CSOP CSI 300 Index Daily (2x) Leveraged Product: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07233	2020-07-27			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	4.882	4.880	4.882	4.882	4.970	331,900	1,640,436	4.9426	4.882	4.880	4.882	4.882	4.970	331,900	4.9426	-1.57%
2025-12-30	0	4.960	4.892	4.960	4.880	4.968	616,800	3,042,888	4.9333	4.960	4.892	4.960	4.880	4.968	616,800	4.9333	1.31%
2025-12-29	0	4.896	4.896	4.900	4.872	4.966	941,500	4,643,417	4.9319	4.896	4.896	4.900	4.872	4.966	941,500	4.9319	0.53%
2025-12-24	0	4.870	4.860	4.870	4.822	4.884	406,900	1,968,512	4.8378	4.870	4.860	4.870	4.822	4.884	406,900	4.8378	-0.29%
2025-12-23	0	4.884	4.884	4.898	4.848	4.908	961,400	4,686,140	4.8743	4.884	4.884	4.898	4.848	4.908	961,400	4.8743	0.74%
2025-12-22	0	4.848	4.844	4.850	4.802	4.860	653,200	3,158,835	4.8359	4.848	4.844	4.850	4.802	4.860	653,200	4.8359	1.34%
2025-12-19	0	4.784	4.780	4.788	4.726	4.818	488,600	2,330,712	4.7702	4.784	4.780	4.788	4.726	4.818	488,600	4.7702	0.80%
2025-12-18	0	4.746	4.756	4.758	4.710	4.784	375,900	1,779,794	4.7348	4.746	4.756	4.758	4.710	4.784	375,900	4.7348	-0.79%
2025-12-17	0	4.784	4.784	4.786	4.600	4.824	1,222,400	5,771,914	4.7218	4.784	4.784	4.786	4.600	4.824	1,222,400	4.7218	3.50%
2025-12-16	0	4.622	4.622	4.630	4.572	4.726	1,569,600	7,245,505	4.6161	4.622	4.622	4.630	4.572	4.726	1,569,600	4.6161	-2.24%
2025-12-15	0	4.728	4.728	4.760	4.702	4.820	692,200	3,276,106	4.7329	4.728	4.728	4.760	4.702	4.820	692,200	4.7329	-1.42%
2025-12-12	0	4.796	4.796	4.798	4.702	4.810	574,700	2,736,187	4.7611	4.796	4.796	4.798	4.702	4.810	574,700	4.7611	1.83%
2025-12-11	0	4.710	4.710	4.750	4.704	4.838	376,500	1,796,361	4.7712	4.710	4.710	4.750	4.704	4.838	376,500	4.7712	-1.59%
2025-12-10	0	4.786	4.782	4.810	4.704	4.808	393,900	1,875,039	4.7602	4.786	4.782	4.810	4.704	4.808	393,900	4.7602	-0.17%
2025-12-09	0	4.794	4.800	4.814	4.770	4.858	1,304,400	6,287,064	4.8199	4.794	4.800	4.814	4.770	4.858	1,304,400	4.8199	-1.07%
2025-12-08	0	4.846	4.836	4.856	4.800	4.906	1,883,400	9,188,985	4.8789	4.846	4.836	4.856	4.800	4.906	1,883,400	4.8789	1.34%
2025-12-05	0	4.782	4.782	4.812	4.700	4.812	632,200	3,011,610	4.7637	4.782	4.782	4.812	4.700	4.812	632,200	4.7637	1.57%
2025-12-04	0	4.708	4.696	4.724	4.650	4.732	928,000	4,354,590	4.6924	4.708	4.696	4.724	4.650	4.732	928,000	4.6924	0.90%
2025-12-03	0	4.666	4.672	4.682	4.664	4.772	1,471,600	6,906,856	4.6934	4.666	4.672	4.682	4.664	4.772	1,471,600	4.6934	-1.52%
2025-12-02	0	4.738	4.722	4.788	4.722	4.788	341,500	1,624,043	4.7556	4.738	4.722	4.788	4.722	4.788	341,500	4.7556	-0.84%
2025-12-01	0	4.778	4.774	4.778	4.694	4.780	548,500	2,606,766	4.7525	4.778	4.774	4.778	4.694	4.780	548,500	4.7525	2.09%
2025-11-28	0	4.680	4.672	4.680	4.626	4.694	189,100	883,608	4.6727	4.680	4.672	4.680	4.626	4.694	189,100	4.6727	0.82%
2025-11-27	0	4.642	4.642	4.660	4.642	4.744	641,100	3,008,615	4.6929	4.642	4.642	4.660	4.642	4.744	641,100	4.6929	0.04%
2025-11-26	0	4.640	4.630	4.650	4.602	4.696	403,300	1,882,010	4.6665	4.640	4.630	4.650	4.602	4.696	403,300	4.6665	0.87%
2025-11-25	0	4.600	4.590	4.604	4.536	4.650	1,346,100	6,194,452	4.6018	4.600	4.590	4.604	4.536	4.650	1,346,100	4.6018	2.00%
2025-11-24	0	4.510	4.508	4.548	4.466	4.572	1,623,200	7,311,934	4.5046	4.510	4.508	4.548	4.466	4.572	1,623,200	4.5046	0.40%
2025-11-21	0	4.492	4.488	4.492	4.480	4.720	4,606,600	21,065,295	4.5729	4.492	4.488	4.492	4.480	4.720	4,606,600	4.5729	-5.63%
2025-11-20	0	4.760	4.726	4.770	4.724	4.832	1,442,200	6,882,452	4.7722	4.760	4.726	4.770	4.724	4.832	1,442,200	4.7722	-0.25%
2025-11-19	0	4.772	4.730	4.778	4.718	4.828	1,470,800	7,014,279	4.7690	4.772	4.730	4.778	4.718	4.828	1,470,800	4.7690	1.45%
2025-11-18	0	4.704	4.702	4.704	4.704	4.816	2,648,500	12,587,424	4.7527	4.704	4.702	4.704	4.704	4.816	2,648,500	4.7527	-2.08%
2025-11-17	0	4.804	4.802	4.804	4.780	4.872	1,071,700	5,151,910	4.8072	4.804	4.802	4.804	4.780	4.872	1,071,700	4.8072	-1.07%
2025-11-14	0	4.856	4.856	4.868	4.852	4.992	1,932,000	9,527,093	4.9312	4.856	4.856	4.868	4.852	4.992	1,932,000	4.9312	-3.27%
2025-11-13	0	5.020	4.996	5.020	4.924	5.030	1,379,700	6,893,926	4.9967	5.020	4.996	5.020	4.924	5.030	1,379,700	4.9967	1.83%
2025-11-12	0	4.930	4.908	4.924	4.842	4.970	574,700	2,817,681	4.9029	4.930	4.908	4.924	4.842	4.970	574,700	4.9029	0.04%
2025-11-11	0	4.928	4.926	4.928	4.910	5.055	2,080,600	10,268,641	4.9354	4.928	4.926	4.928	4.910	5.055	2,080,600	4.9354	-2.03%
2025-11-10	0	5.030	5.020	5.030	4.920	5.060	879,200	4,384,736	4.9872	5.030	5.020	5.030	4.920	5.060	879,200	4.9872	1.00%
2025-11-07	0	4.980	4.976	4.998	4.960	5.025	1,041,000	5,188,119	4.9838	4.980	4.976	4.998	4.960	5.025	1,041,000	4.9838	-0.40%
2025-11-06	0	5.000	5.000	5.030	4.886	5.035	1,447,900	7,226,545	4.9911	5.000	5.000	5.030	4.886	5.035	1,447,900	4.9911	3.18%
2025-11-05	0	4.846	4.838	4.880	4.720	4.902	1,611,600	7,736,690	4.8006	4.846	4.838	4.880	4.720	4.902	1,611,600	4.8006	-0.04%
2025-11-04	0	4.848	4.846	4.848	4.812	4.968	1,355,100	6,604,032	4.8735	4.848	4.846	4.848	4.812	4.968	1,355,100	4.8735	-2.06%
2025-11-03	0	4.950	4.948	4.950	4.850	4.960	1,142,800	5,604,596	4.9043	4.950	4.948	4.950	4.850	4.960	1,142,800	4.9043	0.41%
2025-10-31	0	4.930	4.930	4.954	4.916	5.095	1,336,200	6,655,304	4.9808	4.930	4.930	4.954	4.916	5.095	1,336,200	4.9808	-3.24%
2025-10-30	0	5.095	5.080	5.105	5.075	5.205	1,697,400	8,755,878	5.1584	5.095	5.080	5.105	5.075	5.205	1,697,400	5.1584	0.39%
2025-10-28	0	5.075	5.070	5.075	5.045	5.155	3,137,600	15,955,799	5.0854	5.075	5.070	5.075	5.045	5.155	3,137,600	5.0854	-0.49%
2025-10-27	0	5.100	5.100	5.115	4.994	5.120	4,570,900	23,218,911	5.0797	5.100	5.100	5.115	4.994	5.120	4,570,900	5.0797	2.62%
2025-10-24	0	4.970	4.960	4.970	4.862	4.982	2,011,300	9,925,749	4.9350	4.970	4.960	4.970	4.862	4.982	2,011,300	4.9350	2.56%
2025-10-23	0	4.846	4.832	4.846	4.712	4.868	785,700	3,756,164	4.7807	4.846	4.832	4.846	4.712	4.868	785,700	4.7807	0.87%
2025-10-22	0	4.804	4.804	4.820	4.758	4.850	766,400	3,682,413	4.8048	4.804	4.804	4.820	4.758	4.850	766,400	4.8048	-0.95%
2025-10-21	0	4.850	4.830	4.844	4.716	4.870	2,014,900	9,752,343	4.8401	4.850	4.830	4.844	4.716	4.870	2,014,900	4.8401	2.97%
2025-10-20	0	4.710	4.700	4.710	4.676	4.766	943,000	4,461,193	4.7309	4.710	4.700	4.710	4.676	4.766	943,000	4.7309	1.51%
2025-10-17	0	4.640	4.628	4.640	4.602	4.880	2,702,600	12,747,742	4.7168	4.640	4.628	4.640	4.602	4.880	2,702,600	4.7168	-4.92%
2025-10-16	0	4.880	4.880	4.890	4.810	4.936	1,651,900	8,061,421	4.8801	4.880	4.880	4.890	4.810	4.936	1,651,900	4.8801	0.62%
2025-10-15	0	4.850	4.850	4.862	4.660	4.862	1,315,000	6,261,232	4.7614	4.850	4.850	4.862	4.660	4.862	1,315,000	4.7614	4.08%
2025-10-14	0	4.660	4.660	4.730	4.642	4.924	9,651,300	45,350,178	4.6989	4.660	4.660	4.730	4.642	4.924	9,651,300	4.6989	-3.52%
2025-10-13	0	4.830	4.830	4.838	4.670	4.840	5,096,800	24,247,520	4.7574	4.830	4.830	4.838	4.670	4.840	5,096,800	4.7574	-1.47%
2025-10-10	0	4.902	4.894	4.900	4.862	5.060	2,601,000	12,904,385	4.9613	4.902	4.894	4.900	4.862	5.060	2,601,000	4.9613	-3.41%
2025-10-09	0	5.075	5.075	5.105	4.970	5.125	3,387,800	17,212,269	5.0807	5.075	5.075	5.105	4.970	5.125	3,387,800	5.0807	2.73%
2025-10-08	0	4.940	4.940	4.944	4.868	4.976	763,000	3,744,699	4.9079	4.940	4.940	4.944	4.868	4.976	763,000	4.9079	-0.84%
2025-10-06	0	4.982	4.976	5.000	4.968	5.055	542,700	2,711,438	4.9962	4.982	4.976	5.000	4.968	5.055	542,700	4.9962	-0.86%
2025-10-03	0	5.025	5.005	5.030	5.005	5.100	618,000	3,110,177	5.0326	5.025	5.005	5.030	5.005	5.100	618,000	5.0326	-1.47%
2025-10-02	0	5.100	5.095	5.105	4.986	5.120	1,812,300	9,227,985	5.0919	5.100	5.095	5.105	4.986	5.120	1,812,300	5.0919	2.29%
2025-09-30	0	4.986	4.986	4.996	4.942	4.998	920,000	4,582,823	4.9813	4.986	4.986	4.996	4.942	4.998	920,000	4.9813	0.28%
2025-09-29	0	4.972	4.952	4.972	4.792	5.010	3,658,200	17,870,472	4.8850	4.972	4.952	4.972	4.792	5.010	3,658,200	4.8850	3.76%
2025-09-26	0	4.792	4.774	4.792	4.774	4.924	2,340,900	11,358,323	4.8521	4.792	4.774	4.792	4.774	4.924	2,340,900	4.8521	-2.68%
2025-09-25	0	4.924	4.908	4.924	4.790	4.928	4,565,400	22,310,523	4.8869	4.924	4.908	4.924	4.790	4.928	4,565,400	4.8869	1.95%
2025-09-24	0	4.830	4.824	4.830	4.690	4.834	5,426,300	26,036,368	4.7982	4.830	4.824	4.830	4.690	4.834	5,426,300	4.7982	2.55%
2025-09-23	0	4.710	4.698	4.712	4.600	4.790	3,762,500	17,605,911	4.6793	4.710	4.698	4.712	4.600	4.790	3,762,500	4.6793	-0.17%
2025-09-22	0	4.718	4.710	4.714	4.650	4.724	1,693,700	7,941,788	4.6890	4.718	4.710	4.714	4.650	4.724	1,693,700	4.6890	-0.13%
2025-09-19	0	4.724	4.700	4.724	4.660	4.758	2,043,500	9,587,354	4.6916	4.724	4.700	4.724	4.660	4.758	2,043,500	4.6916	1.11%
2025-09-18	0	4.672	4.670	4.678	4.586	4.842	5,835,000	27,545,150	4.7207	4.672	4.670	4.678	4.586	4.842	5,835,000	4.7207	-2.63%
2025-09-17	0	4.798	4.798	4.800	4.700	4.802	3,011,500	14,375,859	4.7737	4.798	4.798	4.800	4.700	4.802	3,011,500	4.7737	1.78%
2025-09-16	0	4.714	4.708	4.714	4.680	4.790	1,005,400	4,748,359	4.7229	4.714	4.708	4.714	4.680	4.790	1,005,400	4.7229	-0.72%
2025-09-15	0	4.748	4.746	4.748	4.724	4.830	1,524,000	7,289,615	4.7832	4.748	4.746	4.748	4.724	4.830	1,524,000	4.7832	0.08%
2025-09-12	0	4.744	4.750	4.768	4.710	4.834	4,587,700	21,928,319	4.7798	4.744	4.750	4.768	4.710	4.834	4,587,700	4.7798	-1.45%
2025-09-11	0	4.814	4.810	4.814	4.550	4.836	3,913,900	18,519,434	4.7317	4.814	4.810	4.814	4.550	4.836	3,913,900	4.7317	5.16%
2025-09-10	0	4.578	4.576	4.578	4.522	4.618	1,863,500	8,529,361	4.5771	4.578	4.576	4.578	4.522	4.618	1,863,500	4.5771	0.13%
2025-09-09	0	4.572	4.572	4.574	4.526	4.648	2,153,700	9,851,533	4.5742	4.572	4.572	4.574	4.526	4.648	2,153,700	4.5742	-0.78%
2025-09-08	0	4.608	4.608	4.610	4.552	4.660	2,612,300	12,038,946	4.6086	4.608	4.608	4.610	4.552	4.660	2,612,300	4.6086	0.09%
2025-09-05	0	4.604	4.602	4.604	4.386	4.626	5,135,600	23,259,593	4.5291	4.604	4.602	4.604	4.386	4.626	5,135,600	4.5291	5.45%
2025-09-04	0	4.366	4.370	4.400	4.320	4.614	7,926,900	35,001,941	4.4156	4.366	4.370	4.400	4.320	4.614	7,926,900	4.4156	-5.33%
2025-09-03	0	4.612	4.612	4.622	4.550	4.760	12,222,000	56,285,340	4.6052	4.612	4.612	4.622	4.550	4.760	12,222,000	4.6052	-1.41%
2025-09-02	0	4.678	4.678	4.684	4.630	4.822	4,788,800	22,541,998	4.7072	4.678	4.678	4.684	4.630	4.822	4,788,800	4.7072	-2.01%
2025-09-01	0	4.774	4.766	4.776	4.680	4.850	4,584,700	21,718,719	4.7372	4.774	4.766	4.776	4.680	4.850	4,584,700	4.7372	0.80%
2025-08-29	0	4.736	4.720	4.736	4.618	4.760	4,136,700	19,481,891	4.7095	4.736	4.720	4.736	4.618	4.760	4,136,700	4.7095	2.56%
2025-08-28	0	4.618	4.620	4.624	4.442	4.640	4,972,000	22,637,804	4.5531	4.618	4.620	4.624	4.442	4.640	4,972,000	4.5531	3.40%
2025-08-27	0	4.466	4.466	4.468	4.458	4.700	5,834,600	26,729,879	4.5813	4.466	4.466	4.468	4.458	4.700	5,834,600	4.5813	-3.08%
2025-08-26	0	4.608	4.608	4.610	4.606	4.700	3,058,600	14,209,186	4.6457	4.608	4.608	4.610	4.606	4.700	3,058,600	4.6457	-1.29%
2025-08-25	0	4.668	4.668	4.670	4.540	4.680	6,249,000	28,841,759	4.6154	4.668	4.668	4.670	4.540	4.680	6,249,000	4.6154	3.55%
2025-08-22	0	4.508	4.508	4.510	4.316	4.510	5,729,400	25,436,386	4.4396	4.508	4.508	4.510	4.316	4.510	5,729,400	4.4396	4.45%
2025-08-21	0	4.316	4.316	4.320	4.270	4.342	2,015,400	8,678,220	4.3060	4.316	4.316	4.320	4.270	4.342	2,015,400	4.3060	0.84%
2025-08-20	0	4.280	4.280	4.290	4.102	4.292	1,790,200	7,534,506	4.2088	4.280	4.280	4.290	4.102	4.292	1,790,200	4.2088	2.64%
2025-08-19	0	4.170	4.170	4.180	4.154	4.248	1,856,200	7,788,574	4.1960	4.170	4.170	4.180	4.154	4.248	1,856,200	4.1960	-1.65%
2025-08-18	0	4.240	4.212	4.240	4.124	4.256	7,065,900	29,830,630	4.2218	4.240	4.212	4.240	4.124	4.256	7,065,900	4.2218	2.81%
2025-08-15	0	4.124	4.124	4.126	4.054	4.136	1,412,900	5,797,996	4.1036	4.124	4.124	4.126	4.054	4.136	1,412,900	4.1036	0.59%
2025-08-14	0	4.100	4.100	4.104	4.086	4.176	3,743,700	15,428,402	4.1212	4.100	4.100	4.104	4.086	4.176	3,743,700	4.1212	0.05%
2025-08-13	0	4.098	4.092	4.098	4.030	4.108	4,913,800	20,055,879	4.0815	4.098	4.092	4.098	4.030	4.108	4,913,800	4.0815	2.09%
2025-08-12	0	4.014	4.016	4.022	3.978	4.030	2,070,400	8,315,366	4.0163	4.014	4.016	4.022	3.978	4.030	2,070,400	4.0163	0.90%
2025-08-11	0	3.978	3.974	3.978	3.940	4.000	1,064,800	4,229,880	3.9725	3.978	3.974	3.978	3.940	4.000	1,064,800	3.9725	0.96%
2025-08-08	0	3.940	3.942	3.948	3.934	3.984	1,063,900	4,208,814	3.9560	3.940	3.942	3.948	3.934	3.984	1,063,900	3.9560	-0.76%
2025-08-07	0	3.970	3.968	3.970	3.920	3.988	1,515,700	5,998,113	3.9573	3.970	3.968	3.970	3.920	3.988	1,515,700	3.9573	0.51%
2025-08-06	0	3.950	3.950	3.956	3.926	3.956	1,189,000	4,685,987	3.9411	3.950	3.950	3.956	3.926	3.956	1,189,000	3.9411	0.61%
2025-08-05	0	3.926	3.926	3.934	3.880	3.944	1,451,400	5,677,342	3.9116	3.926	3.926	3.934	3.880	3.944	1,451,400	3.9116	1.50%
2025-08-04	0	3.868	3.862	3.868	3.808	3.870	1,066,300	4,087,946	3.8338	3.868	3.862	3.868	3.808	3.870	1,066,300	3.8338	1.52%
2025-08-01	0	3.810	3.810	3.816	3.790	3.886	2,420,100	9,270,757	3.8307	3.810	3.810	3.816	3.790	3.886	2,420,100	3.8307	-1.80%
2025-07-31	0	3.880	3.880	3.890	3.856	4.000	3,819,000	14,999,228	3.9275	3.880	3.880	3.890	3.856	4.000	3,819,000	3.9275	-3.72%
2025-07-30	0	4.030	4.030	4.050	4.000	4.110	2,556,200	10,399,990	4.0685	4.030	4.030	4.050	4.000	4.110	2,556,200	4.0685	-0.64%
2025-07-29	0	4.056	4.054	4.056	3.980	4.056	2,285,500	9,163,777	4.0095	4.056	4.054	4.056	3.980	4.056	2,285,500	4.0095	1.00%
2025-07-28	0	4.016	4.020	4.024	3.978	4.042	1,893,800	7,608,789	4.0177	4.016	4.020	4.024	3.978	4.042	1,893,800	4.0177	0.05%
2025-07-25	0	4.014	4.010	4.016	3.998	4.068	2,576,900	10,365,657	4.0225	4.014	4.010	4.016	3.998	4.068	2,576,900	4.0225	-1.33%
2025-07-24	0	4.068	4.062	4.068	4.008	4.080	1,880,800	7,603,910	4.0429	4.068	4.062	4.068	4.008	4.080	1,880,800	4.0429	1.45%
2025-07-23	0	4.010	4.010	4.012	4.000	4.090	3,163,200	12,782,938	4.0411	4.010	4.010	4.012	4.000	4.090	3,163,200	4.0411	0.05%
2025-07-22	0	4.008	4.006	4.008	3.900	4.008	3,774,200	14,948,205	3.9606	4.008	4.006	4.008	3.900	4.008	3,774,200	3.9606	2.30%
2025-07-21	0	3.918	3.918	3.924	3.872	3.928	1,676,900	6,539,209	3.8996	3.918	3.918	3.924	3.872	3.928	1,676,900	3.8996	1.24%
2025-07-18	0	3.870	3.866	3.870	3.814	3.882	1,187,600	4,585,869	3.8615	3.870	3.866	3.870	3.814	3.882	1,187,600	3.8615	1.47%
2025-07-17	0	3.814	3.814	3.820	3.768	3.830	2,541,800	9,676,745	3.8070	3.814	3.814	3.820	3.768	3.830	2,541,800	3.8070	1.38%
2025-07-16	0	3.762	3.768	3.770	3.762	3.820	1,127,200	4,270,508	3.7886	3.762	3.768	3.770	3.762	3.820	1,127,200	3.7886	-1.67%
2025-07-15	0	3.826	3.818	3.832	3.764	3.864	1,299,800	4,943,381	3.8032	3.826	3.818	3.832	3.764	3.864	1,299,800	3.8032	-0.10%
2025-07-14	0	3.830	3.818	3.834	3.810	3.840	712,400	2,725,524	3.8258	3.830	3.818	3.834	3.810	3.840	712,400	3.8258	0.52%
2025-07-11	0	3.810	3.802	3.810	3.800	3.916	4,007,000	15,451,818	3.8562	3.810	3.802	3.810	3.800	3.916	4,007,000	3.8562	0.11%
2025-07-10	0	3.806	3.800	3.806	3.760	3.836	1,482,800	5,621,865	3.7914	3.806	3.800	3.806	3.760	3.836	1,482,800	3.7914	0.90%
2025-07-09	0	3.772	3.760	3.788	3.754	3.808	1,264,300	4,782,224	3.7825	3.772	3.760	3.788	3.754	3.808	1,264,300	3.7825	0.00%
2025-07-08	0	3.772	3.766	3.774	3.700	3.776	486,000	1,824,938	3.7550	3.772	3.766	3.774	3.700	3.776	486,000	3.7550	1.95%
2025-07-07	0	3.700	3.700	3.708	3.688	3.760	1,016,800	3,782,667	3.7202	3.700	3.700	3.708	3.688	3.760	1,016,800	3.7202	-1.60%
2025-07-04	0	3.760	3.754	3.760	3.686	3.800	2,018,500	7,581,145	3.7558	3.760	3.754	3.760	3.686	3.800	2,018,500	3.7558	1.35%
2025-07-03	0	3.710	3.700	3.718	3.652	3.720	1,652,000	6,110,249	3.6987	3.710	3.700	3.718	3.652	3.720	1,652,000	3.6987	1.59%
2025-07-02	0	3.652	3.650	3.666	3.636	3.682	540,600	1,979,440	3.6616	3.652	3.650	3.666	3.636	3.682	540,600	3.6616	0.44%
2025-06-30	0	3.636	3.628	3.650	3.610	3.660	1,332,500	4,844,910	3.6360	3.636	3.628	3.650	3.610	3.660	1,332,500	3.6360	0.39%
2025-06-27	0	3.622	3.618	3.630	3.618	3.720	1,427,200	5,230,937	3.6652	3.622	3.618	3.630	3.618	3.720	1,427,200	3.6652	-1.58%
2025-06-26	0	3.680	3.678	3.688	3.678	3.712	3,647,700	13,464,424	3.6912	3.680	3.678	3.688	3.678	3.712	3,647,700	3.6912	-0.54%
2025-06-25	0	3.700	3.698	3.700	3.594	3.720	2,593,500	9,476,306	3.6539	3.700	3.698	3.700	3.594	3.720	2,593,500	3.6539	2.95%
2025-06-24	0	3.594	3.592	3.594	3.520	3.622	1,878,100	6,738,925	3.5882	3.594	3.592	3.594	3.520	3.622	1,878,100	3.5882	2.33%
2025-06-23	0	3.512	3.514	3.520	3.454	3.524	1,220,100	4,258,852	3.4906	3.512	3.514	3.520	3.454	3.524	1,220,100	3.4906	0.46%
2025-06-20	0	3.496	3.494	3.502	3.484	3.516	1,131,000	3,964,100	3.5050	3.496	3.494	3.502	3.484	3.516	1,131,000	3.5050	0.34%
2025-06-19	0	3.484	3.482	3.500	3.468	3.540	2,526,800	8,832,972	3.4957	3.484	3.482	3.500	3.468	3.540	2,526,800	3.4957	-1.80%
2025-06-18	0	3.548	3.540	3.550	3.500	3.550	427,100	1,506,367	3.5270	3.548	3.540	3.550	3.500	3.550	427,100	3.5270	0.45%
2025-06-17	0	3.532	3.528	3.540	3.504	3.542	687,200	2,420,127	3.5217	3.532	3.528	3.540	3.504	3.542	687,200	3.5217	-0.28%
2025-06-16	0	3.542	3.540	3.550	3.500	3.554	1,463,500	5,152,065	3.5204	3.542	3.540	3.550	3.500	3.554	1,463,500	3.5204	0.91%
2025-06-13	0	3.510	3.510	3.518	3.504	3.562	1,537,200	5,415,325	3.5228	3.510	3.510	3.518	3.504	3.562	1,537,200	3.5228	-1.46%
2025-06-12	0	3.562	3.556	3.568	3.530	3.576	1,528,050	5,439,673	3.5599	3.562	3.556	3.568	3.530	3.576	1,528,050	3.5599	-0.22%
2025-06-11	0	3.570	3.566	3.570	3.528	3.610	1,326,100	4,744,350	3.5777	3.570	3.566	3.570	3.528	3.610	1,326,100	3.5777	1.19%
2025-06-10	0	3.528	3.522	3.528	3.500	3.596	1,557,000	5,533,690	3.5541	3.528	3.522	3.528	3.500	3.596	1,557,000	3.5541	-1.34%
2025-06-09	0	3.576	3.568	3.576	3.540	3.588	1,558,600	5,554,643	3.5639	3.576	3.568	3.576	3.540	3.588	1,558,600	3.5639	1.02%
2025-06-06	0	3.540	3.540	3.546	3.536	3.582	410,300	1,455,725	3.5480	3.540	3.540	3.546	3.536	3.582	410,300	3.5480	-0.51%
2025-06-05	0	3.558	3.548	3.562	3.522	3.562	611,400	2,166,978	3.5443	3.558	3.548	3.562	3.522	3.562	611,400	3.5443	1.08%
2025-06-04	0	3.520	3.520	3.524	3.494	3.542	733,800	2,585,167	3.5230	3.520	3.520	3.524	3.494	3.542	733,800	3.5230	1.21%
2025-06-03	0	3.478	3.478	3.488	3.412	3.510	995,600	3,470,368	3.4857	3.478	3.478	3.488	3.412	3.510	995,600	3.4857	1.93%
2025-06-02	0	3.412	3.410	3.412	3.336	3.450	1,998,200	6,734,586	3.3703	3.412	3.410	3.412	3.336	3.450	1,998,200	3.3703	-1.95%
2025-05-30	0	3.480	3.474	3.498	3.450	3.500	2,033,900	7,072,642	3.4774	3.480	3.474	3.498	3.450	3.500	2,033,900	3.4774	-0.80%
2025-05-29	0	3.508	3.510	3.522	3.470	3.536	2,502,800	8,787,116	3.5109	3.508	3.510	3.522	3.470	3.536	2,502,800	3.5109	0.80%
2025-05-28	0	3.480	3.470	3.482	3.480	3.508	416,600	1,454,480	3.4913	3.480	3.470	3.482	3.480	3.508	416,600	3.4913	-0.57%
2025-05-27	0	3.500	3.488	3.514	3.482	3.530	1,722,300	6,035,172	3.5041	3.500	3.488	3.514	3.482	3.530	1,722,300	3.5041	-0.46%
2025-05-26	0	3.516	3.510	3.522	3.502	3.576	821,600	2,899,824	3.5295	3.516	3.510	3.522	3.502	3.576	821,600	3.5295	-1.01%
2025-05-23	0	3.552	3.554	3.566	3.550	3.648	1,790,100	6,414,134	3.5831	3.552	3.554	3.566	3.550	3.648	1,790,100	3.5831	-1.50%
2025-05-22	0	3.606	3.600	3.608	3.600	3.634	888,600	3,213,071	3.6159	3.606	3.600	3.608	3.600	3.634	888,600	3.6159	-0.66%
2025-05-21	0	3.630	3.630	3.634	3.580	3.640	1,006,200	3,646,437	3.6240	3.630	3.630	3.634	3.580	3.640	1,006,200	3.6240	1.40%
2025-05-20	0	3.580	3.576	3.584	3.542	3.608	584,500	2,086,865	3.5703	3.580	3.576	3.584	3.542	3.608	584,500	3.5703	0.85%
2025-05-19	0	3.550	3.532	3.550	3.522	3.550	525,500	1,857,935	3.5356	3.550	3.532	3.550	3.522	3.550	525,500	3.5356	-0.50%
2025-05-16	0	3.568	3.564	3.566	3.540	3.596	789,400	2,810,085	3.5598	3.568	3.564	3.566	3.540	3.596	789,400	3.5598	-0.72%
2025-05-15	0	3.594	3.594	3.600	3.594	3.688	1,178,100	4,273,747	3.6277	3.594	3.594	3.600	3.594	3.688	1,178,100	3.6277	-2.55%
2025-05-14	0	3.688	3.676	3.698	3.570	3.700	2,469,500	8,985,327	3.6385	3.688	3.676	3.698	3.570	3.700	2,469,500	3.6385	3.19%
2025-05-13	0	3.574	3.574	3.584	3.574	3.644	2,048,000	7,356,669	3.5921	3.574	3.574	3.584	3.574	3.644	2,048,000	3.5921	-2.24%
2025-05-12	0	3.656	3.652	3.656	3.512	3.680	4,410,200	15,903,482	3.6061	3.656	3.652	3.656	3.512	3.680	4,410,200	3.6061	5.36%
2025-05-09	0	3.470	3.466	3.482	3.462	3.496	858,300	2,980,931	3.4731	3.470	3.466	3.482	3.462	3.496	858,300	3.4731	-0.74%
2025-05-08	0	3.496	3.488	3.496	3.396	3.518	2,408,000	8,368,121	3.4751	3.496	3.488	3.496	3.396	3.518	2,408,000	3.4751	1.92%
2025-05-07	0	3.430	3.430	3.440	3.414	3.500	1,518,500	5,232,640	3.4459	3.430	3.430	3.440	3.414	3.500	1,518,500	3.4459	1.00%
2025-05-06	0	3.396	3.394	3.396	3.352	3.412	922,200	3,126,533	3.3903	3.396	3.394	3.396	3.352	3.412	922,200	3.3903	-0.06%
