4,694,860	12.355	11.98	11.98	12.06	11.67	12.13	397,175	11.821	1.13%
2019-09-23	12.38	12.34	12.36	12.24	12.92	434,000	5,371,868	12.378	11.84	11.81	11.83	11.71	12.36	453,616	11.842	-4.03%
2019-09-20	12.90	12.90	12.94	12.62	13.00	6,331,200	81,645,536	12.896	12.34	12.34	12.38	12.07	12.44	6,617,356	12.338	-0.62%
2019-09-19	12.98	12.96	12.98	12.50	13.00	1,120,400	14,381,788	12.836	12.42	12.40	12.42	11.96	12.44	1,171,040	12.281	1.88%
2019-09-18	12.74	12.72	12.74	12.02	12.82	787,600	9,950,564	12.634	12.19	12.17	12.19	11.50	12.27	823,198	12.088	3.58%
2019-09-17	12.30	12.30	12.36	12.10	12.58	396,000	4,913,332	12.407	11.77	11.77	11.83	11.58	12.04	413,898	11.871	1.15%
2019-09-16	12.16	12.16	12.22	12.10	12.98	820,800	10,148,264	12.364	11.63	11.63	11.69	11.58	12.42	857,898	11.829	-4.85%
2019-09-13	12.78	12.78	12.82	12.28	13.00	509,200	6,524,356	12.813	12.23	12.23	12.27	11.75	12.44	532,215	12.259	4.24%
2019-09-12	12.26	12.26	12.34	11.84	12.44	564,052	6,904,687	12.241	11.73	11.73	11.81	11.33	11.90	589,546	11.712	3.03%
2019-09-11	11.90	11.82	11.92	11.32	12.86	1,313,800	15,833,368	12.052	11.39	11.31	11.40	10.83	12.30	1,373,181	11.530	-7.75%
2019-09-10	12.90	12.72	12.90	12.46	13.26	384,600	4,944,020	12.855	12.34	12.17	12.34	11.92	12.69	401,983	12.299	-1.38%
2019-09-09	13.08	13.00	13.08	12.24	13.12	1,359,200	17,355,420	12.769	12.51	12.44	12.51	11.71	12.55	1,420,633	12.217	4.47%
2019-09-06	12.52	12.50	12.52	12.06	12.74	1,243,800	15,595,412	12.539	11.98	11.96	11.98	11.54	12.19	1,300,017	11.996	3.81%
2019-09-05	12.06	11.94	12.06	11.44	12.10	956,890	11,332,045	11.843	11.54	11.42	11.54	10.95	11.58	1,000,139	11.330	6.54%
2019-09-04	11.32	11.28	11.32	11.22	11.48	679,199	7,724,488	11.373	10.83	10.79	10.83	10.73	10.98	709,897	10.881	0.89%
2019-09-03	11.22	11.18	11.22	11.06	11.32	415,200	4,634,836	11.163	10.73	10.70	10.73	10.58	10.83	433,966	10.680	0.36%
2019-09-02	11.18	11.14	11.18	11.10	11.50	570,580	6,402,494	11.221	10.70	10.66	10.70	10.62	11.00	596,369	10.736	-1.76%
2019-08-30	11.38	11.32	11.38	11.14	11.82	279,600	3,192,800	11.419	10.89	10.83	10.89	10.66	11.31	292,237	10.925	-1.22%
2019-08-29	11.52	11.52	11.54	11.18	11.68	1,763,728	20,139,520	11.419	11.02	11.02	11.04	10.70	11.17	1,843,445	10.925	3.60%
2019-08-28	11.12	11.10	11.12	10.98	11.46	501,837	5,599,156	11.157	10.64	10.62	10.64	10.51	10.96	524,519	10.675	-1.77%
2019-08-27	11.32	11.26	11.32	10.34	11.48	1,607,800	17,715,668	11.019	10.83	10.77	10.83	9.893	10.98	1,680,469	10.542	6.19%
2019-08-26	10.66	10.60	10.66	10.18	10.70	1,673,600	17,378,627	10.384	10.20	10.14	10.20	9.740	10.24	1,749,243	9.9349	0.57%
2019-08-23	10.60	10.58	10.60	10.56	10.92	1,205,432	12,944,279	10.738	10.14	10.12	10.14	10.10	10.45	1,259,915	10.274	-2.75%
