Prices and Webb-site Total Returns

ChinaAMC Hang Seng TECH Index ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03088	2020-09-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	7.380	7.360	7.385	7.335	7.410	686,800	5,064,589	7.3742	7.380	7.360	7.385	7.335	7.410	686,800	7.3742	2.00%
2025-08-29	7.235	7.235	7.275	7.170	7.310	757,600	5,480,781	7.2344	7.235	7.235	7.275	7.170	7.310	757,600	7.2344	0.56%
2025-08-28	7.195	7.185	7.250	7.100	7.235	1,724,200	12,368,718	7.1736	7.195	7.185	7.250	7.100	7.235	1,724,200	7.1736	-0.76%
2025-08-27	7.250	7.250	7.445	7.235	7.460	916,134	6,749,781	7.3677	7.250	7.250	7.445	7.235	7.460	916,134	7.3677	-1.56%
2025-08-26	7.365	7.350	7.380	7.350	7.465	359,200	2,661,840	7.4105	7.365	7.350	7.380	7.350	7.465	359,200	7.4105	-0.61%
2025-08-25	7.410	7.410	7.415	7.300	7.455	2,634,400	19,446,671	7.3818	7.410	7.410	7.415	7.300	7.455	2,634,400	7.3818	3.28%
2025-08-22	7.175	7.175	7.180	7.000	7.190	336,400	2,399,095	7.1317	7.175	7.175	7.180	7.000	7.190	336,400	7.1317	2.50%
2025-08-21	7.000	6.995	7.150	6.975	7.060	40,247,607	283,739,489	7.0498	7.000	6.995	7.150	6.975	7.060	40,247,607	7.0498	-0.85%
2025-08-20	7.060	7.055	7.070	6.970	7.075	623,200	4,366,398	7.0064	7.060	7.055	7.070	6.970	7.075	623,200	7.0064	-0.07%
2025-08-19	7.065	7.040	7.290	7.060	7.295	788,200	5,597,033	7.1010	7.065	7.040	7.290	7.060	7.295	788,200	7.1010	-0.77%
2025-08-18	7.120	7.110	7.175	7.065	7.220	686,675	4,910,898	7.1517	7.120	7.110	7.175	7.065	7.220	686,675	7.1517	0.78%
2025-08-15	7.065	7.045	7.100	7.025	7.110	876,000	6,170,965	7.0445	7.065	7.045	7.100	7.025	7.110	876,000	7.0445	-0.63%
2025-08-14	7.110	7.095	7.120	7.090	7.215	649,800	4,638,520	7.1384	7.110	7.095	7.120	7.090	7.215	649,800	7.1384	-0.77%
2025-08-13	7.165	7.165	7.200	6.945	7.165	756,400	5,347,304	7.0694	7.165	7.165	7.200	6.945	7.165	756,400	7.0694	3.24%
2025-08-12	6.940	6.920	6.950	6.900	6.945	299,300	2,070,831	6.9189	6.940	6.920	6.950	6.900	6.945	299,300	6.9189	0.07%
2025-08-11	6.935	6.935	7.000	6.905	6.975	498,000	3,456,719	6.9412	6.935	6.935	7.000	6.905	6.975	498,000	6.9412	-0.14%
2025-08-08	6.945	6.930	6.970	6.945	7.000	159,800	1,116,348	6.9859	6.945	6.930	6.970	6.945	7.000	159,800	6.9859	-1.42%
2025-08-07	7.045	7.010	7.060	6.985	7.085	267,413	1,882,344	7.0391	7.045	7.010	7.060	6.985	7.085	267,413	7.0391	0.14%
2025-08-06	7.035	7.035	7.050	6.980	7.060	175,000	1,229,163	7.0238	7.035	7.035	7.050	6.980	7.060	175,000	7.0238	0.29%
2025-08-05	7.015	7.000	7.015	6.980	7.290	626,800	4,387,844	7.0004	7.015	7.000	7.015	6.980	7.290	626,800	7.0004	0.65%
2025-08-04	6.970	6.970	6.985	6.820	6.995	552,000	3,808,757	6.8999	6.970	6.970	6.985	6.820	6.995	552,000	6.8999	1.38%
2025-08-01	6.875	6.850	6.875	6.875	6.995	2,346,000	16,203,429	6.9068	6.875	6.850	6.875	6.875	6.995	2,346,000	6.9068	-1.15%
2025-07-31	6.955	6.930	7.200	6.910	7.020	395,800	2,757,871	6.9678	6.955	6.930	7.200	6.910	7.020	395,800	6.9678	-0.64%
2025-07-30	7.000	6.990	7.100	6.975	7.115	1,259,450	8,867,737	7.0410	7.000	6.990	7.100	6.975	7.115	1,259,450	7.0410	-2.51%
2025-07-29	7.180	7.180	7.230	7.075	7.195	1,178,936	8,362,463	7.0932	7.180	7.180	7.230	7.075	7.195	1,178,936	7.0932	-0.42%
2025-07-28	7.210	7.210	7.275	7.190	7.255	379,000	2,737,385	7.2227	7.210	7.210	7.275	7.190	7.255	379,000	7.2227	-0.14%
2025-07-25	7.220	7.220	7.250	7.185	7.275	749,200	5,409,528	7.2204	7.220	7.220	7.250	7.185	7.275	749,200	7.2204	-1.10%
2025-07-24	7.300	7.290	7.350	7.300	7.390	20,813,000	152,760,644	7.3397	7.300	7.290	7.350	7.300	7.390	20,813,000	7.3397	-0.27%
2025-07-23	7.320	7.170	7.320	7.150	7.340	1,710,268	12,439,079	7.2732	7.320	7.170	7.320	7.150	7.340	1,710,268	7.2732	2.81%
2025-07-22	7.120	7.115	7.130	7.075	7.145	434,811	3,087,192	7.1001	7.120	7.115	7.130	7.075	7.145	434,811	7.1001	0.21%
2025-07-21	7.105	7.105	7.115	7.055	7.135	368,800	2,616,405	7.0944	7.105	7.105	7.115	7.055	7.135	368,800	7.0944	0.78%
2025-07-18	7.050	7.025	7.050	6.980	7.065	588,600	4,136,947	7.0285	7.050	7.025	7.050	6.980	7.065	588,600	7.0285	1.73%
2025-07-17	6.930	6.925	6.945	6.885	6.960	495,800	3,433,847	6.9259	6.930	6.925	6.945	6.885	6.960	495,800	6.9259	0.43%
2025-07-16	6.900	6.890	6.930	6.900	7.045	1,414,400	9,840,148	6.9571	6.900	6.890	6.930	6.900	7.045	1,414,400	6.9571	-0.07%
2025-07-15	6.905	6.890	6.915	6.735	6.920	1,751,600	12,010,926	6.8571	6.905	6.890	6.915	6.735	6.920	1,751,600	6.8571	2.60%
2025-07-14	6.730	6.730	6.780	6.655	6.730	361,600	2,422,467	6.6993	6.730	6.730	6.780	6.655	6.730	361,600	6.6993	0.52%
2025-07-11	6.695	6.690	6.715	6.650	6.790	542,670	3,658,136	6.7410	6.695	6.690	6.715	6.650	6.790	542,670	6.7410	0.68%
2025-07-10	6.650	6.640	6.995	6.620	6.665	258,251	1,715,967	6.6446	6.650	6.640	6.995	6.620	6.665	258,251	6.6446	-0.15%
2025-07-09	6.660	6.650	6.695	6.650	6.780	321,513	2,152,932	6.6963	6.660	6.650	6.695	6.650	6.780	321,513	6.6963	-1.77%
2025-07-08	6.780	6.765	6.790	6.680	6.780	180,669	1,221,234	6.7595	6.780	6.765	6.790	6.680	6.780	180,669	6.7595	1.88%
2025-07-07	6.655	6.600	6.670	6.575	6.665	20,371,400	135,267,084	6.6400	6.655	6.600	6.670	6.575	6.665	20,371,400	6.6400	0.23%
2025-07-04	6.640	6.620	6.645	6.540	6.720	416,200	2,752,817	6.6142	6.640	6.620	6.645	6.540	6.720	416,200	6.6142	-0.23%
2025-07-03	6.655	6.645	6.695	6.620	6.730	313,000	2,082,957	6.6548	6.655	6.645	6.695	6.620	6.730	313,000	6.6548	-0.82%
2025-07-02	6.710	6.700	6.995	6.700	6.795	126,200	848,690	6.7250	6.710	6.700	6.995	6.700	6.795	126,200	6.7250	-0.67%
2025-06-30	6.755	6.740	6.850	6.745	6.830	638,200	4,312,679	6.7576	6.755	6.740	6.850	6.745	6.830	638,200	6.7576	-0.44%
2025-06-27	6.785	6.780	6.855	6.780	6.855	307,741	2,096,498	6.8125	6.785	6.780	6.855	6.780	6.855	307,741	6.8125	-0.15%
2025-06-26	6.795	6.785	6.825	6.775	6.840	487,000	3,316,314	6.8097	6.795	6.785	6.825	6.775	6.840	487,000	6.8097	-0.37%
2025-06-25	6.820	6.780	6.820	6.785	6.860	570,259	3,889,598	6.8208	6.820	6.780	6.820	6.785	6.860	570,259	6.8208	1.19%
2025-06-24	6.740	6.730	6.755	6.650	6.780	741,000	4,996,954	6.7435	6.740	6.730	6.755	6.650	6.780	741,000	6.7435	1.97%
2025-06-23	6.610	6.590	6.610	6.440	6.610	618,400	4,050,832	6.5505	6.610	6.590	6.610	6.440	6.610	618,400	6.5505	1.54%
2025-06-20	6.510	6.490	6.550	6.490	6.535	330,856	2,152,880	6.5070	6.510	6.490	6.550	6.490	6.535	330,856	6.5070	0.62%
2025-06-19	6.470	6.460	6.500	6.460	6.635	566,400	3,696,720	6.5267	6.470	6.460	6.500	6.460	6.635	566,400	6.5267	-2.49%
2025-06-18	6.635	6.625	6.635	6.615	6.695	214,229	1,420,840	6.6323	6.635	6.625	6.635	6.615	6.695	214,229	6.6323	-1.41%
2025-06-17	6.730	6.730	6.760	6.705	6.795	1,497,568	10,065,387	6.7212	6.730	6.730	6.760	6.705	6.795	1,497,568	6.7212	-0.37%
2025-06-16	6.755	6.745	6.780	6.635	6.780	190,000	1,271,913	6.6943	6.755	6.745	6.780	6.635	6.780	190,000	6.6943	1.66%
2025-06-13	6.645	6.645	6.685	6.620	6.780	456,200	3,046,822	6.6787	6.645	6.645	6.685	6.620	6.780	456,200	6.6787	-1.99%
2025-06-12	6.780	6.775	6.800	6.775	6.935	881,000	6,021,630	6.8350	6.780	6.775	6.800	6.775	6.935	881,000	6.8350	-2.24%
2025-06-11	6.935	6.935	6.945	6.900	6.980	729,968	5,067,491	6.9421	6.935	6.935	6.945	6.900	6.980	729,968	6.9421	1.24%
2025-06-10	6.850	6.820	6.930	6.800	6.925	329,727	2,261,189	6.8578	6.850	6.820	6.930	6.800	6.925	329,727	6.8578	-0.80%
2025-06-09	6.905	6.835	6.915	6.750	6.935	832,200	5,731,080	6.8867	6.905	6.835	6.915	6.750	6.935	832,200	6.8867	3.29%
2025-06-06	6.685	6.395	6.750	6.670	6.765	123,466	827,344	6.7010	6.685	6.395	6.750	6.670	6.765	123,466	6.7010	-0.96%
2025-06-05	6.750	6.725	6.750	6.680	6.755	366,800	2,461,802	6.7116	6.750	6.725	6.750	6.680	6.755	366,800	6.7116	1.96%
2025-06-04	6.620	6.610	6.670	6.565	6.660	312,800	2,074,689	6.6326	6.620	6.610	6.670	6.565	6.660	312,800	6.6326	0.46%
2025-06-03	6.590	6.550	6.590	6.555	6.605	109,800	722,211	6.5775	6.590	6.550	6.590	6.555	6.605	109,800	6.5775	1.23%
2025-06-02	6.510	6.460	6.515	6.360	6.515	110,800	712,033	6.4263	6.510	6.460	6.515	6.360	6.515	110,800	6.4263	-0.61%
2025-05-30	6.550	6.560	6.575	6.535	6.650	425,800	2,799,411	6.5745	6.550	6.560	6.575	6.535	6.650	425,800	6.5745	-2.67%
2025-05-29	6.730	6.730	6.760	6.580	6.750	60,553,000	408,093,527	6.7394	6.730	6.730	6.760	6.580	6.750	60,553,000	6.7394	2.51%
2025-05-28	6.565	6.535	6.700	6.530	6.610	60,342,600	397,054,336	6.5800	6.565	6.535	6.700	6.530	6.610	60,342,600	6.5800	-0.23%
2025-05-27	6.580	6.500	6.600	6.480	6.580	42,498,200	277,461,455	6.5288	6.580	6.500	6.600	6.480	6.580	42,498,200	6.5288	0.61%
2025-05-26	6.540	6.520	6.545	6.520	6.635	2,103,000	13,918,200	6.6183	6.540	6.520	6.545	6.520	6.635	2,103,000	6.6183	-1.28%
2025-05-23	6.625	6.625	6.675	6.615	6.725	599,094	3,997,115	6.6719	6.625	6.625	6.675	6.615	6.725	599,094	6.6719	-0.38%
2025-05-22	6.650	6.650	6.665	6.630	6.765	1,496,456	10,081,045	6.7366	6.650	6.650	6.665	6.630	6.765	1,496,456	6.7366	-1.77%
2025-05-21	6.770	6.770	6.800	6.755	6.815	960,800	6,513,454	6.7792	6.770	6.770	6.800	6.755	6.815	960,800	6.7792	0.37%
2025-05-20	6.745	6.680	6.780	6.655	6.765	357,800	2,411,603	6.7401	6.745	6.680	6.780	6.655	6.765	357,800	6.7401	1.12%