2025-05-02	0	3.398	3.394	3.398	3.324	3.404	1,028,000	3,469,841	3.3753	3.398	3.394	3.398	3.324	3.404	1,028,000	3.3753	2.41%
2025-04-30	0	3.318	3.318	3.322	3.318	3.348	720,300	2,397,726	3.3288	3.318	3.318	3.322	3.318	3.348	720,300	3.3288	-0.54%
2025-04-29	0	3.336	3.324	3.342	3.314	3.352	796,500	2,656,178	3.3348	3.336	3.324	3.342	3.314	3.352	796,500	3.3348	0.18%
2025-04-28	0	3.330	3.330	3.350	3.324	3.360	813,200	2,714,617	3.3382	3.330	3.330	3.350	3.324	3.360	813,200	3.3382	-0.89%
2025-04-25	0	3.360	3.348	3.360	3.344	3.380	1,277,000	4,299,262	3.3667	3.360	3.348	3.360	3.344	3.380	1,277,000	3.3667	0.06%
2025-04-24	0	3.358	3.352	3.364	3.334	3.388	728,300	2,444,376	3.3563	3.358	3.352	3.364	3.334	3.388	728,300	3.3563	-0.06%
2025-04-23	0	3.360	3.348	3.360	3.340	3.400	1,487,100	4,999,142	3.3617	3.360	3.348	3.360	3.340	3.400	1,487,100	3.3617	0.42%
2025-04-22	0	3.346	3.346	3.350	3.330	3.368	1,192,700	3,994,828	3.3494	3.346	3.346	3.350	3.330	3.368	1,192,700	3.3494	0.72%
2025-04-17	0	3.322	3.312	3.336	3.260	3.336	1,586,400	5,266,864	3.3200	3.322	3.312	3.336	3.260	3.336	1,586,400	3.3200	0.73%
2025-04-16	0	3.298	3.254	3.300	3.216	3.316	2,449,900	7,979,826	3.2572	3.298	3.254	3.300	3.216	3.316	2,449,900	3.2572	-0.06%
2025-04-15	0	3.300	3.300	3.310	3.254	3.310	1,190,200	3,894,381	3.2720	3.300	3.300	3.310	3.254	3.310	1,190,200	3.2720	-0.30%
2025-04-14	0	3.310	3.302	3.310	3.288	3.328	2,334,600	7,708,753	3.3020	3.310	3.302	3.310	3.288	3.328	2,334,600	3.3020	0.85%
2025-04-11	0	3.282	3.280	3.282	3.190	3.290	2,155,000	7,006,969	3.2515	3.282	3.280	3.282	3.190	3.290	2,155,000	3.2515	2.12%
2025-04-10	0	3.214	3.210	3.216	3.160	3.276	4,845,700	15,611,367	3.2217	3.214	3.210	3.216	3.160	3.276	4,845,700	3.2217	1.32%
2025-04-09	0	3.172	3.172	3.178	2.944	3.242	8,537,000	26,287,565	3.0793	3.172	3.172	3.178	2.944	3.242	8,537,000	3.0793	4.89%
2025-04-08	0	3.024	3.024	3.026	2.850	3.048	15,625,200	46,764,928	2.9929	3.024	3.024	3.026	2.850	3.048	15,625,200	2.9929	7.39%
2025-04-07	0	2.816	2.796	2.816	2.794	3.278	24,549,500	72,762,290	2.9639	2.816	2.796	2.816	2.794	3.278	24,549,500	2.9639	-20.14%
2025-04-03	0	3.526	3.526	3.542	3.512	3.574	2,865,100	10,135,835	3.5377	3.526	3.526	3.542	3.512	3.574	2,865,100	3.5377	-1.78%
2025-04-02	0	3.590	3.592	3.600	3.582	3.628	2,338,200	8,410,912	3.5972	3.590	3.592	3.600	3.582	3.628	2,338,200	3.5972	0.06%
2025-04-01	0	3.588	3.586	3.598	3.580	3.636	2,545,300	9,171,849	3.6034	3.588	3.586	3.598	3.580	3.636	2,545,300	3.6034	-0.33%
2025-03-31	0	3.600	3.598	3.600	3.580	3.680	4,344,200	15,664,061	3.6057	3.600	3.598	3.600	3.580	3.680	4,344,200	3.6057	-1.48%
2025-03-28	0	3.654	3.654	3.660	3.640	3.702	1,537,700	5,643,731	3.6702	3.654	3.654	3.660	3.640	3.702	1,537,700	3.6702	-0.92%
2025-03-27	0	3.688	3.688	3.690	3.640	3.736	2,186,400	8,060,250	3.6865	3.688	3.688	3.690	3.640	3.736	2,186,400	3.6865	0.16%
2025-03-26	0	3.682	3.678	3.682	3.658	3.740	5,899,600	21,689,772	3.6765	3.682	3.678	3.682	3.658	3.740	5,899,600	3.6765	-0.49%
2025-03-25	0	3.700	3.692	3.700	3.688	3.744	3,084,700	11,432,360	3.7061	3.700	3.692	3.700	3.688	3.744	3,084,700	3.7061	-1.12%
2025-03-24	0	3.742	3.742	3.748	3.674	3.750	2,939,600	10,907,692	3.7106	3.742	3.742	3.748	3.674	3.750	2,939,600	3.7106	1.57%
2025-03-21	0	3.684	3.674	3.684	3.678	3.834	7,368,400	27,470,592	3.7282	3.684	3.674	3.684	3.678	3.834	7,368,400	3.7282	-3.41%
2025-03-20	0	3.814	3.814	3.826	3.802	3.902	4,706,200	18,092,380	3.8444	3.814	3.814	3.826	3.802	3.902	4,706,200	3.8444	-2.26%
2025-03-19	0	3.902	3.902	3.910	3.872	3.950	2,957,700	11,560,033	3.9085	3.902	3.902	3.910	3.872	3.950	2,957,700	3.9085	-0.36%
2025-03-18	0	3.916	3.916	3.920	3.896	3.948	4,421,800	17,314,903	3.9158	3.916	3.916	3.920	3.896	3.948	4,421,800	3.9158	1.14%
2025-03-17	0	3.872	3.872	3.890	3.872	4.000	8,206,300	32,245,015	3.9293	3.872	3.872	3.890	3.872	4.000	8,206,300	3.9293	-1.88%
2025-03-14	0	3.946	3.946	3.950	3.714	3.946	15,452,400	60,059,663	3.8868	3.946	3.946	3.950	3.714	3.946	15,452,400	3.8868	6.88%
2025-03-13	0	3.692	3.690	3.692	3.660	3.746	1,626,300	6,039,755	3.7138	3.692	3.690	3.692	3.660	3.746	1,626,300	3.7138	-0.75%
2025-03-12	0	3.720	3.726	3.732	3.702	3.788	2,298,200	8,604,751	3.7441	3.720	3.726	3.732	3.702	3.788	2,298,200	3.7441	-1.01%
2025-03-11	0	3.758	3.746	3.760	3.644	3.762	3,133,100	11,546,422	3.6853	3.758	3.746	3.760	3.644	3.762	3,133,100	3.6853	1.57%
2025-03-10	0	3.700	3.700	3.710	3.664	3.760	2,957,800	10,954,390	3.7036	3.700	3.700	3.710	3.664	3.760	2,957,800	3.7036	-1.60%
2025-03-07	0	3.760	3.760	3.770	3.752	3.830	6,042,300	22,808,380	3.7748	3.760	3.760	3.770	3.752	3.830	6,042,300	3.7748	-1.31%
2025-03-06	0	3.810	3.802	3.810	3.720	3.822	6,371,800	24,099,256	3.7822	3.810	3.802	3.810	3.720	3.822	6,371,800	3.7822	3.36%
2025-03-05	0	3.686	3.686	3.690	3.626	3.694	2,865,300	10,483,133	3.6587	3.686	3.686	3.690	3.626	3.694	2,865,300	3.6587	1.82%
2025-03-04	0	3.620	3.608	3.630	3.568	3.630	2,208,700	7,952,683	3.6006	3.620	3.608	3.630	3.568	3.630	2,208,700	3.6006	-0.28%
2025-03-03	0	3.630	3.626	3.630	3.600	3.722	3,796,200	13,897,495	3.6609	3.630	3.626	3.630	3.600	3.722	3,796,200	3.6609	-0.38%
2025-02-28	0	3.644	3.646	3.660	3.628	3.812	5,227,300	19,370,994	3.7057	3.644	3.646	3.660	3.628	3.812	5,227,300	3.7057	-4.31%
2025-02-27	0	3.808	3.806	3.816	3.746	3.830	4,022,800	15,245,809	3.7899	3.808	3.806	3.816	3.746	3.830	4,022,800	3.7899	0.53%
2025-02-26	0	3.788	3.784	3.788	3.738	3.830	10,728,600	40,474,634	3.7726	3.788	3.784	3.788	3.738	3.830	10,728,600	3.7726	1.77%
2025-02-25	0	3.722	3.724	3.756	3.710	3.800	5,141,600	19,317,872	3.7572	3.722	3.724	3.756	3.710	3.800	5,141,600	3.7572	-2.92%
2025-02-24	0	3.834	3.834	3.836	3.800	3.888	3,568,700	13,739,530	3.8500	3.834	3.834	3.836	3.800	3.888	3,568,700	3.8500	-0.52%
2025-02-21	0	3.854	3.854	3.856	3.740	3.870	7,327,400	28,052,269	3.8284	3.854	3.854	3.856	3.740	3.870	7,327,400	3.8284	3.32%
2025-02-20	0	3.730	3.730	3.750	3.718	3.762	2,065,200	7,723,442	3.7398	3.730	3.730	3.750	3.718	3.762	2,065,200	3.7398	-0.53%
2025-02-19	0	3.750	3.750	3.766	3.700	3.778	2,732,800	10,234,510	3.7451	3.750	3.750	3.766	3.700	3.778	2,732,800	3.7451	0.48%
2025-02-18	0	3.732	3.740	3.750	3.690	3.840	4,371,600	16,426,299	3.7575	3.732	3.740	3.750	3.690	3.840	4,371,600	3.7575	-1.01%
2025-02-17	0	3.770	3.770	3.778	3.740	3.828	6,630,400	25,100,025	3.7856	3.770	3.770	3.778	3.740	3.828	6,630,400	3.7856	-0.95%
2025-02-14	0	3.806	3.802	3.806	3.682	3.814	6,803,300	25,513,312	3.7501	3.806	3.802	3.806	3.682	3.814	6,803,300	3.7501	4.56%
2025-02-13	0	3.640	3.640	3.656	3.622	3.778	7,417,300	27,554,067	3.7148	3.640	3.640	3.656	3.622	3.778	7,417,300	3.7148	-2.41%
2025-02-12	0	3.730	3.728	3.730	3.630	3.736	3,946,500	14,549,416	3.6867	3.730	3.728	3.730	3.630	3.736	3,946,500	3.6867	2.47%
2025-02-11	0	3.640	3.634	3.646	3.628	3.728	2,047,600	7,488,943	3.6574	3.640	3.634	3.646	3.628	3.728	2,047,600	3.6574	-1.46%
2025-02-10	0	3.694	3.692	3.694	3.662	3.712	3,681,800	13,576,189	3.6874	3.694	3.692	3.694	3.662	3.712	3,681,800	3.6874	-0.27%
2025-02-07	0	3.704	3.688	3.710	3.590	3.742	6,303,400	23,235,441	3.6862	3.704	3.688	3.710	3.590	3.742	6,303,400	3.6862	2.43%
2025-02-06	0	3.616	3.616	3.620	3.522	3.620	2,786,900	9,967,381	3.5765	3.616	3.616	3.620	3.522	3.620	2,786,900	3.5765	2.26%
2025-02-05	0	3.536	3.530	3.542	3.490	3.718	4,095,800	14,494,639	3.5389	3.536	3.530	3.542	3.490	3.718	4,095,800	3.5389	-3.02%
2025-02-04	0	3.646	3.640	3.646	3.500	3.690	7,150,600	25,975,958	3.6327	3.646	3.640	3.646	3.500	3.690	7,150,600	3.6327	3.40%
2025-02-03	0	3.526	3.520	3.526	3.444	3.554	2,203,000	7,669,300	3.4813	3.526	3.520	3.526	3.444	3.554	2,203,000	3.4813	-2.11%
2025-01-28	0	3.602	3.590	3.606	3.582	3.630	391,400	1,410,102	3.6027	3.602	3.590	3.606	3.582	3.630	391,400	3.6027	0.00%
2025-01-27	0	3.602	3.598	3.602	3.582	3.676	1,557,800	5,656,283	3.6309	3.602	3.598	3.602	3.582	3.676	1,557,800	3.6309	-0.99%
2025-01-24	0	3.638	3.632	3.636	3.550	3.650	2,694,600	9,741,390	3.6152	3.638	3.632	3.636	3.550	3.650	2,694,600	3.6152	2.19%
2025-01-23	0	3.560	3.560	3.566	3.540	3.672	3,124,600	11,250,969	3.6008	3.560	3.560	3.566	3.540	3.672	3,124,600	3.6008	1.14%
2025-01-22	0	3.520	3.518	3.520	3.500	3.586	1,075,900	3,792,239	3.5247	3.520	3.518	3.520	3.500	3.586	1,075,900	3.5247	-1.84%
2025-01-21	0	3.586	3.586	3.594	3.568	3.646	2,600,800	9,352,071	3.5958	3.586	3.586	3.594	3.568	3.646	2,600,800	3.5958	0.28%
2025-01-20	0	3.576	3.570	3.576	3.554	3.622	2,516,300	9,046,188	3.5950	3.576	3.570	3.576	3.554	3.622	2,516,300	3.5950	1.82%
2025-01-17	0	3.512	3.512	3.528	3.468	3.562	1,374,300	4,847,658	3.5274	3.512	3.512	3.528	3.468	3.562	1,374,300	3.5274	-0.06%
2025-01-16	0	3.514	3.508	3.520	3.460	3.586	3,187,500	11,245,521	3.5280	3.514	3.508	3.520	3.460	3.586	3,187,500	3.5280	0.00%
2025-01-15	0	3.514	3.510	3.514	3.488	3.534	909,500	3,193,791	3.5116	3.514	3.510	3.514	3.488	3.534	909,500	3.5116	-0.96%
2025-01-14	0	3.548	3.542	3.548	3.370	3.560	3,865,000	13,532,691	3.5013	3.548	3.542	3.548	3.370	3.560	3,865,000	3.5013	5.28%
2025-01-13	0	3.370	3.360	3.370	3.340	3.394	2,685,800	9,038,461	3.3653	3.370	3.360	3.370	3.340	3.394	2,685,800	3.3653	-0.59%
2025-01-10	0	3.390	3.390	3.392	3.380	3.482	1,366,400	4,672,023	3.4192	3.390	3.390	3.392	3.380	3.482	1,366,400	3.4192	-2.59%
2025-01-09	0	3.480	3.474	3.480	3.468	3.516	740,700	2,584,025	3.4886	3.480	3.474	3.480	3.468	3.516	740,700	3.4886	-0.57%
2025-01-08	0	3.500	3.494	3.500	3.370	3.540	3,142,000	10,840,173	3.4501	3.500	3.494	3.500	3.370	3.540	3,142,000	3.4501	-0.46%
2025-01-07	0	3.516	3.508	3.524	3.436	3.526	1,910,900	6,643,046	3.4764	3.516	3.508	3.524	3.436	3.526	1,910,900	3.4764	1.62%
2025-01-06	0	3.460	3.460	3.462	3.420	3.492	3,656,000	12,637,891	3.4568	3.460	3.460	3.462	3.420	3.492	3,656,000	3.4568	-0.57%
2025-01-03	0	3.480	3.478	3.480	3.470	3.600	4,469,100	15,786,357	3.5323	3.480	3.478	3.480	3.470	3.600	4,469,100	3.5323	-2.19%
2025-01-02	0	3.558	3.554	3.560	3.512	3.852	6,716,100	24,271,420	3.6139	3.558	3.554	3.560	3.512	3.852	6,716,100	3.6139	-7.68%
2024-12-31	0	3.854	3.854	3.864	3.830	3.900	1,048,600	4,054,147	3.8662	3.854	3.854	3.864	3.830	3.900	1,048,600	3.8662	-1.18%
2024-12-30	0	3.900	3.900	3.914	3.870	3.922	1,298,000	5,063,513	3.9010	3.900	3.900	3.914	3.870	3.922	1,298,000	3.9010	0.78%
2024-12-27	0	3.870	3.870	3.880	3.860	3.930	2,468,400	9,572,878	3.8782	3.870	3.870	3.880	3.860	3.930	2,468,400	3.8782	0.26%
2024-12-24	0	3.860	3.856	3.860	3.802	3.866	752,800	2,895,506	3.8463	3.860	3.856	3.860	3.802	3.866	752,800	3.8463	1.53%
2024-12-23	0	3.802	3.794	3.804	3.786	3.852	1,955,800	7,470,134	3.8195	3.802	3.794	3.804	3.786	3.852	1,955,800	3.8195	0.64%
2024-12-20	0	3.778	3.786	3.788	3.774	3.836	1,021,200	3,876,155	3.7957	3.778	3.786	3.788	3.774	3.836	1,021,200	3.7957	-0.89%
2024-12-19	0	3.812	3.812	3.814	3.742	3.834	1,614,000	6,125,656	3.7953	3.812	3.812	3.814	3.742	3.834	1,614,000	3.7953	-0.21%
2024-12-18	0	3.820	3.820	3.828	3.798	3.850	1,163,800	4,454,245	3.8273	3.820	3.820	3.828	3.798	3.850	1,163,800	3.8273	0.79%
2024-12-17	0	3.790	3.778	3.800	3.768	3.874	1,265,300	4,835,499	3.8216	3.790	3.778	3.800	3.768	3.874	1,265,300	3.8216	0.58%
2024-12-16	0	3.768	3.760	3.772	3.750	3.834	1,549,300	5,860,909	3.7829	3.768	3.760	3.772	3.750	3.834	1,549,300	3.7829	-1.26%
2024-12-13	0	3.816	3.816	3.818	3.784	3.990	3,723,600	14,352,758	3.8545	3.816	3.816	3.818	3.784	3.990	3,723,600	3.8545	-5.07%
2024-12-12	0	4.020	4.016	4.020	3.930	4.058	3,000,300	12,016,782	4.0052	4.020	4.016	4.020	3.930	4.058	3,000,300	4.0052	1.72%
2024-12-11	0	3.952	3.936	3.966	3.914	4.006	1,936,900	7,687,169	3.9688	3.952	3.936	3.966	3.914	4.006	1,936,900	3.9688	-0.20%
2024-12-10	0	3.960	3.960	3.966	3.946	4.350	10,618,400	43,444,606	4.0914	3.960	3.960	3.966	3.946	4.350	10,618,400	4.0914	-5.71%
2024-12-09	0	4.200	4.196	4.200	3.840	4.272	9,783,900	39,606,859	4.0482	4.200	4.196	4.200	3.840	4.272	9,783,900	4.0482	6.65%
2024-12-06	0	3.938	3.930	3.938	3.814	3.982	3,518,200	13,809,351	3.9251	3.938	3.930	3.938	3.814	3.982	3,518,200	3.9251	3.47%
2024-12-05	0	3.806	3.800	3.810	3.778	3.830	1,384,500	5,266,939	3.8042	3.806	3.800	3.810	3.778	3.830	1,384,500	3.8042	-0.47%
2024-12-04	0	3.824	3.814	3.838	3.800	3.866	1,200,200	4,601,174	3.8337	3.824	3.814	3.838	3.800	3.866	1,200,200	3.8337	-1.09%
2024-12-03	0	3.866	3.820	3.870	3.790	3.888	1,878,100	7,220,455	3.8446	3.866	3.820	3.870	3.790	3.888	1,878,100	3.8446	0.57%
2024-12-02	0	3.844	3.836	3.844	3.790	3.874	2,055,800	7,902,032	3.8438	3.844	3.836	3.844	3.790	3.874	2,055,800	3.8438	0.52%
2024-11-29	0	3.824	3.816	3.824	3.718	3.920	2,910,200	11,213,474	3.8532	3.824	3.816	3.824	3.718	3.920	2,910,200	3.8532	3.02%
2024-11-28	0	3.712	3.712	3.724	3.706	3.800	1,250,100	4,692,644	3.7538	3.712	3.712	3.724	3.706	3.800	1,250,100	3.7538	-2.57%
2024-11-27	0	3.810	3.810	3.820	3.602	3.820	2,648,600	9,889,159	3.7337	3.810	3.810	3.820	3.602	3.820	2,648,600	3.7337	5.02%
2024-11-26	0	3.628	3.626	3.640	3.620	3.700	2,523,900	9,199,146	3.6448	3.628	3.626	3.640	3.620	3.700	2,523,900	3.6448	-0.44%
2024-11-25	0	3.644	3.640	3.650	3.600	3.748	3,070,600	11,243,991	3.6618	3.644	3.640	3.650	3.600	3.748	3,070,600	3.6618	-1.35%
2024-11-22	0	3.694	3.692	3.694	3.680	3.942	13,076,400	48,633,514	3.7192	3.694	3.692	3.694	3.680	3.942	13,076,400	3.7192	-6.91%
2024-11-21	0	3.968	3.958	3.968	3.912	3.978	2,191,000	8,644,822	3.9456	3.968	3.958	3.968	3.912	3.978	2,191,000	3.9456	0.71%
2024-11-20	0	3.940	3.940	3.968	3.900	3.982	2,732,700	10,744,604	3.9319	3.940	3.940	3.968	3.900	3.982	2,732,700	3.9319	-0.10%
2024-11-19	0	3.944	3.944	3.946	3.786	3.954	6,572,000	25,425,305	3.8687	3.944	3.944	3.946	3.786	3.954	6,572,000	3.8687	1.28%
2024-11-18	0	3.894	3.890	3.900	3.860	4.060	6,354,400	25,070,762	3.9454	3.894	3.890	3.900	3.860	4.060	6,354,400	3.9454	0.36%
2024-11-15	0	3.880	3.874	3.880	3.872	4.088	17,681,300	69,834,788	3.9496	3.880	3.874	3.880	3.872	4.088	17,681,300	3.9496	-3.00%
2024-11-14	0	4.000	4.000	4.030	4.000	4.232	11,283,900	45,926,685	4.0701	4.000	4.000	4.030	4.000	4.232	11,283,900	4.0701	-5.26%
2024-11-13	0	4.222	4.222	4.232	4.104	4.236	7,973,200	33,272,121	4.1730	4.222	4.222	4.232	4.104	4.236	7,973,200	4.1730	2.58%
2024-11-12	0	4.116	4.116	4.152	4.088	4.390	22,487,600	93,464,892	4.1563	4.116	4.116	4.152	4.088	4.390	22,487,600	4.1563	-4.19%
2024-11-11	0	4.296	4.300	4.302	4.094	4.310	8,653,800	36,598,670	4.2292	4.296	4.300	4.302	4.094	4.310	8,653,800	4.2292	0.66%
2024-11-08	0	4.268	4.268	4.280	4.236	4.510	11,475,000	50,074,139	4.3638	4.268	4.268	4.280	4.236	4.510	11,475,000	4.3638	-3.26%
2024-11-07	0	4.412	4.412	4.414	4.014	4.428	7,855,000	33,600,706	4.2776	4.412	4.412	4.414	4.014	4.428	7,855,000	4.2776	7.19%
2024-11-06	0	4.116	4.116	4.126	4.062	4.288	9,166,400	38,158,854	4.1629	4.116	4.116	4.126	4.062	4.288	9,166,400	4.1629	-3.33%
2024-11-05	0	4.258	4.258	4.260	3.932	4.258	12,908,700	54,009,769	4.1840	4.258	4.258	4.260	3.932	4.258	12,908,700	4.1840	6.98%
2024-11-04	0	3.980	3.978	3.982	3.870	3.990	2,538,700	9,965,777	3.9255	3.980	3.978	3.982	3.870	3.990	2,538,700	3.9255	2.68%
2024-11-01	0	3.876	3.876	3.880	3.864	3.964	3,353,200	13,110,203	3.9098	3.876	3.876	3.880	3.864	3.964	3,353,200	3.9098	0.05%
2024-10-31	0	3.874	3.870	3.876	3.820	3.940	2,020,200	7,855,865	3.8887	3.874	3.870	3.876	3.820	3.940	2,020,200	3.8887	0.00%
2024-10-30	0	3.874	3.872	3.874	3.814	3.978	4,155,300	16,090,930	3.8724	3.874	3.872	3.874	3.814	3.978	4,155,300	3.8724	-1.82%
2024-10-29	0	3.946	3.940	3.946	3.940	4.076	6,310,100	25,196,689	3.9931	3.946	3.940	3.946	3.940	4.076	6,310,100	3.9931	-0.95%
2024-10-28	0	3.984	3.984	4.010	3.950	4.036	5,081,100	20,296,155	3.9944	3.984	3.984	4.010	3.950	4.036	5,081,100	3.9944	-1.29%
2024-10-25	0	4.036	4.036	4.040	3.960	4.100	5,446,800	21,981,561	4.0357	4.036	4.036	4.040	3.960	4.100	5,446,800	4.0357	1.71%
2024-10-24	0	3.968	3.952	3.968	3.948	4.040	4,415,800	17,625,374	3.9914	3.968	3.952	3.968	3.948	4.040	4,415,800	3.9914	-2.75%
2024-10-23	0	4.080	4.070	4.084	4.010	4.160	11,876,298	48,547,007	4.0877	4.080	4.070	4.084	4.010	4.160	11,876,298	4.0877	1.04%
2024-10-22	0	4.038	4.036	4.038	3.960	4.058	12,869,511	51,798,311	4.0249	4.038	4.036	4.038	3.960	4.058	12,869,511	4.0249	1.05%
2024-10-21	0	3.996	3.990	4.000	3.924	4.098	13,564,900	54,469,521	4.0155	3.996	3.990	4.000	3.924	4.098	13,564,900	4.0155	-1.28%
2024-10-18	0	4.048	4.048	4.052	3.620	4.150	28,102,900	111,333,567	3.9616	4.048	4.048	4.052	3.620	4.150	28,102,900	3.9616	11.52%
2024-10-17	0	3.630	3.618	3.640	3.600	3.876	8,438,300	31,611,596	3.7462	3.630	3.618	3.640	3.600	3.876	8,438,300	3.7462	-3.20%
2024-10-16	0	3.750	3.750	3.760	3.702	3.860	10,205,900	38,483,865	3.7707	3.750	3.750	3.760	3.702	3.860	10,205,900	3.7707	-1.83%
2024-10-15	0	3.820	3.814	3.820	3.760	4.088	15,046,900	58,561,293	3.8919	3.820	3.814	3.820	3.760	4.088	15,046,900	3.8919	-6.28%
2024-10-14	0	4.076	4.072	4.076	3.892	4.190	21,807,600	87,700,746	4.0216	4.076	4.072	4.076	3.892	4.190	21,807,600	4.0216	-3.55%
2024-10-10	0	4.226	4.218	4.226	4.038	4.430	27,290,200	115,898,153	4.2469	4.226	4.218	4.226	4.038	4.430	27,290,200	4.2469	5.23%
2024-10-09	0	4.016	4.018	4.024	3.980	5.110	50,274,650	224,196,740	4.4594	4.016	4.018	4.024	3.980	5.110	50,274,650	4.4594	-21.33%
2024-10-08	0	5.105	5.105	5.110	4.710	7.000	53,547,711	291,863,446	5.4505	5.105	5.105	5.110	4.710	7.000	53,547,711	5.4505	-21.46%
2024-10-07	0	6.500	6.500	6.520	6.085	6.650	62,913,950	400,366,691	6.3637	6.500	6.500	6.520	6.085	6.650	62,913,950	6.3637	12.36%
2024-10-04	0	5.785	5.765	5.785	5.495	6.160	30,113,200	175,963,035	5.8434	5.785	5.765	5.785	5.495	6.160	30,113,200	5.8434	-1.95%
2024-10-03	0	5.900	5.890	5.900	5.020	7.205	32,665,600	188,949,876	5.7844	5.900	5.890	5.900	5.020	7.205	32,665,600	5.7844	-1.17%
2024-10-02	0	5.970	5.970	5.990	4.532	5.990	27,831,091	147,544,601	5.3014	5.970	5.970	5.990	4.532	5.990	27,831,091	5.3014	35.07%
2024-09-30	0	4.420	4.420	4.430	3.968	4.554	33,723,600	143,839,975	4.2653	4.420	4.420	4.430	3.968	4.554	33,723,600	4.2653	12.76%
2024-09-27	0	3.920	3.894	3.928	3.518	3.994	18,746,800	69,913,268	3.7293	3.920	3.894	3.928	3.518	3.994	18,746,800	3.7293	12.64%
2024-09-26	0	3.480	3.480	3.490	3.120	3.500	6,936,200	22,892,642	3.3005	3.480	3.480	3.490	3.120	3.500	6,936,200	3.3005	10.83%
2024-09-25	0	3.140	3.140	3.144	3.132	3.264	9,082,900	29,152,355	3.2096	3.140	3.140	3.144	3.132	3.264	9,082,900	3.2096	2.21%
2024-09-24	0	3.072	3.068	3.080	2.798	3.078	8,071,600	23,927,310	2.9644	3.072	3.068	3.080	2.798	3.078	8,071,600	2.9644	10.58%
2024-09-23	0	2.778	2.770	2.778	2.764	2.818	1,393,600	3,897,201	2.7965	2.778	2.770	2.778	2.764	2.818	1,393,600	2.7965	0.51%
2024-09-20	0	2.764	2.764	2.770	2.730	2.778	1,373,400	3,783,211	2.7546	2.764	2.764	2.770	2.730	2.778	1,373,400	2.7546	-0.36%
2024-09-19	0	2.774	2.774	2.778	2.696	2.814	2,561,200	7,085,947	2.7667	2.774	2.774	2.778	2.696	2.814	2,561,200	2.7667	1.09%
2024-09-17	0	2.744	2.744	2.752	2.716	2.750	153,900	420,582	2.7328	2.744	2.744	2.752	2.716	2.750	153,900	2.7328	0.88%
2024-09-16	0	2.720	2.720	2.758	2.702	2.722	291,700	790,692	2.7106	2.720	2.720	2.758	2.702	2.722	291,700	2.7106	0.00%
2024-09-13	0	2.720	2.710	2.740	2.710	2.744	698,300	1,902,375	2.7243	2.720	2.710	2.740	2.710	2.744	698,300	2.7243	0.07%
2024-09-12	0	2.718	2.718	2.750	2.718	2.754	479,700	1,312,828	2.7368	2.718	2.718	2.750	2.718	2.754	479,700	2.7368	-0.88%
2024-09-11	0	2.742	2.736	2.744	2.712	2.750	275,600	753,762	2.7350	2.742	2.736	2.744	2.712	2.750	275,600	2.7350	-0.22%
2024-09-10	0	2.748	2.736	2.750	2.702	2.760	3,539,200	9,633,396	2.7219	2.748	2.736	2.750	2.702	2.760	3,539,200	2.7219	0.22%
2024-09-09	0	2.742	2.742	2.750	2.720	2.822	1,756,100	4,820,397	2.7449	2.742	2.742	2.750	2.720	2.822	1,756,100	2.7449	-3.79%
2024-09-05	0	2.850	2.850	2.870	2.832	2.854	117,700	334,729	2.8439	2.850	2.850	2.870	2.832	2.854	117,700	2.8439	0.35%
2024-09-04	0	2.840	2.840	2.868	2.828	2.868	451,700	1,283,698	2.8419	2.840	2.840	2.868	2.828	2.868	451,700	2.8419	-1.11%
2024-09-03	0	2.872	2.858	2.944	2.844	2.878	381,000	1,090,346	2.8618	2.872	2.858	2.944	2.844	2.878	381,000	2.8618	0.56%
2024-09-02	0	2.856	2.852	2.864	2.850	2.936	713,700	2,058,844	2.8847	2.856	2.852	2.864	2.850	2.936	713,700	2.8847	-3.84%
2024-08-30	0	2.970	2.958	2.970	2.878	3.014	1,253,900	3,719,582	2.9664	2.970	2.958	2.970	2.878	3.014	1,253,900	2.9664	3.34%
2024-08-29	0	2.874	2.874	2.880	2.846	2.886	382,000	1,096,085	2.8693	2.874	2.874	2.880	2.846	2.886	382,000	2.8693	-0.14%
2024-08-28	0	2.878	2.878	2.894	2.866	2.920	378,200	1,089,631	2.8811	2.878	2.878	2.894	2.866	2.920	378,200	2.8811	-1.37%
2024-08-27	0	2.918	2.916	2.926	2.914	2.928	281,000	820,827	2.9211	2.918	2.916	2.926	2.914	2.928	281,000	2.9211	-0.75%