2019-08-22	10.90	10.90	10.92	10.78	11.28	1,336,200	14,764,112	11.049	10.43	10.43	10.45	10.31	10.79	1,396,593	10.572	-2.50%
2019-08-21	11.18	11.16	11.18	11.04	11.32	782,200	8,738,788	11.172	10.70	10.68	10.70	10.56	10.83	817,554	10.689	0.00%
2019-08-20	11.18	11.18	11.24	11.02	11.44	1,316,400	14,787,232	11.233	10.70	10.70	10.75	10.54	10.95	1,375,898	10.747	-0.36%
2019-08-19	11.22	11.20	11.22	10.94	11.50	1,825,400	20,348,001	11.147	10.73	10.72	10.73	10.47	11.00	1,907,904	10.665	-2.09%
2019-08-16	11.46	11.46	11.48	11.26	12.74	4,009,580	46,318,652	11.552	10.96	10.96	10.98	10.77	12.19	4,190,804	11.052	-9.19%
2019-08-15	12.62	12.60	12.66	11.02	13.16	531,200	6,415,056	12.077	12.07	12.06	12.11	10.54	12.59	555,209	11.554	11.68%
2019-08-14	11.30	11.30	11.38	11.00	11.58	288,462	3,273,236	11.347	10.81	10.81	10.89	10.52	11.08	301,500	10.857	0.89%
2019-08-13	11.20	11.20	11.24	10.74	11.56	475,800	5,288,360	11.115	10.72	10.72	10.75	10.28	11.06	497,305	10.634	-2.10%
2019-08-12	11.44	11.38	11.44	11.10	11.94	588,800	6,846,012	11.627	10.95	10.89	10.95	10.62	11.42	615,412	11.124	-2.22%
2019-08-09	11.70	11.60	11.70	11.58	11.88	366,400	4,281,948	11.687	11.19	11.10	11.19	11.08	11.37	382,960	11.181	0.34%
2019-08-08	11.66	11.66	11.72	11.62	11.92	304,000	3,569,428	11.742	11.16	11.16	11.21	11.12	11.40	317,740	11.234	-2.83%
2019-08-07	12.00	11.86	12.02	11.82	12.88	226,200	2,717,730	12.015	11.48	11.35	11.50	11.31	12.32	236,424	11.495	0.00%
2019-08-06	12.00	11.96	12.00	11.64	12.00	425,200	5,050,068	11.877	11.48	11.44	11.48	11.14	11.48	444,418	11.363	0.17%
2019-08-05	11.98	11.98	12.02	11.56	12.06	229,800	2,729,860	11.879	11.46	11.46	11.50	11.06	11.54	240,186	11.366	1.35%
2019-08-02	11.82	11.82	11.88	11.70	12.20	433,000	5,189,904	11.986	11.31	11.31	11.37	11.19	11.67	452,571	11.468	-5.29%
2019-08-01	12.48	12.48	12.50	12.28	12.88	259,000	3,203,308	12.368	11.94	11.94	11.96	11.75	12.32	270,706	11.833	-0.79%
2019-07-31	12.58	12.46	12.58	12.50	12.88	106,800	1,349,304	12.634	12.04	11.92	12.04	11.96	12.32	111,627	12.088	-2.33%
2019-07-30	12.88	12.86	12.98	12.58	13.08	203,600	2,623,664	12.886	12.32	12.30	12.42	12.04	12.51	212,802	12.329	-0.31%
2019-07-29	12.92	12.90	12.92	12.72	13.50	295,800	3,853,704	13.028	12.36	12.34	12.36	12.17	12.92	309,169	12.465	-0.31%
2019-07-26	12.96	12.94	12.96	12.88	13.38	317,824	4,153,691	13.069	12.40	12.38	12.40	12.32	12.80	332,189	12.504	-3.14%
2019-07-25	13.38	13.38	13.60	13.38	13.80	368,600	5,015,836	13.608	12.80	12.80	13.01	12.80	13.20	385,260	13.019	-3.32%
2019-07-24	13.84	13.80	13.84	13.32	13.88	602,200	8,271,128	13.735	13.24	13.20	13.24	12.74	13.28	629,418	13.141	2.22%
2019-07-23	13.54	13.50	13.54	13.14	13.58	281,800	3,756,236	13.329	12.95	12.92	12.95	12.57	12.99	294,537	12.753	1.80%