2025-05-19	6.670	6.660	6.680	6.560	6.680	20,205,200	133,956,208	6.6298	6.670	6.660	6.680	6.560	6.680	20,205,200	6.6298	-0.60%
2025-05-16	6.710	6.675	6.720	6.620	6.720	658,800	4,404,846	6.6862	6.710	6.675	6.720	6.620	6.720	658,800	6.6862	0.00%
2025-05-15	6.710	6.710	6.860	6.695	6.840	387,400	2,614,606	6.7491	6.710	6.710	6.860	6.695	6.840	387,400	6.7491	-1.54%
2025-05-14	6.815	6.780	6.820	6.765	6.845	770,000	5,238,598	6.8034	6.815	6.780	6.820	6.765	6.845	770,000	6.8034	1.94%
2025-05-13	6.685	6.690	6.720	6.675	6.950	1,000,000	6,748,282	6.7483	6.685	6.690	6.720	6.675	6.950	1,000,000	6.7483	-3.81%
2025-05-12	6.950	6.920	6.950	6.625	6.990	21,513,645	144,889,602	6.7348	6.950	6.920	6.950	6.625	6.990	21,513,645	6.7348	5.86%
2025-05-09	6.565	6.550	6.620	6.495	6.620	21,402,087	140,233,152	6.5523	6.565	6.550	6.620	6.495	6.620	21,402,087	6.5523	-0.83%
2025-05-08	6.620	6.620	6.690	6.550	6.715	3,165,600	20,999,325	6.6336	6.620	6.620	6.690	6.550	6.715	3,165,600	6.6336	0.30%
2025-05-07	6.600	6.505	6.590	6.600	6.845	645,600	4,316,081	6.6854	6.600	6.505	6.590	6.600	6.845	645,600	6.6854	-0.60%
2025-05-06	6.640	6.630	6.645	6.580	6.680	1,682,800	11,169,807	6.6376	6.640	6.630	6.645	6.580	6.680	1,682,800	6.6376	-0.23%
2025-05-02	6.655	6.650	6.800	6.445	6.680	1,324,000	8,791,646	6.6402	6.655	6.650	6.800	6.445	6.680	1,324,000	6.6402	3.26%
2025-04-30	6.445	6.430	6.500	6.365	6.455	279,000	1,787,393	6.4064	6.445	6.430	6.500	6.365	6.455	279,000	6.4064	1.26%
2025-04-29	6.365	6.340	6.420	6.325	6.460	1,924,076	12,264,608	6.3743	6.365	6.340	6.420	6.325	6.460	1,924,076	6.3743	0.47%
2025-04-28	6.335	6.250	6.345	6.290	6.365	1,078,800	6,822,924	6.3245	6.335	6.250	6.345	6.290	6.365	1,078,800	6.3245	0.40%
2025-04-25	6.310	6.310	6.480	6.305	6.445	2,022,400	12,944,731	6.4007	6.310	6.310	6.480	6.305	6.445	2,022,400	6.4007	0.08%
2025-04-24	6.305	6.240	6.320	6.250	6.510	21,307,254	135,451,242	6.3570	6.305	6.240	6.320	6.250	6.510	21,307,254	6.3570	-1.64%
2025-04-23	6.410	6.380	6.480	6.335	6.440	1,074,200	6,877,816	6.4027	6.410	6.380	6.480	6.335	6.440	1,074,200	6.4027	3.22%
2025-04-22	6.210	6.200	6.250	6.090	6.230	397,400	2,459,028	6.1878	6.210	6.200	6.250	6.090	6.230	397,400	6.1878	0.32%
2025-04-17	6.190	6.185	6.200	6.065	6.225	355,600	2,178,499	6.1263	6.190	6.185	6.200	6.065	6.225	355,600	6.1263	1.89%
2025-04-16	6.075	6.070	6.085	6.020	6.250	968,079	5,889,728	6.0839	6.075	6.070	6.085	6.020	6.250	968,079	6.0839	-3.80%
2025-04-15	6.315	6.270	6.320	6.250	6.355	20,109,200	126,487,118	6.2900	6.315	6.270	6.320	6.250	6.355	20,109,200	6.2900	0.24%
2025-04-14	6.300	6.300	6.400	6.300	6.440	2,333,600	14,905,868	6.3875	6.300	6.300	6.400	6.300	6.440	2,333,600	6.3875	1.29%
2025-04-11	6.220	6.220	6.255	6.050	6.325	1,565,755	9,721,010	6.2085	6.220	6.220	6.255	6.050	6.325	1,565,755	6.2085	1.80%
2025-04-10	6.110	6.110	6.115	6.050	6.490	45,288,178	279,188,398	6.1647	6.110	6.110	6.115	6.050	6.490	45,288,178	6.1647	2.35%
2025-04-09	5.970	5.950	5.970	5.460	6.025	41,949,200	247,726,845	5.9054	5.970	5.950	5.970	5.460	6.025	41,949,200	5.9054	3.38%
2025-04-08	5.775	5.780	5.800	5.600	5.930	4,506,967	26,199,004	5.8130	5.775	5.780	5.800	5.600	5.930	4,506,967	5.8130	4.05%
2025-04-07	5.550	5.525	5.550	5.540	6.600	6,458,000	37,458,177	5.8003	5.550	5.525	5.550	5.540	6.600	6,458,000	5.8003	-17.41%
2025-04-03	6.720	6.720	6.745	6.650	6.790	2,748,000	18,447,250	6.7130	6.720	6.720	6.745	6.650	6.790	2,748,000	6.7130	-2.18%
2025-04-02	6.870	6.860	7.000	6.805	6.955	369,800	2,545,410	6.8832	6.870	6.860	7.000	6.805	6.955	369,800	6.8832	0.66%
2025-04-01	6.825	6.820	7.000	6.825	6.970	1,097,200	7,557,882	6.8883	6.825	6.820	7.000	6.825	6.970	1,097,200	6.8883	-0.15%
2025-03-31	6.835	6.820	6.910	6.760	6.915	2,929,400	20,064,867	6.8495	6.835	6.820	6.910	6.760	6.915	2,929,400	6.8495	-1.80%
2025-03-28	6.960	6.960	7.035	6.900	7.135	3,155,600	22,050,679	6.9878	6.960	6.960	7.035	6.900	7.135	3,155,600	6.9878	-1.56%
2025-03-27	7.070	7.060	7.100	6.970	7.220	12,127,000	85,866,994	7.0806	7.070	7.060	7.100	6.970	7.220	12,127,000	7.0806	0.50%
2025-03-26	7.035	7.025	7.060	6.990	7.090	2,695,600	18,963,470	7.0350	7.035	7.025	7.060	6.990	7.090	2,695,600	7.0350	0.86%
2025-03-25	6.975	6.975	6.990	6.960	7.180	5,204,600	36,772,254	7.0653	6.975	6.975	6.990	6.960	7.180	5,204,600	7.0653	-3.86%
2025-03-24	7.255	7.250	7.300	7.080	7.295	23,595,400	168,544,418	7.1431	7.255	7.250	7.300	7.080	7.295	23,595,400	7.1431	1.82%
2025-03-21	7.125	7.100	7.125	7.095	7.400	42,324,297	304,954,287	7.2052	7.125	7.100	7.125	7.095	7.400	42,324,297	7.2052	-3.52%
2025-03-20	7.385	7.380	7.385	7.370	7.645	36,900,600	274,764,760	7.4461	7.385	7.380	7.385	7.370	7.645	36,900,600	7.4461	-3.40%
2025-03-19	7.645	7.570	7.695	7.575	7.720	2,198,200	16,823,201	7.6532	7.645	7.570	7.695	7.575	7.720	2,198,200	7.6532	-0.97%
2025-03-18	7.720	7.720	7.750	7.550	7.725	2,965,000	22,681,699	7.6498	7.720	7.720	7.750	7.550	7.725	2,965,000	7.6498	3.90%
2025-03-17	7.430	7.320	7.430	7.370	7.550	42,378,200	313,700,899	7.4024	7.430	7.320	7.430	7.370	7.550	42,378,200	7.4024	-0.27%
2025-03-14	7.450	7.445	7.450	7.240	7.490	4,285,200	31,733,616	7.4054	7.450	7.445	7.450	7.240	7.490	4,285,200	7.4054	2.97%
2025-03-13	7.235	7.235	7.250	7.150	7.450	4,327,000	31,457,386	7.2700	7.235	7.235	7.250	7.150	7.450	4,327,000	7.2700	-2.10%
2025-03-12	7.390	7.390	7.400	7.295	7.665	24,255,997	181,892,999	7.4989	7.390	7.390	7.400	7.295	7.665	24,255,997	7.4989	-1.99%
2025-03-11	7.540	7.540	7.695	7.240	7.585	10,117,529	75,422,074	7.4546	7.540	7.540	7.695	7.240	7.585	10,117,529	7.4546	1.28%
2025-03-10	7.445	7.440	7.590	7.365	7.700	5,604,800	41,895,657	7.4750	7.445	7.440	7.590	7.365	7.700	5,604,800	7.4750	-2.30%
2025-03-07	7.620	7.620	7.625	7.555	7.840	31,207,559	242,004,405	7.7547	7.620	7.620	7.625	7.555	7.840	31,207,559	7.7547	-1.10%
2025-03-06	7.705	7.695	7.705	7.400	7.715	44,440,000	335,841,144	7.5572	7.705	7.695	7.705	7.400	7.715	44,440,000	7.5572	5.62%
2025-03-05	7.295	7.245	7.305	7.045	7.305	4,924,000	35,370,193	7.1832	7.295	7.245	7.305	7.045	7.305	4,924,000	7.1832	4.21%
2025-03-04	7.000	6.980	7.000	6.780	7.075	16,650,000	114,746,986	6.8917	7.000	6.980	7.000	6.780	7.075	16,650,000	6.8917	0.14%
2025-03-03	6.990	6.990	6.995	6.910	7.210	42,352,000	299,229,554	7.0653	6.990	6.990	6.995	6.910	7.210	42,352,000	7.0653	-0.43%
2025-02-28	7.020	7.020	7.065	6.970	7.385	70,534,800	506,339,575	7.1786	7.020	7.020	7.065	6.970	7.385	70,534,800	7.1786	-5.65%
2025-02-27	7.440	7.445	7.580	7.315	7.700	2,368,864	17,716,334	7.4788	7.440	7.445	7.580	7.315	7.700	2,368,864	7.4788	-1.06%
2025-02-26	7.520	7.520	7.585	7.100	7.620	45,267,600	335,411,588	7.4095	7.520	7.520	7.585	7.100	7.620	45,267,600	7.4095	4.52%
2025-02-25	7.195	7.190	7.205	6.965	7.350	6,622,000	47,868,822	7.2288	7.195	7.190	7.205	6.965	7.350	6,622,000	7.2288	-1.84%
2025-02-24	7.330	7.330	7.410	7.275	7.475	2,917,000	21,472,749	7.3612	7.330	7.330	7.410	7.275	7.475	2,917,000	7.3612	-1.08%
2025-02-21	7.410	7.410	7.420	7.100	7.420	14,905,303	108,325,183	7.2676	7.410	7.410	7.420	7.100	7.420	14,905,303	7.2676	6.47%
2025-02-20	6.960	6.960	7.070	6.930	7.160	25,612,600	179,307,939	7.0008	6.960	6.960	7.070	6.930	7.160	25,612,600	7.0008	-3.00%
2025-02-19	7.175	7.170	7.180	7.000	7.185	13,751,600	98,670,456	7.1752	7.175	7.170	7.180	7.000	7.185	13,751,600	7.1752	0.70%
2025-02-18	7.125	7.060	7.140	6.965	7.205	57,186,000	405,495,800	7.0908	7.125	7.060	7.140	6.965	7.205	57,186,000	7.0908	2.44%
2025-02-17	6.955	6.935	6.960	6.830	7.195	5,857,200	40,954,733	6.9922	6.955	6.935	6.960	6.830	7.195	5,857,200	6.9922	-0.36%
2025-02-14	6.980	6.980	6.990	6.620	6.985	45,845,200	312,586,491	6.8183	6.980	6.980	6.990	6.620	6.985	45,845,200	6.8183	5.76%
2025-02-13	6.600	6.600	6.685	6.590	6.970	3,253,800	21,996,280	6.7602	6.600	6.600	6.685	6.590	6.970	3,253,800	6.7602	-1.27%
2025-02-12	6.685	6.605	6.700	6.535	6.800	12,129,545	78,979,747	6.5114	6.685	6.605	6.700	6.535	6.800	12,129,545	6.5114	2.69%
2025-02-11	6.510	6.500	6.550	6.510	6.720	34,817,250	228,832,121	6.5724	6.510	6.500	6.550	6.510	6.720	34,817,250	6.5724	-2.84%
2025-02-10	6.700	6.690	6.700	6.530	6.715	26,475,800	176,104,150	6.6515	6.700	6.690	6.700	6.530	6.715	26,475,800	6.6515	2.76%
2025-02-07	6.520	6.520	6.530	6.375	6.595	23,392,716	152,098,772	6.5020	6.520	6.520	6.530	6.375	6.595	23,392,716	6.5020	1.87%
2025-02-06	6.400	6.390	6.400	6.240	6.400	18,420,600	116,788,683	6.3401	6.400	6.390	6.400	6.240	6.400	18,420,600	6.3401	2.40%
2025-02-05	6.250	6.095	6.300	6.150	6.305	3,988,000	24,962,003	6.2593	6.250	6.095	6.300	6.150	6.305	3,988,000	6.2593	-0.87%
2025-02-04	6.305	6.300	6.320	6.120	6.325	13,379,200	84,447,306	6.3118	6.305	6.300	6.320	6.120	6.325	13,379,200	6.3118	5.08%
2025-02-03	6.000	6.000	6.195	5.800	6.000	1,571,200	9,288,770	5.9119	6.000	6.000	6.195	5.800	6.000	1,571,200	5.9119	0.33%
2025-01-28	5.980	5.970	5.995	5.920	5.995	509,200	3,043,707	5.9774	5.980	5.970	5.995	5.920	5.995	509,200	5.9774	1.01%
2025-01-27	5.920	5.890	5.970	5.915	6.010	1,709,200	10,221,022	5.9800	5.920	5.890	5.970	5.915	6.010	1,709,200	5.9800	0.51%