2024-08-26	0	2.940	2.940	2.950	2.930	2.970	414,100	1,219,779	2.9456	2.940	2.940	2.950	2.930	2.970	414,100	2.9456	-0.34%
2024-08-23	0	2.950	2.942	2.952	2.920	2.968	343,300	1,012,428	2.9491	2.950	2.942	2.952	2.920	2.968	343,300	2.9491	0.68%
2024-08-22	0	2.930	2.926	2.930	2.918	2.962	452,400	1,326,524	2.9322	2.930	2.926	2.930	2.918	2.962	452,400	2.9322	-0.41%
2024-08-21	0	2.942	2.942	2.950	2.924	2.962	411,100	1,211,688	2.9474	2.942	2.942	2.950	2.924	2.962	411,100	2.9474	-0.47%
2024-08-20	0	2.956	2.950	2.956	2.942	3.000	567,300	1,677,769	2.9575	2.956	2.950	2.956	2.942	3.000	567,300	2.9575	-1.27%
2024-08-19	0	2.994	2.990	3.008	2.990	3.036	508,500	1,527,668	3.0043	2.994	2.990	3.008	2.990	3.036	508,500	3.0043	0.88%
2024-08-16	0	2.968	2.968	2.984	2.958	2.986	650,600	1,931,047	2.9681	2.968	2.968	2.984	2.958	2.986	650,600	2.9681	-0.13%
2024-08-15	0	2.972	2.962	2.970	2.900	2.990	708,700	2,100,144	2.9634	2.972	2.962	2.970	2.900	2.990	708,700	2.9634	1.99%
2024-08-14	0	2.914	2.910	2.914	2.912	2.980	360,600	1,061,342	2.9433	2.914	2.910	2.914	2.912	2.980	360,600	2.9433	-0.82%
2024-08-13	0	2.938	2.936	2.944	2.910	2.946	634,500	1,857,309	2.9272	2.938	2.936	2.944	2.910	2.946	634,500	2.9272	0.27%
2024-08-12	0	2.930	2.930	2.934	2.928	2.958	441,900	1,301,380	2.9450	2.930	2.930	2.934	2.928	2.958	441,900	2.9450	-0.68%
2024-08-09	0	2.950	2.948	2.950	2.948	3.002	511,100	1,520,429	2.9748	2.950	2.948	2.950	2.948	3.002	511,100	2.9748	-0.34%
2024-08-08	0	2.960	2.950	2.986	2.928	3.000	487,300	1,445,444	2.9662	2.960	2.950	2.986	2.928	3.000	487,300	2.9662	0.61%
2024-08-07	0	2.942	2.942	2.954	2.942	2.996	634,100	1,881,684	2.9675	2.942	2.942	2.954	2.942	2.996	634,100	2.9675	-1.08%
2024-08-06	0	2.974	2.960	2.980	2.930	3.054	657,500	1,960,078	2.9811	2.974	2.960	2.980	2.930	3.054	657,500	2.9811	-0.54%
2024-08-05	0	2.990	2.982	2.998	2.976	3.100	2,883,500	8,753,040	3.0356	2.990	2.982	2.998	2.976	3.100	2,883,500	3.0356	-1.58%
2024-08-02	0	3.038	3.038	3.050	3.024	3.090	614,300	1,874,718	3.0518	3.038	3.038	3.050	3.024	3.090	614,300	3.0518	-1.56%
2024-08-01	0	3.086	3.084	3.096	3.084	3.156	376,500	1,173,992	3.1182	3.086	3.084	3.096	3.084	3.156	376,500	3.1182	-2.09%
2024-07-31	0	3.152	3.150	3.168	3.008	3.162	701,500	2,176,218	3.1022	3.152	3.150	3.168	3.008	3.162	701,500	3.1022	5.42%
2024-07-30	0	2.990	2.986	2.990	2.970	3.018	733,000	2,189,744	2.9874	2.990	2.986	2.990	2.970	3.018	733,000	2.9874	-1.71%
2024-07-29	0	3.042	3.040	3.048	3.036	3.070	450,300	1,372,753	3.0485	3.042	3.040	3.048	3.036	3.070	450,300	3.0485	-0.39%
2024-07-26	0	3.054	3.048	3.054	3.030	3.102	615,300	1,879,423	3.0545	3.054	3.048	3.054	3.030	3.102	615,300	3.0545	0.00%
2024-07-25	0	3.054	3.050	3.080	3.018	3.084	646,700	1,968,612	3.0441	3.054	3.050	3.080	3.018	3.084	646,700	3.0441	-0.46%
2024-07-24	0	3.068	3.064	3.080	3.054	3.112	1,104,800	3,405,514	3.0825	3.068	3.064	3.080	3.054	3.112	1,104,800	3.0825	-1.10%
2024-07-23	0	3.102	3.102	3.104	3.102	3.240	616,200	1,946,848	3.1594	3.102	3.102	3.104	3.102	3.240	616,200	3.1594	-4.26%
2024-07-22	0	3.240	3.210	3.240	3.206	3.282	892,800	2,899,231	3.2473	3.240	3.210	3.240	3.206	3.282	892,800	3.2473	-0.25%
2024-07-19	0	3.248	3.248	3.260	3.210	3.286	750,400	2,454,963	3.2715	3.248	3.248	3.260	3.210	3.286	750,400	3.2715	-0.55%
2024-07-18	0	3.266	3.220	3.276	3.180	3.272	844,300	2,729,809	3.2332	3.266	3.220	3.276	3.180	3.272	844,300	3.2332	0.99%
2024-07-17	0	3.234	3.230	3.234	3.194	3.250	186,100	599,876	3.2234	3.234	3.230	3.234	3.194	3.250	186,100	3.2234	0.68%
2024-07-16	0	3.212	3.180	3.218	3.168	3.220	588,100	1,882,632	3.2012	3.212	3.180	3.218	3.168	3.220	588,100	3.2012	0.94%
2024-07-15	0	3.182	3.180	3.186	3.180	3.210	261,100	834,151	3.1948	3.182	3.180	3.186	3.180	3.210	261,100	3.1948	-0.50%
2024-07-12	0	3.198	3.198	3.200	3.176	3.202	593,000	1,889,596	3.1865	3.198	3.198	3.200	3.176	3.202	593,000	3.1865	0.06%
2024-07-11	0	3.196	3.192	3.200	3.132	3.202	730,100	2,312,207	3.1670	3.196	3.192	3.200	3.132	3.202	730,100	3.1670	3.03%
2024-07-10	0	3.102	3.100	3.132	3.096	3.142	789,400	2,468,890	3.1276	3.102	3.100	3.132	3.096	3.142	789,400	3.1276	-0.77%
2024-07-09	0	3.126	3.124	3.128	3.032	3.148	723,300	2,235,908	3.0913	3.126	3.124	3.128	3.032	3.148	723,300	3.0913	1.96%
2024-07-08	0	3.066	3.066	3.090	3.054	3.110	506,300	1,560,860	3.0829	3.066	3.066	3.090	3.054	3.110	506,300	3.0829	-1.16%
2024-07-05	0	3.102	3.100	3.118	3.048	3.138	1,355,700	4,181,587	3.0844	3.102	3.100	3.118	3.048	3.138	1,355,700	3.0844	-1.02%
2024-07-04	0	3.134	3.132	3.160	3.130	3.206	495,100	1,563,968	3.1589	3.134	3.132	3.160	3.130	3.206	495,100	3.1589	-0.95%
2024-07-03	0	3.164	3.164	3.176	3.148	3.192	467,400	1,479,078	3.1645	3.164	3.164	3.176	3.148	3.192	467,400	3.1645	-0.38%
2024-07-02	0	3.176	3.168	3.204	3.168	3.212	273,000	871,224	3.1913	3.176	3.168	3.204	3.168	3.212	273,000	3.1913	0.25%
2024-06-28	0	3.168	3.164	3.198	3.144	3.210	472,900	1,506,240	3.1851	3.168	3.164	3.198	3.144	3.210	472,900	3.1851	0.38%
2024-06-27	0	3.156	3.154	3.156	3.148	3.202	598,300	1,891,611	3.1616	3.156	3.154	3.156	3.148	3.202	598,300	3.1616	-1.44%
2024-06-26	0	3.202	3.188	3.220	3.136	3.212	831,700	2,643,828	3.1788	3.202	3.188	3.220	3.136	3.212	831,700	3.1788	1.46%
2024-06-25	0	3.156	3.156	3.176	3.130	3.210	726,200	2,307,614	3.1777	3.156	3.156	3.176	3.130	3.210	726,200	3.1777	-1.38%
2024-06-24	0	3.200	3.200	3.360	3.176	3.244	620,000	1,982,266	3.1972	3.200	3.200	3.360	3.176	3.244	620,000	3.1972	-0.56%
2024-06-21	0	3.218	3.218	3.242	3.186	3.246	1,049,000	3,372,512	3.2150	3.218	3.218	3.242	3.186	3.246	1,049,000	3.2150	-0.80%
2024-06-20	0	3.244	3.240	3.250	3.240	3.314	543,700	1,776,128	3.2667	3.244	3.240	3.250	3.240	3.314	543,700	3.2667	-2.05%
2024-06-19	0	3.312	3.308	3.316	3.298	3.332	792,000	2,621,217	3.3096	3.312	3.308	3.316	3.298	3.332	792,000	3.3096	-0.78%
2024-06-18	0	3.338	3.334	3.340	3.306	3.344	292,500	972,536	3.3249	3.338	3.334	3.340	3.306	3.344	292,500	3.3249	0.54%
2024-06-17	0	3.320	3.320	3.340	3.292	3.328	202,500	670,842	3.3128	3.320	3.320	3.340	3.292	3.328	202,500	3.3128	-0.36%
2024-06-14	0	3.332	3.332	3.364	3.250	3.344	734,500	2,421,136	3.2963	3.332	3.332	3.364	3.250	3.344	734,500	3.2963	0.91%
2024-06-13	0	3.302	3.302	3.330	3.290	3.348	383,900	1,274,513	3.3199	3.302	3.302	3.330	3.290	3.348	383,900	3.3199	-0.84%
2024-06-12	0	3.330	3.326	3.330	3.314	3.340	482,400	1,607,455	3.3322	3.330	3.326	3.330	3.314	3.340	482,400	3.3322	-0.06%
2024-06-11	0	3.332	3.330	3.364	3.300	3.362	1,659,000	5,500,372	3.3155	3.332	3.330	3.364	3.300	3.362	1,659,000	3.3155	-2.12%
2024-06-07	0	3.404	3.400	3.424	3.364	3.460	1,478,600	5,036,371	3.4062	3.404	3.400	3.424	3.364	3.460	1,478,600	3.4062	-1.22%
2024-06-06	0	3.446	3.438	3.500	3.428	3.510	659,100	2,286,354	3.4689	3.446	3.438	3.500	3.428	3.510	659,100	3.4689	-0.12%
2024-06-05	0	3.450	3.446	3.490	3.448	3.502	230,700	801,178	3.4728	3.450	3.446	3.490	3.448	3.502	230,700	3.4728	-1.09%
2024-06-04	0	3.488	3.460	3.492	3.454	3.508	498,300	1,734,259	3.4804	3.488	3.460	3.492	3.454	3.508	498,300	3.4804	1.69%
2024-06-03	0	3.430	3.430	3.438	3.410	3.466	1,023,900	3,505,605	3.4238	3.430	3.430	3.438	3.410	3.466	1,023,900	3.4238	0.29%
2024-05-31	0	3.420	3.408	3.420	3.420	3.504	409,600	1,416,575	3.4584	3.420	3.408	3.420	3.420	3.504	409,600	3.4584	-1.04%
2024-05-30	0	3.456	3.456	3.490	3.442	3.520	1,498,800	5,204,144	3.4722	3.456	3.456	3.490	3.442	3.520	1,498,800	3.4722	-0.63%
2024-05-29	0	3.478	3.460	3.492	3.460	3.512	908,000	3,164,166	3.4848	3.478	3.460	3.492	3.460	3.512	908,000	3.4848	0.40%
2024-05-28	0	3.464	3.460	3.464	3.458	3.536	338,000	1,178,860	3.4878	3.464	3.460	3.464	3.458	3.536	338,000	3.4878	-1.65%
2024-05-27	0	3.522	3.522	3.526	3.438	3.522	395,900	1,381,734	3.4901	3.522	3.522	3.526	3.438	3.522	395,900	3.4901	2.44%
2024-05-24	0	3.438	3.438	3.450	3.436	3.560	1,736,200	6,040,761	3.4793	3.438	3.438	3.450	3.436	3.560	1,736,200	3.4793	-2.88%
2024-05-23	0	3.540	3.530	3.540	3.540	3.620	1,110,500	3,959,181	3.5652	3.540	3.530	3.540	3.540	3.620	1,110,500	3.5652	-2.96%
2024-05-22	0	3.648	3.648	3.650	3.610	3.660	277,800	1,012,384	3.6443	3.648	3.648	3.650	3.610	3.660	277,800	3.6443	0.83%
2024-05-21	0	3.618	3.610	3.618	3.606	3.664	695,400	2,523,413	3.6287	3.618	3.610	3.618	3.606	3.664	695,400	3.6287	-1.26%
2024-05-20	0	3.664	3.664	3.680	3.648	3.690	2,721,100	9,985,199	3.6695	3.664	3.664	3.680	3.648	3.690	2,721,100	3.6695	0.05%
2024-05-17	0	3.662	3.660	3.662	3.534	3.668	1,653,300	5,967,017	3.6092	3.662	3.660	3.662	3.534	3.668	1,653,300	3.6092	2.69%
2024-05-16	0	3.566	3.558	3.566	3.542	3.622	732,800	2,622,161	3.5783	3.566	3.558	3.566	3.542	3.622	732,800	3.5783	-0.89%
2024-05-14	0	3.598	3.572	3.618	3.572	3.632	693,100	2,494,263	3.5987	3.598	3.572	3.618	3.572	3.632	693,100	3.5987	-0.22%
2024-05-13	0	3.606	3.584	3.650	3.556	3.632	1,134,800	4,080,000	3.5953	3.606	3.584	3.650	3.556	3.632	1,134,800	3.5953	-0.39%
2024-05-10	0	3.620	3.610	3.630	3.580	3.652	900,000	3,256,187	3.6180	3.620	3.610	3.630	3.580	3.652	900,000	3.6180	-0.39%
2024-05-09	0	3.634	3.638	3.640	3.576	3.642	765,200	2,769,810	3.6197	3.634	3.638	3.640	3.576	3.642	765,200	3.6197	2.25%
2024-05-08	0	3.554	3.552	3.562	3.546	3.624	689,500	2,460,792	3.5690	3.554	3.552	3.562	3.546	3.624	689,500	3.5690	-1.93%
2024-05-07	0	3.624	3.610	3.630	3.600	3.638	641,000	2,321,415	3.6216	3.624	3.610	3.630	3.600	3.638	641,000	3.6216	-0.22%
2024-05-06	0	3.632	3.626	3.642	3.602	3.660	993,793	3,599,577	3.6221	3.632	3.626	3.642	3.602	3.660	993,793	3.6221	-0.33%
2024-05-03	0	3.644	3.640	3.644	3.620	3.666	1,593,400	5,806,121	3.6439	3.644	3.640	3.644	3.620	3.666	1,593,400	3.6439	1.45%
2024-05-02	0	3.592	3.586	3.592	3.504	3.606	1,330,600	4,744,588	3.5658	3.592	3.586	3.592	3.504	3.606	1,330,600	3.5658	2.05%
2024-04-30	0	3.520	3.520	3.540	3.516	3.580	1,042,200	3,694,825	3.5452	3.520	3.520	3.540	3.516	3.580	1,042,200	3.5452	-0.96%
2024-04-29	0	3.554	3.550	3.556	3.478	3.598	3,392,116	12,051,338	3.5527	3.554	3.550	3.556	3.478	3.598	3,392,116	3.5527	2.07%
2024-04-26	0	3.482	3.478	3.486	3.396	3.490	2,151,100	7,427,379	3.4528	3.482	3.478	3.486	3.396	3.490	2,151,100	3.4528	3.26%
2024-04-25	0	3.372	3.370	3.400	3.326	3.404	465,200	1,563,132	3.3601	3.372	3.370	3.400	3.326	3.404	465,200	3.3601	0.30%
2024-04-24	0	3.362	3.360	3.382	3.322	3.376	867,800	2,911,939	3.3555	3.362	3.360	3.382	3.322	3.376	867,800	3.3555	0.60%
2024-04-23	0	3.342	3.338	3.352	3.322	3.378	1,388,300	4,634,165	3.3380	3.342	3.338	3.352	3.322	3.378	1,388,300	3.3380	-1.30%
2024-04-22	0	3.386	3.376	3.386	3.386	3.440	391,200	1,335,241	3.4132	3.386	3.376	3.386	3.386	3.440	391,200	3.4132	-0.35%
2024-04-19	0	3.398	3.386	3.400	3.376	3.450	694,900	2,363,197	3.4008	3.398	3.386	3.400	3.376	3.450	694,900	3.4008	-1.68%
2024-04-18	0	3.456	3.452	3.462	3.422	3.530	1,708,400	5,964,646	3.4914	3.456	3.452	3.462	3.422	3.530	1,708,400	3.4914	0.12%
2024-04-17	0	3.452	3.430	3.454	3.344	3.456	1,054,339	3,593,153	3.4080	3.452	3.430	3.454	3.344	3.456	1,054,339	3.4080	3.11%
2024-04-16	0	3.348	3.346	3.348	3.338	3.436	1,300,100	4,392,704	3.3787	3.348	3.346	3.348	3.338	3.436	1,300,100	3.3787	-2.39%
2024-04-15	0	3.430	3.430	3.438	3.336	3.446	1,040,900	3,550,787	3.4113	3.430	3.430	3.438	3.336	3.446	1,040,900	3.4113	4.26%
2024-04-12	0	3.290	3.290	3.322	3.288	3.358	674,200	2,239,157	3.3212	3.290	3.290	3.322	3.288	3.358	674,200	3.3212	-2.20%
2024-04-11	0	3.364	3.360	3.400	3.328	3.384	449,000	1,506,501	3.3552	3.364	3.360	3.400	3.328	3.384	449,000	3.3552	0.06%
2024-04-10	0	3.362	3.352	3.362	3.338	3.416	878,700	2,964,245	3.3734	3.362	3.352	3.362	3.338	3.416	878,700	3.3734	-1.29%
2024-04-09	0	3.406	3.404	3.412	3.388	3.430	265,400	902,581	3.4008	3.406	3.404	3.412	3.388	3.430	265,400	3.4008	-0.35%
2024-04-08	0	3.418	3.410	3.424	3.416	3.474	914,800	3,154,711	3.4485	3.418	3.410	3.424	3.416	3.474	914,800	3.4485	-1.61%
2024-04-05	0	3.474	3.406	3.600	3.410	3.478	199,881	688,112	3.4426	3.474	3.406	3.600	3.410	3.478	199,881	3.4426	0.23%
2024-04-03	0	3.466	3.460	3.498	3.450	3.500	498,700	1,734,761	3.4786	3.466	3.460	3.498	3.450	3.500	498,700	3.4786	-0.97%
2024-04-02	0	3.500	3.498	3.504	3.404	3.528	1,024,100	3,589,233	3.5048	3.500	3.498	3.504	3.404	3.528	1,024,100	3.5048	2.82%
2024-03-28	0	3.404	3.400	3.404	3.330	3.520	1,013,200	3,449,661	3.4047	3.404	3.400	3.404	3.330	3.520	1,013,200	3.4047	1.55%
2024-03-27	0	3.352	3.352	3.426	3.352	3.426	717,900	2,427,984	3.3821	3.352	3.352	3.426	3.352	3.426	717,900	3.3821	-2.22%
2024-03-26	0	3.428	3.410	3.430	3.394	3.454	423,200	1,449,924	3.4261	3.428	3.410	3.430	3.394	3.454	423,200	3.4261	0.35%
2024-03-25	0	3.416	3.402	3.424	3.406	3.484	549,480	1,889,439	3.4386	3.416	3.402	3.424	3.406	3.484	549,480	3.4386	-0.35%
2024-03-22	0	3.428	3.392	3.460	3.384	3.520	835,300	2,863,678	3.4283	3.428	3.392	3.460	3.384	3.520	835,300	3.4283	-3.05%
2024-03-21	0	3.536	3.518	3.542	3.528	3.576	602,900	2,139,387	3.5485	3.536	3.518	3.542	3.528	3.576	602,900	3.5485	-0.11%
2024-03-20	0	3.540	3.536	3.540	3.502	3.554	248,800	881,001	3.5410	3.540	3.536	3.540	3.502	3.554	248,800	3.5410	0.23%
2024-03-19	0	3.532	3.522	3.534	3.520	3.600	361,300	1,284,349	3.5548	3.532	3.522	3.534	3.520	3.600	361,300	3.5548	-1.29%
2024-03-18	0	3.578	3.570	3.580	3.522	3.580	521,300	1,855,397	3.5592	3.578	3.570	3.580	3.522	3.580	521,300	3.5592	1.59%
2024-03-15	0	3.522	3.502	3.540	3.450	3.532	479,400	1,670,422	3.4844	3.522	3.502	3.540	3.450	3.532	479,400	3.4844	0.34%
2024-03-14	0	3.510	3.492	3.588	3.480	3.582	635,800	2,244,422	3.5301	3.510	3.492	3.588	3.480	3.582	635,800	3.5301	-0.34%
2024-03-13	0	3.522	3.522	3.566	3.520	3.590	1,059,500	3,753,059	3.5423	3.522	3.522	3.566	3.520	3.590	1,059,500	3.5423	-1.89%
2024-03-12	0	3.590	3.550	3.594	3.542	3.600	1,055,964	3,780,672	3.5803	3.590	3.550	3.594	3.542	3.600	1,055,964	3.5803	0.84%
2024-03-11	0	3.560	3.560	3.566	3.468	3.566	1,391,600	4,901,395	3.5221	3.560	3.560	3.566	3.468	3.566	1,391,600	3.5221	2.83%
2024-03-08	0	3.462	3.442	3.470	3.406	3.474	573,300	1,977,760	3.4498	3.462	3.442	3.470	3.406	3.474	573,300	3.4498	1.17%
2024-03-07	0	3.422	3.416	3.422	3.412	3.510	1,394,700	4,808,433	3.4476	3.422	3.416	3.422	3.412	3.510	1,394,700	3.4476	-1.67%
2024-03-06	0	3.480	3.474	3.496	3.470	3.534	938,600	3,279,202	3.4937	3.480	3.474	3.496	3.470	3.534	938,600	3.4937	-0.40%
2024-03-05	0	3.494	3.440	3.498	3.420	3.510	1,808,927	6,295,208	3.4801	3.494	3.440	3.498	3.420	3.510	1,808,927	3.4801	1.04%
2024-03-04	0	3.458	3.448	3.466	3.430	3.472	739,000	2,553,812	3.4558	3.458	3.448	3.466	3.430	3.472	739,000	3.4558	0.06%
2024-03-01	0	3.456	3.438	3.460	3.396	3.482	1,093,600	3,765,010	3.4428	3.456	3.438	3.460	3.396	3.482	1,093,600	3.4428	1.53%
2024-02-29	0	3.404	3.404	3.420	3.326	3.420	739,800	2,501,392	3.3812	3.404	3.404	3.420	3.326	3.420	739,800	3.3812	3.28%
2024-02-28	0	3.296	3.294	3.304	3.296	3.430	1,383,300	4,660,058	3.3688	3.296	3.294	3.304	3.296	3.430	1,383,300	3.3688	-3.12%
2024-02-27	0	3.402	3.402	3.406	3.290	3.402	980,600	3,294,840	3.3600	3.402	3.402	3.406	3.290	3.402	980,600	3.3600	2.78%
2024-02-26	0	3.310	3.308	3.320	3.298	3.378	2,657,900	8,843,569	3.3273	3.310	3.308	3.320	3.298	3.378	2,657,900	3.3273	-1.78%
2024-02-23	0	3.370	3.336	3.370	3.348	3.500	1,587,500	5,371,928	3.3839	3.370	3.336	3.370	3.348	3.500	1,587,500	3.3839	-0.41%
2024-02-22	0	3.384	3.372	3.384	3.300	3.384	1,553,600	5,201,792	3.3482	3.384	3.372	3.384	3.300	3.384	1,553,600	3.3482	1.99%
2024-02-21	0	3.318	3.310	3.318	3.198	3.392	4,376,500	14,518,867	3.3175	3.318	3.310	3.318	3.198	3.392	4,376,500	3.3175	2.79%
2024-02-20	0	3.228	3.210	3.228	3.172	3.238	1,491,100	4,776,873	3.2036	3.228	3.210	3.228	3.172	3.238	1,491,100	3.2036	1.06%
2024-02-19	0	3.194	3.176	3.232	3.140	3.244	2,165,300	6,874,237	3.1747	3.194	3.176	3.232	3.140	3.244	2,165,300	3.1747	-1.42%
2024-02-16	0	3.240	3.240	3.258	3.122	3.240	1,157,400	3,703,188	3.1996	3.240	3.240	3.258	3.122	3.240	1,157,400	3.1996	3.51%
2024-02-15	0	3.130	3.114	3.240	3.062	3.124	176,400	546,653	3.0989	3.130	3.114	3.240	3.062	3.124	176,400	3.0989	0.13%
2024-02-14	0	3.126	3.120	3.140	3.060	3.134	219,200	679,808	3.1013	3.126	3.120	3.140	3.060	3.134	219,200	3.1013	1.30%
2024-02-09	0	3.086	3.086	3.148	3.042	3.088	225,600	691,547	3.0654	3.086	3.086	3.148	3.042	3.088	225,600	3.0654	-1.22%
2024-02-08	0	3.124	3.124	3.132	3.088	3.168	2,457,800	7,684,046	3.1264	3.124	3.124	3.132	3.088	3.168	2,457,800	3.1264	1.36%
2024-02-07	0	3.082	3.086	3.120	3.046	3.126	3,121,700	9,637,728	3.0873	3.082	3.086	3.120	3.046	3.126	3,121,700	3.0873	0.52%
2024-02-06	0	3.066	3.062	3.066	2.882	3.066	3,939,200	11,825,281	3.0019	3.066	3.062	3.066	2.882	3.066	3,939,200	3.0019	7.65%
2024-02-05	0	2.848	2.848	2.900	2.720	2.924	4,334,900	12,259,987	2.8282	2.848	2.848	2.900	2.720	2.924	4,334,900	2.8282	0.78%
2024-02-02	0	2.826	2.820	2.836	2.690	2.934	5,304,000	15,096,808	2.8463	2.826	2.820	2.836	2.690	2.934	5,304,000	2.8463	-2.42%
2024-02-01	0	2.896	2.888	2.926	2.846	2.960	914,600	2,654,698	2.9026	2.896	2.888	2.926	2.846	2.960	914,600	2.9026	0.21%
2024-01-31	0	2.890	2.886	2.898	2.860	2.952	1,524,000	4,422,899	2.9022	2.890	2.886	2.898	2.860	2.952	1,524,000	2.9022	-1.23%
2024-01-30	0	2.926	2.922	2.940	2.910	3.036	1,383,900	4,119,379	2.9766	2.926	2.922	2.940	2.910	3.036	1,383,900	2.9766	-4.50%
2024-01-29	0	3.064	3.054	3.104	3.054	3.152	1,338,800	4,144,362	3.0956	3.064	3.054	3.104	3.054	3.152	1,338,800	3.0956	-1.23%
2024-01-26	0	3.102	3.100	3.110	3.080	3.148	1,616,100	5,022,748	3.1079	3.102	3.100	3.110	3.080	3.148	1,616,100	3.1079	-1.46%
2024-01-25	0	3.148	3.148	3.150	3.012	3.146	3,017,100	9,314,464	3.0872	3.148	3.148	3.150	3.012	3.146	3,017,100	3.0872	2.27%
2024-01-24	0	3.078	3.060	3.086	2.858	3.086	2,474,500	7,379,372	2.9822	3.078	3.060	3.086	2.858	3.086	2,474,500	2.9822	4.98%
2024-01-23	0	2.932	2.880	2.940	2.848	2.970	1,653,700	4,811,471	2.9095	2.932	2.880	2.940	2.848	2.970	1,653,700	2.9095	2.09%
2024-01-22	0	2.872	2.850	2.880	2.820	3.006	1,621,300	4,727,532	2.9159	2.872	2.850	2.880	2.820	3.006	1,621,300	2.9159	-4.01%
2024-01-19	0	2.992	2.968	2.998	2.948	3.006	1,383,300	4,128,605	2.9846	2.992	2.968	2.998	2.948	3.006	1,383,300	2.9846	0.74%
2024-01-18	0	2.970	2.966	2.970	2.806	2.990	2,211,200	6,388,411	2.8891	2.970	2.966	2.970	2.806	2.990	2,211,200	2.8891	2.20%
2024-01-17	0	2.906	2.900	2.920	2.890	3.014	3,336,800	9,834,563	2.9473	2.906	2.900	2.920	2.890	3.014	3,336,800	2.9473	-4.53%
2024-01-16	0	3.044	3.028	3.068	2.946	3.048	2,380,200	7,111,244	2.9877	3.044	3.028	3.068	2.946	3.048	2,380,200	2.9877	1.20%
2024-01-15	0	3.008	3.002	3.040	2.972	3.074	965,600	2,927,276	3.0316	3.008	3.002	3.040	2.972	3.074	965,600	3.0316	-0.66%
2024-01-12	0	3.028	3.030	3.048	3.016	3.086	431,300	1,311,422	3.0406	3.028	3.030	3.048	3.016	3.086	431,300	3.0406	-0.72%
2024-01-11	0	3.050	3.046	3.056	3.000	3.086	600,100	1,830,006	3.0495	3.050	3.046	3.056	3.000	3.086	600,100	3.0495	0.86%
2024-01-10	0	3.024	3.020	3.024	3.000	3.086	1,022,800	3,097,539	3.0285	3.024	3.020	3.024	3.000	3.086	1,022,800	3.0285	-0.72%
2024-01-09	0	3.046	3.022	3.046	3.020	3.100	833,400	2,537,283	3.0445	3.046	3.022	3.046	3.020	3.100	833,400	3.0445	0.26%
2024-01-08	0	3.038	3.036	3.050	3.036	3.130	1,335,200	4,090,312	3.0634	3.038	3.036	3.050	3.036	3.130	1,335,200	3.0634	-2.63%
2024-01-05	0	3.120	3.120	3.190	3.088	3.200	491,200	1,544,894	3.1451	3.120	3.120	3.190	3.088	3.200	491,200	3.1451	-1.45%
2024-01-04	0	3.166	3.150	3.164	3.120	3.232	742,400	2,335,505	3.1459	3.166	3.150	3.164	3.120	3.232	742,400	3.1459	-2.04%
2024-01-03	0	3.232	3.228	3.400	3.204	3.260	275,300	887,684	3.2244	3.232	3.228	3.400	3.204	3.260	275,300	3.2244	-0.74%
2024-01-02	0	3.256	3.256	3.264	3.252	3.362	445,900	1,462,602	3.2801	3.256	3.256	3.264	3.252	3.362	445,900	3.2801	-2.98%
2023-12-29	0	3.356	3.328	3.370	3.312	3.382	842,400	2,831,530	3.3613	3.356	3.328	3.370	3.312	3.382	842,400	3.3613	0.60%
2023-12-28	0	3.336	3.330	3.346	3.146	3.358	2,068,000	6,814,196	3.2951	3.336	3.330	3.346	3.146	3.358	2,068,000	3.2951	5.37%
2023-12-27	0	3.166	3.140	3.166	3.110	3.172	490,500	1,542,367	3.1445	3.166	3.140	3.166	3.110	3.172	490,500	3.1445	0.44%
2023-12-22	0	3.152	3.148	3.158	3.116	3.194	1,126,900	3,553,834	3.1536	3.152	3.148	3.158	3.116	3.194	1,126,900	3.1536	-0.19%
2023-12-21	0	3.158	3.150	3.168	3.070	3.166	837,000	2,622,398	3.1331	3.158	3.150	3.168	3.070	3.166	837,000	3.1331	2.47%
2023-12-20	0	3.082	3.082	3.110	3.080	3.188	1,730,300	5,371,619	3.1044	3.082	3.082	3.110	3.080	3.188	1,730,300	3.1044	-2.41%
2023-12-19	0	3.158	3.144	3.178	3.116	3.180	778,900	2,451,135	3.1469	3.158	3.144	3.178	3.116	3.180	778,900	3.1469	0.13%
2023-12-18	0	3.154	3.152	3.178	3.130	3.198	505,900	1,601,811	3.1663	3.154	3.152	3.178	3.130	3.198	505,900	3.1663	-1.44%
2023-12-15	0	3.200	3.186	3.206	3.182	3.278	1,438,300	4,638,362	3.2249	3.200	3.186	3.206	3.182	3.278	1,438,300	3.2249	0.50%