2019-07-22	13.30	13.30	13.36	13.20	13.66	116,800	1,559,208	13.349	12.72	12.72	12.78	12.63	13.07	122,079	12.772	-2.06%
2019-07-19	13.58	13.58	13.64	13.54	13.90	234,400	3,212,864	13.707	12.99	12.99	13.05	12.95	13.30	244,994	13.114	0.74%
2019-07-18	13.48	13.46	13.58	13.40	14.48	1,158,704	16,133,357	13.924	12.90	12.88	12.99	12.82	13.85	1,211,075	13.322	-1.03%
2019-07-17	13.62	13.62	13.66	12.98	13.68	796,200	10,618,076	13.336	13.03	13.03	13.07	12.42	13.09	832,186	12.759	-1.30%
2019-07-16	13.80	13.76	13.80	13.72	14.74	1,142,800	15,885,444	13.900	13.20	13.16	13.20	13.13	14.10	1,194,452	13.299	-4.30%
2019-07-15	14.42	14.42	14.50	14.24	14.90	760,600	11,039,792	14.515	13.80	13.80	13.87	13.62	14.26	794,977	13.887	0.42%
2019-07-12	14.36	14.36	14.42	14.28	14.96	1,113,600	16,243,720	14.587	13.74	13.74	13.80	13.66	14.31	1,163,932	13.956	-2.31%
2019-07-11	14.70	14.66	14.70	14.06	15.00	2,988,000	43,675,764	14.617	14.06	14.03	14.06	13.45	14.35	3,123,051	13.985	5.00%
2019-07-10	14.00	14.00	14.04	13.00	14.48	3,203,000	43,763,540	13.663	13.39	13.39	13.43	12.44	13.85	3,347,768	13.072	10.94%
2019-07-09	12.62	12.62	12.64	12.18	12.78	681,800	8,591,632	12.601	12.07	12.07	12.09	11.65	12.23	712,616	12.056	3.95%
2019-07-08	12.14	12.14	12.22	12.10	12.68	151,800	1,857,812	12.239	11.62	11.62	11.69	11.58	12.13	158,661	11.709	-1.30%
2019-07-05	12.30	12.30	12.36	12.22	12.60	161,600	1,994,336	12.341	11.77	11.77	11.83	11.69	12.06	168,904	11.808	-1.28%
2019-07-04	12.46	12.46	12.50	12.10	13.00	352,000	4,414,696	12.542	11.92	11.92	11.96	11.58	12.44	367,910	11.999	-4.15%
2019-07-03	13.00	12.94	13.00	12.94	13.40	307,000	4,028,804	13.123	12.44	12.38	12.44	12.38	12.82	320,876	12.556	-2.55%
2019-07-02	13.34	13.34	13.40	13.08	13.88	403,137	5,361,876	13.300	12.76	12.76	12.82	12.51	13.28	421,358	12.725	3.57%
2019-06-28	12.88	12.80	12.88	12.74	12.96	221,812	2,855,716	12.874	12.32	12.25	12.32	12.19	12.40	231,837	12.318	0.16%
2019-06-27	12.86	12.82	12.86	12.72	12.98	435,079	5,601,499	12.875	12.30	12.27	12.30	12.17	12.42	454,744	12.318	1.58%
2019-06-26	12.66	12.66	12.74	12.44	12.70	614,800	7,759,500	12.621	12.11	12.11	12.19	11.90	12.15	642,588	12.075	0.96%
2019-06-25	12.54	12.54	12.68	12.30	12.70	1,310,600	16,458,802	12.558	12.00	12.00	12.13	11.77	12.15	1,369,836	12.015	-0.48%
2019-06-24	12.60	12.58	12.64	12.38	12.72	1,202,200	15,091,106	12.553	12.06	12.04	12.09	11.84	12.17	1,256,537	12.010	1.78%
2019-06-21	12.38	12.30	12.38	12.38	12.84	706,918	8,881,356	12.563	11.84	11.77	11.84	11.84	12.28	738,869	12.020	-2.52%
2019-06-20	12.70	12.56	12.70	12.40	12.76	661,800	8,327,330	12.583	12.15	12.02	12.15	11.86	12.21	691,712	12.039	1.76%