2025-01-24	5.890	5.885	5.895	5.735	5.920	3,547,800	20,822,977	5.8693	5.890	5.885	5.895	5.735	5.920	3,547,800	5.8693	3.06%
2025-01-23	5.715	5.700	5.800	5.700	5.900	55,991,800	320,803,569	5.7295	5.715	5.700	5.800	5.700	5.900	55,991,800	5.7295	-1.21%
2025-01-22	5.785	5.780	5.785	5.780	5.915	3,254,776	18,973,027	5.8293	5.785	5.780	5.785	5.780	5.915	3,254,776	5.8293	-2.77%
2025-01-21	5.950	5.920	5.960	5.845	5.990	15,983,400	94,183,459	5.8926	5.950	5.920	5.960	5.845	5.990	15,983,400	5.8926	2.23%
2025-01-20	5.820	5.760	5.870	5.700	5.880	28,189,800	164,237,969	5.8261	5.820	5.760	5.870	5.700	5.880	28,189,800	5.8261	2.56%
2025-01-17	5.675	5.380	5.700	5.580	5.685	522,400	2,939,536	5.6270	5.675	5.380	5.700	5.580	5.685	522,400	5.6270	1.43%
2025-01-16	5.595	5.570	5.595	5.530	5.685	810,400	4,547,737	5.6117	5.595	5.570	5.595	5.530	5.685	810,400	5.6117	1.36%
2025-01-15	5.520	5.470	5.540	5.475	5.545	40,791,400	223,949,036	5.4901	5.520	5.470	5.540	5.475	5.545	40,791,400	5.4901	0.18%
2025-01-14	5.510	5.510	5.525	5.375	5.540	2,752,000	15,154,647	5.5068	5.510	5.510	5.525	5.375	5.540	2,752,000	5.5068	2.89%
2025-01-13	5.355	5.320	5.800	5.290	5.370	291,200	1,552,816	5.3325	5.355	5.320	5.800	5.290	5.370	291,200	5.3325	-2.64%
2025-01-10	5.500	5.400	5.500	5.395	5.515	293,563	1,604,001	5.4639	5.500	5.400	5.500	5.395	5.515	293,563	5.4639	0.64%
2025-01-09	5.465	5.380	5.530	5.450	5.530	108,600	596,836	5.4957	5.465	5.380	5.530	5.450	5.530	108,600	5.4957	0.18%
2025-01-08	5.455	5.455	5.495	5.395	5.530	13,552,274	73,559,916	5.4279	5.455	5.455	5.495	5.395	5.530	13,552,274	5.4279	-1.00%
2025-01-07	5.510	5.470	5.520	5.425	5.555	321,200	1,763,611	5.4907	5.510	5.470	5.520	5.425	5.555	321,200	5.4907	-0.90%
2025-01-06	5.560	5.560	5.600	5.550	5.630	40,284,200	225,586,423	5.5999	5.560	5.560	5.600	5.550	5.630	40,284,200	5.5999	0.00%
2025-01-03	5.560	5.545	5.575	5.495	5.620	118,400	660,988	5.5827	5.560	5.545	5.575	5.495	5.620	118,400	5.5827	0.91%
2025-01-02	5.510	5.500	5.860	5.510	5.675	12,842,600	70,684,255	5.5039	5.510	5.500	5.860	5.510	5.675	12,842,600	5.5039	-2.91%
2024-12-31	5.675	5.660	5.685	5.680	5.705	148,200	843,454	5.6913	5.675	5.660	5.685	5.680	5.705	148,200	5.6913	-0.44%
2024-12-30	5.700	5.695	5.860	5.685	5.770	23,662,400	135,136,196	5.7110	5.700	5.695	5.860	5.685	5.770	23,662,400	5.7110	-0.52%
2024-12-27	5.730	5.730	5.800	5.730	5.800	31,442,400	181,842,743	5.7834	5.730	5.730	5.800	5.730	5.800	31,442,400	5.7834	0.26%
2024-12-24	5.715	5.695	5.745	5.645	5.740	8,178,600	46,661,394	5.7053	5.715	5.695	5.745	5.645	5.740	8,178,600	5.7053	1.42%
2024-12-23	5.635	5.590	5.675	5.595	5.690	2,261,200	12,764,088	5.6448	5.635	5.590	5.675	5.595	5.690	2,261,200	5.6448	0.09%
2024-12-20	5.630	5.620	5.670	5.615	5.675	2,187,548	12,336,471	5.6394	5.630	5.620	5.670	5.615	5.675	2,187,548	5.6394	0.18%
2024-12-19	5.620	5.570	5.860	5.570	5.640	5,984,600	33,363,411	5.5749	5.620	5.570	5.860	5.570	5.640	5,984,600	5.5749	-0.71%
2024-12-18	5.660	5.630	5.675	5.630	5.665	521,400	2,945,930	5.6500	5.660	5.630	5.675	5.630	5.665	521,400	5.6500	1.43%
2024-12-17	5.580	5.500	5.595	5.540	5.660	533,000	2,980,967	5.5928	5.580	5.500	5.595	5.540	5.660	533,000	5.5928	-0.18%
2024-12-16	5.590	5.580	5.620	5.580	5.685	10,433,600	58,568,219	5.6134	5.590	5.580	5.620	5.580	5.685	10,433,600	5.6134	-1.24%
2024-12-13	5.660	5.660	5.885	5.655	5.790	10,855,000	61,513,524	5.6668	5.660	5.660	5.885	5.655	5.790	10,855,000	5.6668	-2.92%
2024-12-12	5.830	5.540	5.845	5.760	5.900	6,752,000	39,697,557	5.8794	5.830	5.540	5.845	5.760	5.900	6,752,000	5.8794	1.39%
2024-12-11	5.750	5.710	5.750	5.740	5.885	313,945	1,816,087	5.7847	5.750	5.710	5.750	5.740	5.885	313,945	5.7847	0.00%
2024-12-10	5.750	5.750	5.980	5.750	6.130	51,601,800	308,694,249	5.9822	5.750	5.750	5.980	5.750	6.130	51,601,800	5.9822	-2.79%
2024-12-09	5.915	5.885	5.900	5.600	5.915	2,280,400	13,099,149	5.7442	5.915	5.885	5.900	5.600	5.915	2,280,400	5.7442	4.69%
2024-12-06	5.650	5.625	5.650	5.530	5.665	2,850,999	16,001,688	5.6127	5.650	5.625	5.650	5.530	5.665	2,850,999	5.6127	2.08%
2024-12-05	5.535	5.310	5.590	5.530	5.565	9,026,200	49,891,028	5.5274	5.535	5.310	5.590	5.530	5.565	9,026,200	5.5274	-1.07%
2024-12-04	5.595	5.570	5.600	5.580	5.635	182,800	1,025,508	5.6100	5.595	5.570	5.600	5.580	5.635	182,800	5.6100	-0.18%
2024-12-03	5.605	5.600	5.605	5.520	5.625	1,852,800	10,332,917	5.5769	5.605	5.600	5.605	5.520	5.625	1,852,800	5.5769	0.45%
2024-12-02	5.580	5.310	5.570	5.530	5.605	2,069,000	11,592,718	5.6031	5.580	5.310	5.570	5.530	5.605	2,069,000	5.6031	1.09%
2024-11-29	5.520	5.515	5.570	5.460	5.615	11,795,400	66,029,764	5.5979	5.520	5.515	5.570	5.460	5.615	11,795,400	5.5979	1.19%
2024-11-28	5.455	5.460	5.475	5.450	5.535	623,600	3,417,189	5.4798	5.455	5.460	5.475	5.450	5.535	623,600	5.4798	-1.62%
2024-11-27	5.545	5.450	5.550	5.325	5.560	61,802,400	342,242,572	5.5377	5.545	5.450	5.550	5.325	5.560	61,802,400	5.5377	3.45%
2024-11-26	5.360	5.340	5.360	5.335	5.400	560,800	3,012,170	5.3712	5.360	5.340	5.360	5.335	5.400	560,800	5.3712	-0.09%
2024-11-25	5.365	5.350	5.400	5.320	5.425	534,000	2,864,551	5.3643	5.365	5.350	5.400	5.320	5.425	534,000	5.3643	-1.01%
2024-11-22	5.420	5.420	5.485	5.365	5.555	765,800	4,201,394	5.4863	5.420	5.420	5.485	5.365	5.555	765,800	5.4863	-1.99%
2024-11-21	5.530	5.450	5.600	5.530	5.590	214,294	1,192,144	5.5631	5.530	5.450	5.600	5.530	5.590	214,294	5.5631	-1.07%
2024-11-20	5.590	5.450	5.800	5.535	5.615	264,432	1,476,965	5.5854	5.590	5.450	5.800	5.535	5.615	264,432	5.5854	0.27%
2024-11-19	5.575	5.500	5.575	5.515	5.585	230,200	1,282,101	5.5695	5.575	5.500	5.575	5.515	5.585	230,200	5.5695	1.36%
2024-11-18	5.500	5.470	5.570	5.475	5.575	929,400	5,131,396	5.5212	5.500	5.470	5.570	5.475	5.575	929,400	5.5212	0.27%
2024-11-15	5.485	5.450	5.575	5.445	5.570	923,800	5,092,155	5.5122	5.485	5.450	5.575	5.445	5.570	923,800	5.5122	0.37%
2024-11-14	5.465	5.465	5.550	5.445	5.640	722,000	3,996,287	5.5350	5.465	5.465	5.550	5.445	5.640	722,000	5.5350	-3.19%
2024-11-13	5.645	5.530	5.650	5.530	5.645	2,031,000	11,318,388	5.5728	5.645	5.530	5.650	5.530	5.645	2,031,000	5.5728	0.18%
2024-11-12	5.635	5.615	5.660	5.620	5.925	23,518,558	138,127,069	5.8731	5.635	5.615	5.660	5.620	5.925	23,518,558	5.8731	-4.09%
2024-11-11	5.875	5.855	6.180	5.740	5.905	22,649,800	131,441,277	5.8032	5.875	5.855	6.180	5.740	5.905	22,649,800	5.8032	-1.01%
2024-11-08	5.935	5.900	5.935	5.900	6.110	768,400	4,611,714	6.0017	5.935	5.900	5.935	5.900	6.110	768,400	6.0017	0.25%
2024-11-07	5.920	5.710	6.000	5.710	5.935	1,208,129	7,064,433	5.8474	5.920	5.710	6.000	5.710	5.935	1,208,129	5.8474	2.42%
2024-11-06	5.780	5.760	5.810	5.735	5.900	20,559,400	120,829,359	5.8771	5.780	5.760	5.810	5.735	5.900	20,559,400	5.8771	-2.69%
2024-11-05	5.940	5.900	5.970	5.690	5.940	3,039,600	17,767,406	5.8453	5.940	5.900	5.970	5.690	5.940	3,039,600	5.8453	3.76%
2024-11-04	5.725	5.735	5.750	5.700	5.770	2,229,800	12,783,374	5.7330	5.725	5.735	5.750	5.700	5.770	2,229,800	5.7330	0.97%
2024-11-01	5.670	5.650	5.940	5.650	5.750	2,419,800	13,770,550	5.6908	5.670	5.650	5.940	5.650	5.750	2,419,800	5.6908	-0.70%
2024-10-31	5.710	5.720	5.835	5.710	5.800	2,466,200	14,179,080	5.7494	5.710	5.720	5.835	5.710	5.800	2,466,200	5.7494	0.09%
2024-10-30	5.705	5.700	5.725	5.700	5.840	42,469,600	246,586,105	5.8062	5.705	5.700	5.725	5.700	5.840	42,469,600	5.8062	-2.56%
2024-10-29	5.855	5.805	5.950	5.850	5.950	60,361,200	359,434,217	5.9547	5.855	5.805	5.950	5.850	5.950	60,361,200	5.9547	0.86%
2024-10-28	5.805	5.780	5.850	5.725	5.830	1,530,600	8,881,854	5.8029	5.805	5.780	5.850	5.725	5.830	1,530,600	5.8029	0.96%
2024-10-25	5.750	5.740	5.770	5.715	5.805	831,200	4,795,450	5.7693	5.750	5.740	5.770	5.715	5.805	831,200	5.7693	1.14%
2024-10-24	5.685	5.650	5.700	5.685	5.785	1,597,200	9,156,013	5.7325	5.685	5.650	5.700	5.685	5.785	1,597,200	5.7325	-2.57%
2024-10-23	5.835	5.800	5.885	5.705	5.880	5,864,280	34,152,030	5.8237	5.835	5.800	5.885	5.705	5.880	5,864,280	5.8237	2.19%
2024-10-22	5.710	5.705	5.780	5.680	5.765	4,693,000	26,904,369	5.7329	5.710	5.705	5.780	5.680	5.765	4,693,000	5.7329	0.53%
2024-10-21	5.680	5.650	5.850	5.675	5.865	3,172,200	18,288,634	5.7653	5.680	5.650	5.850	5.675	5.865	3,172,200	5.7653	-2.41%
2024-10-18	5.820	5.780	5.840	5.430	5.900	4,308,600	24,386,001	5.6598	5.820	5.780	5.840	5.430	5.900	4,308,600	5.6598	5.91%
2024-10-17	5.495	5.495	5.500	5.470	5.755	3,238,600	18,192,847	5.6175	5.495	5.495	5.500	5.470	5.755	3,238,600	5.6175	-1.43%
2024-10-16	5.575	5.570	5.575	5.535	5.675	44,615,400	249,059,891	5.5824	5.575	5.570	5.575	5.535	5.675	44,615,400	5.5824	-0.80%
2024-10-15	5.620	5.620	5.800	5.575	5.910	5,951,600	34,398,992	5.7798	5.620	5.620	5.800	5.575	5.910	5,951,600	5.7798	-4.75%
2024-10-14	5.900	5.870	5.895	5.710	6.290	3,776,689	22,191,732	5.8760	5.900	5.870	5.895	5.710	6.290	3,776,689	5.8760	-1.67%
2024-10-10	6.000	6.015	6.030	5.930	6.155	47,862,961	287,073,919	5.9978	6.000	6.015	6.030	5.930	6.155	47,862,961	5.9978	2.39%