2023-12-14	0	3.184	3.164	3.202	3.178	3.290	2,610,100	8,391,483	3.2150	3.184	3.164	3.202	3.178	3.290	2,610,100	3.2150	-1.00%
2023-12-13	0	3.216	3.214	3.254	3.196	3.296	1,023,900	3,287,472	3.2107	3.216	3.214	3.254	3.196	3.296	1,023,900	3.2107	-3.02%
2023-12-12	0	3.316	3.288	3.340	3.286	3.324	330,600	1,094,290	3.3100	3.316	3.288	3.340	3.286	3.324	330,600	3.3100	0.42%
2023-12-11	0	3.302	3.290	3.310	3.158	3.318	1,432,700	4,613,474	3.2201	3.302	3.290	3.310	3.158	3.318	1,432,700	3.2201	1.35%
2023-12-08	0	3.258	3.250	3.300	3.258	3.300	165,100	541,151	3.2777	3.258	3.250	3.300	3.258	3.300	165,100	3.2777	-0.43%
2023-12-07	0	3.272	3.272	3.290	3.216	3.290	1,657,500	5,383,384	3.2479	3.272	3.272	3.290	3.216	3.290	1,657,500	3.2479	-0.18%
2023-12-06	0	3.278	3.276	3.310	3.242	3.326	2,148,500	7,052,445	3.2825	3.278	3.276	3.310	3.242	3.326	2,148,500	3.2825	0.24%
2023-12-05	0	3.270	3.270	3.282	3.256	3.390	1,654,700	5,481,085	3.3124	3.270	3.270	3.282	3.256	3.390	1,654,700	3.3124	-3.94%
2023-12-04	0	3.404	3.400	3.404	3.402	3.478	1,335,900	4,575,341	3.4249	3.404	3.400	3.404	3.402	3.478	1,335,900	3.4249	-0.76%
2023-12-01	0	3.430	3.430	3.492	3.400	3.492	1,230,700	4,236,700	3.4425	3.430	3.430	3.492	3.400	3.492	1,230,700	3.4425	-1.78%
2023-11-30	0	3.492	3.492	3.516	3.478	3.518	255,100	892,770	3.4997	3.492	3.492	3.516	3.478	3.518	255,100	3.4997	0.34%
2023-11-29	0	3.480	3.476	3.530	3.468	3.538	602,800	2,103,173	3.4890	3.480	3.476	3.530	3.468	3.538	602,800	3.4890	-1.42%
2023-11-28	0	3.530	3.530	3.540	3.496	3.536	719,600	2,528,565	3.5138	3.530	3.530	3.540	3.496	3.536	719,600	3.5138	-0.11%
2023-11-27	0	3.534	3.514	3.604	3.474	3.540	752,900	2,640,234	3.5068	3.534	3.514	3.604	3.474	3.540	752,900	3.5068	-0.79%
2023-11-24	0	3.562	3.560	3.730	3.556	3.618	822,300	2,945,606	3.5822	3.562	3.560	3.730	3.556	3.618	822,300	3.5822	-3.21%
2023-11-23	0	3.680	3.658	3.750	3.560	3.680	610,900	2,207,935	3.6142	3.680	3.658	3.750	3.560	3.680	610,900	3.6142	2.34%
2023-11-22	0	3.596	3.594	3.596	3.588	3.656	527,500	1,908,589	3.6182	3.596	3.594	3.596	3.588	3.656	527,500	3.6182	-1.86%
2023-11-21	0	3.664	3.660	3.678	3.660	3.750	1,260,700	4,670,989	3.7051	3.664	3.660	3.678	3.660	3.750	1,260,700	3.7051	0.49%
2023-11-20	0	3.646	3.642	3.658	3.564	3.676	629,500	2,288,372	3.6352	3.646	3.642	3.658	3.564	3.676	629,500	3.6352	1.39%
2023-11-17	0	3.596	3.588	3.608	3.558	3.606	1,021,500	3,651,050	3.5742	3.596	3.588	3.608	3.558	3.606	1,021,500	3.5742	0.17%
2023-11-16	0	3.590	3.590	3.592	3.590	3.710	1,538,800	5,578,724	3.6254	3.590	3.590	3.592	3.590	3.710	1,538,800	3.6254	-3.08%
2023-11-15	0	3.704	3.698	3.716	3.676	3.716	1,458,600	5,389,162	3.6947	3.704	3.698	3.716	3.676	3.716	1,458,600	3.6947	2.43%
2023-11-14	0	3.616	3.610	3.628	3.600	3.680	564,000	2,048,705	3.6325	3.616	3.610	3.628	3.600	3.680	564,000	3.6325	-0.93%
2023-11-13	0	3.650	3.622	3.650	3.580	3.656	679,800	2,451,777	3.6066	3.650	3.622	3.650	3.580	3.656	679,800	3.6066	0.77%
2023-11-10	0	3.622	3.620	3.622	3.612	3.680	865,500	3,140,293	3.6283	3.622	3.620	3.622	3.612	3.680	865,500	3.6283	-2.16%
2023-11-09	0	3.702	3.702	3.728	3.686	3.730	273,100	1,011,273	3.7029	3.702	3.702	3.728	3.686	3.730	273,100	3.7029	0.05%
2023-11-08	0	3.700	3.700	3.732	3.670	3.746	1,238,000	4,593,988	3.7108	3.700	3.700	3.732	3.670	3.746	1,238,000	3.7108	-0.43%
2023-11-07	0	3.716	3.712	3.758	3.708	3.776	1,086,800	4,053,020	3.7293	3.716	3.712	3.758	3.708	3.776	1,086,800	3.7293	-1.59%
2023-11-06	0	3.776	3.772	3.778	3.698	3.776	1,973,600	7,378,924	3.7388	3.776	3.772	3.778	3.698	3.776	1,973,600	3.7388	3.51%
2023-11-03	0	3.648	3.630	3.656	3.600	3.668	790,900	2,876,590	3.6371	3.648	3.630	3.656	3.600	3.668	790,900	3.6371	1.73%
2023-11-02	0	3.586	3.584	3.604	3.580	3.676	1,036,300	3,757,179	3.6256	3.586	3.584	3.604	3.580	3.676	1,036,300	3.6256	-1.05%
2023-11-01	0	3.624	3.618	3.632	3.600	3.654	2,531,500	9,193,892	3.6318	3.624	3.618	3.632	3.600	3.654	2,531,500	3.6318	0.11%
2023-10-31	0	3.620	3.612	3.620	3.580	3.648	1,719,100	6,199,096	3.6060	3.620	3.612	3.620	3.580	3.648	1,719,100	3.6060	-0.77%
2023-10-30	0	3.648	3.648	3.650	3.584	3.652	1,873,000	6,788,158	3.6242	3.648	3.648	3.650	3.584	3.652	1,873,000	3.6242	0.55%
2023-10-27	0	3.628	3.618	3.630	3.488	3.638	3,483,800	12,420,882	3.5653	3.628	3.618	3.630	3.488	3.638	3,483,800	3.5653	2.66%
2023-10-26	0	3.534	3.524	3.534	3.446	3.534	2,218,100	7,710,836	3.4763	3.534	3.524	3.534	3.446	3.534	2,218,100	3.4763	1.38%
2023-10-25	0	3.486	3.482	3.506	3.470	3.568	3,679,000	12,969,455	3.5253	3.486	3.482	3.506	3.470	3.568	3,679,000	3.5253	0.87%
2023-10-24	0	3.456	3.438	3.456	3.380	3.486	2,393,700	8,226,096	3.4366	3.456	3.438	3.456	3.380	3.486	2,393,700	3.4366	-0.86%
2023-10-20	0	3.486	3.484	3.536	3.476	3.556	2,253,200	7,895,327	3.5041	3.486	3.484	3.536	3.476	3.556	2,253,200	3.5041	-2.08%
2023-10-19	0	3.560	3.552	3.560	3.550	3.718	2,339,300	8,414,400	3.5970	3.560	3.552	3.560	3.550	3.718	2,339,300	3.5970	-4.66%
2023-10-18	0	3.734	3.730	3.778	3.722	3.780	721,000	2,696,251	3.7396	3.734	3.730	3.778	3.722	3.780	721,000	3.7396	-1.27%
2023-10-17	0	3.782	3.770	3.788	3.744	3.788	347,500	1,308,999	3.7669	3.782	3.770	3.788	3.744	3.788	347,500	3.7669	0.85%
2023-10-16	0	3.750	3.744	3.758	3.738	3.940	663,400	2,503,198	3.7733	3.750	3.744	3.758	3.738	3.940	663,400	3.7733	-2.19%
2023-10-13	0	3.834	3.820	3.838	3.822	3.874	1,235,000	4,752,115	3.8479	3.834	3.820	3.838	3.822	3.874	1,235,000	3.8479	-2.74%
2023-10-12	0	3.942	3.940	3.944	3.910	3.962	1,152,000	4,535,035	3.9367	3.942	3.940	3.944	3.910	3.962	1,152,000	3.9367	1.91%
2023-10-11	0	3.868	3.856	3.874	3.860	3.922	950,100	3,696,933	3.8911	3.868	3.856	3.874	3.860	3.922	950,100	3.8911	0.73%
2023-10-10	0	3.840	3.832	3.882	3.834	3.952	501,300	1,947,142	3.8842	3.840	3.832	3.882	3.834	3.952	501,300	3.8842	-1.18%
2023-10-09	0	3.886	3.886	3.910	3.860	3.930	528,600	2,059,413	3.8960	3.886	3.886	3.910	3.860	3.930	528,600	3.8960	0.83%
2023-10-06	0	3.854	3.860	3.882	3.826	3.872	240,000	922,179	3.8424	3.854	3.860	3.882	3.826	3.872	240,000	3.8424	2.01%
2023-10-05	0	3.778	3.766	3.786	3.746	3.780	380,500	1,436,341	3.7749	3.778	3.766	3.786	3.746	3.780	380,500	3.7749	0.80%
2023-10-04	0	3.748	3.744	3.778	3.714	3.810	667,300	2,491,476	3.7337	3.748	3.744	3.778	3.714	3.810	667,300	3.7337	-2.09%
2023-10-03	0	3.828	3.822	3.846	3.814	3.896	930,100	3,579,037	3.8480	3.828	3.822	3.846	3.814	3.896	930,100	3.8480	-5.15%
2023-09-29	0	4.036	4.036	4.042	3.924	4.072	722,900	2,902,310	4.0148	4.036	4.036	4.042	3.924	4.072	722,900	4.0148	3.12%
2023-09-28	0	3.914	3.904	3.990	3.900	3.970	800,000	3,134,852	3.9186	3.914	3.904	3.990	3.900	3.970	800,000	3.9186	-0.61%
2023-09-27	0	3.938	3.934	3.970	3.922	4.000	471,900	1,867,937	3.9583	3.938	3.934	3.970	3.922	4.000	471,900	3.9583	0.56%
2023-09-26	0	3.916	3.914	4.000	3.910	3.980	448,400	1,770,141	3.9477	3.916	3.914	4.000	3.910	3.980	448,400	3.9477	-1.31%
2023-09-25	0	3.968	3.960	4.080	3.966	4.014	399,100	1,589,882	3.9837	3.968	3.960	4.080	3.966	4.014	399,100	3.9837	-2.55%
2023-09-22	0	4.072	4.066	4.070	3.872	4.072	1,027,500	4,109,515	3.9995	4.072	4.066	4.070	3.872	4.072	1,027,500	3.9995	4.41%
2023-09-21	0	3.900	3.900	3.926	3.890	3.976	1,126,400	4,430,948	3.9337	3.900	3.900	3.926	3.890	3.976	1,126,400	3.9337	-1.61%
2023-09-20	0	3.964	3.960	4.006	3.960	3.994	600,800	2,390,461	3.9788	3.964	3.960	4.006	3.960	3.994	600,800	3.9788	-1.00%
2023-09-19	0	4.004	4.000	4.004	3.952	4.006	341,100	1,357,543	3.9799	4.004	4.000	4.004	3.952	4.006	341,100	3.9799	-0.20%
2023-09-18	0	4.012	4.008	4.036	3.960	4.052	674,200	2,714,538	4.0263	4.012	4.008	4.036	3.960	4.052	674,200	4.0263	-0.05%
2023-09-15	0	4.014	4.002	4.060	3.984	4.092	1,264,400	5,084,950	4.0216	4.014	4.002	4.060	3.984	4.092	1,264,400	4.0216	-0.89%
2023-09-14	0	4.050	4.030	4.070	4.028	4.094	329,600	1,339,073	4.0627	4.050	4.030	4.070	4.028	4.094	329,600	4.0627	-0.10%
2023-09-13	0	4.054	4.042	4.060	4.020	4.130	475,400	1,931,061	4.0620	4.054	4.042	4.060	4.020	4.130	475,400	4.0620	-1.17%
2023-09-12	0	4.102	4.102	4.360	4.096	4.130	316,200	1,300,299	4.1123	4.102	4.102	4.360	4.096	4.130	316,200	4.1123	-1.11%
2023-09-11	0	4.148	4.120	4.156	4.024	4.184	732,200	2,989,126	4.0824	4.148	4.120	4.156	4.024	4.184	732,200	4.0824	1.42%
2023-09-07	0	4.090	4.084	4.116	4.082	4.208	748,400	3,085,634	4.1230	4.090	4.084	4.116	4.082	4.208	748,400	4.1230	-3.08%
2023-09-06	0	4.220	4.208	4.228	4.166	4.222	401,600	1,685,075	4.1959	4.220	4.208	4.228	4.166	4.222	401,600	4.1959	-0.19%
2023-09-05	0	4.228	4.226	4.248	4.228	4.294	711,300	3,025,397	4.2533	4.228	4.226	4.248	4.228	4.294	711,300	4.2533	-2.13%
2023-09-04	0	4.320	4.314	4.342	4.232	4.358	1,165,700	5,025,479	4.3111	4.320	4.314	4.342	4.232	4.358	1,165,700	4.3111	4.30%
2023-08-31	0	4.142	4.140	4.184	4.128	4.220	404,200	1,676,585	4.1479	4.142	4.140	4.184	4.128	4.220	404,200	4.1479	-0.53%
2023-08-30	0	4.164	4.162	4.190	4.160	4.266	2,063,200	8,681,785	4.2079	4.164	4.162	4.190	4.160	4.266	2,063,200	4.2079	-0.90%
2023-08-29	0	4.202	4.198	4.240	4.126	4.264	1,811,500	7,610,465	4.2012	4.202	4.198	4.240	4.126	4.264	1,811,500	4.2012	1.84%
2023-08-28	0	4.126	4.122	4.126	4.110	4.474	6,180,600	26,408,310	4.2728	4.126	4.122	4.126	4.110	4.474	6,180,600	4.2728	2.28%
2023-08-25	0	4.034	4.028	4.036	4.002	4.088	1,349,600	5,433,198	4.0258	4.034	4.028	4.036	4.002	4.088	1,349,600	4.0258	-1.08%
2023-08-24	0	4.078	4.070	4.112	4.012	4.124	1,100,800	4,463,632	4.0549	4.078	4.070	4.112	4.012	4.124	1,100,800	4.0549	1.85%
2023-08-23	0	4.004	4.000	4.004	3.992	4.112	900,900	3,649,496	4.0509	4.004	4.000	4.004	3.992	4.112	900,900	4.0509	-2.77%
2023-08-22	0	4.118	4.108	4.118	4.010	4.158	655,500	2,680,913	4.0899	4.118	4.108	4.118	4.010	4.158	655,500	4.0899	1.68%
2023-08-21	0	4.050	4.046	4.100	4.040	4.164	1,203,300	4,933,609	4.1001	4.050	4.046	4.100	4.040	4.164	1,203,300	4.1001	-2.74%
2023-08-18	0	4.164	4.164	4.184	4.164	4.324	890,300	3,775,985	4.2413	4.164	4.164	4.184	4.164	4.324	890,300	4.2413	-2.71%
2023-08-17	0	4.280	4.280	4.298	4.174	4.300	866,200	3,675,502	4.2432	4.280	4.280	4.298	4.174	4.300	866,200	4.2432	0.42%
2023-08-16	0	4.262	4.260	4.262	4.258	4.330	845,000	3,621,484	4.2858	4.262	4.260	4.262	4.258	4.330	845,000	4.2858	-1.34%
2023-08-15	0	4.320	4.314	4.352	4.260	4.366	1,030,000	4,449,705	4.3201	4.320	4.314	4.352	4.260	4.366	1,030,000	4.3201	-1.55%
2023-08-14	0	4.388	4.388	4.478	4.268	4.460	1,126,600	4,885,260	4.3363	4.388	4.388	4.478	4.268	4.460	1,126,600	4.3363	-1.61%
2023-08-11	0	4.460	4.458	4.460	4.444	4.670	1,640,900	7,410,469	4.5161	4.460	4.458	4.460	4.444	4.670	1,640,900	4.5161	-5.11%
2023-08-10	0	4.700	4.688	4.704	4.600	4.708	814,400	3,795,578	4.6606	4.700	4.688	4.704	4.600	4.708	814,400	4.6606	0.26%
2023-08-09	0	4.688	4.676	4.880	4.656	4.700	555,900	2,599,626	4.6764	4.688	4.676	4.880	4.656	4.700	555,900	4.6764	0.21%
2023-08-08	0	4.678	4.670	4.678	4.648	4.730	714,200	3,344,356	4.6827	4.678	4.670	4.678	4.648	4.730	714,200	4.6827	-1.10%
2023-08-07	0	4.730	4.704	4.744	4.704	4.782	637,100	3,016,515	4.7348	4.730	4.704	4.744	4.704	4.782	637,100	4.7348	-1.95%
2023-08-04	0	4.824	4.818	4.848	4.770	4.932	1,248,000	6,069,541	4.8634	4.824	4.818	4.848	4.770	4.932	1,248,000	4.8634	1.69%
2023-08-03	0	4.744	4.742	4.772	4.696	4.780	1,173,500	5,555,436	4.7341	4.744	4.742	4.772	4.696	4.780	1,173,500	4.7341	0.89%
2023-08-02	0	4.702	4.702	4.750	4.680	4.814	756,500	3,579,652	4.7319	4.702	4.702	4.750	4.680	4.814	756,500	4.7319	-1.71%
2023-08-01	0	4.784	4.784	4.792	4.764	4.888	1,042,700	5,023,931	4.8182	4.784	4.784	4.792	4.764	4.888	1,042,700	4.8182	-1.40%
2023-07-31	0	4.852	4.846	4.852	4.806	4.980	3,807,900	18,659,550	4.9002	4.852	4.846	4.852	4.806	4.980	3,807,900	4.9002	0.96%
2023-07-28	0	4.806	4.804	4.818	4.552	4.820	1,895,800	8,933,302	4.7122	4.806	4.804	4.818	4.552	4.820	1,895,800	4.7122	4.16%
2023-07-27	0	4.614	4.610	4.614	4.580	4.682	1,477,100	6,831,632	4.6250	4.614	4.610	4.614	4.580	4.682	1,477,100	4.6250	0.13%
2023-07-26	0	4.608	4.602	4.608	4.578	4.618	780,900	3,591,733	4.5995	4.608	4.602	4.608	4.578	4.618	780,900	4.5995	-0.90%
2023-07-25	0	4.650	4.650	4.664	4.522	4.664	1,228,600	5,651,189	4.5997	4.650	4.650	4.664	4.522	4.664	1,228,600	4.5997	7.34%
2023-07-24	0	4.332	4.332	4.434	4.320	4.402	763,100	3,316,477	4.3461	4.332	4.332	4.434	4.320	4.402	763,100	4.3461	-1.55%
2023-07-21	0	4.400	4.396	4.408	4.370	4.470	877,900	3,873,407	4.4121	4.400	4.396	4.408	4.370	4.470	877,900	4.4121	0.14%
2023-07-20	0	4.394	4.382	4.390	4.388	4.526	780,700	3,471,709	4.4469	4.394	4.382	4.390	4.388	4.526	780,700	4.4469	-0.72%
2023-07-19	0	4.426	4.418	4.426	4.396	4.462	663,800	2,940,073	4.4292	4.426	4.418	4.426	4.396	4.462	663,800	4.4292	-1.29%
2023-07-18	0	4.484	4.470	4.508	4.454	4.578	897,300	4,028,293	4.4893	4.484	4.470	4.508	4.454	4.578	897,300	4.4893	-2.94%
2023-07-14	0	4.620	4.614	4.620	4.612	4.650	1,516,400	7,014,138	4.6255	4.620	4.614	4.620	4.612	4.650	1,516,400	4.6255	0.13%
2023-07-13	0	4.614	4.614	4.620	4.546	4.618	2,631,450	12,100,101	4.5983	4.614	4.614	4.620	4.546	4.618	2,631,450	4.5983	3.04%
2023-07-12	0	4.478	4.468	4.538	4.460	4.540	934,500	4,222,543	4.5185	4.478	4.468	4.538	4.460	4.540	934,500	4.5185	-0.71%
2023-07-11	0	4.510	4.482	4.540	4.458	4.524	371,900	1,672,421	4.4970	4.510	4.482	4.540	4.458	4.524	371,900	4.4970	1.39%
2023-07-10	0	4.448	4.402	4.452	4.412	4.504	362,500	1,611,474	4.4454	4.448	4.402	4.452	4.412	4.504	362,500	4.4454	1.51%
2023-07-07	0	4.382	4.374	4.540	4.374	4.438	340,000	1,494,108	4.3944	4.382	4.374	4.540	4.374	4.438	340,000	4.3944	-0.81%
2023-07-06	0	4.418	4.410	4.430	4.404	4.510	289,700	1,287,345	4.4437	4.418	4.410	4.430	4.404	4.510	289,700	4.4437	-1.60%
2023-07-05	0	4.490	4.480	4.556	4.496	4.582	507,200	2,297,125	4.5290	4.490	4.480	4.556	4.496	4.582	507,200	4.5290	-2.39%
2023-07-04	0	4.600	4.548	4.676	4.542	4.608	211,300	965,542	4.5695	4.600	4.548	4.676	4.542	4.608	211,300	4.5695	1.14%
2023-07-03	0	4.548	4.514	4.590	4.498	4.592	757,700	3,452,777	4.5569	4.548	4.514	4.590	4.498	4.592	757,700	4.5569	2.20%
2023-06-30	0	4.450	4.418	4.460	4.384	4.490	1,463,400	6,477,677	4.4265	4.450	4.418	4.460	4.384	4.490	1,463,400	4.4265	0.95%
2023-06-29	0	4.408	4.390	4.420	4.392	4.458	943,100	4,174,728	4.4266	4.408	4.390	4.420	4.392	4.458	943,100	4.4266	-1.08%
2023-06-28	0	4.456	4.446	4.462	4.390	4.486	247,400	1,097,210	4.4350	4.456	4.446	4.462	4.390	4.486	247,400	4.4350	-0.58%
2023-06-27	0	4.482	4.488	4.652	4.388	4.496	248,605	1,105,214	4.4457	4.482	4.488	4.652	4.388	4.496	248,605	4.4457	2.28%
2023-06-26	0	4.382	4.376	4.428	4.366	4.472	1,314,700	5,813,510	4.4219	4.382	4.376	4.428	4.366	4.472	1,314,700	4.4219	-1.17%
2023-06-23	0	4.434	4.430	4.480	4.404	4.556	1,631,917	7,257,268	4.4471	4.434	4.430	4.480	4.404	4.556	1,631,917	4.4471	-2.81%
2023-06-21	0	4.562	4.562	4.566	4.558	4.702	786,200	3,648,421	4.6406	4.562	4.562	4.566	4.558	4.702	786,200	4.6406	-4.64%
2023-06-20	0	4.784	4.708	4.784	4.708	4.784	521,300	2,464,332	4.7273	4.784	4.708	4.784	4.708	4.784	521,300	4.7273	-0.33%
2023-06-19	0	4.800	4.728	4.800	4.734	4.850	228,400	1,087,494	4.7614	4.800	4.728	4.800	4.734	4.850	228,400	4.7614	-0.70%
2023-06-16	0	4.834	4.834	4.848	4.784	4.896	1,380,100	6,675,636	4.8371	4.834	4.834	4.848	4.784	4.896	1,380,100	4.8371	1.17%
2023-06-15	0	4.778	4.774	4.776	4.612	4.778	1,396,400	6,529,137	4.6757	4.778	4.774	4.776	4.612	4.778	1,396,400	4.6757	3.64%
2023-06-14	0	4.610	4.610	4.636	4.598	4.666	789,600	3,650,199	4.6228	4.610	4.610	4.636	4.598	4.666	789,600	4.6228	-0.30%
2023-06-13	0	4.624	4.620	4.640	4.538	4.628	354,300	1,624,193	4.5842	4.624	4.620	4.640	4.538	4.628	354,300	4.5842	1.23%
2023-06-12	0	4.568	4.568	4.610	4.512	4.606	1,238,100	5,643,998	4.5586	4.568	4.568	4.610	4.512	4.606	1,238,100	4.5586	0.04%
2023-06-09	0	4.566	4.566	4.576	4.512	4.574	521,400	2,372,759	4.5507	4.566	4.566	4.576	4.512	4.574	521,400	4.5507	0.97%
2023-06-08	0	4.522	4.500	4.524	4.420	4.546	458,500	2,050,459	4.4721	4.522	4.500	4.524	4.420	4.546	458,500	4.4721	1.16%
2023-06-07	0	4.470	4.460	4.500	4.430	4.572	897,000	4,026,364	4.4887	4.470	4.460	4.500	4.430	4.572	897,000	4.4887	-1.19%
2023-06-06	0	4.524	4.520	4.570	4.506	4.666	749,945	3,425,243	4.5673	4.524	4.520	4.570	4.506	4.666	749,945	4.5673	-1.61%
2023-06-05	0	4.598	4.576	4.600	4.576	4.638	409,800	1,889,680	4.6112	4.598	4.576	4.600	4.576	4.638	409,800	4.6112	-1.71%
2023-06-02	0	4.678	4.680	4.686	4.564	4.678	601,600	2,794,678	4.6454	4.678	4.680	4.686	4.564	4.678	601,600	4.6454	4.09%
2023-06-01	0	4.494	4.484	4.562	4.472	4.576	676,400	3,055,918	4.5179	4.494	4.484	4.562	4.472	4.576	676,400	4.5179	0.00%
2023-05-31	0	4.494	4.494	4.716	4.452	4.716	686,951	3,092,648	4.5020	4.494	4.494	4.716	4.452	4.716	686,951	4.5020	-2.09%
2023-05-30	0	4.590	4.500	4.638	4.484	4.628	678,800	3,104,586	4.5736	4.590	4.500	4.638	4.484	4.628	678,800	4.5736	0.13%
2023-05-29	0	4.584	4.582	4.594	4.576	4.690	518,400	2,387,897	4.6063	4.584	4.582	4.594	4.576	4.690	518,400	4.6063	-1.33%
2023-05-25	0	4.646	4.646	4.666	4.580	4.676	689,000	3,189,926	4.6298	4.646	4.646	4.666	4.580	4.676	689,000	4.6298	-0.90%
2023-05-24	0	4.688	4.674	4.700	4.678	4.802	619,100	2,927,771	4.7291	4.688	4.674	4.700	4.678	4.802	619,100	4.7291	-2.70%
2023-05-23	0	4.818	4.810	5.030	4.804	4.966	535,200	2,608,031	4.8730	4.818	4.810	5.030	4.804	4.966	535,200	4.8730	-3.21%
2023-05-22	0	4.978	4.960	5.000	4.914	5.025	1,059,784	5,277,611	4.9799	4.978	4.960	5.000	4.914	5.025	1,059,784	4.9799	1.06%
2023-05-19	0	4.926	4.916	4.948	4.860	4.964	542,600	2,652,854	4.8892	4.926	4.916	4.948	4.860	4.964	542,600	4.8892	-0.85%
2023-05-18	0	4.968	4.966	5.020	4.928	5.040	470,700	2,353,436	4.9999	4.968	4.966	5.020	4.928	5.040	470,700	4.9999	0.49%
2023-05-17	0	4.944	4.940	4.950	4.944	5.065	954,000	4,753,822	4.9830	4.944	4.940	4.950	4.944	5.065	954,000	4.9830	-2.87%
2023-05-16	0	5.090	5.075	5.140	5.050	5.140	953,500	4,866,633	5.1040	5.090	5.075	5.140	5.050	5.140	953,500	5.1040	-0.59%
2023-05-15	0	5.120	5.120	5.135	4.950	5.140	842,000	4,248,686	5.0459	5.120	5.120	5.135	4.950	5.140	842,000	5.0459	2.30%
2023-05-12	0	5.005	4.998	5.000	4.980	5.135	798,700	4,020,501	5.0338	5.005	4.998	5.000	4.980	5.135	798,700	5.0338	-2.82%
2023-05-11	0	5.150	5.150	5.155	5.130	5.195	224,800	1,158,583	5.1538	5.150	5.150	5.155	5.130	5.195	224,800	5.1538	0.10%
2023-05-10	0	5.145	5.130	5.190	5.120	5.205	564,400	2,907,024	5.1506	5.145	5.130	5.190	5.120	5.205	564,400	5.1506	-2.09%
2023-05-09	0	5.255	5.235	5.265	5.250	5.420	433,800	2,307,960	5.3203	5.255	5.235	5.265	5.250	5.420	433,800	5.3203	-2.05%
2023-05-08	0	5.365	5.345	5.375	5.260	5.375	455,700	2,429,369	5.3311	5.365	5.345	5.375	5.260	5.375	455,700	5.3311	2.39%
2023-05-05	0	5.240	5.225	5.250	5.200	5.320	166,900	879,831	5.2716	5.240	5.225	5.250	5.200	5.320	166,900	5.2716	-0.85%
2023-05-04	0	5.285	5.270	5.285	5.230	5.320	929,400	4,891,525	5.2631	5.285	5.270	5.285	5.230	5.320	929,400	5.2631	2.03%
2023-05-03	0	5.180	5.160	5.195	5.150	5.215	878,400	4,569,549	5.2021	5.180	5.160	5.195	5.150	5.215	878,400	5.2021	-0.96%
2023-05-02	0	5.230	5.220	5.245	5.195	5.305	242,500	1,275,616	5.2603	5.230	5.220	5.245	5.195	5.305	242,500	5.2603	-0.95%
2023-04-28	0	5.280	5.275	5.300	5.230	5.295	619,800	3,260,410	5.2604	5.280	5.275	5.300	5.230	5.295	619,800	5.2604	1.73%
2023-04-27	0	5.190	5.150	5.190	5.060	5.215	369,200	1,901,896	5.1514	5.190	5.150	5.190	5.060	5.215	369,200	5.1514	1.76%
2023-04-26	0	5.100	5.080	5.145	5.025	5.135	1,088,411	5,529,163	5.0800	5.100	5.080	5.145	5.025	5.135	1,088,411	5.0800	0.39%
2023-04-25	0	5.080	5.075	5.080	5.025	5.190	1,414,800	7,216,305	5.1006	5.080	5.075	5.080	5.025	5.190	1,414,800	5.1006	-1.84%
2023-04-24	0	5.175	5.175	5.185	5.115	5.300	1,390,600	7,250,032	5.2136	5.175	5.175	5.185	5.115	5.300	1,390,600	5.2136	-2.17%
2023-04-21	0	5.290	5.290	5.300	5.270	5.520	2,822,300	15,209,657	5.3891	5.290	5.290	5.300	5.270	5.520	2,822,300	5.3891	-4.17%
2023-04-20	0	5.520	5.500	5.535	5.490	5.560	1,727,900	9,544,343	5.5237	5.520	5.500	5.535	5.490	5.560	1,727,900	5.5237	-0.63%
2023-04-19	0	5.555	5.545	5.620	5.540	5.670	646,400	3,608,753	5.5828	5.555	5.545	5.620	5.540	5.670	646,400	5.5828	-2.37%
2023-04-18	0	5.690	5.680	5.705	5.645	5.715	415,900	2,362,602	5.6807	5.690	5.680	5.705	5.645	5.715	415,900	5.6807	0.26%
2023-04-17	0	5.675	5.670	5.675	5.495	5.675	813,200	4,565,361	5.6141	5.675	5.670	5.675	5.495	5.675	813,200	5.6141	2.62%
2023-04-14	0	5.530	5.530	5.540	5.480	5.545	474,100	2,610,356	5.5059	5.530	5.530	5.540	5.480	5.545	474,100	5.5059	1.47%
2023-04-13	0	5.450	5.450	5.460	5.430	5.490	317,400	1,729,025	5.4475	5.450	5.450	5.460	5.430	5.490	317,400	5.4475	-0.91%
2023-04-12	0	5.500	5.500	5.535	5.500	5.535	73,501	405,058	5.5109	5.500	5.500	5.535	5.500	5.535	73,501	5.5109	-0.54%