2019-06-19	12.48	12.44	12.48	12.08	12.86	1,291,600	16,059,962	12.434	11.94	11.90	11.94	11.56	12.30	1,349,977	11.896	-0.16%
2019-06-18	12.50	12.50	12.60	12.10	12.66	2,271,501	28,451,626	12.525	11.96	11.96	12.06	11.58	12.11	2,374,168	11.984	2.46%
2019-06-17	12.20	12.20	12.26	11.54	12.80	2,412,800	29,677,335	12.300	11.67	11.67	11.73	11.04	12.25	2,521,853	11.768	7.39%
2019-06-14	11.36	11.22	11.28	11.20	11.58	417,000	4,754,476	11.402	10.87	10.73	10.79	10.72	11.08	435,847	10.909	-0.35%
2019-06-13	11.40	11.40	11.50	11.26	11.62	108,000	1,238,844	11.471	10.91	10.91	11.00	10.77	11.12	112,881	10.975	0.71%
2019-06-12	11.32	11.32	11.40	10.96	11.50	306,800	3,469,376	11.308	10.83	10.83	10.91	10.49	11.00	320,667	10.819	0.89%
2019-06-11	11.22	11.16	11.24	11.04	11.68	1,495,000	16,894,956	11.301	10.73	10.68	10.75	10.56	11.17	1,562,571	10.812	-2.09%
2019-06-10	11.46	11.42	11.50	10.84	11.58	1,452,000	16,335,780	11.251	10.96	10.93	11.00	10.37	11.08	1,517,627	10.764	3.62%
2019-06-06	11.06	11.04	11.06	10.08	11.14	1,304,800	14,087,752	10.797	10.58	10.56	10.58	9.644	10.66	1,363,774	10.330	6.55%
2019-06-05	10.38	10.30	10.38	10.28	10.50	733,485	7,645,006	10.423	9.931	9.855	9.931	9.835	10.05	766,637	9.9721	1.57%
2019-06-04	10.22	10.22	10.28	9.910	10.58	1,010,000	10,408,618	10.306	9.778	9.778	9.835	9.481	10.12	1,055,650	9.8599	1.39%
2019-06-03	10.08	10.02	10.10	9.880	10.24	1,256,600	12,591,042	10.020	9.644	9.587	9.663	9.453	9.797	1,313,395	9.5866	-1.56%
2019-05-31	10.24	10.24	10.32	10.00	10.70	1,071,800	11,057,040	10.316	9.797	9.797	9.874	9.568	10.24	1,120,243	9.8702	-2.48%
2019-05-30	10.50	10.52	10.54	10.42	11.34	2,545,800	27,097,901	10.644	10.05	10.07	10.08	9.969	10.85	2,660,864	10.184	-7.57%
2019-05-29	11.36	11.34	11.40	11.30	11.60	384,200	4,387,148	11.419	10.87	10.85	10.91	10.81	11.10	401,565	10.925	-2.07%
2019-05-28	11.60	11.58	11.60	11.56	12.02	524,800	6,166,416	11.750	11.10	11.08	11.10	11.06	11.50	548,520	11.242	0.52%
2019-05-27	11.54	11.52	11.60	11.14	12.74	2,947,200	34,305,911	11.640	11.04	11.02	11.10	10.66	12.19	3,080,407	11.137	-9.28%
2019-05-24	12.72	12.68	12.72	12.50	13.06	483,600	6,183,996	12.787	12.17	12.13	12.17	11.96	12.50	505,458	12.234	0.16%
2019-05-23	12.70	12.70	12.88	12.58	13.32	322,600	4,135,656	12.820	12.15	12.15	12.32	12.04	12.74	337,181	12.265	-3.64%
2019-05-22	13.18	13.04	13.18	13.00	13.34	240,800	3,158,776	13.118	12.61	12.48	12.61	12.44	12.76	251,684	12.551	0.92%
2019-05-21	13.06	12.98	13.08	12.90	13.28	1,789,000	23,281,140	13.013	12.50	12.42	12.51	12.34	12.71	1,869,859	12.451	-0.15%
2019-05-20	13.08	13.08	13.20	13.00	14.60	1,032,800	13,917,696	13.476	12.51	12.51	12.63	12.44	13.97	1,079,480	12.893	-9.42%
2019-05-17	14.44	14.40	14.44	14.36	14.90	396,000	5,725,708	14.459	13.82	13.78	13.82	13.74	14.26	413,898	13.834	-1.77%