2024-10-09	5.860	5.840	5.880	5.705	6.200	6,218,000	36,755,663	5.9112	5.860	5.840	5.880	5.705	6.200	6,218,000	5.9112	-1.18%
2024-10-08	5.930	5.920	5.930	5.860	6.800	18,679,367	117,413,209	6.2857	5.930	5.920	5.930	5.860	6.800	18,679,367	6.2857	-12.79%
2024-10-07	6.800	6.800	6.845	6.635	6.900	5,725,200	38,783,226	6.7741	6.800	6.800	6.845	6.635	6.900	5,725,200	6.7741	2.49%
2024-10-04	6.635	6.635	6.645	6.220	6.645	3,175,200	20,650,282	6.5036	6.635	6.635	6.645	6.220	6.645	3,175,200	6.5036	4.98%
2024-10-03	6.320	6.320	6.325	6.060	6.710	5,283,200	33,290,618	6.3012	6.320	6.320	6.325	6.060	6.710	5,283,200	6.3012	-4.24%
2024-10-02	6.600	6.565	6.600	6.150	6.660	5,159,800	33,445,787	6.4820	6.600	6.565	6.600	6.150	6.660	5,159,800	6.4820	9.09%
2024-09-30	6.050	6.030	6.065	5.780	6.140	3,973,200	23,801,198	5.9904	6.050	6.030	6.065	5.780	6.140	3,973,200	5.9904	7.08%
2024-09-27	5.650	5.635	5.700	5.465	5.725	87,142,200	487,419,575	5.5934	5.650	5.635	5.700	5.465	5.725	87,142,200	5.5934	6.00%
2024-09-26	5.330	5.330	5.350	5.030	5.355	4,170,513	21,882,804	5.2470	5.330	5.330	5.350	5.030	5.355	4,170,513	5.2470	7.29%
2024-09-25	4.968	4.680	5.025	4.962	5.155	4,320,000	21,868,141	5.0621	4.968	4.680	5.025	4.962	5.155	4,320,000	5.0621	-0.04%
2024-09-24	4.970	4.958	4.970	4.770	4.974	4,100,644	19,870,310	4.8457	4.970	4.958	4.970	4.770	4.974	4,100,644	4.8457	6.93%
2024-09-23	4.648	4.648	4.688	4.648	4.774	21,443,952	100,815,608	4.7014	4.648	4.648	4.688	4.648	4.774	21,443,952	4.7014	-0.90%
2024-09-20	4.690	4.648	4.700	4.628	4.756	2,889,800	13,583,691	4.7006	4.690	4.648	4.700	4.628	4.756	2,889,800	4.7006	1.16%
2024-09-19	4.636	4.634	4.672	4.488	4.658	511,400	2,358,168	4.6112	4.636	4.634	4.672	4.488	4.658	511,400	4.6112	3.30%
2024-09-17	4.488	4.330	4.560	4.416	4.494	602,000	2,691,176	4.4704	4.488	4.330	4.560	4.416	4.494	602,000	4.4704	1.22%
2024-09-16	4.434	4.330	4.560	4.364	4.430	35,400	156,405	4.4182	4.434	4.330	4.560	4.364	4.430	35,400	4.4182	0.45%
2024-09-13	4.414	4.330	4.414	4.416	4.472	150,000	665,740	4.4383	4.414	4.330	4.414	4.416	4.472	150,000	4.4383	0.05%
2024-09-12	4.412	4.000	4.436	4.410	4.452	149,600	663,644	4.4361	4.412	4.000	4.436	4.410	4.452	149,600	4.4361	0.78%
2024-09-11	4.378	4.300	4.380	4.340	4.382	151,762	662,265	4.3638	4.378	4.300	4.380	4.340	4.382	151,762	4.3638	-0.05%
2024-09-10	4.380	4.200	4.448	4.318	4.390	287,200	1,249,964	4.3522	4.380	4.200	4.448	4.318	4.390	287,200	4.3522	0.50%
2024-09-09	4.358	4.200	4.358	4.340	4.382	242,000	1,056,439	4.3655	4.358	4.200	4.358	4.340	4.382	242,000	4.3655	-1.36%
2024-09-05	4.418	4.380	4.580	4.394	4.432	54,200	238,803	4.4060	4.418	4.380	4.580	4.394	4.432	54,200	4.4060	-0.05%
2024-09-04	4.420	4.356	4.428	4.376	4.430	457,200	2,012,568	4.4019	4.420	4.356	4.428	4.376	4.430	457,200	4.4019	-0.23%
2024-09-03	4.430	4.350	4.440	4.408	4.474	582,600	2,581,076	4.4303	4.430	4.350	4.440	4.408	4.474	582,600	4.4303	0.27%
2024-09-02	4.418	4.282	4.610	4.418	4.488	252,800	1,124,461	4.4480	4.418	4.282	4.610	4.418	4.488	252,800	4.4480	-2.30%
2024-08-30	4.522	4.450	4.518	4.430	4.582	575,200	2,594,645	4.5109	4.522	4.450	4.518	4.430	4.582	575,200	4.5109	3.10%
2024-08-29	4.386	4.278	4.410	4.282	4.388	949,600	4,119,106	4.3377	4.386	4.278	4.410	4.282	4.388	949,600	4.3377	0.46%
2024-08-28	4.366	4.200	4.366	4.354	4.410	1,460,000	6,382,515	4.3716	4.366	4.200	4.366	4.354	4.410	1,460,000	4.3716	-1.76%
2024-08-27	4.444	4.200	4.452	4.384	4.444	78,000	343,417	4.4028	4.444	4.200	4.452	4.384	4.444	78,000	4.4028	0.23%
2024-08-26	4.434	4.400	4.450	4.422	4.474	273,000	1,214,384	4.4483	4.434	4.400	4.450	4.422	4.474	273,000	4.4483	0.77%
2024-08-23	4.400	4.200	4.420	4.372	4.388	210,000	919,634	4.3792	4.400	4.200	4.420	4.372	4.388	210,000	4.3792	-1.26%
2024-08-22	4.456	4.438	4.480	4.386	4.460	323,600	1,427,776	4.4122	4.456	4.438	4.480	4.386	4.460	323,600	4.4122	2.25%
2024-08-21	4.358	4.338	4.480	4.300	4.364	100,400,454	435,742,497	4.3400	4.358	4.338	4.480	4.300	4.364	100,400,454	4.3400	-1.71%
2024-08-20	4.434	4.400	4.492	4.434	4.492	285,800	1,278,437	4.4732	4.434	4.400	4.492	4.434	4.492	285,800	4.4732	-0.54%
2024-08-19	4.458	4.390	4.488	4.398	4.518	122,800	550,361	4.4818	4.458	4.390	4.488	4.398	4.518	122,800	4.4818	1.60%
2024-08-16	4.388	4.392	4.398	4.312	4.398	407,600	1,777,918	4.3619	4.388	4.392	4.398	4.312	4.398	407,600	4.3619	1.76%
2024-08-15	4.312	4.312	4.366	4.252	4.340	739,000	3,167,283	4.2859	4.312	4.312	4.366	4.252	4.340	739,000	4.2859	0.09%
2024-08-14	4.308	4.306	4.326	4.300	4.372	249,200	1,077,366	4.3233	4.308	4.306	4.326	4.300	4.372	249,200	4.3233	-0.97%
2024-08-13	4.350	4.320	4.358	4.324	4.370	928,763	4,029,953	4.3391	4.350	4.320	4.358	4.324	4.370	928,763	4.3391	-0.05%
2024-08-12	4.352	4.320	4.396	4.310	4.358	455,612	1,981,341	4.3487	4.352	4.320	4.396	4.310	4.358	455,612	4.3487	-0.32%
2024-08-09	4.366	4.272	4.368	4.340	4.420	629,200	2,751,454	4.3729	4.366	4.272	4.368	4.340	4.420	629,200	4.3729	2.20%
2024-08-08	4.272	4.250	4.276	4.228	4.340	347,200	1,490,398	4.2926	4.272	4.250	4.276	4.228	4.340	347,200	4.2926	-0.28%
2024-08-07	4.284	4.284	4.340	4.258	4.340	406,260	1,744,455	4.2939	4.284	4.284	4.340	4.258	4.340	406,260	4.2939	0.85%
2024-08-06	4.248	4.000	4.314	4.218	4.314	331,000	1,411,019	4.2629	4.248	4.000	4.314	4.218	4.314	331,000	4.2629	0.33%
2024-08-05	4.234	4.232	4.270	4.170	4.338	730,200	3,099,734	4.2450	4.234	4.232	4.270	4.170	4.338	730,200	4.2450	-1.31%
2024-08-02	4.290	4.288	4.472	4.276	4.392	499,800	2,152,470	4.3067	4.290	4.288	4.472	4.276	4.392	499,800	4.3067	-2.85%
2024-08-01	4.416	4.392	4.416	4.400	4.446	176,600	779,899	4.4162	4.416	4.392	4.416	4.400	4.446	176,600	4.4162	-1.34%
2024-07-31	4.476	4.340	4.498	4.336	4.482	1,074,000	4,725,824	4.4002	4.476	4.340	4.498	4.336	4.482	1,074,000	4.4002	3.52%
2024-07-30	4.324	4.320	4.480	4.320	4.378	179,400	779,778	4.3466	4.324	4.320	4.480	4.320	4.378	179,400	4.3466	-1.77%
2024-07-29	4.402	4.400	4.406	4.386	4.450	958,200	4,227,002	4.4114	4.402	4.400	4.406	4.386	4.450	958,200	4.4114	0.69%
2024-07-26	4.372	4.292	4.390	4.356	4.402	143,800	628,223	4.3687	4.372	4.292	4.390	4.356	4.402	143,800	4.3687	0.64%
2024-07-25	4.344	4.344	4.476	4.324	4.382	530,800	2,310,418	4.3527	4.344	4.344	4.476	4.324	4.382	530,800	4.3527	-1.72%
2024-07-24	4.420	4.400	4.442	4.400	4.482	2,490,600	11,076,175	4.4472	4.420	4.400	4.442	4.400	4.482	2,490,600	4.4472	-1.78%
2024-07-23	4.500	4.490	4.540	4.490	4.542	241,600	1,092,774	4.5231	4.500	4.490	4.540	4.490	4.542	241,600	4.5231	-1.79%
2024-07-22	4.582	4.500	4.600	4.480	4.586	129,399	585,151	4.5221	4.582	4.500	4.600	4.480	4.586	129,399	4.5221	2.19%
2024-07-19	4.484	4.478	4.502	4.488	4.524	393,600	1,772,568	4.5035	4.484	4.478	4.502	4.488	4.524	393,600	4.5035	-2.31%
2024-07-18	4.590	4.546	4.680	4.546	4.606	133,000	607,103	4.5647	4.590	4.546	4.680	4.546	4.606	133,000	4.5647	-0.69%
2024-07-17	4.622	4.610	4.770	4.612	4.644	182,000	843,528	4.6348	4.622	4.610	4.770	4.612	4.644	182,000	4.6348	0.04%
2024-07-16	4.620	4.620	4.770	4.566	4.620	462,600	2,120,311	4.5835	4.620	4.620	4.770	4.566	4.620	462,600	4.5835	-0.69%
2024-07-15	4.652	4.640	4.660	4.646	4.790	281,000	1,316,998	4.6868	4.652	4.640	4.660	4.646	4.790	281,000	4.6868	-2.88%
2024-07-12	4.790	4.698	4.800	4.742	4.796	40,290,200	192,582,561	4.7799	4.790	4.698	4.800	4.742	4.796	40,290,200	4.7799	2.18%
2024-07-11	4.688	4.688	4.700	4.628	4.688	2,211,927	10,318,858	4.6651	4.688	4.688	4.700	4.628	4.688	2,211,927	4.6651	2.72%
2024-07-10	4.564	4.550	4.620	4.568	4.652	81,414	373,518	4.5879	4.564	4.550	4.620	4.568	4.652	81,414	4.5879	0.09%
2024-07-09	4.560	4.480	4.570	4.494	4.590	247,000	1,124,406	4.5523	4.560	4.480	4.570	4.494	4.590	247,000	4.5523	0.93%
2024-07-08	4.518	4.480	4.600	4.504	4.572	315,239	1,426,584	4.5254	4.518	4.480	4.600	4.504	4.572	315,239	4.5254	-1.09%
2024-07-05	4.568	4.538	5.000	4.538	4.630	62,400	286,917	4.5980	4.568	4.538	5.000	4.538	4.630	62,400	4.5980	-1.30%
2024-07-04	4.628	4.550	4.660	4.610	4.700	1,048,000	4,855,845	4.6334	4.628	4.550	4.660	4.610	4.700	1,048,000	4.6334	0.61%
2024-07-03	4.600	4.500	4.600	4.522	4.600	95,800	436,794	4.5594	4.600	4.500	4.600	4.522	4.600	95,800	4.5594	2.54%
2024-07-02	4.486	4.460	4.650	4.480	4.550	98,000	440,755	4.4975	4.486	4.460	4.650	4.480	4.550	98,000	4.4975	-0.53%
2024-06-28	4.510	4.500	4.650	4.500	4.562	301,800	1,366,408	4.5275	4.510	4.500	4.650	4.500	4.562	301,800	4.5275	-0.66%
2024-06-27	4.540	4.500	4.646	4.540	4.668	222,400	1,021,572	4.5934	4.540	4.500	4.646	4.540	4.668	222,400	4.5934	-2.74%
2024-06-26	4.668	4.640	4.780	4.628	4.678	396,600	1,846,669	4.6563	4.668	4.640	4.780	4.628	4.678	396,600	4.6563	1.08%
2024-06-25	4.618	4.618	4.780	4.592	4.674	150,200	694,346	4.6228	4.618	4.618	4.780	4.592	4.674	150,200	4.6228	-0.86%
2024-06-24	4.658	4.658	4.780	4.590	4.694	319,462	1,474,303	4.6150	4.658	4.658	4.780	4.590	4.694	319,462	4.6150	-0.77%
2024-06-21	4.694	4.660	5.000	4.660	4.720	453,400	2,122,042	4.6803	4.694	4.660	5.000	4.660	4.720	453,400	4.6803	-1.59%
2024-06-20	4.770	4.700	4.836	4.772	4.848	237,600	1,142,033	4.8065	4.770	4.700	4.836	4.772	4.848	237,600	4.8065	-1.65%