2023-04-11	0	5.530	5.480	5.585	5.475	5.555	1,021,500	5,642,882	5.5241	5.530	5.480	5.585	5.475	5.555	1,021,500	5.5241	-0.09%
2023-04-06	0	5.535	5.500	5.620	5.480	5.535	386,500	2,125,442	5.4992	5.535	5.500	5.620	5.480	5.535	386,500	5.4992	-0.45%
2023-04-04	0	5.560	5.480	5.560	5.485	5.580	579,800	3,202,371	5.5232	5.560	5.480	5.560	5.485	5.580	579,800	5.5232	0.72%
2023-04-03	0	5.520	5.500	5.580	5.430	5.530	605,400	3,325,065	5.4923	5.520	5.500	5.580	5.430	5.530	605,400	5.4923	1.28%
2023-03-31	0	5.450	5.445	5.530	5.420	5.480	548,600	2,989,979	5.4502	5.450	5.445	5.530	5.420	5.480	548,600	5.4502	0.55%
2023-03-30	0	5.420	5.400	5.420	5.230	5.425	742,100	3,959,113	5.3350	5.420	5.400	5.420	5.230	5.425	742,100	5.3350	2.26%
2023-03-29	0	5.300	5.270	5.305	5.265	5.350	305,700	1,624,545	5.3142	5.300	5.270	5.305	5.265	5.350	305,700	5.3142	0.38%
2023-03-28	0	5.280	5.255	5.290	5.280	5.350	265,700	1,411,858	5.3137	5.280	5.255	5.290	5.280	5.350	265,700	5.3137	0.00%
2023-03-27	0	5.280	5.270	5.290	5.265	5.365	1,247,500	6,602,969	5.2930	5.280	5.270	5.290	5.265	5.365	1,247,500	5.2930	-2.40%
2023-03-24	0	5.410	5.400	5.425	5.370	5.435	587,600	3,173,581	5.4009	5.410	5.400	5.425	5.370	5.435	587,600	5.4009	-0.92%
2023-03-23	0	5.460	5.435	5.480	5.285	5.465	1,567,531	8,456,999	5.3951	5.460	5.435	5.480	5.285	5.465	1,567,531	5.3951	3.31%
2023-03-22	0	5.285	5.270	5.330	5.255	5.345	1,462,386	7,755,742	5.3035	5.285	5.270	5.330	5.255	5.345	1,462,386	5.3035	0.28%
2023-03-21	0	5.270	5.215	5.275	5.155	5.270	495,565	2,590,399	5.2272	5.270	5.215	5.275	5.155	5.270	495,565	5.2272	2.53%
2023-03-20	0	5.140	5.105	5.190	5.110	5.240	616,100	3,189,796	5.1774	5.140	5.105	5.190	5.110	5.240	616,100	5.1774	-1.81%
2023-03-17	0	5.235	5.220	5.245	5.160	5.340	2,348,000	12,320,533	5.2472	5.235	5.220	5.245	5.160	5.340	2,348,000	5.2472	1.65%
2023-03-16	0	5.150	5.125	5.155	5.125	5.250	670,200	3,474,396	5.1841	5.150	5.125	5.155	5.125	5.250	670,200	5.1841	-2.18%
2023-03-15	0	5.265	5.260	5.270	5.265	5.360	429,500	2,286,120	5.3227	5.265	5.260	5.270	5.265	5.360	429,500	5.3227	0.00%
2023-03-14	0	5.265	5.260	5.280	5.180	5.325	1,017,664	5,349,595	5.2567	5.265	5.260	5.280	5.180	5.325	1,017,664	5.2567	-0.85%
2023-03-13	0	5.310	5.270	5.350	5.230	5.335	917,200	4,860,263	5.2990	5.310	5.270	5.350	5.230	5.335	917,200	5.2990	2.91%
2023-03-10	0	5.160	5.160	5.200	5.150	5.250	2,122,400	11,048,704	5.2058	5.160	5.160	5.200	5.150	5.250	2,122,400	5.2058	-2.09%
2023-03-09	0	5.270	5.270	5.305	5.255	5.360	836,600	4,455,234	5.3254	5.270	5.270	5.305	5.255	5.360	836,600	5.3254	-0.94%
2023-03-08	0	5.320	5.300	5.330	5.280	5.355	2,339,100	12,434,225	5.3158	5.320	5.300	5.330	5.280	5.355	2,339,100	5.3158	-1.85%
2023-03-07	0	5.420	5.410	5.480	5.395	5.630	1,631,900	9,022,025	5.5285	5.420	5.410	5.480	5.395	5.630	1,631,900	5.5285	-2.95%
2023-03-06	0	5.585	5.585	5.605	5.550	5.665	588,200	3,289,584	5.5926	5.585	5.585	5.605	5.550	5.665	588,200	5.5926	-1.24%
2023-03-03	0	5.655	5.670	5.685	5.590	5.690	1,811,100	10,246,821	5.6578	5.655	5.670	5.685	5.590	5.690	1,811,100	5.6578	0.35%
2023-03-02	0	5.635	5.600	5.660	5.635	5.700	1,149,900	6,506,793	5.6586	5.635	5.600	5.660	5.635	5.700	1,149,900	5.6586	-1.05%
2023-03-01	0	5.695	5.690	5.700	5.455	5.700	1,508,500	8,477,332	5.6197	5.695	5.690	5.700	5.455	5.700	1,508,500	5.6197	4.98%
2023-02-28	0	5.425	5.410	5.500	5.335	5.485	2,586,745	14,015,742	5.4183	5.425	5.410	5.500	5.335	5.485	2,586,745	5.4183	1.12%
2023-02-27	0	5.365	5.340	5.370	5.345	5.440	585,500	3,153,025	5.3852	5.365	5.340	5.370	5.345	5.440	585,500	5.3852	-1.20%
2023-02-24	0	5.430	5.400	5.480	5.415	5.600	1,127,300	6,177,372	5.4798	5.430	5.400	5.480	5.415	5.600	1,127,300	5.4798	-2.95%
2023-02-23	0	5.595	5.570	5.600	5.570	5.695	748,200	4,220,047	5.6403	5.595	5.570	5.600	5.570	5.695	748,200	5.6403	-0.09%
2023-02-22	0	5.600	5.590	5.650	5.595	5.700	715,000	4,031,796	5.6389	5.600	5.590	5.650	5.595	5.700	715,000	5.6389	-1.93%
2023-02-21	0	5.710	5.710	5.720	5.655	5.760	1,061,645	6,072,212	5.7196	5.710	5.710	5.720	5.655	5.760	1,061,645	5.7196	0.00%
2023-02-20	0	5.710	5.720	5.725	5.440	5.735	2,651,000	14,816,932	5.5892	5.710	5.720	5.725	5.440	5.735	2,651,000	5.5892	5.45%
2023-02-17	0	5.415	5.415	5.530	5.415	5.640	2,924,700	16,204,338	5.5405	5.415	5.415	5.530	5.415	5.640	2,924,700	5.5405	-3.73%
2023-02-16	0	5.625	5.615	5.690	5.545	5.855	1,662,300	9,519,260	5.7266	5.625	5.615	5.690	5.545	5.855	1,662,300	5.7266	-1.32%
2023-02-15	0	5.700	5.690	5.700	5.690	5.800	632,000	3,623,595	5.7335	5.700	5.690	5.700	5.690	5.800	632,000	5.7335	-1.81%
2023-02-14	0	5.805	5.775	5.805	5.750	5.815	1,495,000	8,645,370	5.7829	5.805	5.775	5.805	5.750	5.815	1,495,000	5.7829	-0.09%
2023-02-13	0	5.810	5.795	5.840	5.630	5.815	644,400	3,716,761	5.7678	5.810	5.795	5.840	5.630	5.815	644,400	5.7678	1.75%
2023-02-10	0	5.710	5.690	5.710	5.660	5.800	535,800	3,068,722	5.7274	5.710	5.690	5.710	5.660	5.800	535,800	5.7274	-1.55%
2023-02-09	0	5.800	5.800	5.805	5.600	5.805	1,001,300	5,760,063	5.7526	5.800	5.800	5.805	5.600	5.805	1,001,300	5.7526	2.65%
2023-02-08	0	5.650	5.630	5.670	5.625	5.735	914,000	5,177,611	5.6648	5.650	5.630	5.670	5.625	5.735	914,000	5.6648	-0.79%
2023-02-07	0	5.695	5.680	5.700	5.650	5.740	2,111,000	12,035,204	5.7012	5.695	5.680	5.700	5.650	5.740	2,111,000	5.7012	1.33%
2023-02-06	0	5.620	5.620	5.640	5.605	5.760	3,065,800	17,354,998	5.6608	5.620	5.620	5.640	5.605	5.760	3,065,800	5.6608	-4.01%
2023-02-03	0	5.855	5.855	5.860	5.765	6.000	1,816,000	10,578,274	5.8250	5.855	5.855	5.860	5.765	6.000	1,816,000	5.8250	-2.42%
2023-02-02	0	6.000	5.995	6.030	5.995	6.130	3,227,100	19,519,336	6.0486	6.000	5.995	6.030	5.995	6.130	3,227,100	6.0486	-0.99%
2023-02-01	0	6.060	6.045	6.060	5.880	6.060	594,700	3,575,598	6.0124	6.060	6.045	6.060	5.880	6.060	594,700	6.0124	1.42%
2023-01-31	0	5.975	5.975	6.075	5.920	6.130	1,043,500	6,252,928	5.9923	5.975	5.975	6.075	5.920	6.130	1,043,500	5.9923	-1.32%
2023-01-30	0	6.055	6.050	6.190	6.020	6.310	3,512,000	21,664,059	6.1686	6.055	6.050	6.190	6.020	6.310	3,512,000	6.1686	-5.24%
2023-01-27	0	6.390	6.375	6.390	6.315	6.420	1,374,300	8,756,281	6.3714	6.390	6.375	6.390	6.315	6.420	1,374,300	6.3714	0.16%
2023-01-26	0	6.380	6.380	6.390	6.130	6.400	1,607,900	10,139,793	6.3062	6.380	6.380	6.390	6.130	6.400	1,607,900	6.3062	5.89%
2023-01-20	0	6.025	6.025	6.030	5.955	6.030	990,600	5,939,830	5.9962	6.025	6.025	6.030	5.955	6.030	990,600	5.9962	1.60%
2023-01-19	0	5.930	5.935	6.000	5.795	5.930	790,300	4,645,432	5.8781	5.930	5.935	6.000	5.795	5.930	790,300	5.8781	1.19%
2023-01-18	0	5.860	5.860	5.880	5.830	5.925	753,000	4,421,658	5.8721	5.860	5.860	5.880	5.830	5.925	753,000	5.8721	-0.42%
2023-01-17	0	5.885	5.885	5.890	5.830	5.965	1,130,100	6,672,226	5.9041	5.885	5.885	5.890	5.830	5.965	1,130,100	5.9041	-1.92%
2023-01-16	0	6.000	5.980	6.015	5.775	6.090	4,916,900	29,346,566	5.9685	6.000	5.980	6.015	5.775	6.090	4,916,900	5.9685	4.08%
2023-01-13	0	5.765	5.765	5.780	5.585	5.770	1,162,000	6,592,193	5.6731	5.765	5.765	5.780	5.585	5.770	1,162,000	5.6731	3.78%
2023-01-12	0	5.555	5.520	5.560	5.500	5.585	776,900	4,306,031	5.5426	5.555	5.520	5.560	5.500	5.585	776,900	5.5426	0.82%
2023-01-11	0	5.510	5.485	5.640	5.485	5.610	1,119,500	6,214,805	5.5514	5.510	5.485	5.640	5.485	5.610	1,119,500	5.5514	-0.27%
2023-01-10	0	5.525	5.520	5.545	5.485	5.590	715,700	3,957,822	5.5300	5.525	5.520	5.545	5.485	5.590	715,700	5.5300	0.27%
2023-01-09	0	5.510	5.505	5.540	5.440	5.545	1,355,600	7,457,963	5.5016	5.510	5.505	5.540	5.440	5.545	1,355,600	5.5016	1.94%
2023-01-06	0	5.405	5.360	5.425	5.330	5.440	971,400	5,232,979	5.3870	5.405	5.360	5.425	5.330	5.440	971,400	5.3870	1.12%
2023-01-05	0	5.345	5.310	5.355	5.190	5.370	916,400	4,863,289	5.3070	5.345	5.310	5.355	5.190	5.370	916,400	5.3070	3.79%
2023-01-04	0	5.150	5.150	5.160	5.075	5.160	498,800	2,557,263	5.1268	5.150	5.150	5.160	5.075	5.160	498,800	5.1268	0.39%
2023-01-03	0	5.130	5.115	5.130	4.936	5.140	1,479,500	7,448,035	5.0342	5.130	5.115	5.130	4.936	5.140	1,479,500	5.0342	1.48%
2022-12-30	0	5.055	5.020	5.070	5.020	5.075	622,000	3,139,186	5.0469	5.055	5.020	5.070	5.020	5.075	622,000	5.0469	1.42%
2022-12-29	0	4.984	4.984	5.050	4.920	5.005	917,300	4,550,709	4.9610	4.984	4.984	5.050	4.920	5.005	917,300	4.9610	-0.91%
2022-12-28	0	5.030	5.000	5.080	4.990	5.055	1,052,000	5,288,939	5.0275	5.030	5.000	5.080	4.990	5.055	1,052,000	5.0275	2.40%
2022-12-23	0	4.912	4.912	4.922	4.850	4.964	950,700	4,659,149	4.9008	4.912	4.912	4.922	4.850	4.964	950,700	4.9008	-0.57%
2022-12-22	0	4.940	4.934	4.940	4.900	5.055	935,400	4,670,152	4.9927	4.940	4.934	4.940	4.900	5.055	935,400	4.9927	-0.08%
2022-12-21	0	4.944	4.930	4.948	4.910	4.970	470,300	2,324,447	4.9425	4.944	4.930	4.948	4.910	4.970	470,300	4.9425	0.49%
2022-12-20	0	4.920	4.910	4.928	4.858	5.055	1,974,500	9,778,075	4.9522	4.920	4.910	4.928	4.858	5.055	1,974,500	4.9522	-3.24%
2022-12-19	0	5.085	5.080	5.090	5.060	5.285	491,300	2,520,145	5.1295	5.085	5.080	5.090	5.060	5.285	491,300	5.1295	-2.68%
2022-12-16	0	5.225	5.210	5.230	5.185	5.285	990,100	5,169,269	5.2210	5.225	5.210	5.230	5.185	5.285	990,100	5.2210	-0.19%
2022-12-15	0	5.235	5.225	5.240	5.200	5.310	695,900	3,650,403	5.2456	5.235	5.225	5.240	5.200	5.310	695,900	5.2456	-0.85%
2022-12-14	0	5.280	5.275	5.285	5.235	5.330	1,103,200	5,819,790	5.2754	5.280	5.275	5.285	5.235	5.330	1,103,200	5.2754	0.86%
2022-12-13	0	5.235	5.220	5.240	5.220	5.280	464,900	2,434,622	5.2369	5.235	5.220	5.240	5.220	5.280	464,900	5.2369	-0.38%
2022-12-12	0	5.255	5.255	5.270	5.250	5.345	508,500	2,696,629	5.3031	5.255	5.255	5.270	5.250	5.345	508,500	5.3031	-3.40%
2022-12-09	0	5.440	5.435	5.445	5.275	5.450	1,133,600	6,098,774	5.3800	5.440	5.435	5.445	5.275	5.450	1,133,600	5.3800	2.26%
2022-12-08	0	5.320	5.320	5.330	5.270	5.340	563,400	2,994,581	5.3152	5.320	5.320	5.330	5.270	5.340	563,400	5.3152	2.21%
2022-12-07	0	5.205	5.195	5.205	5.105	5.440	3,012,800	15,963,170	5.2984	5.205	5.195	5.205	5.105	5.440	3,012,800	5.2984	-2.71%
2022-12-06	0	5.350	5.330	5.395	5.250	5.395	2,067,000	11,021,413	5.3321	5.350	5.330	5.395	5.250	5.395	2,067,000	5.3321	1.13%
2022-12-05	0	5.290	5.285	5.305	5.150	5.300	3,111,500	16,337,666	5.2507	5.290	5.285	5.305	5.150	5.300	3,111,500	5.2507	4.86%
2022-12-02	0	5.045	5.030	5.050	5.025	5.105	487,300	2,461,114	5.0505	5.045	5.030	5.050	5.025	5.105	487,300	5.0505	-0.69%
2022-12-01	0	5.080	5.065	5.085	5.080	5.260	3,584,700	18,438,117	5.1436	5.080	5.065	5.085	5.080	5.260	3,584,700	5.1436	0.99%
2022-11-30	0	5.030	5.010	5.030	4.890	5.030	2,437,900	12,082,094	4.9559	5.030	5.010	5.030	4.890	5.030	2,437,900	4.9559	1.21%
2022-11-29	0	4.970	4.970	4.974	4.600	4.970	1,906,400	9,326,061	4.8920	4.970	4.970	4.974	4.600	4.970	1,906,400	4.8920	7.90%
2022-11-28	0	4.606	4.594	4.612	4.418	4.650	739,000	3,336,256	4.5146	4.606	4.594	4.612	4.418	4.650	739,000	4.5146	-2.79%
2022-11-25	0	4.738	4.738	4.750	4.652	4.776	407,900	1,932,807	4.7384	4.738	4.738	4.750	4.652	4.776	407,900	4.7384	0.68%
2022-11-24	0	4.706	4.706	4.716	4.698	4.826	877,800	4,149,834	4.7275	4.706	4.706	4.716	4.698	4.826	877,800	4.7275	-0.76%
2022-11-23	0	4.742	4.732	4.748	4.712	4.788	716,500	3,400,822	4.7464	4.742	4.732	4.748	4.712	4.788	716,500	4.7464	-0.59%
2022-11-22	0	4.770	4.770	4.780	4.698	4.846	1,212,700	5,765,624	4.7544	4.770	4.770	4.780	4.698	4.846	1,212,700	4.7544	0.97%
2022-11-21	0	4.724	4.722	4.736	4.642	4.742	1,033,900	4,849,795	4.6908	4.724	4.722	4.736	4.642	4.742	1,033,900	4.6908	-2.84%
2022-11-18	0	4.862	4.852	4.870	4.836	4.954	950,100	4,624,598	4.8675	4.862	4.852	4.870	4.836	4.954	950,100	4.8675	-0.57%
2022-11-17	0	4.890	4.882	4.896	4.768	4.920	857,500	4,157,799	4.8487	4.890	4.882	4.896	4.768	4.920	857,500	4.8487	-2.16%
2022-11-16	0	4.998	4.986	4.998	4.962	5.150	756,400	3,783,099	5.0015	4.998	4.986	4.998	4.962	5.150	756,400	5.0015	-2.00%
2022-11-15	0	5.100	5.100	5.125	4.842	5.105	2,453,900	12,336,682	5.0274	5.100	5.100	5.125	4.842	5.105	2,453,900	5.0274	4.17%
2022-11-14	0	4.896	4.896	4.912	4.880	5.050	1,439,900	7,106,100	4.9351	4.896	4.896	4.912	4.880	5.050	1,439,900	4.9351	-0.37%
2022-11-11	0	4.914	4.870	4.914	4.700	4.994	2,015,200	9,738,774	4.8327	4.914	4.870	4.914	4.700	4.994	2,015,200	4.8327	9.39%
2022-11-10	0	4.492	4.450	4.496	4.454	4.532	1,396,800	6,262,876	4.4837	4.492	4.450	4.496	4.454	4.532	1,396,800	4.4837	-2.31%
2022-11-09	0	4.598	4.584	4.602	4.566	4.712	805,900	3,741,340	4.6424	4.598	4.584	4.602	4.566	4.712	805,900	4.6424	-1.42%
2022-11-08	0	4.664	4.664	4.670	4.616	4.760	781,000	3,658,182	4.6840	4.664	4.664	4.670	4.616	4.760	781,000	4.6840	-1.10%
2022-11-07	0	4.716	4.706	4.714	4.698	4.832	1,107,000	5,268,362	4.7591	4.716	4.706	4.714	4.698	4.832	1,107,000	4.7591	0.47%
2022-11-04	0	4.694	4.694	4.702	4.440	4.776	1,497,600	6,974,237	4.6569	4.694	4.694	4.702	4.440	4.776	1,497,600	4.6569	7.51%
2022-11-03	0	4.366	4.368	4.374	4.348	4.440	501,200	2,207,682	4.4048	4.366	4.368	4.374	4.348	4.440	501,200	4.4048	-3.62%
2022-11-02	0	4.530	4.530	4.538	4.300	4.544	1,272,700	5,665,738	4.4517	4.530	4.530	4.538	4.300	4.544	1,272,700	4.4517	4.62%
2022-11-01	0	4.330	4.336	4.344	4.046	4.384	1,438,300	6,098,312	4.2399	4.330	4.336	4.344	4.046	4.384	1,438,300	4.2399	7.02%
2022-10-31	0	4.046	4.042	4.052	4.044	4.392	1,357,200	5,555,376	4.0933	4.046	4.042	4.052	4.044	4.392	1,357,200	4.0933	-3.25%
2022-10-28	0	4.182	4.182	4.198	4.172	4.394	1,519,000	6,460,044	4.2528	4.182	4.182	4.198	4.172	4.394	1,519,000	4.2528	-4.91%
2022-10-27	0	4.398	4.388	4.400	4.400	4.574	1,189,000	5,331,920	4.4844	4.398	4.388	4.400	4.400	4.574	1,189,000	4.4844	-2.05%
2022-10-26	0	4.490	4.486	4.490	4.370	4.520	1,818,700	8,101,345	4.4545	4.490	4.486	4.490	4.370	4.520	1,818,700	4.4545	3.12%
2022-10-25	0	4.354	4.318	4.360	4.272	4.464	3,145,600	13,684,750	4.3504	4.354	4.318	4.360	4.272	4.464	3,145,600	4.3504	-0.41%
2022-10-24	0	4.372	4.372	4.382	4.354	4.754	6,741,600	30,088,697	4.4631	4.372	4.372	4.382	4.354	4.754	6,741,600	4.4631	-7.10%
2022-10-21	0	4.706	4.692	4.710	4.654	4.780	867,800	4,095,913	4.7199	4.706	4.692	4.710	4.654	4.780	867,800	4.7199	-0.76%
2022-10-20	0	4.742	4.738	4.756	4.668	4.900	1,232,000	5,885,890	4.7775	4.742	4.738	4.756	4.668	4.900	1,232,000	4.7775	-1.29%
2022-10-19	0	4.804	4.800	4.804	4.798	5.015	1,450,000	7,079,929	4.8827	4.804	4.800	4.804	4.798	5.015	1,450,000	4.8827	-4.21%
2022-10-18	0	5.015	5.010	5.070	4.990	5.090	618,800	3,121,856	5.0450	5.015	5.010	5.070	4.990	5.090	618,800	5.0450	-0.69%
2022-10-17	0	5.050	5.030	5.260	4.940	5.050	464,500	2,316,407	4.9869	5.050	5.030	5.260	4.940	5.050	464,500	4.9869	0.80%
2022-10-14	0	5.010	4.798	5.030	4.898	5.105	1,472,400	7,362,384	5.0003	5.010	4.798	5.030	4.898	5.105	1,472,400	5.0003	4.42%
2022-10-13	0	4.798	4.798	4.808	4.790	4.900	761,900	3,675,363	4.8239	4.798	4.798	4.808	4.790	4.900	761,900	4.8239	-0.99%
2022-10-12	0	4.846	4.846	4.850	4.588	4.922	1,874,900	8,939,092	4.7678	4.846	4.846	4.850	4.588	4.922	1,874,900	4.7678	2.58%
2022-10-11	0	4.724	4.724	4.756	4.692	4.782	1,330,800	6,316,786	4.7466	4.724	4.724	4.756	4.692	4.782	1,330,800	4.7466	-1.05%
2022-10-10	0	4.774	4.760	4.774	4.756	4.970	1,050,800	5,121,605	4.8740	4.774	4.760	4.774	4.756	4.970	1,050,800	4.8740	-9.07%
2022-10-07	0	5.250	5.250	5.285	5.245	5.355	243,100	1,294,342	5.3243	5.250	5.250	5.285	5.245	5.355	243,100	5.3243	-3.31%
2022-10-06	0	5.430	5.385	5.460	5.425	5.515	175,500	956,707	5.4513	5.430	5.385	5.460	5.425	5.515	175,500	5.4513	-1.27%
2022-10-05	0	5.500	5.455	5.500	4.968	5.545	1,441,300	7,817,573	5.4240	5.500	5.455	5.500	4.968	5.545	1,441,300	5.4240	12.38%
2022-10-03	0	4.894	4.882	4.900	4.820	4.936	325,000	1,581,232	4.8653	4.894	4.882	4.900	4.820	4.936	325,000	4.8653	-2.90%
2022-09-30	0	5.040	5.035	5.055	5.015	5.135	1,659,500	8,440,240	5.0860	5.040	5.035	5.055	5.015	5.135	1,659,500	5.0860	0.80%
2022-09-29	0	5.000	5.000	5.010	4.970	5.150	618,000	3,119,135	5.0471	5.000	5.000	5.010	4.970	5.150	618,000	5.0471	0.16%
2022-09-28	0	4.992	4.986	4.996	4.980	5.155	2,288,600	11,535,820	5.0406	4.992	4.986	4.996	4.980	5.155	2,288,600	5.0406	-4.73%
2022-09-27	0	5.240	5.225	5.240	5.060	5.250	2,133,200	11,086,378	5.1971	5.240	5.225	5.240	5.060	5.250	2,133,200	5.1971	2.34%
2022-09-26	0	5.120	5.120	5.225	5.075	5.225	1,708,300	8,867,655	5.1909	5.120	5.120	5.225	5.075	5.225	1,708,300	5.1909	-0.87%
2022-09-23	0	5.165	5.150	5.170	5.100	5.270	1,302,700	6,774,297	5.2002	5.165	5.150	5.170	5.100	5.270	1,302,700	5.2002	-1.62%
2022-09-22	0	5.250	5.240	5.255	5.195	5.315	736,900	3,861,860	5.2407	5.250	5.240	5.255	5.195	5.315	736,900	5.2407	-1.87%
2022-09-21	0	5.350	5.335	5.355	5.300	5.450	1,092,600	5,851,615	5.3557	5.350	5.335	5.355	5.300	5.450	1,092,600	5.3557	-1.83%
2022-09-20	0	5.450	5.445	5.460	5.430	5.525	669,700	3,664,724	5.4722	5.450	5.445	5.460	5.430	5.525	669,700	5.4722	0.09%
2022-09-19	0	5.445	5.415	5.480	5.410	5.525	4,349,500	23,833,140	5.4795	5.445	5.415	5.480	5.410	5.525	4,349,500	5.4795	-0.37%
2022-09-16	0	5.465	5.465	5.470	5.450	5.680	2,118,700	11,747,017	5.5444	5.465	5.465	5.470	5.450	5.680	2,118,700	5.5444	-5.29%
2022-09-15	0	5.770	5.765	5.770	5.695	5.925	988,900	5,760,391	5.8250	5.770	5.765	5.770	5.695	5.925	988,900	5.8250	-1.87%
2022-09-14	0	5.880	5.870	5.880	5.840	6.000	552,700	3,255,665	5.8905	5.880	5.870	5.880	5.840	6.000	552,700	5.8905	-2.73%
2022-09-13	0	6.045	6.050	6.060	6.025	6.110	558,600	3,391,994	6.0723	6.045	6.050	6.060	6.025	6.110	558,600	6.0723	0.33%
2022-09-09	0	6.025	6.020	6.035	5.850	6.030	698,100	4,161,565	5.9613	6.025	6.020	6.035	5.850	6.030	698,100	5.9613	3.70%
2022-09-08	0	5.810	5.800	6.070	5.810	5.895	285,400	1,673,450	5.8635	5.810	5.800	6.070	5.810	5.895	285,400	5.8635	-0.85%
2022-09-07	0	5.860	5.850	5.865	5.790	5.885	361,800	2,113,111	5.8406	5.860	5.850	5.865	5.790	5.885	361,800	5.8406	0.34%
2022-09-06	0	5.840	5.840	5.855	5.750	5.865	533,600	3,092,083	5.7948	5.840	5.840	5.855	5.750	5.865	533,600	5.7948	1.65%
2022-09-05	0	5.745	5.740	5.745	5.660	5.780	1,012,900	5,822,290	5.7481	5.745	5.740	5.745	5.660	5.780	1,012,900	5.7481	-0.69%
2022-09-02	0	5.785	5.785	5.795	5.750	5.880	846,100	4,915,050	5.8091	5.785	5.785	5.795	5.750	5.880	846,100	5.8091	-1.70%
2022-09-01	0	5.885	5.885	5.900	5.860	6.000	637,700	3,779,470	5.9267	5.885	5.885	5.900	5.860	6.000	637,700	5.9267	-1.34%
2022-08-31	0	5.965	5.945	6.005	5.905	6.110	906,600	5,443,851	6.0047	5.965	5.945	6.005	5.905	6.110	906,600	6.0047	-0.08%
2022-08-30	0	5.970	5.955	5.975	5.875	5.990	501,200	2,969,020	5.9238	5.970	5.955	5.975	5.875	5.990	501,200	5.9238	-0.33%
2022-08-29	0	5.990	5.975	6.050	5.925	6.010	466,900	2,787,002	5.9692	5.990	5.975	6.050	5.925	6.010	466,900	5.9692	-2.12%
2022-08-26	0	6.120	6.110	6.120	6.100	6.200	483,600	2,970,051	6.1415	6.120	6.110	6.120	6.100	6.200	483,600	6.1415	-0.65%
2022-08-25	0	6.160	6.155	6.170	6.020	6.170	423,700	2,583,616	6.0977	6.160	6.155	6.170	6.020	6.170	423,700	6.0977	2.24%
2022-08-24	0	6.025	6.010	6.030	6.005	6.280	829,300	5,069,627	6.1131	6.025	6.010	6.030	6.005	6.280	829,300	6.1131	-3.83%
2022-08-23	0	6.265	6.260	6.280	6.205	6.350	118,000	742,969	6.2963	6.265	6.260	6.280	6.205	6.350	118,000	6.2963	-0.71%
2022-08-22	0	6.310	6.290	6.310	6.205	6.365	196,500	1,237,537	6.2979	6.310	6.290	6.310	6.205	6.365	196,500	6.2979	0.32%
2022-08-19	0	6.290	6.275	6.420	6.270	6.385	494,400	3,126,472	6.3238	6.290	6.275	6.420	6.270	6.385	494,400	6.3238	-1.56%
2022-08-18	0	6.390	6.375	6.390	6.355	6.490	631,800	4,043,596	6.4001	6.390	6.375	6.390	6.355	6.490	631,800	6.4001	-1.69%
2022-08-17	0	6.500	6.490	6.505	6.295	6.535	755,200	4,872,192	6.4515	6.500	6.490	6.505	6.295	6.535	755,200	6.4515	1.96%
2022-08-16	0	6.375	6.375	6.390	6.345	6.475	326,400	2,087,710	6.3962	6.375	6.375	6.390	6.345	6.475	326,400	6.3962	-0.55%
2022-08-15	0	6.410	6.405	6.490	6.400	6.560	353,800	2,292,645	6.4801	6.410	6.405	6.490	6.400	6.560	353,800	6.4801	-1.38%
2022-08-12	0	6.500	6.490	6.515	6.435	6.525	373,900	2,423,361	6.4813	6.500	6.490	6.515	6.435	6.525	373,900	6.4813	0.00%
2022-08-11	0	6.500	6.500	6.520	6.275	6.510	624,500	4,024,201	6.4439	6.500	6.500	6.520	6.275	6.510	624,500	6.4439	4.50%
2022-08-10	0	6.220	6.215	6.290	6.165	6.355	293,700	1,829,983	6.2308	6.220	6.215	6.290	6.165	6.355	293,700	6.2308	-2.05%
2022-08-09	0	6.350	6.340	6.365	6.300	6.395	211,400	1,344,344	6.3592	6.350	6.340	6.365	6.300	6.395	211,400	6.3592	0.08%
2022-08-08	0	6.345	6.330	6.355	6.295	6.380	379,400	2,400,465	6.3270	6.345	6.330	6.355	6.295	6.380	379,400	6.3270	-0.55%
2022-08-05	0	6.380	6.375	6.385	6.210	6.400	465,100	2,933,008	6.3062	6.380	6.375	6.385	6.210	6.400	465,100	6.3062	2.90%
2022-08-04	0	6.200	6.190	6.205	6.110	6.225	583,400	3,607,186	6.1830	6.200	6.190	6.205	6.110	6.225	583,400	6.1830	1.47%
2022-08-03	0	6.110	6.110	6.120	6.080	6.365	1,548,600	9,710,205	6.2703	6.110	6.110	6.120	6.080	6.365	1,548,600	6.2703	-2.00%