2019-05-16	14.70	14.70	14.74	14.50	14.80	534,200	7,852,514	14.700	14.06	14.06	14.10	13.87	14.16	558,345	14.064	-0.14%
2019-05-15	14.72	14.78	14.80	14.14	14.90	763,600	11,083,186	14.514	14.08	14.14	14.16	13.53	14.26	798,113	13.887	6.20%
2019-05-14	13.86	13.82	13.86	13.76	14.32	1,050,412	14,791,285	14.081	13.26	13.22	13.26	13.16	13.70	1,097,888	13.472	-2.67%
2019-05-10	14.24	14.20	14.26	13.86	14.62	736,600	10,457,544	14.197	13.62	13.59	13.64	13.26	13.99	769,893	13.583	0.99%
2019-05-09	14.10	14.00	14.10	13.90	14.42	694,400	9,828,222	14.154	13.49	13.39	13.49	13.30	13.80	725,785	13.542	-0.98%
2019-05-08	14.24	14.24	14.38	13.86	14.68	1,853,600	26,463,324	14.277	13.62	13.62	13.76	13.26	14.05	1,937,379	13.659	-3.78%
2019-05-07	14.80	14.80	14.84	14.20	16.40	1,415,400	20,943,643	14.797	14.16	14.16	14.20	13.59	15.69	1,479,373	14.157	1.23%
2019-05-06	14.62	14.62	14.68	14.32	15.80	2,055,600	30,329,904	14.755	13.99	13.99	14.05	13.70	15.12	2,148,508	14.117	-8.85%
2019-05-03	16.04	16.04	16.08	15.88	16.20	177,000	2,843,196	16.063	15.35	15.35	15.38	15.19	15.50	185,000	15.369	-0.99%
2019-05-02	16.20	16.18	16.20	15.96	16.26	180,400	2,908,516	16.123	15.50	15.48	15.50	15.27	15.56	188,554	15.425	0.62%
2019-04-30	16.10	16.00	16.16	15.72	16.26	739,800	11,848,684	16.016	15.40	15.31	15.46	15.04	15.56	773,237	15.323	2.42%
2019-04-29	15.72	15.70	15.76	15.50	15.98	187,800	2,965,760	15.792	15.04	15.02	15.08	14.83	15.29	196,288	15.109	0.51%
2019-04-26	15.64	15.62	15.70	15.50	16.64	1,397,600	22,054,492	15.780	14.96	14.94	15.02	14.83	15.92	1,460,768	15.098	-3.46%
2019-04-25	16.20	16.12	16.24	16.10	16.78	423,400	6,948,064	16.410	15.50	15.42	15.54	15.40	16.05	442,537	15.701	-2.53%
2019-04-24	16.62	16.56	16.62	16.20	16.80	1,362,200	22,665,670	16.639	15.90	15.84	15.90	15.50	16.07	1,423,768	15.919	3.36%
2019-04-23	16.08	16.02	16.10	16.00	16.30	658,800	10,603,988	16.096	15.38	15.33	15.40	15.31	15.60	688,576	15.400	-1.35%
2019-04-18	16.30	16.30	16.42	16.18	16.58	503,200	8,212,552	16.321	15.60	15.60	15.71	15.48	15.86	525,944	15.615	-2.28%
2019-04-17	16.68	16.64	16.68	16.54	16.98	964,400	16,193,127	16.791	15.96	15.92	15.96	15.82	16.25	1,007,989	16.065	-0.83%
2019-04-16	16.82	16.82	16.90	16.50	17.04	779,400	13,135,442	16.853	16.09	16.09	16.17	15.79	16.30	814,627	16.124	-1.06%
2019-04-15	17.00	16.96	17.00	16.80	17.30	3,138,600	53,505,646	17.048	16.26	16.23	16.26	16.07	16.55	3,280,458	16.310	3.79%
2019-04-12	16.38	16.30	16.34	16.00	16.48	1,222,400	19,733,172	16.143	15.67	15.60	15.63	15.31	15.77	1,277,650	15.445	1.11%
2019-04-11	16.20	16.22	16.28	16.00	16.76	340,800	5,530,620	16.228	15.50	15.52	15.58	15.31	16.04	356,203	15.527	-2.41%