2024-06-19	4.850	4.844	5.000	4.728	4.850	20,293,600	97,886,422	4.8235	4.850	4.844	5.000	4.728	4.850	20,293,600	4.8235	3.90%
2024-06-18	4.668	4.660	4.668	4.668	4.742	289,400	1,357,728	4.6915	4.668	4.660	4.668	4.668	4.742	289,400	4.6915	-0.64%
2024-06-17	4.698	4.686	4.718	4.650	4.730	103,400	484,700	4.6876	4.698	4.686	4.718	4.650	4.730	103,400	4.6876	-0.04%
2024-06-14	4.700	4.696	4.698	4.688	4.722	46,400	218,089	4.7002	4.700	4.696	4.698	4.688	4.722	46,400	4.7002	-0.72%
2024-06-13	4.734	4.700	4.850	4.690	4.750	405,984	1,912,039	4.7096	4.734	4.700	4.850	4.690	4.750	405,984	4.7096	1.24%
2024-06-12	4.676	4.668	4.850	4.672	4.728	300,723	1,415,896	4.7083	4.676	4.668	4.850	4.672	4.728	300,723	4.7083	-1.64%
2024-06-11	4.754	4.740	4.760	4.678	4.764	466,400	2,190,831	4.6973	4.754	4.740	4.760	4.678	4.764	466,400	4.6973	-0.08%
2024-06-07	4.758	4.760	4.780	4.750	4.850	232,252	1,111,516	4.7858	4.758	4.760	4.780	4.750	4.850	232,252	4.7858	-1.86%
2024-06-06	4.848	4.828	4.890	4.828	4.892	688,400	3,347,243	4.8624	4.848	4.828	4.890	4.828	4.892	688,400	4.8624	0.83%
2024-06-05	4.808	4.610	4.850	4.808	4.872	418,800	2,030,237	4.8477	4.808	4.610	4.850	4.808	4.872	418,800	4.8477	0.29%
2024-06-04	4.794	4.720	4.820	4.760	4.812	191,800	921,934	4.8067	4.794	4.720	4.820	4.760	4.812	191,800	4.8067	0.38%
2024-06-03	4.776	4.776	4.800	4.746	4.812	429,800	2,051,670	4.7735	4.776	4.776	4.800	4.746	4.812	429,800	4.7735	2.27%
2024-05-31	4.670	4.606	4.668	4.668	4.848	460,200	2,172,916	4.7217	4.670	4.606	4.668	4.668	4.848	460,200	4.7217	-1.52%
2024-05-30	4.742	4.708	4.748	4.720	4.808	527,000	2,495,377	4.7351	4.742	4.708	4.748	4.720	4.808	527,000	4.7351	-0.46%
2024-05-29	4.764	4.720	5.500	4.746	5.000	1,711,600	8,181,530	4.7800	4.764	4.720	5.500	4.746	5.000	1,711,600	4.7800	-2.06%
2024-05-28	4.864	4.708	4.924	4.854	4.950	336,800	1,644,466	4.8826	4.864	4.708	4.924	4.854	4.950	336,800	4.8826	-0.37%
2024-05-27	4.882	4.880	5.500	4.744	4.894	2,557,800	12,339,436	4.8242	4.882	4.880	5.500	4.744	4.894	2,557,800	4.8242	1.92%
2024-05-24	4.790	4.788	4.890	4.774	4.916	2,434,400	11,733,816	4.8200	4.790	4.788	4.890	4.774	4.916	2,434,400	4.8200	-2.56%
2024-05-23	4.916	4.906	4.940	4.898	4.994	2,864,909	14,139,428	4.9354	4.916	4.906	4.940	4.898	4.994	2,864,909	4.9354	-2.36%
2024-05-22	5.035	5.030	5.200	4.998	5.095	42,068,200	213,301,246	5.0704	5.035	5.030	5.200	4.998	5.095	42,068,200	5.0704	0.30%
2024-05-21	5.020	5.010	5.105	5.005	5.210	2,335,200	11,785,527	5.0469	5.020	5.010	5.105	5.005	5.210	2,335,200	5.0469	-3.65%
2024-05-20	5.210	4.800	5.300	5.195	5.240	2,508,800	13,097,114	5.2205	5.210	4.800	5.300	5.195	5.240	2,508,800	5.2205	0.19%
2024-05-17	5.200	5.140	5.260	5.145	5.250	4,244,000	22,006,719	5.1854	5.200	5.140	5.260	5.145	5.250	4,244,000	5.1854	1.56%
2024-05-16	5.120	5.120	5.135	5.085	5.170	2,721,400	13,970,660	5.1336	5.120	5.120	5.135	5.085	5.170	2,721,400	5.1336	0.49%
2024-05-14	5.095	5.070	5.130	5.090	5.170	2,794,810	14,316,020	5.1224	5.095	5.070	5.130	5.090	5.170	2,794,810	5.1224	0.59%
2024-05-13	5.065	5.040	5.100	4.938	5.085	3,203,895	16,142,403	5.0384	5.065	5.040	5.100	4.938	5.085	3,203,895	5.0384	1.30%
2024-05-10	5.000	4.930	5.050	4.926	5.035	1,219,422	6,082,738	4.9882	5.000	4.930	5.050	4.926	5.035	1,219,422	4.9882	2.00%
2024-05-09	4.902	4.902	5.010	4.882	4.992	2,190,200	10,885,539	4.9701	4.902	4.902	5.010	4.882	4.992	2,190,200	4.9701	0.25%
2024-05-08	4.890	4.886	4.910	4.886	5.000	41,381,403	202,049,032	4.8826	4.890	4.886	4.910	4.886	5.000	41,381,403	4.8826	-1.45%
2024-05-07	4.962	4.944	5.060	4.938	5.180	1,287,600	6,413,012	4.9806	4.962	4.944	5.060	4.938	5.180	1,287,600	4.9806	-1.84%
2024-05-06	5.055	5.000	5.080	4.996	5.075	265,200	1,332,454	5.0243	5.055	5.000	5.080	4.996	5.075	265,200	5.0243	0.90%
2024-05-03	5.010	5.000	5.025	4.954	5.070	771,800	3,858,284	4.9991	5.010	5.000	5.025	4.954	5.070	771,800	4.9991	2.58%
2024-05-02	4.884	4.884	4.906	4.660	4.886	373,200	1,806,345	4.8402	4.884	4.884	4.906	4.660	4.886	373,200	4.8402	4.18%
2024-04-30	4.688	4.630	4.684	4.646	4.726	576,000	2,696,918	4.6821	4.688	4.630	4.684	4.646	4.726	576,000	4.6821	-0.09%
2024-04-29	4.692	4.692	4.820	4.684	4.802	753,000	3,574,462	4.7470	4.692	4.692	4.820	4.684	4.802	753,000	4.7470	-0.34%
2024-04-26	4.708	4.708	4.768	4.524	4.722	1,081,400	5,039,336	4.6600	4.708	4.708	4.768	4.524	4.722	1,081,400	4.6600	4.86%
2024-04-25	4.490	4.492	4.498	4.468	4.562	685,800	3,101,037	4.5218	4.490	4.492	4.498	4.468	4.562	685,800	4.5218	-0.40%
2024-04-24	4.508	4.440	4.508	4.396	4.510	446,400	1,997,232	4.4741	4.508	4.440	4.508	4.396	4.510	446,400	4.4741	3.39%
2024-04-23	4.360	4.346	4.362	4.264	4.364	622,673	2,685,018	4.3121	4.360	4.346	4.362	4.264	4.364	622,673	4.3121	3.51%
2024-04-22	4.212	4.212	4.264	4.180	4.260	729,000	3,084,253	4.2308	4.212	4.212	4.264	4.180	4.260	729,000	4.2308	1.54%
2024-04-19	4.148	4.100	4.150	4.090	4.180	459,400	1,891,507	4.1173	4.148	4.100	4.150	4.090	4.180	459,400	4.1173	-2.31%
2024-04-18	4.246	4.246	4.268	4.180	4.270	175,200	743,676	4.2447	4.246	4.246	4.268	4.180	4.270	175,200	4.2447	0.38%
2024-04-17	4.230	4.218	4.330	4.184	4.240	258,600	1,090,159	4.2156	4.230	4.218	4.330	4.184	4.240	258,600	4.2156	0.24%
2024-04-16	4.220	4.200	4.220	4.200	4.294	20,796,200	88,346,561	4.2482	4.220	4.200	4.220	4.200	4.294	20,796,200	4.2482	-3.17%
2024-04-15	4.358	4.350	4.358	4.292	4.358	2,365,400	10,283,131	4.3473	4.358	4.350	4.358	4.292	4.358	2,365,400	4.3473	-0.86%
2024-04-12	4.396	4.360	4.578	4.392	4.466	228,400	1,007,839	4.4126	4.396	4.360	4.578	4.392	4.466	228,400	4.4126	-1.88%
2024-04-11	4.480	4.420	4.474	4.408	4.488	388,507	1,721,068	4.4300	4.480	4.420	4.474	4.408	4.488	388,507	4.4300	-0.18%
2024-04-10	4.488	4.388	4.500	4.402	4.530	850,336	3,812,253	4.4832	4.488	4.388	4.500	4.402	4.530	850,336	4.4832	1.95%
2024-04-09	4.402	4.332	4.416	4.366	4.416	214,416	942,531	4.3958	4.402	4.332	4.416	4.366	4.416	214,416	4.3958	1.06%
2024-04-08	4.356	4.332	4.356	4.332	4.404	331,000	1,443,130	4.3599	4.356	4.332	4.356	4.332	4.404	331,000	4.3599	-0.09%
2024-04-05	4.360	4.268	4.354	4.268	4.380	20,362,200	88,567,023	4.3496	4.360	4.268	4.354	4.268	4.380	20,362,200	4.3496	-0.14%
2024-04-03	4.366	4.356	4.428	4.364	4.460	778,600	3,440,692	4.4191	4.366	4.356	4.428	4.364	4.460	778,600	4.4191	-1.98%
2024-04-02	4.454	4.448	4.484	4.448	4.508	853,000	3,822,298	4.4810	4.454	4.448	4.484	4.448	4.508	853,000	4.4810	1.74%
2024-03-28	4.378	4.374	4.378	4.324	4.460	1,028,000	4,515,805	4.3928	4.378	4.374	4.378	4.324	4.460	1,028,000	4.3928	2.43%
2024-03-27	4.274	4.230	4.460	4.270	4.350	779,000	3,351,938	4.3029	4.274	4.230	4.460	4.270	4.350	779,000	4.3029	-2.33%
2024-03-26	4.376	4.362	4.428	4.348	4.414	354,555	1,551,281	4.3753	4.376	4.362	4.428	4.348	4.414	354,555	4.3753	0.88%
2024-03-25	4.338	4.310	4.338	4.324	4.396	730,600	3,186,278	4.3612	4.338	4.310	4.338	4.324	4.396	730,600	4.3612	-0.60%
2024-03-22	4.364	4.364	4.396	4.324	4.436	41,715,000	182,454,564	4.3738	4.364	4.364	4.396	4.324	4.436	41,715,000	4.3738	-3.45%
2024-03-21	4.520	4.480	4.596	4.510	4.596	61,531,240	278,922,919	4.5330	4.520	4.480	4.596	4.510	4.596	61,531,240	4.5330	0.94%
2024-03-20	4.478	4.410	4.500	4.414	4.500	7,722,400	34,436,269	4.4593	4.478	4.410	4.500	4.414	4.500	7,722,400	4.4593	1.50%
2024-03-19	4.412	4.412	4.534	4.412	4.500	679,800	3,032,548	4.4609	4.412	4.412	4.534	4.412	4.500	679,800	4.4609	-2.69%
2024-03-18	4.534	4.400	4.550	4.450	4.552	505,800	2,292,140	4.5317	4.534	4.400	4.550	4.450	4.552	505,800	4.5317	1.34%
2024-03-15	4.474	4.444	4.552	4.406	4.500	512,200	2,276,885	4.4453	4.474	4.444	4.552	4.406	4.500	512,200	4.4453	-1.58%
2024-03-14	4.546	4.532	4.672	4.510	4.646	687,400	3,124,584	4.5455	4.546	4.532	4.672	4.510	4.646	687,400	4.5455	-1.47%
2024-03-13	4.614	4.550	4.628	4.600	4.672	724,800	3,359,989	4.6357	4.614	4.550	4.628	4.600	4.672	724,800	4.6357	0.30%
2024-03-12	4.600	4.602	4.620	4.388	4.614	711,228	3,221,062	4.5289	4.600	4.602	4.620	4.388	4.614	711,228	4.5289	4.88%
2024-03-11	4.386	4.330	4.396	4.330	4.390	578,600	2,524,484	4.3631	4.386	4.330	4.396	4.330	4.390	578,600	4.3631	2.67%
2024-03-08	4.272	4.270	4.314	4.264	4.314	155,400	665,318	4.2813	4.272	4.270	4.314	4.264	4.314	155,400	4.2813	0.95%
2024-03-07	4.232	4.240	4.260	4.192	4.314	40,291,794	170,681,346	4.2361	4.232	4.240	4.260	4.192	4.314	40,291,794	4.2361	-1.54%
2024-03-06	4.298	4.238	4.296	4.200	4.354	1,468,200	6,331,742	4.3126	4.298	4.238	4.296	4.200	4.354	1,468,200	4.3126	2.58%
2024-03-05	4.190	4.120	4.190	4.192	4.400	669,400	2,833,572	4.2330	4.190	4.120	4.190	4.192	4.400	669,400	4.2330	-4.34%
2024-03-04	4.380	4.310	4.400	4.364	4.390	174,600	764,878	4.3807	4.380	4.310	4.400	4.364	4.390	174,600	4.3807	-0.27%
2024-03-01	4.392	4.310	4.440	4.286	4.400	564,400	2,454,118	4.3482	4.392	4.310	4.440	4.286	4.400	564,400	4.3482	1.24%
2024-02-29	4.338	4.286	4.332	4.306	4.378	422,200	1,828,727	4.3314	4.338	4.286	4.332	4.306	4.378	422,200	4.3314	0.32%
2024-02-28	4.324	4.256	4.428	4.320	4.474	1,179,600	5,223,410	4.4281	4.324	4.256	4.428	4.320	4.474	1,179,600	4.4281	-2.17%