2022-08-02	0	6.235	6.230	6.240	6.125	6.320	1,272,000	7,911,604	6.2198	6.235	6.230	6.240	6.125	6.320	1,272,000	6.2198	-3.56%
2022-08-01	0	6.465	6.465	6.485	6.320	6.505	928,700	5,978,658	6.4377	6.465	6.465	6.485	6.320	6.505	928,700	6.4377	0.08%
2022-07-29	0	6.460	6.460	6.480	6.415	6.715	1,303,500	8,485,096	6.5095	6.460	6.460	6.480	6.415	6.715	1,303,500	6.5095	-2.78%
2022-07-28	0	6.645	6.620	6.755	6.595	6.775	1,037,200	6,942,219	6.6932	6.645	6.620	6.755	6.595	6.775	1,037,200	6.6932	0.38%
2022-07-27	0	6.620	6.605	6.630	6.570	6.635	542,500	3,583,033	6.6047	6.620	6.605	6.630	6.570	6.635	542,500	6.6047	-0.82%
2022-07-26	0	6.675	6.675	6.690	6.580	6.710	464,700	3,095,613	6.6615	6.675	6.675	6.690	6.580	6.710	464,700	6.6615	1.52%
2022-07-25	0	6.575	6.570	6.585	6.520	6.620	277,700	1,823,144	6.5652	6.575	6.570	6.585	6.520	6.620	277,700	6.5652	-0.53%
2022-07-22	0	6.610	6.605	6.610	6.515	6.750	590,200	3,910,403	6.6256	6.610	6.605	6.610	6.515	6.750	590,200	6.6256	0.23%
2022-07-21	0	6.595	6.600	6.685	6.580	6.755	713,300	4,751,536	6.6613	6.595	6.600	6.685	6.580	6.755	713,300	6.6613	-2.15%
2022-07-20	0	6.740	6.755	6.800	6.740	6.850	723,000	4,916,505	6.8001	6.740	6.755	6.800	6.740	6.850	723,000	6.8001	-0.07%
2022-07-19	0	6.745	6.725	6.750	6.630	6.770	553,300	3,718,328	6.7203	6.745	6.725	6.750	6.630	6.770	553,300	6.7203	-0.81%
2022-07-18	0	6.800	6.800	6.815	6.550	6.830	1,249,500	8,453,885	6.7658	6.800	6.800	6.815	6.550	6.830	1,249,500	6.7658	3.42%
2022-07-15	0	6.575	6.565	6.575	6.565	6.970	1,177,200	7,926,493	6.7333	6.575	6.565	6.575	6.565	6.970	1,177,200	6.7333	-4.43%
2022-07-14	0	6.880	6.880	6.900	6.830	7.005	643,700	4,453,338	6.9183	6.880	6.880	6.900	6.830	7.005	643,700	6.9183	-0.43%
2022-07-13	0	6.910	6.850	6.920	6.810	6.970	811,300	5,593,578	6.8946	6.910	6.850	6.920	6.810	6.970	811,300	6.8946	0.58%
2022-07-12	0	6.870	6.860	6.940	6.810	7.055	955,800	6,584,612	6.8891	6.870	6.860	6.940	6.810	7.055	955,800	6.8891	-2.14%
2022-07-11	0	7.020	7.020	7.035	6.965	7.180	1,231,400	8,673,257	7.0434	7.020	7.020	7.035	6.965	7.180	1,231,400	7.0434	-3.77%
2022-07-08	0	7.295	7.295	7.315	7.280	7.470	2,168,300	15,953,985	7.3578	7.295	7.295	7.315	7.280	7.470	2,168,300	7.3578	-0.61%
2022-07-07	0	7.340	7.335	7.345	7.170	7.375	733,600	5,345,016	7.2860	7.340	7.335	7.345	7.170	7.375	733,600	7.2860	0.62%
2022-07-06	0	7.295	7.275	7.300	7.180	7.460	1,821,200	13,312,915	7.3100	7.295	7.275	7.300	7.180	7.460	1,821,200	7.3100	-2.28%
2022-07-05	0	7.465	7.465	7.505	7.345	7.670	1,336,400	9,953,320	7.4479	7.465	7.465	7.505	7.345	7.670	1,336,400	7.4479	-0.33%
2022-07-04	0	7.490	7.490	7.515	7.280	7.530	1,309,100	9,689,106	7.4013	7.490	7.490	7.515	7.280	7.530	1,309,100	7.4013	0.07%
2022-06-30	0	7.485	7.485	7.500	7.355	7.600	2,122,400	15,873,318	7.4789	7.485	7.485	7.500	7.355	7.600	2,122,400	7.4789	1.84%
2022-06-29	0	7.350	7.335	7.360	7.280	7.560	1,960,000	14,551,788	7.4244	7.350	7.335	7.360	7.280	7.560	1,960,000	7.4244	-2.58%
2022-06-28	0	7.545	7.525	7.545	7.290	7.620	872,100	6,463,569	7.4115	7.545	7.525	7.545	7.290	7.620	872,100	7.4115	1.89%
2022-06-27	0	7.405	7.395	7.405	7.335	7.505	1,539,100	11,415,591	7.4171	7.405	7.395	7.405	7.335	7.505	1,539,100	7.4171	2.21%
2022-06-24	0	7.245	7.245	7.260	7.085	7.280	1,700,100	12,169,529	7.1581	7.245	7.245	7.260	7.085	7.280	1,700,100	7.1581	2.55%
2022-06-23	0	7.065	7.065	7.070	6.810	7.075	770,300	5,357,438	6.9550	7.065	7.065	7.070	6.810	7.075	770,300	6.9550	3.82%
2022-06-22	0	6.805	6.805	6.815	6.780	7.010	2,311,400	15,896,844	6.8776	6.805	6.805	6.815	6.780	7.010	2,311,400	6.8776	-3.27%
2022-06-21	0	7.035	7.020	7.035	6.905	7.150	2,359,600	16,561,485	7.0188	7.035	7.020	7.035	6.905	7.150	2,359,600	7.0188	-0.50%
2022-06-20	0	7.070	7.055	7.080	6.910	7.185	1,416,000	9,989,287	7.0546	7.070	7.055	7.080	6.910	7.185	1,416,000	7.0546	1.51%
2022-06-17	0	6.965	6.955	6.980	6.700	7.005	2,248,700	15,479,765	6.8839	6.965	6.955	6.980	6.700	7.005	2,248,700	6.8839	3.65%
2022-06-16	0	6.720	6.710	6.720	6.700	7.100	1,021,900	6,997,509	6.8475	6.720	6.710	6.720	6.700	7.100	1,021,900	6.8475	-2.25%
2022-06-15	0	6.875	6.875	6.885	6.700	7.100	2,272,500	15,672,533	6.8966	6.875	6.875	6.885	6.700	7.100	2,272,500	6.8966	3.77%
2022-06-14	0	6.625	6.625	6.645	6.280	6.685	1,767,400	11,438,413	6.4719	6.625	6.625	6.645	6.280	6.685	1,767,400	6.4719	1.61%
2022-06-13	0	6.520	6.510	6.530	6.435	6.605	854,000	5,563,205	6.5143	6.520	6.510	6.530	6.435	6.605	854,000	6.5143	-2.90%
2022-06-10	0	6.715	6.710	6.735	6.470	6.800	2,024,200	13,432,753	6.6361	6.715	6.710	6.735	6.470	6.800	2,024,200	6.6361	2.21%
2022-06-09	0	6.570	6.560	6.580	6.545	6.725	2,013,700	13,333,648	6.6215	6.570	6.560	6.580	6.545	6.725	2,013,700	6.6215	-1.94%
2022-06-08	0	6.700	6.690	6.710	6.550	6.760	3,545,400	23,533,964	6.6379	6.700	6.690	6.710	6.550	6.760	3,545,400	6.6379	0.98%
2022-06-07	0	6.635	6.640	6.650	6.540	6.670	1,765,800	11,666,501	6.6069	6.635	6.640	6.650	6.540	6.670	1,765,800	6.6069	0.30%
2022-06-06	0	6.615	6.610	6.630	6.250	6.630	1,182,600	7,646,817	6.4661	6.615	6.610	6.630	6.250	6.630	1,182,600	6.4661	4.17%
2022-06-02	0	6.350	6.300	6.350	6.195	6.350	792,000	4,967,767	6.2724	6.350	6.300	6.350	6.195	6.350	792,000	6.2724	1.44%
2022-06-01	0	6.260	6.260	6.275	6.200	6.330	1,151,600	7,247,528	6.2934	6.260	6.260	6.275	6.200	6.330	1,151,600	6.2934	-0.95%
2022-05-31	0	6.320	6.305	6.320	6.130	6.390	2,161,200	13,624,432	6.3041	6.320	6.305	6.320	6.130	6.390	2,161,200	6.3041	2.10%
2022-05-30	0	6.190	6.185	6.195	6.110	6.215	1,112,500	6,860,911	6.1671	6.190	6.185	6.195	6.110	6.215	1,112,500	6.1671	2.40%
2022-05-27	0	6.045	6.050	6.055	5.980	6.175	1,674,400	10,169,597	6.0736	6.045	6.050	6.055	5.980	6.175	1,674,400	6.0736	0.75%
2022-05-26	0	6.000	5.985	6.005	5.825	6.100	1,605,500	9,541,207	5.9428	6.000	5.985	6.005	5.825	6.100	1,605,500	5.9428	0.00%
2022-05-25	0	6.000	6.000	6.010	5.925	6.025	969,200	5,803,214	5.9876	6.000	6.000	6.010	5.925	6.025	969,200	5.9876	0.17%
2022-05-24	0	5.990	5.930	6.080	5.930	6.245	2,221,000	13,422,944	6.0436	5.990	5.930	6.080	5.930	6.245	2,221,000	6.0436	-3.70%
2022-05-23	0	6.220	6.210	6.230	6.135	6.305	1,518,700	9,470,271	6.2358	6.220	6.210	6.230	6.135	6.305	1,518,700	6.2358	-2.12%
2022-05-20	0	6.355	6.350	6.360	6.120	6.380	2,585,300	16,169,718	6.2545	6.355	6.350	6.360	6.120	6.380	2,585,300	6.2545	6.09%
2022-05-19	0	5.990	5.960	6.000	5.835	6.000	921,200	5,457,457	5.9243	5.990	5.960	6.000	5.835	6.000	921,200	5.9243	0.00%
2022-05-18	0	5.990	5.990	5.995	5.915	6.085	1,164,300	6,986,441	6.0006	5.990	5.990	5.995	5.915	6.085	1,164,300	6.0006	-0.75%
2022-05-17	0	6.035	6.015	6.050	5.880	6.045	982,800	5,864,747	5.9674	6.035	6.015	6.050	5.880	6.045	982,800	5.9674	3.16%
2022-05-16	0	5.850	5.835	5.855	5.835	6.070	1,498,200	8,861,012	5.9144	5.850	5.835	5.855	5.835	6.070	1,498,200	5.9144	-2.26%
2022-05-13	0	5.985	5.915	5.985	5.855	5.990	595,500	3,533,366	5.9334	5.985	5.915	5.985	5.855	5.990	595,500	5.9334	2.75%
2022-05-12	0	5.825	5.825	5.845	5.785	5.960	1,026,300	6,042,916	5.8881	5.825	5.825	5.845	5.785	5.960	1,026,300	5.8881	-1.77%
2022-05-11	0	5.930	5.910	6.000	5.780	6.125	2,424,900	14,574,575	6.0104	5.930	5.910	6.000	5.780	6.125	2,424,900	6.0104	3.40%
2022-05-10	0	5.735	5.720	5.740	5.420	5.850	2,924,200	16,455,279	5.6273	5.735	5.720	5.740	5.420	5.850	2,924,200	5.6273	0.44%
2022-05-06	0	5.710	5.705	5.720	5.680	6.100	3,260,100	18,870,388	5.7883	5.710	5.705	5.720	5.680	6.100	3,260,100	5.7883	-6.62%
2022-05-05	0	6.115	6.110	6.130	6.090	6.230	1,832,600	11,297,961	6.1650	6.115	6.110	6.130	6.090	6.230	1,832,600	6.1650	1.33%
2022-05-04	0	6.035	6.035	6.045	6.020	6.100	864,900	5,226,287	6.0426	6.035	6.035	6.045	6.020	6.100	864,900	6.0426	-0.82%
2022-05-03	0	6.085	6.075	6.095	5.940	6.145	2,159,200	13,000,042	6.0208	6.085	6.075	6.095	5.940	6.145	2,159,200	6.0208	-2.01%
2022-04-29	0	6.210	6.180	6.210	5.765	6.220	4,375,200	26,500,191	6.0569	6.210	6.180	6.210	5.765	6.220	4,375,200	6.0569	5.25%
2022-04-28	0	5.900	5.890	5.905	5.735	6.090	2,529,400	14,823,364	5.8604	5.900	5.890	5.905	5.735	6.090	2,529,400	5.8604	1.37%
2022-04-27	0	5.820	5.810	5.850	5.495	5.850	5,713,400	32,463,355	5.6820	5.820	5.810	5.850	5.495	5.850	5,713,400	5.6820	5.15%
2022-04-26	0	5.535	5.520	5.530	5.505	5.840	4,123,000	23,329,662	5.6584	5.535	5.520	5.530	5.505	5.840	4,123,000	5.6584	-0.27%
2022-04-25	0	5.550	5.540	5.550	5.545	6.130	5,081,700	29,613,850	5.8275	5.550	5.540	5.550	5.545	6.130	5,081,700	5.8275	-12.11%
2022-04-22	0	6.315	6.280	6.355	6.150	6.400	1,315,800	8,296,755	6.3055	6.315	6.280	6.355	6.150	6.400	1,315,800	6.3055	0.08%
2022-04-21	0	6.310	6.290	6.305	6.240	6.585	1,583,000	10,137,543	6.4040	6.310	6.290	6.305	6.240	6.585	1,583,000	6.4040	-3.15%
2022-04-20	0	6.515	6.515	6.540	6.515	6.780	2,870,000	19,191,873	6.6871	6.515	6.515	6.540	6.515	6.780	2,870,000	6.6871	-4.26%
2022-04-19	0	6.805	6.800	6.825	6.770	7.000	2,247,400	15,490,451	6.8926	6.805	6.800	6.825	6.770	7.000	2,247,400	6.8926	-3.48%
2022-04-14	0	7.050	7.050	7.055	6.905	7.120	1,828,700	12,836,970	7.0197	7.050	7.050	7.055	6.905	7.120	1,828,700	7.0197	2.92%
2022-04-13	0	6.850	6.845	6.850	6.700	7.020	1,013,400	6,976,261	6.8840	6.850	6.845	6.850	6.700	7.020	1,013,400	6.8840	-0.94%
2022-04-12	0	6.915	6.920	6.925	6.635	6.965	1,170,500	8,023,551	6.8548	6.915	6.920	6.925	6.635	6.965	1,170,500	6.8548	3.21%
2022-04-11	0	6.700	6.680	6.700	6.665	7.005	1,825,200	12,303,408	6.7409	6.700	6.680	6.700	6.665	7.005	1,825,200	6.7409	-6.29%
2022-04-08	0	7.150	7.150	7.170	6.975	7.180	1,508,500	10,782,074	7.1475	7.150	7.150	7.170	6.975	7.180	1,508,500	7.1475	1.35%
2022-04-07	0	7.055	7.050	7.070	7.040	7.295	1,419,000	10,124,935	7.1353	7.055	7.050	7.070	7.040	7.295	1,419,000	7.1353	-1.95%
2022-04-06	0	7.195	7.190	7.235	7.125	7.265	1,082,100	7,787,020	7.1962	7.195	7.190	7.235	7.125	7.265	1,082,100	7.1962	-1.10%
2022-04-04	0	7.275	7.275	7.290	7.255	7.345	848,600	6,184,536	7.2879	7.275	7.275	7.290	7.255	7.345	848,600	7.2879	-0.07%
2022-04-01	0	7.280	7.275	7.280	6.995	7.355	1,707,300	12,289,262	7.1981	7.280	7.275	7.280	6.995	7.355	1,707,300	7.1981	1.96%
2022-03-31	0	7.140	7.140	7.155	7.105	7.205	1,074,500	7,668,200	7.1365	7.140	7.140	7.155	7.105	7.205	1,074,500	7.1365	-1.11%
2022-03-30	0	7.220	7.205	7.225	6.890	7.240	2,106,400	14,967,349	7.1057	7.220	7.205	7.225	6.890	7.240	2,106,400	7.1057	6.88%
2022-03-29	0	6.755	6.755	6.770	6.745	6.910	953,100	6,505,364	6.8255	6.755	6.755	6.770	6.745	6.910	953,100	6.8255	-0.07%
2022-03-28	0	6.760	6.745	6.765	6.590	6.885	2,991,600	20,116,103	6.7242	6.760	6.745	6.765	6.590	6.885	2,991,600	6.7242	-2.24%
2022-03-25	0	6.915	6.915	6.930	6.875	7.220	1,430,300	10,019,088	7.0049	6.915	6.915	6.930	6.875	7.220	1,430,300	7.0049	-3.56%
2022-03-24	0	7.170	7.170	7.190	7.050	7.260	778,800	5,570,881	7.1532	7.170	7.170	7.190	7.050	7.260	778,800	7.1532	-0.83%
2022-03-23	0	7.230	7.220	7.245	7.150	7.320	1,069,200	7,721,133	7.2214	7.230	7.220	7.245	7.150	7.320	1,069,200	7.2214	-0.28%
2022-03-22	0	7.250	7.255	7.300	7.160	7.330	1,437,800	10,373,131	7.2146	7.250	7.255	7.300	7.160	7.330	1,437,800	7.2146	0.14%
2022-03-21	0	7.240	7.225	7.250	7.105	7.400	1,682,600	12,167,649	7.2315	7.240	7.225	7.250	7.105	7.400	1,682,600	7.2315	-0.14%
2022-03-18	0	7.250	7.235	7.260	7.065	7.380	2,624,200	18,963,130	7.2263	7.250	7.235	7.260	7.065	7.380	2,624,200	7.2263	0.28%
2022-03-17	0	7.230	7.215	7.230	7.175	7.490	5,813,500	42,517,086	7.3135	7.230	7.215	7.230	7.175	7.490	5,813,500	7.3135	2.55%
2022-03-16	0	7.050	7.030	7.050	6.260	7.050	4,850,700	32,104,202	6.6185	7.050	7.030	7.050	6.260	7.050	4,850,700	6.6185	14.08%
2022-03-15	0	6.180	6.180	6.185	6.115	6.955	3,602,000	23,593,852	6.5502	6.180	6.180	6.185	6.115	6.955	3,602,000	6.5502	-11.08%
2022-03-14	0	6.950	6.935	6.950	6.910	7.355	4,056,500	28,884,048	7.1204	6.950	6.935	6.950	6.910	7.355	4,056,500	7.1204	-7.52%
2022-03-11	0	7.515	7.510	7.520	7.035	7.580	3,268,000	23,797,945	7.2821	7.515	7.510	7.520	7.035	7.580	3,268,000	7.2821	0.94%
2022-03-10	0	7.445	7.430	7.455	7.390	7.560	2,051,000	15,356,472	7.4873	7.445	7.430	7.455	7.390	7.560	2,051,000	7.4873	3.04%
2022-03-09	0	7.225	7.210	7.235	6.575	7.460	4,471,800	31,567,861	7.0593	7.225	7.210	7.235	6.575	7.460	4,471,800	7.0593	-0.76%
2022-03-08	0	7.280	7.260	7.285	7.250	7.740	2,785,000	20,674,906	7.4237	7.280	7.260	7.285	7.250	7.740	2,785,000	7.4237	-4.15%
2022-03-07	0	7.595	7.600	7.615	7.570	8.100	1,903,700	14,773,288	7.7603	7.595	7.600	7.615	7.570	8.100	1,903,700	7.7603	-6.87%
2022-03-04	0	8.155	8.140	8.165	8.125	8.340	1,367,000	11,209,137	8.1998	8.155	8.140	8.165	8.125	8.340	1,367,000	8.1998	-2.80%
2022-03-03	0	8.390	8.380	8.400	8.360	8.565	567,100	4,784,929	8.4375	8.390	8.380	8.400	8.360	8.565	567,100	8.4375	-0.83%
2022-03-02	0	8.460	8.460	8.470	8.425	8.545	716,000	6,080,095	8.4918	8.460	8.460	8.470	8.425	8.545	716,000	8.4918	-1.97%
2022-03-01	0	8.630	8.620	8.640	8.540	8.670	789,500	6,799,683	8.6126	8.630	8.620	8.640	8.540	8.670	789,500	8.6126	1.17%
2022-02-28	0	8.530	8.510	8.530	8.330	8.530	532,600	4,504,692	8.4579	8.530	8.510	8.530	8.330	8.530	532,600	8.4579	0.83%
2022-02-25	0	8.460	8.455	8.485	8.425	8.625	1,160,800	9,865,861	8.4992	8.460	8.455	8.485	8.425	8.625	1,160,800	8.4992	1.74%
2022-02-24	0	8.315	8.290	8.315	8.185	8.600	1,611,700	13,410,018	8.3204	8.315	8.290	8.315	8.185	8.600	1,611,700	8.3204	-4.09%
2022-02-23	0	8.670	8.650	8.680	8.495	8.675	698,700	6,001,140	8.5890	8.670	8.650	8.680	8.495	8.675	698,700	8.5890	2.48%
2022-02-22	0	8.460	8.450	8.455	8.360	8.600	970,700	8,177,588	8.4244	8.460	8.450	8.455	8.360	8.600	970,700	8.4244	-2.76%
2022-02-21	0	8.700	8.685	8.705	8.620	8.735	706,300	6,127,750	8.6758	8.700	8.685	8.705	8.620	8.735	706,300	8.6758	-0.46%
2022-02-18	0	8.740	8.725	8.755	8.595	8.770	1,180,900	10,305,516	8.7268	8.740	8.725	8.755	8.595	8.770	1,180,900	8.7268	0.29%
2022-02-17	0	8.715	8.705	8.720	8.645	8.800	678,600	5,931,390	8.7406	8.715	8.705	8.720	8.645	8.800	678,600	8.7406	0.40%
2022-02-16	0	8.680	8.670	8.680	8.640	8.755	859,700	7,471,027	8.6903	8.680	8.670	8.680	8.640	8.755	859,700	8.6903	1.11%
2022-02-15	0	8.585	8.565	8.585	8.405	8.590	943,200	8,048,232	8.5329	8.585	8.565	8.585	8.405	8.590	943,200	8.5329	2.14%
2022-02-14	0	8.405	8.400	8.415	8.340	8.570	820,800	6,921,836	8.4330	8.405	8.400	8.415	8.340	8.570	820,800	8.4330	-2.32%
2022-02-11	0	8.605	8.595	8.605	8.560	8.840	1,037,600	9,042,014	8.7144	8.605	8.595	8.605	8.560	8.840	1,037,600	8.7144	-1.60%
2022-02-10	0	8.745	8.735	8.765	8.640	8.795	550,000	4,790,298	8.7096	8.745	8.735	8.765	8.640	8.795	550,000	8.7096	-0.74%
2022-02-09	0	8.810	8.805	8.830	8.580	8.810	1,881,300	16,299,949	8.6642	8.810	8.805	8.830	8.580	8.810	1,881,300	8.6642	2.32%
2022-02-08	0	8.610	8.610	8.620	8.315	8.685	2,157,500	18,324,493	8.4934	8.610	8.610	8.620	8.315	8.685	2,157,500	8.4934	-0.98%
2022-02-07	0	8.695	8.695	8.710	8.620	8.820	1,681,900	14,689,322	8.7338	8.695	8.695	8.710	8.620	8.820	1,681,900	8.7338	0.06%
2022-02-04	0	8.690	8.695	8.700	8.565	8.720	1,070,100	9,279,316	8.6714	8.690	8.695	8.700	8.565	8.720	1,070,100	8.6714	2.42%
2022-01-31	0	8.485	8.485	8.505	8.460	8.520	371,600	3,156,073	8.4932	8.485	8.485	8.505	8.460	8.520	371,600	8.4932	1.19%
2022-01-28	0	8.385	8.365	8.395	8.340	8.815	2,951,300	25,284,510	8.5672	8.385	8.365	8.395	8.340	8.815	2,951,300	8.5672	-4.01%
2022-01-27	0	8.735	8.730	8.755	8.685	9.030	4,535,600	39,996,264	8.8183	8.735	8.730	8.755	8.685	9.030	4,535,600	8.8183	-3.21%
2022-01-26	0	9.025	9.020	9.045	8.850	9.090	1,186,500	10,677,354	8.9990	9.025	9.020	9.045	8.850	9.090	1,186,500	8.9990	0.89%
2022-01-25	0	8.945	8.925	8.945	8.865	9.340	2,634,600	23,755,632	9.0168	8.945	8.925	8.945	8.865	9.340	2,634,600	9.0168	-4.23%
2022-01-24	0	9.340	9.320	9.340	9.230	9.430	1,352,300	12,615,453	9.3289	9.340	9.320	9.340	9.230	9.430	1,352,300	9.3289	-0.16%
2022-01-21	0	9.355	9.355	9.365	9.275	9.470	1,640,700	15,361,454	9.3627	9.355	9.355	9.365	9.275	9.470	1,640,700	9.3627	-1.58%
2022-01-20	0	9.505	9.505	9.510	9.325	9.590	1,737,100	16,535,150	9.5188	9.505	9.505	9.510	9.325	9.590	1,737,100	9.5188	1.98%
2022-01-19	0	9.320	9.310	9.320	9.255	9.535	968,400	9,049,872	9.3452	9.320	9.310	9.320	9.255	9.535	968,400	9.3452	-0.96%
2022-01-18	0	9.410	9.410	9.435	9.230	9.520	1,101,700	10,392,537	9.4332	9.410	9.410	9.435	9.230	9.520	1,101,700	9.4332	1.29%
2022-01-17	0	9.290	9.280	9.295	9.120	9.315	934,000	8,638,754	9.2492	9.290	9.280	9.295	9.120	9.315	934,000	9.2492	1.70%
2022-01-14	0	9.135	9.140	9.150	9.100	9.260	1,010,300	9,251,850	9.1575	9.135	9.140	9.150	9.100	9.260	1,010,300	9.1575	-1.51%
2022-01-13	0	9.275	9.255	9.335	9.215	9.595	1,744,400	16,342,770	9.3687	9.275	9.255	9.335	9.215	9.595	1,744,400	9.3687	-2.68%
2022-01-12	0	9.530	9.510	9.545	9.435	9.600	1,622,500	15,409,099	9.4971	9.530	9.510	9.545	9.435	9.600	1,622,500	9.4971	1.76%
2022-01-11	0	9.365	9.350	9.375	9.330	9.560	2,484,600	23,487,353	9.4532	9.365	9.350	9.375	9.330	9.560	2,484,600	9.4532	-1.47%
2022-01-10	0	9.505	9.500	9.535	9.320	9.560	1,769,427	16,759,275	9.4716	9.505	9.500	9.535	9.320	9.560	1,769,427	9.4716	0.74%
2022-01-07	0	9.435	9.405	9.450	9.420	9.590	1,751,400	16,608,706	9.4831	9.435	9.405	9.450	9.420	9.590	1,751,400	9.4831	-0.42%
2022-01-06	0	9.475	9.465	9.480	9.320	9.615	2,267,400	21,455,932	9.4628	9.475	9.465	9.480	9.320	9.615	2,267,400	9.4628	-1.81%
2022-01-05	0	9.650	9.625	9.655	9.560	9.825	1,042,100	10,112,434	9.7039	9.650	9.625	9.655	9.560	9.825	1,042,100	9.7039	-1.63%
2022-01-04	0	9.810	9.780	9.860	9.620	9.980	1,189,400	11,617,522	9.7675	9.810	9.780	9.860	9.620	9.980	1,189,400	9.7675	-1.65%
2022-01-03	0	9.975	9.975	9.990	9.805	10.01	1,379,800	13,666,269	9.9045	9.975	9.975	9.990	9.805	10.01	1,379,800	9.9045	1.22%
2021-12-31	0	9.855	9.855	9.865	9.850	9.995	280,300	2,784,409	9.9337	9.855	9.855	9.865	9.850	9.995	280,300	9.9337	-0.05%
2021-12-30	0	9.860	9.870	9.890	9.740	9.980	1,262,300	12,506,391	9.9076	9.860	9.870	9.890	9.740	9.980	1,262,300	9.9076	1.39%
2021-12-29	0	9.725	9.715	9.745	9.720	10.00	1,010,200	9,918,098	9.8180	9.725	9.715	9.745	9.720	10.00	1,010,200	9.8180	-2.94%
2021-12-28	0	10.02	10.01	10.04	9.895	10.05	1,211,000	12,033,216	9.9366	10.02	10.01	10.04	9.895	10.05	1,211,000	9.9366	0.91%
2021-12-24	0	9.930	9.900	9.935	9.820	10.01	524,700	5,204,940	9.9198	9.930	9.900	9.935	9.820	10.01	524,700	9.9198	-0.10%
2021-12-23	0	9.940	9.935	9.980	9.825	10.00	731,500	7,244,991	9.9043	9.940	9.935	9.980	9.825	10.00	731,500	9.9043	1.12%
2021-12-22	0	9.830	9.825	9.835	9.790	9.915	364,738	3,591,292	9.8462	9.830	9.825	9.835	9.790	9.915	364,738	9.8462	0.56%
2021-12-21	0	9.775	9.720	9.785	9.700	9.860	1,017,200	9,966,342	9.7978	9.775	9.720	9.785	9.700	9.860	1,017,200	9.7978	0.93%
2021-12-20	0	9.685	9.680	9.685	9.660	10.06	1,462,800	14,336,597	9.8008	9.685	9.680	9.685	9.660	10.06	1,462,800	9.8008	-2.57%
2021-12-17	0	9.940	9.930	9.940	9.935	10.27	835,800	8,405,377	10.057	9.940	9.930	9.940	9.935	10.27	835,800	10.057	-3.96%
2021-12-16	0	10.35	10.32	10.36	10.14	10.36	429,600	4,404,459	10.252	10.35	10.32	10.36	10.14	10.36	429,600	10.252	1.87%
2021-12-15	0	10.16	10.15	10.27	10.16	10.41	671,000	6,847,656	10.205	10.16	10.15	10.27	10.16	10.41	671,000	10.205	-1.84%
2021-12-14	0	10.35	10.34	10.40	10.34	10.50	644,100	6,712,718	10.422	10.35	10.34	10.40	10.34	10.50	644,100	10.422	-1.24%
2021-12-13	0	10.48	10.47	10.52	10.46	10.81	504,800	5,367,994	10.634	10.48	10.47	10.52	10.46	10.81	504,800	10.634	1.06%
2021-12-10	0	10.37	10.37	10.40	10.36	10.46	604,700	6,297,777	10.415	10.37	10.37	10.40	10.36	10.46	604,700	10.415	-1.80%
2021-12-09	0	10.56	10.53	10.58	10.22	10.72	1,897,400	19,969,338	10.525	10.56	10.53	10.58	10.22	10.72	1,897,400	10.525	3.53%
2021-12-08	0	10.20	10.20	10.22	9.860	10.21	1,339,200	13,542,124	10.112	10.20	10.20	10.22	9.860	10.21	1,339,200	10.112	3.19%
2021-12-07	0	9.885	9.870	9.905	9.790	9.910	589,000	5,804,314	9.8545	9.885	9.870	9.905	9.790	9.910	589,000	9.8545	1.59%
2021-12-06	0	9.730	9.730	9.750	9.720	9.960	618,200	6,080,526	9.8359	9.730	9.730	9.750	9.720	9.960	618,200	9.8359	-0.05%
2021-12-03	0	9.735	9.720	9.750	9.560	9.760	1,274,800	12,315,224	9.6605	9.735	9.720	9.750	9.560	9.760	1,274,800	9.6605	1.51%
2021-12-02	0	9.590	9.575	9.610	9.495	9.670	353,000	3,385,078	9.5895	9.590	9.575	9.610	9.495	9.670	353,000	9.5895	0.68%
2021-12-01	0	9.525	9.515	9.540	9.405	9.600	252,400	2,410,368	9.5498	9.525	9.515	9.540	9.405	9.600	252,400	9.5498	-0.37%
2021-11-30	0	9.560	9.530	9.560	9.410	9.660	825,500	7,886,126	9.5532	9.560	9.530	9.560	9.410	9.660	825,500	9.5532	-0.16%
2021-11-29	0	9.575	9.550	9.580	9.470	9.635	488,500	4,664,443	9.5485	9.575	9.550	9.580	9.470	9.635	488,500	9.5485	0.26%
2021-11-26	0	9.550	9.560	9.610	9.540	9.705	988,100	9,484,948	9.5992	9.550	9.560	9.610	9.540	9.705	988,100	9.5992	-1.85%