2019-04-10	16.60	16.60	16.68	15.84	16.70	686,400	11,249,804	16.390	15.88	15.88	15.96	15.16	15.98	717,424	15.681	3.88%
2019-04-09	15.98	15.94	15.98	15.80	16.28	451,600	7,239,128	16.030	15.29	15.25	15.29	15.12	15.58	472,011	15.337	-0.13%
2019-04-08	16.00	15.94	16.00	15.94	16.58	1,297,400	20,866,602	16.083	15.31	15.25	15.31	15.25	15.86	1,356,040	15.388	-2.44%
2019-04-04	16.40	16.38	16.40	16.20	16.66	656,800	10,759,158	16.381	15.69	15.67	15.69	15.50	15.94	686,486	15.673	-1.20%
2019-04-03	16.60	16.54	16.60	16.58	17.16	1,560,400	26,349,842	16.887	15.88	15.82	15.88	15.86	16.42	1,630,927	16.156	-1.19%
2019-04-02	16.80	16.76	16.80	16.46	17.18	1,390,800	23,334,034	16.777	16.07	16.04	16.07	15.75	16.44	1,453,661	16.052	-1.64%
2019-04-01	17.08	17.00	17.08	16.80	17.46	3,381,850	57,699,603	17.062	16.34	16.26	16.34	16.07	16.70	3,534,702	16.324	-1.04%
2019-03-29	17.26	17.20	17.26	16.98	17.48	1,956,000	33,726,380	17.243	16.51	16.46	16.51	16.25	16.72	2,044,407	16.497	2.74%
2019-03-28	16.80	16.80	16.84	16.50	16.84	1,622,000	27,195,694	16.767	16.07	16.07	16.11	15.79	16.11	1,695,311	16.042	1.45%
2019-03-27	16.56	16.54	16.66	15.38	16.80	2,008,899	32,692,367	16.274	15.84	15.82	15.94	14.71	16.07	2,099,697	15.570	4.41%
2019-03-26	15.86	15.86	15.96	15.40	16.60	1,985,691	31,600,464	15.914	15.17	15.17	15.27	14.73	15.88	2,075,440	15.226	-0.88%
2019-03-25	16.00	15.88	15.94	15.46	16.08	1,248,400	19,752,060	15.822	15.31	15.19	15.25	14.79	15.38	1,304,825	15.138	-1.11%
2019-03-22	16.18	16.10	16.26	16.02	18.00	5,859,600	99,232,488	16.935	15.48	15.40	15.56	15.33	17.22	6,124,441	16.203	-7.33%
2019-03-21	17.46	17.46	17.48	17.42	18.10	782,600	13,894,435	17.754	16.70	16.70	16.72	16.67	17.32	817,972	16.986	-3.00%
2019-03-20	18.00	17.98	18.00	17.30	18.32	2,044,059	36,707,834	17.958	17.22	17.20	17.22	16.55	17.53	2,136,446	17.182	1.81%
2019-03-19	17.68	17.68	17.72	17.52	17.98	731,600	13,002,052	17.772	16.92	16.92	16.95	16.76	17.20	764,667	17.004	0.80%
2019-03-18	17.54	17.52	17.54	17.42	17.88	1,662,800	29,166,678	17.541	16.78	16.76	16.78	16.67	17.11	1,737,955	16.782	0.34%
2019-03-15	17.48	17.50	17.56	16.30	17.56	2,665,000	45,651,789	17.130	16.72	16.74	16.80	15.60	16.80	2,785,452	16.389	7.11%
2019-03-14	16.32	16.32	16.40	16.04	18.08	4,357,600	72,400,756	16.615	15.61	15.61	15.69	15.35	17.30	4,554,554	15.896	-8.00%
2019-03-13	17.74	17.74	17.78	17.10	18.24	2,326,600	40,856,968	17.561	16.97	16.97	17.01	16.36	17.45	2,431,757	16.801	-1.33%
2019-03-12	17.98	17.98	18.00	16.74	18.00	7,342,000	129,417,555	17.627	17.20	17.20	17.22	16.02	17.22	7,673,842	16.865	9.37%
2019-03-11	16.44	16.40	16.42	15.62	17.00	4,062,800	65,895,584	16.219	15.73	15.69	15.71	14.94	16.26	4,246,429	15.518	6.34%