2024-02-27	4.420	4.320	4.440	4.256	4.430	287,200	1,249,036	4.3490	4.420	4.320	4.440	4.256	4.430	287,200	4.3490	3.27%
2024-02-26	4.280	4.266	4.346	4.260	4.312	259,800	1,116,410	4.2972	4.280	4.266	4.346	4.260	4.312	259,800	4.2972	-0.33%
2024-02-23	4.294	4.250	4.340	4.250	4.344	714,536	3,056,097	4.2770	4.294	4.250	4.340	4.250	4.344	714,536	4.2770	0.00%
2024-02-22	4.294	4.300	4.320	4.184	4.300	450,800	1,909,228	4.2352	4.294	4.300	4.320	4.184	4.300	450,800	4.2352	1.37%
2024-02-21	4.236	4.090	4.290	4.090	4.320	834,400	3,549,752	4.2543	4.236	4.090	4.290	4.090	4.320	834,400	4.2543	3.07%
2024-02-20	4.110	3.996	4.196	4.050	4.124	197,600	804,989	4.0738	4.110	3.996	4.196	4.050	4.124	197,600	4.0738	0.05%
2024-02-19	4.108	4.098	4.108	4.094	4.130	469,200	1,930,948	4.1154	4.108	4.098	4.108	4.094	4.130	469,200	4.1154	-2.84%
2024-02-16	4.228	4.224	4.232	4.070	4.242	20,445,284	84,907,058	4.1529	4.228	4.224	4.232	4.070	4.242	20,445,284	4.1529	3.78%
2024-02-15	4.074	3.866	4.160	3.994	4.082	333,317	1,355,668	4.0672	4.074	3.866	4.160	3.994	4.082	333,317	4.0672	0.59%
2024-02-14	4.050	3.866	4.300	3.866	4.050	370,579	1,482,919	4.0016	4.050	3.866	4.300	3.866	4.050	370,579	4.0016	2.53%
2024-02-09	3.950	3.860	4.300	3.880	3.944	365,200	1,422,822	3.8960	3.950	3.860	4.300	3.880	3.944	365,200	3.8960	-1.20%
2024-02-08	3.998	3.994	4.004	3.980	4.068	380,400	1,524,469	4.0075	3.998	3.994	4.004	3.980	4.068	380,400	4.0075	-0.55%
2024-02-07	4.020	3.800	4.046	4.006	4.196	2,125,296	8,700,690	4.0939	4.020	3.800	4.046	4.006	4.196	2,125,296	4.0939	-1.86%
2024-02-06	4.096	3.786	4.100	3.932	4.108	1,628,400	6,593,713	4.0492	4.096	3.786	4.100	3.932	4.108	1,628,400	4.0492	6.78%
2024-02-05	3.836	3.786	4.200	3.786	3.910	442,400	1,697,298	3.8366	3.836	3.786	4.200	3.786	3.910	442,400	3.8366	-0.10%
2024-02-02	3.840	3.738	3.986	3.822	3.988	430,800	1,671,384	3.8797	3.840	3.738	3.986	3.822	3.988	430,800	3.8797	-0.72%
2024-02-01	3.868	3.866	3.872	3.808	3.942	1,102,200	4,291,880	3.8939	3.868	3.866	3.872	3.808	3.942	1,102,200	3.8939	2.22%
2024-01-31	3.784	3.762	3.812	3.770	3.924	33,144,900	126,854,212	3.8273	3.784	3.762	3.812	3.770	3.924	33,144,900	3.8273	-2.97%
2024-01-30	3.900	3.892	4.300	3.894	4.050	2,409,200	9,456,246	3.9251	3.900	3.892	4.300	3.894	4.050	2,409,200	3.9251	-3.70%
2024-01-29	4.050	3.838	4.300	4.018	4.104	1,474,400	5,969,110	4.0485	4.050	3.838	4.300	4.018	4.104	1,474,400	4.0485	0.85%
2024-01-26	4.016	3.838	4.300	4.014	4.132	31,505,200	129,595,004	4.1134	4.016	3.838	4.300	4.014	4.132	31,505,200	4.1134	-3.83%
2024-01-25	4.176	4.152	4.250	4.090	4.194	521,600	2,170,914	4.1620	4.176	4.152	4.250	4.090	4.194	521,600	4.1620	0.82%
2024-01-24	4.142	4.000	4.330	3.980	4.174	40,448,600	164,057,144	4.0559	4.142	4.000	4.330	3.980	4.174	40,448,600	4.0559	4.07%
2024-01-23	3.980	3.900	4.400	3.850	4.044	556,800	2,212,706	3.9740	3.980	3.900	4.400	3.850	4.044	556,800	3.9740	3.92%
2024-01-22	3.830	3.620	3.966	3.782	3.966	40,531,570	154,493,975	3.8117	3.830	3.620	3.966	3.782	3.966	40,531,570	3.8117	-2.99%
2024-01-19	3.948	3.930	4.032	3.916	4.048	50,395,000	201,142,344	3.9913	3.948	3.930	4.032	3.916	4.048	50,395,000	3.9913	-1.69%
2024-01-18	4.016	3.970	4.400	3.960	4.034	50,313,600	200,391,514	3.9828	4.016	3.970	4.400	3.960	4.034	50,313,600	3.9828	0.90%
2024-01-17	3.980	3.970	4.200	3.952	4.106	424,800	1,708,494	4.0219	3.980	3.970	4.200	3.952	4.106	424,800	4.0219	-5.28%
2024-01-16	4.202	4.170	4.550	4.188	4.294	228,800	968,936	4.2349	4.202	4.170	4.550	4.188	4.294	228,800	4.2349	-2.14%
2024-01-15	4.294	4.280	4.550	4.278	4.348	897,600	3,865,137	4.3061	4.294	4.280	4.550	4.278	4.348	897,600	4.3061	-1.92%
2024-01-12	4.378	4.372	4.378	4.360	4.446	266,200	1,167,758	4.3868	4.378	4.372	4.378	4.360	4.446	266,200	4.3868	-1.08%
2024-01-11	4.426	4.426	4.462	4.344	4.444	214,308	946,012	4.4143	4.426	4.426	4.462	4.344	4.444	214,308	4.4143	2.22%
2024-01-10	4.330	4.308	4.588	4.308	4.588	206,301	897,695	4.3514	4.330	4.308	4.588	4.308	4.588	206,301	4.3514	-0.92%
2024-01-09	4.370	4.360	4.530	4.362	4.460	271,600	1,193,063	4.3927	4.370	4.360	4.530	4.362	4.460	271,600	4.3927	-0.36%
2024-01-08	4.386	4.384	4.530	4.384	4.500	879,233	3,867,402	4.3986	4.386	4.384	4.530	4.384	4.500	879,233	4.3986	-3.22%
2024-01-05	4.532	4.532	4.550	4.518	4.594	225,330	1,028,026	4.5623	4.532	4.532	4.550	4.518	4.594	225,330	4.5623	-1.65%
2024-01-04	4.608	4.590	4.800	4.570	4.608	160,200	735,670	4.5922	4.608	4.590	4.800	4.570	4.608	160,200	4.5922	0.04%
2024-01-03	4.606	4.600	4.800	4.580	4.660	1,491,000	6,841,255	4.5884	4.606	4.600	4.800	4.580	4.660	1,491,000	4.5884	-1.87%
2024-01-02	4.694	4.684	4.800	4.680	4.800	204,200	963,906	4.7204	4.694	4.684	4.800	4.680	4.800	204,200	4.7204	-1.22%
2023-12-29	4.752	4.730	4.800	4.712	4.776	322,800	1,535,268	4.7561	4.752	4.730	4.800	4.712	4.776	322,800	4.7561	-0.17%
2023-12-28	4.760	4.700	4.806	4.620	4.800	484,800	2,260,266	4.6623	4.760	4.700	4.806	4.620	4.800	484,800	4.6623	3.43%
2023-12-27	4.602	4.590	4.638	4.550	4.602	276,000	1,263,405	4.5776	4.602	4.590	4.638	4.550	4.602	276,000	4.5776	2.68%
2023-12-22	4.482	4.480	4.490	4.458	4.762	1,759,400	7,936,926	4.5112	4.482	4.480	4.490	4.458	4.762	1,759,400	4.5112	-4.48%
2023-12-21	4.692	4.650	4.710	4.632	4.692	105,725	493,155	4.6645	4.692	4.650	4.710	4.632	4.692	105,725	4.6645	-0.34%
2023-12-20	4.708	4.698	4.710	4.680	4.746	75,400	356,221	4.7244	4.708	4.698	4.710	4.680	4.746	75,400	4.7244	0.60%
2023-12-19	4.680	4.650	4.710	4.654	4.686	10,106,800	47,397,763	4.6897	4.680	4.650	4.710	4.654	4.686	10,106,800	4.6897	-0.64%
2023-12-18	4.710	4.420	4.800	4.692	4.780	40,050,200	189,296,938	4.7265	4.710	4.420	4.800	4.692	4.780	40,050,200	4.7265	-1.46%
2023-12-15	4.780	4.760	4.840	4.742	4.840	10,078,200	47,994,727	4.7622	4.780	4.760	4.840	4.742	4.840	10,078,200	4.7622	2.62%
2023-12-14	4.658	4.420	4.748	4.654	4.748	153,800	725,780	4.7190	4.658	4.420	4.748	4.654	4.748	153,800	4.7190	0.13%
2023-12-13	4.652	4.620	4.670	4.620	4.674	129,000	600,654	4.6562	4.652	4.620	4.670	4.620	4.674	129,000	4.6562	-1.36%
2023-12-12	4.716	4.654	4.728	4.650	4.718	135,314	634,378	4.6882	4.716	4.654	4.728	4.650	4.718	135,314	4.6882	2.03%
2023-12-11	4.622	4.620	4.728	4.556	4.644	324,600	1,495,889	4.6084	4.622	4.620	4.728	4.556	4.644	324,600	4.6084	-1.28%
2023-12-08	4.682	4.682	4.728	4.650	4.728	128,200	598,935	4.6719	4.682	4.682	4.728	4.650	4.728	128,200	4.6719	-0.34%
2023-12-07	4.698	4.644	4.760	4.638	4.696	142,281	663,424	4.6628	4.698	4.644	4.760	4.638	4.696	142,281	4.6628	-0.63%
2023-12-06	4.728	4.710	4.800	4.632	4.738	42,400	199,750	4.7111	4.728	4.710	4.800	4.632	4.738	42,400	4.7111	2.07%
2023-12-05	4.632	4.632	4.800	4.614	4.720	333,600	1,551,670	4.6513	4.632	4.632	4.800	4.614	4.720	333,600	4.6513	-2.36%
2023-12-04	4.744	4.720	4.824	4.734	4.840	1,074,800	5,163,432	4.8041	4.744	4.720	4.824	4.734	4.840	1,074,800	4.8041	-1.82%
2023-12-01	4.832	4.820	5.235	4.830	4.890	1,347,800	6,526,603	4.8424	4.832	4.820	5.235	4.830	4.890	1,347,800	4.8424	-1.71%
2023-11-30	4.916	4.890	5.235	4.866	4.928	120,600	591,531	4.9049	4.916	4.890	5.235	4.866	4.928	120,600	4.9049	-0.24%
2023-11-29	4.928	4.918	5.235	4.910	5.050	482,000	2,405,309	4.9903	4.928	4.918	5.235	4.910	5.050	482,000	4.9903	-2.42%
2023-11-28	5.050	5.020	5.050	5.030	5.095	55,800	282,383	5.0606	5.050	5.020	5.050	5.030	5.095	55,800	5.0606	-0.69%
2023-11-27	5.085	5.025	5.235	5.020	5.090	204,800	1,035,701	5.0571	5.085	5.025	5.235	5.020	5.090	204,800	5.0571	0.10%
2023-11-24	5.080	5.070	5.200	5.070	5.150	5,224,400	26,569,919	5.0857	5.080	5.070	5.200	5.070	5.150	5,224,400	5.0857	-2.21%
2023-11-23	5.195	5.200	5.235	5.070	5.205	5,226,400	26,836,588	5.1348	5.195	5.200	5.235	5.070	5.205	5,226,400	5.1348	2.36%
2023-11-22	5.075	5.050	5.220	5.060	5.120	73,800	375,973	5.0945	5.075	5.050	5.220	5.060	5.120	73,800	5.0945	-0.20%
2023-11-21	5.085	5.060	5.250	5.080	5.240	5,518,340	28,520,290	5.1683	5.085	5.060	5.250	5.080	5.240	5,518,340	5.1683	-0.88%
2023-11-20	5.130	5.135	5.230	5.055	5.145	1,642,800	8,415,577	5.1227	5.130	5.135	5.230	5.055	5.145	1,642,800	5.1227	1.79%
2023-11-17	5.040	4.980	5.045	4.992	5.065	5,693,400	28,563,938	5.0170	5.040	4.980	5.045	4.992	5.065	5,693,400	5.0170	-1.37%
2023-11-16	5.110	5.100	5.110	5.070	5.250	26,943,200	138,105,600	5.1258	5.110	5.100	5.110	5.070	5.250	26,943,200	5.1258	-1.92%
2023-11-15	5.210	5.200	5.210	5.100	5.240	5,590,800	28,798,249	5.1510	5.210	5.200	5.210	5.100	5.240	5,590,800	5.1510	4.33%
2023-11-14	4.994	4.856	5.090	4.972	5.060	5,357,400	26,773,722	4.9975	4.994	4.856	5.090	4.972	5.060	5,357,400	4.9975	-0.81%
2023-11-13	5.035	5.030	5.060	4.918	5.035	5,461,096	27,089,569	4.9605	5.035	5.030	5.060	4.918	5.035	5,461,096	4.9605	2.50%
2023-11-10	4.912	4.900	5.045	4.910	5.065	6,166,028	30,442,489	4.9371	4.912	4.900	5.045	4.910	5.065	6,166,028	4.9371	-3.50%
2023-11-09	5.090	5.090	5.165	5.065	5.140	5,028,600	25,579,251	5.0868	5.090	5.090	5.165	5.065	5.140	5,028,600	5.0868	0.00%
2023-11-08	5.090	5.065	5.165	5.065	5.165	30,583,200	155,610,269	5.0881	5.090	5.065	5.165	5.065	5.165	30,583,200	5.0881	-0.59%