2021-11-25	0	9.730	9.715	9.745	9.710	9.790	594,100	5,790,733	9.7471	9.730	9.715	9.745	9.710	9.790	594,100	9.7471	-0.61%
2021-11-24	0	9.790	9.755	9.800	9.750	9.915	245,100	2,408,427	9.8263	9.790	9.755	9.800	9.750	9.915	245,100	9.8263	0.00%
2021-11-23	0	9.790	9.760	9.825	9.755	9.885	412,400	4,050,058	9.8207	9.790	9.760	9.825	9.755	9.885	412,400	9.8207	-0.15%
2021-11-22	0	9.805	9.800	9.805	9.750	9.850	759,100	7,443,341	9.8055	9.805	9.800	9.805	9.750	9.850	759,100	9.8055	0.82%
2021-11-19	0	9.725	9.715	9.750	9.520	9.790	1,323,900	12,853,124	9.7085	9.725	9.715	9.750	9.520	9.790	1,323,900	9.7085	1.94%
2021-11-18	0	9.540	9.540	9.565	9.520	9.655	1,192,700	11,417,078	9.5725	9.540	9.540	9.565	9.520	9.655	1,192,700	9.5725	-1.85%
2021-11-17	0	9.720	9.710	9.730	9.660	9.770	812,500	7,883,570	9.7029	9.720	9.710	9.730	9.660	9.770	812,500	9.7029	-0.41%
2021-11-16	0	9.760	9.760	9.765	9.715	9.865	1,742,300	17,048,842	9.7853	9.760	9.760	9.765	9.715	9.865	1,742,300	9.7853	0.15%
2021-11-15	0	9.745	9.725	9.745	9.690	9.835	824,400	8,031,272	9.7420	9.745	9.725	9.745	9.690	9.835	824,400	9.7420	-0.36%
2021-11-12	0	9.780	9.775	9.800	9.700	9.825	1,052,600	10,283,144	9.7693	9.780	9.775	9.800	9.700	9.825	1,052,600	9.7693	-0.20%
2021-11-11	0	9.800	9.800	9.810	9.540	9.810	831,200	8,077,291	9.7176	9.800	9.800	9.810	9.540	9.810	831,200	9.7176	1.98%
2021-11-10	0	9.610	9.550	9.610	9.245	9.630	2,603,900	24,504,813	9.4108	9.610	9.550	9.610	9.245	9.630	2,603,900	9.4108	-0.16%
2021-11-09	0	9.625	9.610	9.645	9.515	9.730	1,252,400	12,019,915	9.5975	9.625	9.610	9.645	9.515	9.730	1,252,400	9.5975	0.47%
2021-11-08	0	9.580	9.570	9.600	9.510	9.660	1,062,600	10,181,706	9.5819	9.580	9.570	9.600	9.510	9.660	1,062,600	9.5819	0.37%
2021-11-05	0	9.545	9.540	9.545	9.525	9.770	852,300	8,207,780	9.6302	9.545	9.540	9.545	9.525	9.770	852,300	9.6302	-1.39%
2021-11-04	0	9.680	9.660	9.695	9.585	9.740	955,200	9,227,449	9.6602	9.680	9.660	9.695	9.585	9.740	955,200	9.6602	1.52%
2021-11-03	0	9.535	9.530	9.545	9.405	9.635	1,320,900	12,548,737	9.5001	9.535	9.530	9.545	9.405	9.635	1,320,900	9.5001	-0.21%
2021-11-02	0	9.555	9.545	9.575	9.380	9.830	1,496,000	14,289,918	9.5521	9.555	9.545	9.575	9.380	9.830	1,496,000	9.5521	-1.90%
2021-11-01	0	9.740	9.720	9.740	9.600	9.815	354,600	3,442,562	9.7083	9.740	9.720	9.740	9.600	9.815	354,600	9.7083	-0.66%
2021-10-29	0	9.805	9.760	9.830	9.635	9.825	1,194,400	11,613,006	9.7229	9.805	9.760	9.830	9.635	9.825	1,194,400	9.7229	0.93%
2021-10-28	0	9.715	9.700	9.720	9.610	9.785	2,779,100	26,910,652	9.6832	9.715	9.700	9.720	9.610	9.785	2,779,100	9.6832	-0.82%
2021-10-27	0	9.795	9.785	9.820	9.730	9.920	1,231,600	12,082,305	9.8103	9.795	9.785	9.820	9.730	9.920	1,231,600	9.8103	-2.63%
2021-10-26	0	10.06	10.05	10.06	9.995	10.22	1,051,900	10,602,729	10.080	10.06	10.05	10.06	9.995	10.22	1,051,900	10.080	-0.10%
2021-10-25	0	10.07	10.05	10.08	9.925	10.10	1,362,900	13,674,959	10.034	10.07	10.05	10.08	9.925	10.10	1,362,900	10.034	0.30%
2021-10-22	0	10.04	10.00	10.04	9.930	10.16	719,900	7,223,734	10.034	10.04	10.00	10.04	9.930	10.16	719,900	10.034	1.41%
2021-10-21	0	9.900	9.885	9.905	9.750	10.00	922,900	9,123,592	9.8858	9.900	9.885	9.905	9.750	10.00	922,900	9.8858	0.46%
2021-10-20	0	9.855	9.820	9.855	9.790	10.00	569,300	5,619,010	9.8700	9.855	9.820	9.855	9.790	10.00	569,300	9.8700	0.00%
2021-10-19	0	9.855	9.835	9.865	9.680	9.895	767,000	7,519,585	9.8039	9.855	9.835	9.865	9.680	9.895	767,000	9.8039	1.70%
2021-10-18	0	9.690	9.670	9.695	9.465	9.730	2,267,500	21,682,323	9.5622	9.690	9.670	9.695	9.465	9.730	2,267,500	9.5622	-1.87%
2021-10-15	0	9.875	9.855	9.880	9.670	9.885	1,163,900	11,368,432	9.7675	9.875	9.855	9.880	9.670	9.885	1,163,900	9.7675	3.03%
2021-10-12	0	9.585	9.580	9.610	9.450	9.775	1,056,500	10,144,910	9.6024	9.585	9.580	9.610	9.450	9.775	1,056,500	9.6024	-2.34%
2021-10-11	0	9.815	9.790	9.825	9.790	10.01	1,299,300	12,897,263	9.9263	9.815	9.790	9.825	9.790	10.01	1,299,300	9.9263	0.10%
2021-10-08	0	9.805	9.805	9.815	9.670	9.855	2,591,400	25,346,262	9.7809	9.805	9.805	9.815	9.670	9.855	2,591,400	9.7809	3.76%
2021-10-07	0	9.450	9.440	9.450	9.360	9.500	1,742,800	16,425,154	9.4246	9.450	9.440	9.450	9.360	9.500	1,742,800	9.4246	3.79%
2021-10-06	0	9.105	9.110	9.145	9.010	9.175	1,050,700	9,535,877	9.0757	9.105	9.110	9.145	9.010	9.175	1,050,700	9.0757	-0.60%
2021-10-05	0	9.160	9.155	9.175	9.000	9.210	2,002,512	18,207,058	9.0921	9.160	9.155	9.175	9.000	9.210	2,002,512	9.0921	-0.87%
2021-10-04	0	9.240	9.225	9.260	9.160	9.400	1,739,300	16,110,082	9.2624	9.240	9.225	9.260	9.160	9.400	1,739,300	9.2624	-3.40%
2021-09-30	0	9.565	9.545	9.575	9.505	9.630	633,700	6,069,448	9.5778	9.565	9.545	9.575	9.505	9.630	633,700	9.5778	0.90%
2021-09-29	0	9.480	9.455	9.490	9.340	9.610	1,885,000	17,837,813	9.4630	9.480	9.455	9.490	9.340	9.610	1,885,000	9.4630	-1.96%
2021-09-28	0	9.670	9.645	9.675	9.540	9.760	1,208,500	11,677,492	9.6628	9.670	9.645	9.675	9.540	9.760	1,208,500	9.6628	0.62%
2021-09-27	0	9.610	9.610	9.630	9.500	9.800	2,843,500	27,507,333	9.6738	9.610	9.610	9.630	9.500	9.800	2,843,500	9.6738	1.21%
2021-09-24	0	9.495	9.490	9.500	9.465	9.735	2,003,900	19,268,459	9.6155	9.495	9.490	9.500	9.465	9.735	2,003,900	9.6155	-0.05%
2021-09-23	0	9.500	9.440	9.505	9.450	9.650	2,047,100	19,531,245	9.5409	9.500	9.440	9.505	9.450	9.650	2,047,100	9.5409	3.49%
2021-09-21	0	9.180	9.170	9.200	8.865	9.190	1,506,700	13,632,973	9.0482	9.180	9.170	9.200	8.865	9.190	1,506,700	9.0482	1.72%
2021-09-20	0	9.025	9.025	9.055	8.855	9.320	3,456,600	31,027,538	8.9763	9.025	9.025	9.055	8.855	9.320	3,456,600	8.9763	-6.14%
2021-09-17	0	9.615	9.615	9.640	9.310	9.630	2,833,000	26,794,838	9.4581	9.615	9.615	9.640	9.310	9.630	2,833,000	9.4581	1.80%
2021-09-16	0	9.445	9.425	9.450	9.410	9.700	2,520,700	24,016,813	9.5278	9.445	9.425	9.450	9.410	9.700	2,520,700	9.5278	-2.02%
2021-09-15	0	9.640	9.640	9.660	9.515	9.775	2,479,000	23,945,727	9.6594	9.640	9.640	9.660	9.515	9.775	2,479,000	9.6594	-1.43%
2021-09-14	0	9.780	9.760	9.790	9.730	10.12	2,262,600	22,479,080	9.9351	9.780	9.760	9.790	9.730	10.12	2,262,600	9.9351	-2.78%
2021-09-13	0	10.06	10.00	10.16	9.930	10.24	1,271,900	12,820,269	10.080	10.06	10.00	10.16	9.930	10.24	1,271,900	10.080	-1.76%
2021-09-10	0	10.24	10.20	10.24	9.950	10.32	1,443,700	14,676,684	10.166	10.24	10.20	10.24	9.950	10.32	1,443,700	10.166	3.17%
2021-09-09	0	9.925	9.910	9.945	9.815	9.970	905,600	8,969,187	9.9041	9.925	9.910	9.945	9.815	9.970	905,600	9.9041	-0.20%
2021-09-08	0	9.945	9.940	9.970	9.910	10.13	1,280,100	12,780,314	9.9838	9.945	9.940	9.970	9.910	10.13	1,280,100	9.9838	-1.53%
2021-09-07	0	10.10	10.09	10.10	9.750	10.16	1,471,400	14,670,359	9.9703	10.10	10.09	10.10	9.750	10.16	1,471,400	9.9703	2.69%
2021-09-06	0	9.835	9.820	9.850	9.495	9.880	2,329,800	22,627,137	9.7121	9.835	9.820	9.850	9.495	9.880	2,329,800	9.7121	3.64%
2021-09-03	0	9.490	9.480	9.505	9.440	9.685	1,626,400	15,498,596	9.5294	9.490	9.480	9.505	9.440	9.685	1,626,400	9.5294	-1.15%
2021-09-02	0	9.600	9.580	9.600	9.495	9.685	1,478,700	14,215,995	9.6138	9.600	9.580	9.600	9.495	9.685	1,478,700	9.6138	0.58%
2021-09-01	0	9.545	9.540	9.545	9.180	9.750	2,804,900	26,646,324	9.4999	9.545	9.540	9.545	9.180	9.750	2,804,900	9.4999	2.30%
2021-08-31	0	9.330	9.330	9.365	9.025	9.405	2,843,200	26,315,420	9.2556	9.330	9.330	9.365	9.025	9.405	2,843,200	9.2556	-0.16%
2021-08-30	0	9.345	9.295	9.345	9.205	9.450	1,787,400	16,670,522	9.3267	9.345	9.295	9.345	9.205	9.450	1,787,400	9.3267	-0.37%
2021-08-27	0	9.380	9.360	9.570	9.200	9.550	1,695,100	15,965,273	9.4185	9.380	9.360	9.570	9.200	9.550	1,695,100	9.4185	0.70%
2021-08-26	0	9.315	9.315	9.320	9.245	9.635	1,751,200	16,467,985	9.4038	9.315	9.315	9.320	9.245	9.635	1,751,200	9.4038	-3.37%
2021-08-25	0	9.640	9.630	9.665	9.500	9.700	1,742,900	16,749,556	9.6102	9.640	9.630	9.665	9.500	9.700	1,742,900	9.6102	-0.41%
2021-08-24	0	9.680	9.670	9.700	9.465	9.710	2,444,500	23,373,678	9.5617	9.680	9.670	9.700	9.465	9.710	2,444,500	9.5617	3.86%
2021-08-23	0	9.320	9.320	9.350	9.135	9.415	3,230,623	30,008,685	9.2888	9.320	9.320	9.350	9.135	9.415	3,230,623	9.2888	3.10%
2021-08-20	0	9.040	9.030	9.040	8.895	9.600	6,638,300	60,259,392	9.0775	9.040	9.030	9.040	8.895	9.600	6,638,300	9.0775	-4.49%
2021-08-19	0	9.465	9.400	9.480	9.370	9.605	2,237,300	21,266,656	9.5055	9.465	9.400	9.480	9.370	9.605	2,237,300	9.5055	-1.10%
2021-08-18	0	9.570	9.570	9.600	9.355	9.720	2,337,200	22,253,632	9.5215	9.570	9.570	9.600	9.355	9.720	2,337,200	9.5215	1.97%
2021-08-17	0	9.385	9.380	9.385	9.345	9.970	2,232,000	21,416,776	9.5953	9.385	9.380	9.385	9.345	9.970	2,232,000	9.5953	-4.53%
2021-08-16	0	9.830	9.830	9.900	9.800	9.960	1,387,900	13,671,216	9.8503	9.830	9.830	9.900	9.800	9.960	1,387,900	9.8503	-0.10%
2021-08-13	0	9.840	9.840	9.880	9.740	10.05	657,300	6,475,633	9.8519	9.840	9.840	9.880	9.740	10.05	657,300	9.8519	-0.56%
2021-08-12	0	9.895	9.895	10.06	9.870	10.08	1,001,700	9,946,324	9.9294	9.895	9.895	10.06	9.870	10.08	1,001,700	9.9294	-1.44%
2021-08-11	0	10.04	10.03	10.04	10.02	10.25	872,200	8,839,280	10.134	10.04	10.03	10.04	10.02	10.25	872,200	10.134	-0.99%
2021-08-10	0	10.14	10.12	10.17	9.765	10.19	1,295,200	12,980,773	10.022	10.14	10.12	10.17	9.765	10.19	1,295,200	10.022	2.32%
2021-08-09	0	9.910	9.860	9.910	9.550	10.03	2,425,900	23,858,040	9.8347	9.910	9.860	9.910	9.550	10.03	2,425,900	9.8347	1.95%
2021-08-06	0	9.720	9.645	9.740	9.595	9.745	1,612,800	15,582,120	9.6615	9.720	9.645	9.740	9.595	9.745	1,612,800	9.6615	-0.82%
2021-08-05	0	9.800	9.710	9.800	9.640	9.960	1,453,400	14,249,298	9.8041	9.800	9.710	9.800	9.640	9.960	1,453,400	9.8041	-0.10%
2021-08-04	0	9.810	9.795	9.885	9.680	9.905	1,603,500	15,728,379	9.8088	9.810	9.795	9.885	9.680	9.905	1,603,500	9.8088	0.98%
2021-08-03	0	9.715	9.720	9.765	9.580	9.820	1,455,300	14,093,364	9.6842	9.715	9.720	9.765	9.580	9.820	1,455,300	9.6842	-0.15%
2021-08-02	0	9.730	9.690	9.730	9.090	9.760	3,272,800	31,174,852	9.5254	9.730	9.690	9.730	9.090	9.760	3,272,800	9.5254	4.85%
2021-07-30	0	9.280	9.275	9.320	9.050	9.300	2,954,300	27,129,268	9.1830	9.280	9.275	9.320	9.050	9.300	2,954,300	9.1830	-1.43%
2021-07-29	0	9.415	9.410	9.415	9.235	9.650	3,530,700	33,021,152	9.3526	9.415	9.410	9.415	9.235	9.650	3,530,700	9.3526	4.03%
2021-07-28	0	9.050	8.960	9.085	8.755	9.175	4,229,600	38,078,845	9.0029	9.050	8.960	9.085	8.755	9.175	4,229,600	9.0029	3.78%
2021-07-27	0	8.720	8.725	9.700	8.480	9.810	5,386,700	49,243,387	9.1417	8.720	8.725	9.700	8.480	9.810	5,386,700	9.1417	-9.45%
2021-07-26	0	9.630	9.630	9.680	9.475	10.42	4,052,300	39,924,929	9.8524	9.630	9.630	9.680	9.475	10.42	4,052,300	9.8524	-7.58%
2021-07-23	0	10.42	10.41	10.46	10.41	10.74	3,155,700	33,104,841	10.490	10.42	10.41	10.46	10.41	10.74	3,155,700	10.490	-3.16%
2021-07-22	0	10.76	10.74	10.76	10.69	10.82	739,900	7,970,644	10.773	10.76	10.74	10.76	10.69	10.82	739,900	10.773	0.65%
2021-07-21	0	10.69	10.65	10.69	10.59	10.78	1,161,600	12,437,025	10.707	10.69	10.65	10.69	10.59	10.78	1,161,600	10.707	1.23%
2021-07-20	0	10.56	10.56	10.58	10.40	10.58	2,522,000	26,407,464	10.471	10.56	10.56	10.58	10.40	10.58	2,522,000	10.471	0.67%
2021-07-19	0	10.49	10.46	10.56	10.24	10.58	1,349,300	13,998,965	10.375	10.49	10.46	10.56	10.24	10.58	1,349,300	10.375	0.10%
2021-07-16	0	10.48	10.47	10.58	10.46	10.72	1,226,800	12,963,744	10.567	10.48	10.47	10.58	10.46	10.72	1,226,800	10.567	-1.69%
2021-07-15	0	10.66	10.63	10.70	10.43	10.76	3,013,500	31,932,207	10.596	10.66	10.63	10.70	10.43	10.76	3,013,500	10.596	1.91%
2021-07-14	0	10.46	10.42	10.55	10.35	10.56	3,276,300	34,374,953	10.492	10.46	10.42	10.55	10.35	10.56	3,276,300	10.492	-1.51%
2021-07-13	0	10.62	10.62	10.65	10.55	10.73	1,257,100	13,385,490	10.648	10.62	10.62	10.65	10.55	10.73	1,257,100	10.648	0.38%
2021-07-12	0	10.58	10.50	10.58	10.40	10.72	2,595,800	27,395,837	10.554	10.58	10.50	10.58	10.40	10.72	2,595,800	10.554	2.72%
2021-07-09	0	10.30	10.30	10.38	10.10	10.40	1,356,500	13,935,015	10.273	10.30	10.30	10.38	10.10	10.40	1,356,500	10.273	-0.87%
2021-07-08	0	10.39	10.35	10.40	10.39	10.75	1,978,400	20,804,552	10.516	10.39	10.35	10.40	10.39	10.75	1,978,400	10.516	-3.26%
2021-07-07	0	10.74	10.73	10.74	10.37	10.79	2,145,800	22,891,731	10.668	10.74	10.73	10.74	10.37	10.79	2,145,800	10.668	1.99%
2021-07-06	0	10.53	10.53	10.54	10.30	10.55	2,929,400	30,451,181	10.395	10.53	10.53	10.54	10.30	10.55	2,929,400	10.395	0.29%
2021-07-05	0	10.50	10.48	10.50	10.38	10.53	614,300	6,429,678	10.467	10.50	10.48	10.50	10.38	10.53	614,300	10.467	0.57%
2021-07-02	0	10.44	10.44	10.47	10.37	10.99	2,926,400	30,852,028	10.543	10.44	10.44	10.47	10.37	10.99	2,926,400	10.543	-5.00%
2021-06-30	0	10.99	10.99	11.02	10.91	11.05	1,026,000	11,255,985	10.971	10.99	10.99	11.02	10.91	11.05	1,026,000	10.971	0.64%
2021-06-29	0	10.92	10.90	10.92	10.82	11.13	1,927,700	21,163,594	10.979	10.92	10.90	10.92	10.82	11.13	1,927,700	10.979	-2.15%
2021-06-28	0	11.16	11.16	11.18	11.04	11.17	568,100	6,314,787	11.116	11.16	11.16	11.18	11.04	11.17	568,100	11.116	-0.09%
2021-06-25	0	11.17	11.15	11.17	10.83	11.21	2,090,000	23,151,052	11.077	11.17	11.15	11.17	10.83	11.21	2,090,000	11.077	3.52%
2021-06-24	0	10.79	10.78	10.81	10.67	10.82	2,649,700	28,519,793	10.763	10.79	10.78	10.81	10.67	10.82	2,649,700	10.763	0.75%
2021-06-23	0	10.71	10.69	10.71	10.60	10.85	2,521,600	26,931,048	10.680	10.71	10.69	10.71	10.60	10.85	2,521,600	10.680	1.32%
2021-06-22	0	10.57	10.57	10.60	10.48	10.68	1,892,600	20,007,193	10.571	10.57	10.57	10.60	10.48	10.68	1,892,600	10.571	0.28%
2021-06-21	0	10.54	10.54	10.63	10.41	10.70	919,500	9,664,256	10.510	10.54	10.54	10.63	10.41	10.70	919,500	10.510	-0.57%
2021-06-18	0	10.60	10.59	10.62	10.45	10.77	2,880,000	30,449,508	10.573	10.60	10.59	10.62	10.45	10.77	2,880,000	10.573	-0.28%
2021-06-17	0	10.63	10.61	10.72	10.50	10.76	2,510,300	26,670,628	10.624	10.63	10.61	10.72	10.50	10.76	2,510,300	10.624	0.19%
2021-06-16	0	10.61	10.61	10.65	10.60	10.95	2,752,400	29,493,820	10.716	10.61	10.61	10.65	10.60	10.95	2,752,400	10.716	-3.02%
2021-06-15	0	10.94	10.94	10.96	10.82	11.18	2,359,700	25,822,154	10.943	10.94	10.94	10.96	10.82	11.18	2,359,700	10.943	-2.32%
2021-06-11	0	11.20	11.19	11.21	11.17	11.49	959,500	10,827,566	11.285	11.20	11.19	11.21	11.17	11.49	959,500	11.285	-1.58%
2021-06-10	0	11.38	11.39	11.40	11.25	11.57	890,100	10,198,924	11.458	11.38	11.39	11.40	11.25	11.57	890,100	11.458	1.25%
2021-06-09	0	11.24	11.24	11.25	11.18	11.32	568,200	6,387,375	11.241	11.24	11.24	11.25	11.18	11.32	568,200	11.241	-0.09%
2021-06-08	0	11.25	11.21	11.25	11.12	11.65	2,485,500	28,080,205	11.298	11.25	11.21	11.25	11.12	11.65	2,485,500	11.298	-1.57%
2021-06-07	0	11.43	11.37	11.43	11.26	11.43	401,600	4,566,251	11.370	11.43	11.37	11.43	11.26	11.43	401,600	11.370	0.18%
2021-06-04	0	11.41	11.41	11.45	11.17	11.69	1,395,700	15,941,739	11.422	11.41	11.41	11.45	11.17	11.69	1,395,700	11.422	0.88%
2021-06-03	0	11.31	11.31	11.33	11.30	11.60	1,085,100	12,448,645	11.472	11.31	11.31	11.33	11.30	11.60	1,085,100	11.472	-1.82%
2021-06-02	0	11.52	11.48	11.54	11.39	11.77	928,800	10,700,099	11.520	11.52	11.48	11.54	11.39	11.77	928,800	11.520	-1.87%
2021-06-01	0	11.74	11.72	11.75	11.43	11.80	1,536,500	17,875,099	11.634	11.74	11.72	11.75	11.43	11.80	1,536,500	11.634	-0.51%
2021-05-31	0	11.80	11.80	11.85	11.50	11.81	1,367,700	15,929,636	11.647	11.80	11.80	11.85	11.50	11.81	1,367,700	11.647	0.94%
2021-05-28	0	11.69	11.68	11.72	11.52	11.88	1,539,500	17,991,753	11.687	11.69	11.68	11.72	11.52	11.88	1,539,500	11.687	-0.68%
2021-05-27	0	11.77	11.77	11.79	11.52	11.95	1,281,900	14,994,393	11.697	11.77	11.77	11.79	11.52	11.95	1,281,900	11.697	0.86%
2021-05-26	0	11.67	11.66	11.67	11.63	11.79	1,679,700	19,625,848	11.684	11.67	11.66	11.67	11.63	11.79	1,679,700	11.684	-0.17%
2021-05-25	0	11.69	11.69	11.70	10.98	11.70	5,354,300	61,440,858	11.475	11.69	11.69	11.70	10.98	11.70	5,354,300	11.475	6.86%
2021-05-24	0	10.94	10.94	10.96	10.59	10.95	1,273,700	13,690,483	10.749	10.94	10.94	10.96	10.59	10.95	1,273,700	10.749	1.20%
2021-05-21	0	10.81	10.79	10.88	10.75	11.16	1,751,400	19,056,146	10.881	10.81	10.79	10.88	10.75	11.16	1,751,400	10.881	-2.44%
2021-05-20	0	11.08	11.04	11.08	10.86	11.08	1,377,000	15,139,593	10.995	11.08	11.04	11.08	10.86	11.08	1,377,000	10.995	0.27%
2021-05-18	0	11.05	10.96	11.06	10.90	11.10	1,792,200	19,710,209	10.998	11.05	10.96	11.06	10.90	11.10	1,792,200	10.998	1.19%
2021-05-17	0	10.92	10.92	11.06	10.74	11.11	2,298,200	25,318,140	11.017	10.92	10.92	11.06	10.74	11.11	2,298,200	11.017	2.54%
2021-05-14	0	10.65	10.66	10.68	10.16	10.73	2,611,200	27,489,869	10.528	10.65	10.66	10.68	10.16	10.73	2,611,200	10.528	5.03%
2021-05-13	0	10.14	10.11	10.14	10.10	10.33	1,426,800	14,524,302	10.180	10.14	10.11	10.14	10.10	10.33	1,426,800	10.180	-3.15%
2021-05-12	0	10.47	10.42	10.47	10.22	10.47	563,400	5,850,033	10.383	10.47	10.42	10.47	10.22	10.47	563,400	10.383	1.85%
2021-05-11	0	10.28	10.27	10.28	9.980	10.43	1,157,900	11,759,818	10.156	10.28	10.27	10.28	9.980	10.43	1,157,900	10.156	0.00%
2021-05-10	0	10.28	10.21	10.28	10.01	10.36	1,269,100	12,887,188	10.155	10.28	10.21	10.28	10.01	10.36	1,269,100	10.155	0.88%
2021-05-07	0	10.19	10.18	10.20	10.15	10.58	1,407,000	14,551,566	10.342	10.19	10.18	10.20	10.15	10.58	1,407,000	10.342	-2.77%
2021-05-06	0	10.48	10.46	10.53	10.31	10.75	772,300	8,133,491	10.532	10.48	10.46	10.53	10.31	10.75	772,300	10.532	0.19%
2021-05-05	0	10.46	10.42	10.50	10.39	10.63	244,800	2,571,460	10.504	10.46	10.42	10.50	10.39	10.63	244,800	10.504	-0.19%
2021-05-04	0	10.48	10.44	10.50	10.39	10.49	127,800	1,335,527	10.450	10.48	10.44	10.50	10.39	10.49	127,800	10.450	0.96%
2021-05-03	0	10.38	10.38	10.40	10.32	10.59	224,000	2,336,699	10.432	10.38	10.38	10.40	10.32	10.59	224,000	10.432	-2.44%
2021-04-30	0	10.64	10.62	10.64	10.55	10.88	770,200	8,230,124	10.686	10.64	10.62	10.64	10.55	10.88	770,200	10.686	-2.39%
2021-04-29	0	10.90	10.89	10.90	10.67	10.93	1,779,300	19,292,190	10.843	10.90	10.89	10.90	10.67	10.93	1,779,300	10.843	2.25%
2021-04-28	0	10.66	10.65	10.69	10.35	10.69	1,253,300	13,259,169	10.579	10.66	10.65	10.69	10.35	10.69	1,253,300	10.579	1.72%
2021-04-27	0	10.48	10.48	10.54	10.34	10.56	577,400	6,034,515	10.451	10.48	10.48	10.54	10.34	10.56	577,400	10.451	0.77%
2021-04-26	0	10.40	10.39	10.40	10.36	10.91	1,426,700	15,180,356	10.640	10.40	10.39	10.40	10.36	10.91	1,426,700	10.640	-2.89%
2021-04-23	0	10.71	10.67	10.71	10.47	10.75	1,237,400	13,183,049	10.654	10.71	10.67	10.71	10.47	10.75	1,237,400	10.654	2.19%
2021-04-22	0	10.48	10.48	10.50	10.37	10.62	392,900	4,105,993	10.450	10.48	10.48	10.50	10.37	10.62	392,900	10.450	-0.66%
2021-04-21	0	10.55	10.55	10.56	10.31	10.55	777,900	8,125,409	10.445	10.55	10.55	10.56	10.31	10.55	777,900	10.445	1.15%
2021-04-20	0	10.43	10.42	10.49	10.37	10.63	1,774,200	18,617,129	10.493	10.43	10.42	10.49	10.37	10.63	1,774,200	10.493	-0.10%
2021-04-19	0	10.44	10.44	10.45	9.860	10.48	2,233,200	23,004,469	10.301	10.44	10.44	10.45	9.860	10.48	2,233,200	10.301	4.30%
2021-04-16	0	10.01	10.00	10.01	9.775	10.05	3,325,700	33,188,825	9.9795	10.01	10.00	10.01	9.775	10.05	3,325,700	9.9795	0.86%
2021-04-15	0	9.925	9.930	9.935	9.655	9.970	2,099,200	20,552,455	9.7906	9.925	9.930	9.935	9.655	9.970	2,099,200	9.7906	-0.75%
2021-04-14	0	10.00	10.00	10.01	9.895	10.06	2,244,700	22,413,047	9.9849	10.00	10.00	10.01	9.895	10.06	2,244,700	9.9849	1.52%
2021-04-13	0	9.850	9.825	9.875	9.800	10.06	2,807,300	27,845,632	9.9190	9.850	9.825	9.875	9.800	10.06	2,807,300	9.9190	-0.51%
2021-04-12	0	9.900	9.885	9.910	9.845	10.24	2,521,900	25,204,055	9.9941	9.900	9.885	9.910	9.845	10.24	2,521,900	9.9941	-2.85%
2021-04-09	0	10.19	10.19	10.20	10.11	10.42	1,689,500	17,333,080	10.259	10.19	10.19	10.20	10.11	10.42	1,689,500	10.259	-2.67%
2021-04-08	0	10.47	10.47	10.51	10.23	10.56	2,130,900	22,200,183	10.418	10.47	10.47	10.51	10.23	10.56	2,130,900	10.418	0.87%
2021-04-07	0	10.38	10.38	10.44	10.23	10.60	3,614,200	37,415,529	10.352	10.38	10.38	10.44	10.23	10.60	3,614,200	10.352	-0.76%
2021-04-01	0	10.46	10.46	10.49	10.22	10.49	2,495,300	25,820,921	10.348	10.46	10.46	10.49	10.22	10.49	2,495,300	10.348	2.85%
2021-03-31	0	10.17	10.15	10.18	10.02	10.30	5,574,700	56,374,296	10.113	10.17	10.15	10.18	10.02	10.30	5,574,700	10.113	-1.17%
2021-03-30	0	10.29	10.30	10.32	10.11	10.40	1,446,700	14,841,014	10.259	10.29	10.30	10.32	10.11	10.40	1,446,700	10.259	1.18%
2021-03-29	0	10.17	10.17	10.20	10.10	10.37	1,872,300	19,175,249	10.242	10.17	10.17	10.20	10.10	10.37	1,872,300	10.242	0.00%
2021-03-26	0	10.17	10.15	10.18	9.895	10.28	2,434,400	24,538,163	10.080	10.17	10.15	10.18	9.895	10.28	2,434,400	10.080	4.20%
2021-03-25	0	9.760	9.750	9.760	9.670	9.905	3,235,400	31,645,259	9.7809	9.760	9.750	9.760	9.670	9.905	3,235,400	9.7809	-0.51%