2019-03-08	15.46	15.42	15.46	15.30	16.10	2,572,425	40,410,975	15.709	14.79	14.75	14.79	14.64	15.40	2,688,693	15.030	-4.69%
2019-03-07	16.22	16.22	16.24	15.66	16.98	4,733,950	78,340,802	16.549	15.52	15.52	15.54	14.98	16.25	4,947,914	15.833	-3.45%
2019-03-06	16.80	16.80	16.82	16.12	16.82	5,311,400	87,676,068	16.507	16.07	16.07	16.09	15.42	16.09	5,551,463	15.793	4.61%
2019-03-05	16.06	16.04	16.06	15.76	16.08	1,138,800	18,130,332	15.921	15.37	15.35	15.37	15.08	15.38	1,190,271	15.232	-0.12%
2019-03-04	16.08	16.04	16.06	15.72	16.56	2,841,491	45,774,205	16.109	15.38	15.35	15.37	15.04	15.84	2,969,920	15.413	0.00%
2019-03-01	16.08	16.02	16.06	14.90	16.10	10,833,999	171,151,974	15.798	15.38	15.33	15.37	14.26	15.40	11,323,671	15.115	7.20%
2019-02-28	15.00	14.92	14.96	14.08	15.30	6,575,000	98,335,738	14.956	14.35	14.27	14.31	13.47	14.64	6,872,175	14.309	2.32%
2019-02-27	14.66	14.54	14.70	13.94	14.80	7,668,000	110,892,392	14.462	14.03	13.91	14.06	13.34	14.16	8,014,576	13.836	5.01%
2019-02-26	13.96	13.96	13.98	13.74	14.14	1,568,400	21,792,284	13.895	13.36	13.36	13.38	13.15	13.53	1,639,288	13.294	0.14%
2019-02-25	13.94	13.94	13.98	13.66	14.00	2,355,400	32,634,646	13.855	13.34	13.34	13.38	13.07	13.39	2,461,859	13.256	3.41%
2019-02-22	13.48	13.46	13.48	13.36	13.68	1,511,600	20,367,518	13.474	12.90	12.88	12.90	12.78	13.09	1,579,921	12.891	-0.59%
2019-02-21	13.56	13.56	13.60	13.30	13.70	1,362,170	18,370,309	13.486	12.97	12.97	13.01	12.72	13.11	1,423,737	12.903	-0.88%
2019-02-20	13.68	13.58	13.60	13.52	13.76	921,000	12,557,360	13.634	13.09	12.99	13.01	12.94	13.16	962,627	13.045	-0.15%
2019-02-19	13.70	13.66	13.68	13.58	14.00	1,014,200	13,949,396	13.754	13.11	13.07	13.09	12.99	13.39	1,060,040	13.159	-1.15%
2019-02-18	13.86	13.84	13.88	13.64	14.06	1,823,600	25,356,944	13.905	13.26	13.24	13.28	13.05	13.45	1,906,023	13.304	1.61%
2019-02-15	13.64	13.62	13.70	13.02	13.82	2,712,200	36,577,816	13.486	13.05	13.03	13.11	12.46	13.22	2,834,785	12.903	1.49%
2019-02-14	13.44	13.40	13.42	13.24	14.06	5,475,800	73,927,898	13.501	12.86	12.82	12.84	12.67	13.45	5,723,294	12.917	-4.00%
2019-02-13	14.00	13.98	14.00	13.96	14.48	6,212,000	87,793,850	14.133	13.39	13.38	13.39	13.36	13.85	6,492,768	13.522	-3.18%
2019-02-12	14.46	14.46	14.48	14.32	14.78	2,881,400	41,856,328	14.526	13.83	13.83	13.85	13.70	14.14	3,011,633	13.898	0.14%
2019-02-11	14.44	14.36	14.38	14.22	14.88	4,343,800	62,827,636	14.464	13.82	13.74	13.76	13.61	14.24	4,540,130	13.838	-2.30%
2019-02-08	14.78	14.78	14.80	14.46	15.12	10,766,485	159,782,581	14.841	14.14	14.14	14.16	13.83	14.47	11,253,106	14.199	0.96%
2019-02-04	14.64	14.60	14.66	14.00	14.94	24,116,170	352,731,984	14.626	14.01	13.97	14.03	13.39	14.29	25,206,166	13.994

Recommend Webb-site to a friend