2023-11-07	5.120	5.050	5.150	5.090	5.165	6,159,057	31,542,633	5.1213	5.120	5.050	5.150	5.090	5.165	6,159,057	5.1213	-1.06%
2023-11-06	5.175	5.155	5.200	5.045	5.180	6,376,200	32,884,533	5.1574	5.175	5.155	5.200	5.045	5.180	6,376,200	5.1574	4.00%
2023-11-03	4.976	4.976	4.982	4.860	4.980	357,400	1,762,181	4.9306	4.976	4.976	4.982	4.860	4.980	357,400	4.9306	3.45%
2023-11-02	4.810	4.780	4.830	4.790	4.890	181,000	876,699	4.8436	4.810	4.780	4.830	4.790	4.890	181,000	4.8436	1.56%
2023-11-01	4.736	4.732	4.800	4.694	4.760	336,200	1,587,620	4.7222	4.736	4.732	4.800	4.694	4.760	336,200	4.7222	-0.13%
2023-10-31	4.742	4.740	4.826	4.736	4.824	596,600	2,844,146	4.7673	4.742	4.740	4.826	4.736	4.824	596,600	4.7673	-2.47%
2023-10-30	4.862	4.806	4.866	4.760	4.866	1,090,600	5,255,279	4.8187	4.862	4.806	4.866	4.760	4.866	1,090,600	4.8187	1.12%
2023-10-27	4.808	4.802	4.850	4.736	4.820	857,800	4,099,400	4.7790	4.808	4.802	4.850	4.736	4.820	857,800	4.7790	2.69%
2023-10-26	4.682	4.672	4.750	4.630	4.718	3,060,400	14,288,615	4.6689	4.682	4.672	4.750	4.630	4.718	3,060,400	4.6689	0.43%
2023-10-25	4.662	4.546	4.760	4.630	4.784	8,418,200	40,090,115	4.7623	4.662	4.546	4.760	4.630	4.784	8,418,200	4.7623	1.83%
2023-10-24	4.578	4.560	4.800	4.544	4.628	7,639,903	34,948,959	4.5745	4.578	4.560	4.800	4.544	4.628	7,639,903	4.5745	-0.99%
2023-10-20	4.624	4.616	4.800	4.618	4.672	12,153,400	56,542,752	4.6524	4.624	4.616	4.800	4.618	4.672	12,153,400	4.6524	-0.90%
2023-10-19	4.666	4.666	4.800	4.664	4.756	11,838,600	55,357,718	4.6760	4.666	4.666	4.800	4.664	4.756	11,838,600	4.6760	-2.10%
2023-10-18	4.766	4.756	4.846	4.758	4.814	11,634,800	55,702,738	4.7876	4.766	4.756	4.846	4.758	4.814	11,634,800	4.7876	-1.37%
2023-10-17	4.832	4.800	4.852	4.816	4.852	11,580,800	55,935,740	4.8300	4.832	4.800	4.852	4.816	4.852	11,580,800	4.8300	0.67%
2023-10-16	4.800	4.750	4.846	4.790	4.872	12,040,000	58,328,749	4.8446	4.800	4.750	4.846	4.790	4.872	12,040,000	4.8446	-1.76%
2023-10-13	4.886	4.850	5.105	4.886	5.000	11,816,400	58,242,810	4.9290	4.886	4.850	5.105	4.886	5.000	11,816,400	4.9290	-3.63%
2023-10-12	5.070	5.050	5.105	5.050	5.090	24,270,000	123,136,789	5.0736	5.070	5.050	5.105	5.050	5.090	24,270,000	5.0736	1.30%
2023-10-11	5.005	4.932	5.050	4.976	5.020	12,292,806	61,291,829	4.9860	5.005	4.932	5.050	4.976	5.020	12,292,806	4.9860	2.18%
2023-10-10	4.898	4.880	4.920	4.866	4.966	19,152,000	93,974,660	4.9068	4.898	4.880	4.920	4.866	4.966	19,152,000	4.9068	1.53%
2023-10-09	4.824	4.704	4.996	4.802	4.866	344,542	1,659,865	4.8176	4.824	4.704	4.996	4.802	4.866	344,542	4.8176	0.08%
2023-10-06	4.820	4.800	4.850	4.800	4.856	384,200	1,863,624	4.8507	4.820	4.800	4.850	4.800	4.856	384,200	4.8507	1.60%
2023-10-05	4.744	4.704	4.998	4.738	4.792	1,156,800	5,519,188	4.7711	4.744	4.704	4.998	4.738	4.792	1,156,800	4.7711	0.34%
2023-10-04	4.728	4.708	4.732	4.706	4.780	8,635,800	40,794,395	4.7239	4.728	4.708	4.732	4.706	4.780	8,635,800	4.7239	-1.54%
2023-10-03	4.802	4.780	4.998	4.782	4.822	8,074,400	38,806,355	4.8061	4.802	4.780	4.998	4.782	4.822	8,074,400	4.8061	-3.03%
2023-09-29	4.952	4.750	4.952	4.860	4.976	85,400	417,296	4.8864	4.952	4.750	4.952	4.860	4.976	85,400	4.8864	3.99%
2023-09-28	4.762	4.762	4.930	4.750	4.858	8,448,400	40,295,928	4.7697	4.762	4.762	4.930	4.750	4.858	8,448,400	4.7697	-1.24%
2023-09-27	4.822	4.808	4.930	4.834	4.894	16,047,200	77,780,746	4.8470	4.822	4.808	4.930	4.834	4.894	16,047,200	4.8470	0.12%
2023-09-26	4.816	4.816	5.000	4.790	4.890	12,927,800	62,867,888	4.8630	4.816	4.816	5.000	4.790	4.890	12,927,800	4.8630	-1.71%
2023-09-25	4.900	4.820	5.100	4.894	5.000	269,400	1,331,623	4.9429	4.900	4.820	5.100	4.894	5.000	269,400	4.9429	-2.78%
2023-09-22	5.040	4.950	5.100	4.830	5.035	610,200	3,040,954	4.9835	5.040	4.950	5.100	4.830	5.035	610,200	4.9835	3.87%
2023-09-21	4.852	4.830	4.950	4.840	4.922	513,992	2,496,575	4.8572	4.852	4.830	4.950	4.840	4.922	513,992	4.8572	-2.02%
2023-09-20	4.952	4.940	4.990	4.948	4.990	148,400	737,396	4.9690	4.952	4.940	4.990	4.948	4.990	148,400	4.9690	-1.45%
2023-09-19	5.025	4.990	5.030	4.982	5.035	371,800	1,858,660	4.9991	5.025	4.990	5.030	4.982	5.035	371,800	4.9991	-0.20%
2023-09-18	5.035	5.030	5.140	5.040	5.130	349,800	1,778,959	5.0856	5.035	5.030	5.140	5.040	5.130	349,800	5.0856	-2.52%
2023-09-15	5.165	5.115	5.190	5.115	5.200	265,600	1,373,936	5.1730	5.165	5.115	5.190	5.115	5.200	265,600	5.1730	0.68%
2023-09-14	5.130	5.060	5.145	5.095	5.145	78,400	400,594	5.1096	5.130	5.060	5.145	5.095	5.145	78,400	5.1096	0.69%
2023-09-13	5.095	5.060	5.190	5.085	5.150	199,516	1,020,170	5.1132	5.095	5.060	5.190	5.085	5.150	199,516	5.1132	-0.68%
2023-09-12	5.130	5.130	5.230	5.090	5.165	330,000	1,689,347	5.1192	5.130	5.130	5.230	5.090	5.165	330,000	5.1192	-0.58%
2023-09-11	5.160	5.110	5.230	5.040	5.165	12,626,000	64,768,173	5.1297	5.160	5.110	5.230	5.040	5.165	12,626,000	5.1297	-0.10%
2023-09-07	5.165	5.165	5.280	5.160	5.230	4,176,418	21,574,858	5.1659	5.165	5.165	5.280	5.160	5.230	4,176,418	5.1659	-1.99%
2023-09-06	5.270	5.205	5.500	5.205	5.280	8,114,600	42,601,051	5.2499	5.270	5.205	5.500	5.205	5.280	8,114,600	5.2499	-0.38%
2023-09-05	5.290	5.210	5.400	5.300	5.375	118,000	631,243	5.3495	5.290	5.210	5.400	5.300	5.375	118,000	5.3495	-2.58%
2023-09-04	5.430	5.380	5.450	5.380	5.435	274,400	1,486,200	5.4162	5.430	5.380	5.450	5.380	5.435	274,400	5.4162	2.84%
2023-08-31	5.280	5.250	5.350	5.275	5.365	4,439,800	23,601,366	5.3159	5.280	5.250	5.350	5.275	5.365	4,439,800	5.3159	-0.38%
2023-08-30	5.300	5.290	5.400	5.280	5.480	306,400	1,642,358	5.3602	5.300	5.290	5.400	5.280	5.480	306,400	5.3602	-0.75%
2023-08-29	5.340	5.340	5.400	5.265	5.370	390,200	2,075,159	5.3182	5.340	5.340	5.400	5.265	5.370	390,200	5.3182	2.50%
2023-08-28	5.210	5.200	5.270	5.210	5.380	291,000	1,534,797	5.2742	5.210	5.200	5.270	5.210	5.380	291,000	5.2742	1.66%
2023-08-25	5.125	5.105	5.150	5.125	5.190	267,600	1,377,532	5.1477	5.125	5.105	5.150	5.125	5.190	267,600	5.1477	-2.47%
2023-08-24	5.255	5.245	5.260	5.125	5.260	8,111,000	42,586,866	5.2505	5.255	5.245	5.260	5.125	5.260	8,111,000	5.2505	3.75%
2023-08-23	5.065	5.030	5.110	5.000	5.120	8,492,900	42,997,930	5.0628	5.065	5.030	5.110	5.000	5.120	8,492,900	5.0628	0.00%
2023-08-22	5.065	5.060	5.065	4.940	5.120	9,026,800	45,798,771	5.0736	5.065	5.060	5.065	4.940	5.120	9,026,800	5.0736	2.20%
2023-08-21	4.956	4.940	4.986	4.944	5.060	12,515,104	62,036,527	4.9569	4.956	4.940	4.986	4.944	5.060	12,515,104	4.9569	-2.06%
2023-08-18	5.060	5.055	5.230	5.060	5.215	3,305,200	16,895,723	5.1119	5.060	5.055	5.230	5.060	5.215	3,305,200	5.1119	-3.80%
2023-08-17	5.260	5.230	5.260	5.095	5.290	8,589,000	44,850,109	5.2218	5.260	5.230	5.260	5.095	5.290	8,589,000	5.2218	1.06%
2023-08-16	5.205	5.200	6.000	5.200	5.255	8,158,200	42,538,429	5.2142	5.205	5.200	6.000	5.200	5.255	8,158,200	5.2142	-1.61%
2023-08-15	5.290	5.255	6.000	5.250	5.310	8,381,800	44,225,507	5.2764	5.290	5.255	6.000	5.250	5.310	8,381,800	5.2764	-0.47%
2023-08-14	5.315	5.260	6.000	5.215	5.305	4,737,400	25,060,593	5.2899	5.315	5.260	6.000	5.215	5.305	4,737,400	5.2899	-1.39%
2023-08-11	5.390	5.390	5.800	5.385	5.535	2,365,637	12,855,538	5.4343	5.390	5.390	5.800	5.385	5.535	2,365,637	5.4343	-2.62%
2023-08-10	5.535	5.520	5.800	5.430	5.535	4,953,349	27,063,323	5.4636	5.535	5.520	5.800	5.430	5.535	4,953,349	5.4636	0.45%
2023-08-09	5.510	5.450	5.800	5.450	5.505	4,281,200	23,521,031	5.4940	5.510	5.450	5.800	5.450	5.505	4,281,200	5.4940	-0.18%
2023-08-08	5.520	5.510	6.000	5.510	5.600	8,150,200	45,052,878	5.5278	5.520	5.510	6.000	5.510	5.600	8,150,200	5.5278	-2.82%
2023-08-07	5.680	5.500	5.800	5.590	5.675	668,301	3,774,111	5.6473	5.680	5.500	5.800	5.590	5.675	668,301	5.6473	-0.09%
2023-08-04	5.685	5.655	5.830	5.645	5.735	8,621,800	48,847,343	5.6656	5.685	5.655	5.830	5.645	5.735	8,621,800	5.6656	2.16%
2023-08-03	5.565	5.500	5.635	5.515	5.625	8,377,400	46,563,998	5.5583	5.565	5.500	5.635	5.515	5.625	8,377,400	5.5583	0.45%
2023-08-02	5.540	5.540	5.640	5.515	5.710	487,200	2,701,127	5.5442	5.540	5.540	5.640	5.515	5.710	487,200	5.5442	-3.23%
2023-08-01	5.725	5.705	5.800	5.685	5.885	2,999,700	17,248,533	5.7501	5.725	5.705	5.800	5.685	5.885	2,999,700	5.7501	-0.17%
2023-07-31	5.735	5.225	5.795	5.735	5.905	9,156,400	52,977,781	5.7859	5.735	5.225	5.795	5.735	5.905	9,156,400	5.7859	1.77%
2023-07-28	5.635	5.635	5.645	5.410	5.650	3,259,000	18,236,901	5.5959	5.635	5.635	5.645	5.410	5.650	3,259,000	5.5959	2.64%
2023-07-27	5.490	5.380	5.500	5.395	5.505	5,825,600	31,795,848	5.4580	5.490	5.380	5.500	5.395	5.505	5,825,600	5.4580	3.10%
2023-07-26	5.325	5.250	5.350	5.280	5.335	6,005,200	31,948,868	5.3202	5.325	5.250	5.350	5.280	5.335	6,005,200	5.3202	-0.75%
2023-07-25	5.365	5.240	5.395	5.240	5.380	1,543,800	8,260,558	5.3508	5.365	5.240	5.395	5.240	5.380	1,543,800	5.3508	6.13%
2023-07-24	5.055	5.040	5.240	5.040	5.155	246,400	1,255,516	5.0954	5.055	5.040	5.240	5.040	5.155	246,400	5.0954	-2.32%
2023-07-21	5.175	5.080	5.210	5.150	5.210	234,484	1,212,988	5.1730	5.175	5.080	5.210	5.150	5.210	234,484	5.1730	1.07%