2021-03-24	0	9.810	9.810	9.915	9.780	10.23	3,022,000	30,287,789	10.022	9.810	9.810	9.915	9.780	10.23	3,022,000	10.022	-3.73%
2021-03-23	0	10.19	10.15	10.20	9.955	10.38	4,036,900	41,314,980	10.234	10.19	10.15	10.20	9.955	10.38	4,036,900	10.234	-0.97%
2021-03-22	0	10.29	10.26	10.33	10.09	10.41	2,634,700	27,002,792	10.249	10.29	10.26	10.33	10.09	10.41	2,634,700	10.249	1.38%
2021-03-19	0	10.15	10.14	10.20	9.950	10.44	3,769,000	38,319,491	10.167	10.15	10.14	10.20	9.950	10.44	3,769,000	10.167	-3.70%
2021-03-18	0	10.54	10.52	10.60	10.53	10.82	3,471,200	36,991,409	10.657	10.54	10.52	10.60	10.53	10.82	3,471,200	10.657	0.29%
2021-03-17	0	10.51	10.43	10.51	10.17	10.62	2,846,100	29,591,067	10.397	10.51	10.43	10.51	10.17	10.62	2,846,100	10.397	1.45%
2021-03-16	0	10.36	10.36	10.42	10.20	10.48	2,769,700	28,722,099	10.370	10.36	10.36	10.42	10.20	10.48	2,769,700	10.370	0.97%
2021-03-15	0	10.26	10.24	10.29	10.06	10.63	3,117,400	32,297,123	10.360	10.26	10.24	10.29	10.06	10.63	3,117,400	10.360	-2.38%
2021-03-12	0	10.51	10.50	10.51	10.48	10.80	3,665,400	38,944,935	10.625	10.51	10.50	10.51	10.48	10.80	3,665,400	10.625	-1.78%
2021-03-11	0	10.70	10.63	10.70	10.24	10.71	5,729,600	60,368,017	10.536	10.70	10.63	10.70	10.24	10.71	5,729,600	10.536	5.42%
2021-03-10	0	10.15	10.13	10.17	10.06	10.43	5,498,600	56,371,035	10.252	10.15	10.13	10.17	10.06	10.43	5,498,600	10.252	1.30%
2021-03-09	0	10.02	10.03	10.05	9.870	10.55	8,806,000	90,491,900	10.276	10.02	10.03	10.05	9.870	10.55	8,806,000	10.276	-3.19%
2021-03-08	0	10.35	10.35	10.37	10.30	11.54	5,127,100	55,742,146	10.872	10.35	10.35	10.37	10.30	11.54	5,127,100	10.872	-8.41%
2021-03-05	0	11.30	11.30	11.45	10.91	11.52	3,173,900	35,572,601	11.208	11.30	11.30	11.45	10.91	11.52	3,173,900	11.208	-1.40%
2021-03-04	0	11.46	11.48	11.49	11.30	11.98	5,291,100	61,118,185	11.551	11.46	11.48	11.49	11.30	11.98	5,291,100	11.551	-5.68%
2021-03-03	0	12.15	12.15	12.17	11.67	12.20	3,200,500	38,218,447	11.941	12.15	12.15	12.17	11.67	12.20	3,200,500	11.941	3.67%
2021-03-02	0	11.72	11.68	11.72	11.49	12.15	3,326,000	39,371,620	11.838	11.72	11.68	11.72	11.49	12.15	3,326,000	11.838	-2.33%
2021-03-01	0	12.00	11.99	12.01	11.75	12.01	2,365,100	28,139,750	11.898	12.00	11.99	12.01	11.75	12.01	2,365,100	11.898	3.45%
2021-02-26	0	11.60	11.58	11.60	11.58	12.06	3,977,400	46,732,017	11.749	11.60	11.58	11.60	11.58	12.06	3,977,400	11.749	-5.15%
2021-02-25	0	12.23	12.22	12.24	12.19	12.53	4,104,000	50,757,298	12.368	12.23	12.22	12.24	12.19	12.53	4,104,000	12.368	1.33%
2021-02-24	0	12.07	12.05	12.07	11.86	12.85	6,174,000	75,644,665	12.252	12.07	12.05	12.07	11.86	12.85	6,174,000	12.252	-5.18%
2021-02-23	0	12.73	12.70	13.00	12.60	13.01	1,608,900	20,650,507	12.835	12.73	12.70	13.00	12.60	13.01	1,608,900	12.835	-0.08%
2021-02-22	0	12.74	12.73	12.74	12.74	13.70	2,972,100	38,892,042	13.086	12.74	12.73	12.74	12.74	13.70	2,972,100	13.086	-6.53%
2021-02-19	0	13.63	13.63	13.66	13.12	13.64	2,367,100	31,765,939	13.420	13.63	13.63	13.66	13.12	13.64	2,367,100	13.420	0.96%
2021-02-18	0	13.50	13.49	13.52	13.41	14.51	6,072,900	84,215,437	13.867	13.50	13.49	13.52	13.41	14.51	6,072,900	13.867	-6.12%
2021-02-17	0	14.38	14.37	14.40	14.20	14.40	1,054,100	15,127,034	14.351	14.38	14.37	14.40	14.20	14.40	1,054,100	14.351	0.56%
2021-02-16	0	14.30	14.29	14.34	14.08	14.39	758,000	10,861,558	14.329	14.30	14.29	14.34	14.08	14.39	758,000	14.329	3.32%
2021-02-11	0	13.84	13.82	14.50	13.68	13.85	744,300	10,244,092	13.763	13.84	13.82	14.50	13.68	13.85	744,300	13.763	0.07%
2021-02-10	0	13.83	13.82	13.83	13.33	13.96	4,746,800	65,000,594	13.694	13.83	13.82	13.83	13.33	13.96	4,746,800	13.694	4.61%
2021-02-09	0	13.22	13.21	13.22	12.65	13.23	4,171,800	54,428,816	13.047	13.22	13.21	13.22	12.65	13.23	4,171,800	13.047	4.84%
2021-02-08	0	12.61	12.60	12.64	12.37	12.77	2,447,800	30,743,887	12.560	12.61	12.60	12.64	12.37	12.77	2,447,800	12.560	2.52%
2021-02-05	0	12.30	12.22	12.44	12.26	12.57	3,194,500	39,558,735	12.383	12.30	12.22	12.44	12.26	12.57	3,194,500	12.383	0.41%
2021-02-04	0	12.25	12.24	12.30	12.03	12.45	3,773,200	46,233,690	12.253	12.25	12.24	12.30	12.03	12.45	3,773,200	12.253	-0.73%
2021-02-03	0	12.34	12.30	12.35	12.26	12.50	1,416,500	17,526,286	12.373	12.34	12.30	12.35	12.26	12.50	1,416,500	12.373	0.16%
2021-02-02	0	12.32	12.30	12.33	12.05	12.35	1,430,100	17,508,672	12.243	12.32	12.30	12.33	12.05	12.35	1,430,100	12.243	2.67%
2021-02-01	0	12.00	11.99	12.01	11.77	12.05	2,588,700	30,825,606	11.908	12.00	11.99	12.01	11.77	12.05	2,588,700	11.908	2.56%
2021-01-29	0	11.70	11.69	11.70	11.45	12.07	5,826,200	69,121,416	11.864	11.70	11.69	11.70	11.45	12.07	5,826,200	11.864	-0.34%
2021-01-28	0	11.74	11.74	11.84	11.69	12.24	5,368,700	63,899,947	11.902	11.74	11.74	11.84	11.69	12.24	5,368,700	11.902	-5.48%
2021-01-27	0	12.42	12.40	12.42	12.21	12.56	4,782,100	59,403,759	12.422	12.42	12.40	12.42	12.21	12.56	4,782,100	12.422	-0.40%
2021-01-26	0	12.47	12.40	12.47	12.37	12.77	6,176,700	77,655,720	12.572	12.47	12.40	12.47	12.37	12.77	6,176,700	12.572	-3.41%
2021-01-25	0	12.91	12.85	12.91	12.53	13.04	4,123,600	52,822,795	12.810	12.91	12.85	12.91	12.53	13.04	4,123,600	12.810	1.65%
2021-01-22	0	12.70	12.62	12.73	12.46	12.76	4,266,300	53,858,301	12.624	12.70	12.62	12.73	12.46	12.76	4,266,300	12.624	-0.47%
2021-01-21	0	12.76	12.73	12.76	12.40	12.88	4,621,400	58,351,172	12.626	12.76	12.73	12.76	12.40	12.88	4,621,400	12.626	4.50%
2021-01-20	0	12.21	12.21	12.36	12.13	12.44	4,757,700	58,464,339	12.288	12.21	12.21	12.36	12.13	12.44	4,757,700	12.288	0.41%
2021-01-19	0	12.16	12.16	12.17	12.04	12.65	6,399,700	78,610,738	12.284	12.16	12.16	12.17	12.04	12.65	6,399,700	12.284	-2.64%
2021-01-18	0	12.49	12.50	12.56	12.06	12.63	4,554,400	56,145,100	12.328	12.49	12.50	12.56	12.06	12.63	4,554,400	12.328	1.63%
2021-01-15	0	12.29	12.28	12.30	12.01	12.52	3,799,300	46,640,267	12.276	12.29	12.28	12.30	12.01	12.52	3,799,300	12.276	-1.21%
2021-01-14	0	12.44	12.42	12.44	12.35	12.79	5,365,400	67,432,537	12.568	12.44	12.42	12.44	12.35	12.79	5,365,400	12.568	-3.12%
2021-01-13	0	12.84	12.82	12.88	12.69	13.15	3,308,400	42,795,715	12.935	12.84	12.82	12.88	12.69	13.15	3,308,400	12.935	-0.85%
2021-01-12	0	12.95	12.93	12.95	12.13	12.97	3,270,200	41,059,270	12.556	12.95	12.93	12.95	12.13	12.97	3,270,200	12.556	6.32%
2021-01-11	0	12.18	12.18	12.20	12.05	12.68	4,550,000	56,379,967	12.391	12.18	12.18	12.20	12.05	12.68	4,550,000	12.391	-2.25%
2021-01-08	0	12.46	12.44	12.46	12.27	12.68	3,696,000	46,054,940	12.461	12.46	12.44	12.46	12.27	12.68	3,696,000	12.461	-1.58%
2021-01-07	0	12.66	12.60	12.69	12.15	12.67	3,611,300	44,602,606	12.351	12.66	12.60	12.69	12.15	12.67	3,611,300	12.351	4.20%
2021-01-06	0	12.15	12.14	12.18	11.84	12.27	3,382,400	40,732,751	12.043	12.15	12.14	12.18	11.84	12.27	3,382,400	12.043	2.70%
2021-01-05	0	11.83	11.80	11.83	11.39	11.94	2,520,400	29,426,959	11.676	11.83	11.80	11.83	11.39	11.94	2,520,400	11.676	2.87%
2021-01-04	0	11.50	11.49	11.58	11.11	11.58	2,398,400	27,225,818	11.352	11.50	11.49	11.58	11.11	11.58	2,398,400	11.352	4.83%
2020-12-31	0	10.97	10.96	11.08	10.80	11.17	2,259,200	24,802,139	10.978	10.97	10.96	11.08	10.80	11.17	2,259,200	10.978	2.14%
2020-12-30	0	10.74	10.73	10.75	10.45	10.75	2,265,600	24,160,331	10.664	10.74	10.73	10.75	10.45	10.75	2,265,600	10.664	2.48%
2020-12-29	0	10.48	10.47	10.48	10.42	10.63	1,995,500	21,007,406	10.527	10.48	10.47	10.48	10.42	10.63	1,995,500	10.527	-0.66%
2020-12-28	0	10.55	10.52	10.55	10.27	10.63	3,627,700	38,082,990	10.498	10.55	10.52	10.55	10.27	10.63	3,627,700	10.498	2.73%
2020-12-24	0	10.27	10.27	10.28	10.20	10.35	1,137,500	11,688,247	10.275	10.27	10.27	10.28	10.20	10.35	1,137,500	10.275	-0.10%
2020-12-23	0	10.28	10.24	10.29	10.12	10.36	2,219,000	22,727,711	10.242	10.28	10.24	10.29	10.12	10.36	2,219,000	10.242	1.28%
2020-12-22	0	10.15	10.14	10.15	10.06	10.46	2,514,500	25,850,043	10.280	10.15	10.14	10.15	10.06	10.46	2,514,500	10.280	-2.22%
2020-12-21	0	10.38	10.35	10.40	10.12	10.45	2,077,600	21,436,625	10.318	10.38	10.35	10.40	10.12	10.45	2,077,600	10.318	1.57%
2020-12-18	0	10.22	10.20	10.23	10.17	10.40	3,677,700	37,905,156	10.307	10.22	10.20	10.23	10.17	10.40	3,677,700	10.307	-2.11%
2020-12-17	0	10.44	10.41	10.44	10.11	10.44	1,808,100	18,640,575	10.309	10.44	10.41	10.44	10.11	10.44	1,808,100	10.309	3.06%
2020-12-16	0	10.13	10.13	10.17	10.06	10.17	1,121,600	11,355,330	10.124	10.13	10.13	10.17	10.06	10.17	1,121,600	10.124	0.60%
2020-12-15	0	10.07	10.05	10.10	9.880	10.09	1,806,400	17,989,777	9.9589	10.07	10.05	10.10	9.880	10.09	1,806,400	9.9589	-0.30%
2020-12-14	0	10.10	10.00	10.10	9.880	10.11	4,966,900	49,537,815	9.9736	10.10	10.00	10.10	9.880	10.11	4,966,900	9.9736	2.12%
2020-12-11	0	9.890	9.890	9.895	9.735	10.18	5,011,200	49,727,219	9.9232	9.890	9.890	9.895	9.735	10.18	5,011,200	9.9232	-1.59%
2020-12-10	0	10.05	10.04	10.09	10.00	10.15	1,230,600	12,400,152	10.077	10.05	10.04	10.09	10.00	10.15	1,230,600	10.077	-0.79%
2020-12-09	0	10.13	10.12	10.15	10.12	10.49	1,327,700	13,700,967	10.319	10.13	10.12	10.15	10.12	10.49	1,327,700	10.319	-2.31%
2020-12-08	0	10.37	10.36	10.38	10.33	10.53	980,200	10,215,877	10.422	10.37	10.36	10.38	10.33	10.53	980,200	10.422	-0.48%
2020-12-07	0	10.42	10.40	10.43	10.34	10.58	2,818,900	29,415,954	10.435	10.42	10.40	10.43	10.34	10.58	2,818,900	10.435	-1.51%
2020-12-04	0	10.58	10.55	10.59	10.36	10.65	1,595,400	16,779,497	10.517	10.58	10.55	10.59	10.36	10.65	1,595,400	10.517	0.38%
2020-12-03	0	10.54	10.53	10.54	10.44	10.60	938,100	9,875,597	10.527	10.54	10.53	10.54	10.44	10.60	938,100	10.527	-0.47%
2020-12-02	0	10.59	10.51	10.60	10.46	10.68	1,444,000	15,233,501	10.550	10.59	10.51	10.60	10.46	10.68	1,444,000	10.550	0.86%
2020-12-01	0	10.50	10.49	10.50	10.11	10.59	1,573,400	16,319,348	10.372	10.50	10.49	10.50	10.11	10.59	1,573,400	10.372	3.75%
2020-11-30	0	10.12	10.11	10.12	10.08	10.50	2,427,600	25,144,436	10.358	10.12	10.11	10.12	10.08	10.50	2,427,600	10.358	-0.78%
2020-11-27	0	10.20	10.17	10.21	9.910	10.23	1,429,200	14,394,303	10.072	10.20	10.17	10.21	9.910	10.23	1,429,200	10.072	2.62%
2020-11-26	0	9.940	9.950	9.960	9.765	9.945	2,014,100	19,928,308	9.8944	9.940	9.950	9.960	9.765	9.945	2,014,100	9.8944	0.40%
2020-11-25	0	9.900	9.900	10.06	9.850	10.26	3,013,600	30,235,334	10.033	9.900	9.900	10.06	9.850	10.26	3,013,600	10.033	-2.17%
2020-11-24	0	10.12	10.11	10.15	10.10	10.30	1,772,900	18,065,716	10.190	10.12	10.11	10.15	10.10	10.30	1,772,900	10.190	-1.36%
2020-11-23	0	10.26	10.25	10.26	10.05	10.40	2,372,400	24,195,484	10.199	10.26	10.25	10.26	10.05	10.40	2,372,400	10.199	2.81%
2020-11-20	0	9.980	9.960	9.980	9.920	10.02	1,582,200	15,768,629	9.9663	9.980	9.960	9.980	9.920	10.02	1,582,200	9.9663	0.66%
2020-11-19	0	9.915	9.910	9.930	9.720	9.980	1,639,700	16,174,248	9.8642	9.915	9.910	9.930	9.720	9.980	1,639,700	9.8642	0.81%
2020-11-18	0	9.835	9.780	9.840	9.735	9.915	1,200,500	11,806,913	9.8350	9.835	9.780	9.840	9.735	9.915	1,200,500	9.8350	0.15%
2020-11-17	0	9.820	9.820	9.830	9.700	9.855	1,331,200	13,040,334	9.7959	9.820	9.820	9.830	9.700	9.855	1,331,200	9.7959	-0.15%
2020-11-16	0	9.835	9.820	9.835	9.595	9.870	2,283,600	22,219,090	9.7299	9.835	9.820	9.835	9.595	9.870	2,283,600	9.7299	2.82%
2020-11-13	0	9.565	9.545	9.620	9.410	9.690	2,985,800	28,373,998	9.5030	9.565	9.545	9.620	9.410	9.690	2,985,800	9.5030	-1.44%
2020-11-12	0	9.705	9.660	9.800	9.685	9.840	1,534,100	15,003,355	9.7799	9.705	9.660	9.800	9.685	9.840	1,534,100	9.7799	0.05%
2020-11-11	0	9.700	9.700	9.740	9.700	10.00	2,438,900	24,185,005	9.9164	9.700	9.700	9.740	9.700	10.00	2,438,900	9.9164	-2.41%
2020-11-10	0	9.940	9.930	9.990	9.840	10.10	3,267,100	32,660,936	9.9969	9.940	9.930	9.990	9.840	10.10	3,267,100	9.9969	-1.58%
2020-11-09	0	10.10	10.10	10.13	9.920	10.22	7,615,200	76,733,586	10.076	10.10	10.10	10.13	9.920	10.22	7,615,200	10.076	4.50%
2020-11-06	0	9.665	9.625	9.675	9.505	9.760	2,736,500	26,391,387	9.6442	9.665	9.625	9.675	9.505	9.760	2,736,500	9.6442	-0.36%
2020-11-05	0	9.700	9.680	9.695	9.415	9.710	2,117,300	20,336,343	9.6048	9.700	9.680	9.695	9.415	9.710	2,117,300	9.6048	6.18%
2020-11-04	0	9.135	9.095	9.135	9.000	9.320	2,933,600	26,866,274	9.1581	9.135	9.095	9.135	9.000	9.320	2,933,600	9.1581	0.16%
2020-11-03	0	9.120	9.100	9.120	9.035	9.250	3,765,800	34,334,657	9.1175	9.120	9.100	9.120	9.035	9.250	3,765,800	9.1175	1.62%
2020-11-02	0	8.975	8.955	9.000	8.850	9.020	2,846,100	25,455,452	8.9440	8.975	8.955	9.000	8.850	9.020	2,846,100	8.9440	1.64%
2020-10-30	0	8.830	8.830	8.875	8.770	9.155	3,417,000	30,636,529	8.9659	8.830	8.830	8.875	8.770	9.155	3,417,000	8.9659	-3.02%
2020-10-29	0	9.105	9.105	9.125	8.775	9.245	4,589,000	41,118,761	8.9603	9.105	9.105	9.125	8.775	9.245	4,589,000	8.9603	1.85%
2020-10-28	0	8.940	8.935	8.970	8.775	9.045	5,242,600	46,941,609	8.9539	8.940	8.935	8.970	8.775	9.045	5,242,600	8.9539	1.25%
2020-10-27	0	8.830	8.830	9.000	8.680	8.865	3,630,800	31,770,107	8.7502	8.830	8.830	9.000	8.680	8.865	3,630,800	8.7502	-2.21%
2020-10-23	0	9.030	9.010	9.065	8.920	9.225	5,996,600	54,308,600	9.0566	9.030	9.010	9.065	8.920	9.225	5,996,600	9.0566	-1.42%
2020-10-22	0	9.160	9.155	9.210	8.995	9.235	6,172,700	56,321,521	9.1243	9.160	9.155	9.210	8.995	9.235	6,172,700	9.1243	-0.54%
2020-10-21	0	9.210	9.190	9.235	9.045	9.250	2,452,000	22,426,277	9.1461	9.210	9.190	9.235	9.045	9.250	2,452,000	9.1461	0.49%
2020-10-20	0	9.165	9.165	9.170	8.935	9.165	4,315,900	39,396,066	9.1281	9.165	9.165	9.170	8.935	9.165	4,315,900	9.1281	2.29%
2020-10-19	0	8.960	8.960	8.995	8.900	9.435	9,066,000	82,527,649	9.1030	8.960	8.960	8.995	8.900	9.435	9,066,000	9.1030	-2.13%
2020-10-16	0	9.155	9.155	9.165	9.025	9.285	2,737,000	25,047,900	9.1516	9.155	9.155	9.165	9.025	9.285	2,737,000	9.1516	0.83%
2020-10-15	0	9.080	9.070	9.080	9.060	9.325	2,846,900	26,277,404	9.2302	9.080	9.070	9.080	9.060	9.325	2,846,900	9.2302	-1.20%
2020-10-14	0	9.190	9.185	9.195	9.120	9.225	8,527,500	78,358,928	9.1890	9.190	9.185	9.195	9.120	9.225	8,527,500	9.1890	-0.11%
2020-10-12	0	9.200	9.195	9.200	8.800	9.265	2,552,500	23,248,831	9.1083	9.200	9.195	9.200	8.800	9.265	2,552,500	9.1083	5.63%
2020-10-09	0	8.710	8.700	8.730	8.655	8.830	1,847,100	16,132,102	8.7337	8.710	8.700	8.730	8.655	8.830	1,847,100	8.7337	0.64%
2020-10-08	0	8.655	8.645	8.655	8.590	8.655	1,126,500	9,712,410	8.6218	8.655	8.645	8.655	8.590	8.655	1,126,500	8.6218	0.12%
2020-10-07	0	8.645	8.635	8.645	8.495	8.670	712,300	6,112,605	8.5815	8.645	8.635	8.645	8.495	8.670	712,300	8.5815	0.93%
2020-10-06	0	8.565	8.565	8.570	8.485	8.580	598,600	5,115,102	8.5451	8.565	8.565	8.570	8.485	8.580	598,600	8.5451	2.76%
2020-10-05	0	8.335	8.330	8.340	8.305	8.505	1,323,700	11,141,242	8.4167	8.335	8.330	8.340	8.305	8.505	1,323,700	8.4167	1.46%
2020-09-30	0	8.215	8.215	8.220	8.145	8.470	3,736,600	31,023,231	8.3025	8.215	8.215	8.220	8.145	8.470	3,736,600	8.3025	-0.90%
2020-09-29	0	8.290	8.290	8.300	8.250	8.405	4,428,100	36,976,869	8.3505	8.290	8.290	8.300	8.250	8.405	4,428,100	8.3505	0.18%
2020-09-28	0	8.275	8.260	8.270	8.230	8.405	3,543,300	29,416,950	8.3021	8.275	8.260	8.270	8.230	8.405	3,543,300	8.3021	0.79%
2020-09-25	0	8.210	8.215	8.220	8.155	8.350	3,953,600	32,659,529	8.2607	8.210	8.215	8.220	8.155	8.350	3,953,600	8.2607	-0.30%
2020-09-24	0	8.235	8.225	8.235	8.135	8.410	5,137,300	42,422,948	8.2578	8.235	8.225	8.235	8.135	8.410	5,137,300	8.2578	-3.35%
2020-09-23	0	8.520	8.520	8.525	8.415	8.580	4,140,400	35,138,299	8.4867	8.520	8.520	8.525	8.415	8.580	4,140,400	8.4867	0.77%
2020-09-22	0	8.455	8.455	8.460	8.380	8.750	3,503,500	30,082,107	8.5863	8.455	8.455	8.460	8.380	8.750	3,503,500	8.5863	-2.31%
2020-09-21	0	8.655	8.650	8.660	8.655	9.015	3,510,600	30,932,979	8.8113	8.655	8.650	8.660	8.655	9.015	3,510,600	8.8113	-2.75%
2020-09-18	0	8.900	8.900	8.910	8.535	8.940	3,880,800	34,143,770	8.7981	8.900	8.900	8.910	8.535	8.940	3,880,800	8.7981	4.71%
2020-09-17	0	8.500	8.495	8.505	8.350	8.595	2,832,600	24,045,725	8.4889	8.500	8.495	8.505	8.350	8.595	2,832,600	8.4889	-0.99%
2020-09-16	0	8.585	8.575	8.585	8.475	8.675	7,438,300	63,616,519	8.5526	8.585	8.575	8.585	8.475	8.675	7,438,300	8.5526	-0.81%
2020-09-15	0	8.655	8.655	8.660	8.445	8.660	2,868,400	24,543,403	8.5565	8.655	8.655	8.660	8.445	8.660	2,868,400	8.5565	2.43%
2020-09-14	0	8.450	8.440	8.450	8.365	8.515	1,549,000	13,091,215	8.4514	8.450	8.440	8.450	8.365	8.515	1,549,000	8.4514	1.32%
2020-09-11	0	8.340	8.345	8.350	8.150	8.385	2,465,900	20,391,407	8.2694	8.340	8.345	8.350	8.150	8.385	2,465,900	8.2694	2.21%
2020-09-10	0	8.160	8.160	8.165	8.155	8.430	5,460,999	45,473,076	8.3269	8.160	8.160	8.165	8.155	8.430	5,460,999	8.3269	-1.15%
2020-09-09	0	8.255	8.250	8.255	8.085	8.430	6,241,400	51,677,044	8.2797	8.255	8.250	8.255	8.085	8.430	6,241,400	8.2797	-4.12%
2020-09-08	0	8.610	8.610	8.620	8.430	8.685	3,245,900	27,814,548	8.5691	8.610	8.610	8.620	8.430	8.685	3,245,900	8.5691	1.23%
2020-09-07	0	8.505	8.500	8.515	8.420	8.970	3,934,900	34,376,175	8.7362	8.505	8.500	8.515	8.420	8.970	3,934,900	8.7362	-4.92%
2020-09-04	0	8.945	8.935	8.945	8.700	8.950	5,553,500	48,926,883	8.8101	8.945	8.935	8.945	8.700	8.950	5,553,500	8.8101	-1.27%
2020-09-03	0	9.060	9.050	9.060	8.970	9.300	4,469,500	40,738,339	9.1147	9.060	9.050	9.060	8.970	9.300	4,469,500	9.1147	-0.93%
2020-09-02	0	9.145	9.145	9.150	8.930	9.205	9,958,200	90,828,057	9.1209	9.145	9.145	9.150	8.930	9.205	9,958,200	9.1209	0.11%
2020-09-01	0	9.135	9.110	9.135	8.935	9.135	4,807,600	43,431,080	9.0338	9.135	9.110	9.135	8.935	9.135	4,807,600	9.0338	2.76%
2020-08-31	0	8.890	8.880	8.890	8.855	9.370	5,052,600	46,167,795	9.1374	8.890	8.880	8.890	8.855	9.370	5,052,600	9.1374	-1.66%
2020-08-28	0	9.040	9.035	9.045	8.640	9.170	7,665,200	68,873,869	8.9853	9.040	9.035	9.045	8.640	9.170	7,665,200	8.9853	4.15%
2020-08-27	0	8.680	8.675	8.685	8.505	8.685	4,057,200	34,955,846	8.6158	8.680	8.675	8.685	8.505	8.685	4,057,200	8.6158	1.46%
2020-08-26	0	8.555	8.550	8.555	8.500	8.870	5,808,300	50,059,747	8.6187	8.555	8.550	8.555	8.500	8.870	5,808,300	8.6187	-2.56%
2020-08-25	0	8.780	8.770	8.780	8.685	8.945	4,916,500	43,278,108	8.8026	8.780	8.770	8.780	8.685	8.945	4,916,500	8.8026	0.92%
2020-08-24	0	8.700	8.700	8.705	8.610	8.790	2,606,300	22,696,054	8.7082	8.700	8.700	8.705	8.610	8.790	2,606,300	8.7082	0.93%
2020-08-21	0	8.620	8.615	8.620	8.500	8.720	5,982,000	51,636,160	8.6319	8.620	8.615	8.620	8.500	8.720	5,982,000	8.6319	1.17%
2020-08-20	0	8.520	8.510	8.520	8.400	8.635	7,323,600	62,107,982	8.4805	8.520	8.510	8.520	8.400	8.635	7,323,600	8.4805	-1.90%
2020-08-19	0	8.685	8.680	8.685	8.640	8.900	4,254,000	37,136,777	8.7298	8.685	8.680	8.685	8.640	8.900	4,254,000	8.7298	-2.42%
2020-08-18	0	8.900	8.900	8.905	8.830	8.990	3,022,000	26,920,192	8.9081	8.900	8.900	8.905	8.830	8.990	3,022,000	8.9081	0.00%
2020-08-17	0	8.900	8.895	8.900	8.600	9.045	7,655,700	67,819,491	8.8587	8.900	8.895	8.900	8.600	9.045	7,655,700	8.8587	4.83%
2020-08-14	0	8.490	8.490	8.500	8.185	8.570	6,824,500	57,365,038	8.4057	8.490	8.490	8.500	8.185	8.570	6,824,500	8.4057	2.85%
2020-08-13	0	8.255	8.250	8.260	8.185	8.400	7,136,600	59,149,686	8.2882	8.255	8.250	8.260	8.185	8.400	7,136,600	8.2882	-0.24%
2020-08-12	0	8.275	8.275	8.280	8.035	8.435	17,268,400	141,049,392	8.1681	8.275	8.275	8.280	8.035	8.435	17,268,400	8.1681	-1.95%
2020-08-11	0	8.440	8.440	8.450	8.355	8.850	8,858,300	76,816,558	8.6717	8.440	8.440	8.450	8.355	8.850	8,858,300	8.6717	-1.40%
2020-08-10	0	8.560	8.560	8.570	8.260	8.690	6,775,500	57,584,792	8.4990	8.560	8.560	8.570	8.260	8.690	6,775,500	8.4990	0.41%
2020-08-07	0	8.525	8.525	8.530	8.250	8.740	8,604,500	72,993,688	8.4832	8.525	8.525	8.530	8.250	8.740	8,604,500	8.4832	-2.52%
2020-08-06	0	8.745	8.740	8.750	8.430	8.860	8,075,900	69,894,238	8.6547	8.745	8.740	8.750	8.430	8.860	8,075,900	8.6547	0.00%
2020-08-05	0	8.745	8.745	8.750	8.455	8.795	6,199,100	53,707,233	8.6637	8.745	8.745	8.750	8.455	8.795	6,199,100	8.6637	1.39%
2020-08-04	0	8.625	8.625	8.635	8.620	8.850	7,567,300	65,968,722	8.7176	8.625	8.625	8.635	8.620	8.850	7,567,300	8.7176	-0.63%
2020-08-03	0	8.680	8.680	8.685	8.530	8.710	3,912,700	33,739,954	8.6232	8.680	8.680	8.685	8.530	8.710	3,912,700	8.6232	3.83%
2020-07-31	0	8.360	8.360	8.365	8.110	8.640	9,270,300	77,755,695	8.3876	8.360	8.360	8.365	8.110	8.640	9,270,300	8.3876	1.83%
2020-07-30	0	8.210	8.205	8.215	8.190	8.465	5,911,400	49,302,618	8.3403	8.210	8.205	8.215	8.190	8.465	5,911,400	8.3403	-1.85%
2020-07-29	0	8.365	8.355	8.365	7.890	8.370	5,575,100	45,479,507	8.1576	8.365	8.355	8.365	7.890	8.370	5,575,100	8.1576	5.62%
2020-07-28	0	7.920	7.915	7.925	7.840	8.055	3,070,900	24,350,805	7.9295	7.920	7.915	7.925	7.840	8.055	3,070,900	7.9295	1.93%
2020-07-27	0	7.770	7.770	7.780	7.695	7.905	3,383,000	26,516,655	7.8382	7.770	7.770	7.780	7.695	7.905	3,383,000	7.8382

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---