2023-07-20	5.120	5.115	5.200	5.120	5.240	210,600	1,091,107	5.1809	5.120	5.115	5.200	5.120	5.240	210,600	5.1809	-1.16%
2023-07-19	5.180	5.180	5.280	5.080	5.200	167,600	857,897	5.1187	5.180	5.180	5.280	5.080	5.200	167,600	5.1187	-0.38%
2023-07-18	5.200	5.130	5.245	5.200	5.285	118,400	618,808	5.2264	5.200	5.130	5.245	5.200	5.285	118,400	5.2264	-2.26%
2023-07-14	5.320	5.090	5.330	5.295	5.380	75,800	403,614	5.3247	5.320	5.090	5.330	5.295	5.380	75,800	5.3247	-0.47%
2023-07-13	5.345	5.315	5.350	5.190	5.345	438,000	2,332,111	5.3245	5.345	5.315	5.350	5.190	5.345	438,000	5.3245	4.09%
2023-07-12	5.135	5.080	5.185	5.105	5.180	89,890	463,815	5.1598	5.135	5.080	5.185	5.105	5.180	89,890	5.1598	1.88%
2023-07-11	5.040	4.970	5.105	4.976	5.100	880,076	4,430,785	5.0345	5.040	4.970	5.105	4.976	5.100	880,076	5.0345	1.53%
2023-07-10	4.964	4.890	5.130	4.952	5.040	181,400	905,488	4.9917	4.964	4.890	5.130	4.952	5.040	181,400	4.9917	0.94%
2023-07-07	4.918	4.900	4.990	4.860	4.980	12,058,303	59,186,280	4.9083	4.918	4.900	4.990	4.860	4.980	12,058,303	4.9083	-1.21%
2023-07-06	4.978	4.910	5.095	4.930	5.090	165,200	828,529	5.0153	4.978	4.910	5.095	4.930	5.090	165,200	5.0153	-1.62%
2023-07-05	5.060	5.040	5.150	5.050	5.155	131,600	667,366	5.0712	5.060	5.040	5.150	5.050	5.155	131,600	5.0712	-1.56%
2023-07-04	5.140	5.060	5.160	5.080	5.160	371,800	1,906,713	5.1283	5.140	5.060	5.160	5.080	5.160	371,800	5.1283	0.39%
2023-07-03	5.120	5.040	5.150	4.936	5.140	591,600	3,011,856	5.0910	5.120	5.040	5.150	4.936	5.140	591,600	5.0910	3.73%
2023-06-30	4.936	4.890	4.992	4.900	4.976	789,600	3,901,462	4.9411	4.936	4.890	4.992	4.900	4.976	789,600	4.9411	-0.40%
2023-06-29	4.956	4.930	5.015	4.930	5.015	938,400	4,669,117	4.9756	4.956	4.930	5.015	4.930	5.015	938,400	4.9756	-1.67%
2023-06-28	5.040	4.968	5.130	4.968	5.060	727,600	3,650,776	5.0176	5.040	4.968	5.130	4.968	5.060	727,600	5.0176	0.50%
2023-06-27	5.015	4.952	5.130	4.950	5.035	2,049,600	10,253,047	5.0025	5.015	4.952	5.130	4.950	5.035	2,049,600	5.0025	2.47%
2023-06-26	4.894	4.868	4.950	4.850	4.936	290,000	1,419,528	4.8949	4.894	4.868	4.950	4.850	4.936	290,000	4.8949	0.00%
2023-06-23	4.894	4.890	4.950	4.850	4.914	12,482,200	60,856,988	4.8755	4.894	4.890	4.950	4.850	4.914	12,482,200	4.8755	-1.85%
2023-06-21	4.986	4.978	5.100	4.984	5.100	8,320,715	41,651,980	5.0058	4.986	4.978	5.100	4.984	5.100	8,320,715	5.0058	-2.90%
2023-06-20	5.135	5.130	5.145	5.120	5.265	249,200	1,293,956	5.1924	5.135	5.130	5.145	5.120	5.265	249,200	5.1924	-2.47%
2023-06-19	5.265	5.100	5.295	5.185	5.380	343,000	1,795,245	5.2340	5.265	5.100	5.295	5.185	5.380	343,000	5.2340	-1.22%
2023-06-16	5.330	5.150	5.400	5.285	5.385	1,289,400	6,864,420	5.3237	5.330	5.150	5.400	5.285	5.385	1,289,400	5.3237	0.57%
2023-06-15	5.300	5.230	5.350	5.110	5.300	3,074,600	16,122,185	5.2437	5.300	5.230	5.350	5.110	5.300	3,074,600	5.2437	3.72%
2023-06-14	5.110	5.080	5.190	5.085	5.195	3,993,200	20,530,991	5.1415	5.110	5.080	5.190	5.085	5.195	3,993,200	5.1415	0.20%
2023-06-13	5.100	5.095	5.120	4.974	5.125	3,664,495	18,483,168	5.0439	5.100	5.095	5.120	4.974	5.125	3,664,495	5.0439	2.49%
2023-06-12	4.976	4.890	4.996	4.924	4.990	948,833	4,706,023	4.9598	4.976	4.890	4.996	4.924	4.990	948,833	4.9598	0.40%
2023-06-09	4.956	4.880	4.980	4.892	4.974	1,592,000	7,880,093	4.9498	4.956	4.880	4.980	4.892	4.974	1,592,000	4.9498	1.18%
2023-06-08	4.898	4.850	4.960	4.858	4.926	2,744,200	13,416,604	4.8891	4.898	4.850	4.960	4.858	4.926	2,744,200	4.8891	-1.01%
2023-06-07	4.948	4.870	4.970	4.910	4.970	1,207,489	5,970,565	4.9446	4.948	4.870	4.970	4.910	4.970	1,207,489	4.9446	2.44%
2023-06-06	4.830	4.800	4.910	4.810	4.932	994,800	4,866,706	4.8921	4.830	4.800	4.910	4.810	4.932	994,800	4.8921	-0.12%
2023-06-05	4.836	4.750	4.860	4.782	4.854	251,000	1,212,276	4.8298	4.836	4.750	4.860	4.782	4.854	251,000	4.8298	0.29%
2023-06-02	4.822	4.750	4.854	4.702	4.850	1,179,600	5,608,914	4.7549	4.822	4.750	4.854	4.702	4.850	1,179,600	4.7549	5.28%
2023-06-01	4.580	4.580	4.730	4.558	4.690	1,054,800	4,876,637	4.6233	4.580	4.580	4.730	4.558	4.690	1,054,800	4.6233	0.44%
2023-05-31	4.560	4.520	4.570	4.500	4.600	5,219,000	23,636,558	4.5289	4.560	4.520	4.570	4.500	4.600	5,219,000	4.5289	-2.52%
2023-05-30	4.678	4.634	4.710	4.580	4.680	1,884,800	8,741,765	4.6380	4.678	4.634	4.710	4.580	4.680	1,884,800	4.6380	1.74%
2023-05-29	4.598	4.550	4.650	4.588	4.724	1,605,450	7,451,048	4.6411	4.598	4.550	4.650	4.588	4.724	1,605,450	4.6411	-1.25%
2023-05-25	4.656	4.640	4.800	4.608	4.746	2,141,200	10,009,134	4.6745	4.656	4.640	4.800	4.608	4.746	2,141,200	4.6745	-1.98%
2023-05-24	4.750	4.750	4.850	4.742	4.840	1,834,800	8,781,813	4.7863	4.750	4.750	4.850	4.742	4.840	1,834,800	4.7863	-1.98%
2023-05-23	4.846	4.840	4.880	4.842	4.980	2,433,100	11,933,866	4.9048	4.846	4.840	4.880	4.842	4.980	2,433,100	4.9048	-1.78%
2023-05-22	4.934	4.870	4.980	4.848	4.970	1,907,098	9,400,121	4.9290	4.934	4.870	4.980	4.848	4.970	1,907,098	4.9290	2.32%
2023-05-19	4.822	4.822	4.898	4.810	4.938	1,509,000	7,310,933	4.8449	4.822	4.822	4.898	4.810	4.938	1,509,000	4.8449	-2.35%
2023-05-18	4.938	4.880	4.990	4.920	4.990	1,627,400	8,049,327	4.9461	4.938	4.880	4.990	4.920	4.990	1,627,400	4.9461	1.19%
2023-05-17	4.880	4.860	4.970	4.862	5.010	2,277,800	11,261,624	4.9441	4.880	4.860	4.970	4.862	5.010	2,277,800	4.9441	-2.20%
2023-05-16	4.990	4.930	5.040	4.970	5.030	1,906,600	9,520,044	4.9932	4.990	4.930	5.040	4.970	5.030	1,906,600	4.9932	0.89%
2023-05-15	4.946	4.900	4.988	4.840	4.982	53,972,566	264,262,766	4.8962	4.946	4.900	4.988	4.840	4.982	53,972,566	4.8962	1.31%
2023-05-12	4.882	4.840	4.922	4.882	4.950	52,389,000	258,110,132	4.9268	4.882	4.840	4.922	4.882	4.950	52,389,000	4.9268	0.12%
2023-05-11	4.876	4.790	4.900	4.798	4.904	4,861,400	23,537,668	4.8417	4.876	4.790	4.900	4.798	4.904	4,861,400	4.8417	1.37%
2023-05-10	4.810	4.750	4.822	4.746	4.822	7,260,948	34,743,092	4.7849	4.810	4.750	4.822	4.746	4.822	7,260,948	4.7849	0.50%
2023-05-09	4.786	4.780	4.890	4.786	4.928	6,964,600	33,890,156	4.8661	4.786	4.780	4.890	4.786	4.928	6,964,600	4.8661	-3.12%
2023-05-08	4.940	4.840	5.000	4.908	4.976	7,239,288	35,715,700	4.9336	4.940	4.840	5.000	4.908	4.976	7,239,288	4.9336	0.53%
2023-05-05	4.914	4.900	4.940	4.906	4.978	15,731,400	77,756,600	4.9428	4.914	4.900	4.940	4.906	4.978	15,731,400	4.9428	0.86%
2023-05-04	4.872	4.870	4.916	4.836	4.910	15,022,000	73,156,961	4.8700	4.872	4.870	4.916	4.836	4.910	15,022,000	4.8700	0.74%
2023-05-03	4.836	4.828	4.880	4.780	4.850	6,971,000	33,543,470	4.8119	4.836	4.828	4.880	4.780	4.850	6,971,000	4.8119	-1.79%
2023-05-02	4.924	4.888	5.150	4.870	5.030	3,750,000	18,480,114	4.9280	4.924	4.888	5.150	4.870	5.030	3,750,000	4.9280	-0.24%
2023-04-28	4.936	4.850	5.150	4.898	4.984	25,848,200	127,491,194	4.9323	4.936	4.850	5.150	4.898	4.984	25,848,200	4.9323	1.52%
2023-04-27	4.862	4.810	4.876	4.816	4.876	861,400	4,184,518	4.8578	4.862	4.810	4.876	4.816	4.876	861,400	4.8578	-0.82%
2023-04-26	4.902	4.850	4.950	4.812	4.942	7,225,924	35,294,900	4.8845	4.902	4.850	4.950	4.812	4.942	7,225,924	4.8845	1.66%
2023-04-25	4.822	4.752	4.900	4.780	4.946	57,905,000	279,707,334	4.8305	4.822	4.752	4.900	4.780	4.946	57,905,000	4.8305	-3.13%
2023-04-24	4.978	4.950	5.150	4.926	5.040	5,997,000	29,852,081	4.9778	4.978	4.950	5.150	4.926	5.040	5,997,000	4.9778	-0.32%
2023-04-21	4.994	4.960	5.040	4.982	5.130	4,601,000	23,279,982	5.0598	4.994	4.960	5.040	4.982	5.130	4,601,000	5.0598	-3.40%
2023-04-20	5.170	5.150	5.250	5.150	5.200	5,201,400	26,902,745	5.1722	5.170	5.150	5.250	5.150	5.200	5,201,400	5.1722	-0.10%
2023-04-19	5.175	5.150	5.250	5.150	5.275	5,389,000	28,094,626	5.2133	5.175	5.150	5.250	5.150	5.275	5,389,000	5.2133	-2.17%
2023-04-18	5.290	5.210	5.450	5.275	5.350	3,954,000	20,939,778	5.2958	5.290	5.210	5.450	5.275	5.350	3,954,000	5.2958	-1.31%
2023-04-17	5.360	5.100	5.400	5.205	5.380	4,912,400	26,109,911	5.3151	5.360	5.100	5.400	5.205	5.380	4,912,400	5.3151	2.10%
2023-04-14	5.250	5.200	5.290	5.190	5.285	3,257,600	17,049,278	5.2337	5.250	5.200	5.290	5.190	5.285	3,257,600	5.2337	0.29%
2023-04-13	5.235	5.165	5.300	5.120	5.235	4,405,709	22,837,413	5.1836	5.235	5.165	5.300	5.120	5.235	4,405,709	5.1836	-0.29%
2023-04-12	5.250	5.240	5.450	5.225	5.330	4,814,068	25,395,716	5.2753	5.250	5.240	5.450	5.225	5.330	4,814,068	5.2753	-1.96%
2023-04-11	5.355	5.275	5.435	5.275	5.430	5,802,400	31,048,747	5.3510	5.355	5.275	5.435	5.275	5.430	5,802,400	5.3510	0.28%
2023-04-06	5.340	5.330	5.500	5.250	5.345	3,893,000	20,617,696	5.2961	5.340	5.330	5.500	5.250	5.345	3,893,000	5.2961	-0.09%
2023-04-04	5.345	5.300	5.520	5.285	5.375	4,351,400	23,220,040	5.3362	5.345	5.300	5.520	5.285	5.375	4,351,400	5.3362	-1.38%
2023-04-03	5.420	5.330	5.430	5.345	5.430	3,688,600	19,843,877	5.3798	5.420	5.330	5.430	5.345	5.430	3,688,600	5.3798	-0.09%
2023-03-31	5.425	5.320	5.425	5.390	5.500	4,475,400	24,316,441	5.4334	5.425	5.320	5.425	5.390	5.500	4,475,400	5.4334	0.93%
2023-03-30	5.375	5.335	5.440	5.300	5.405	3,328,200	17,831,932	5.3578	5.375	5.335	5.440	5.300	5.405	3,328,200	5.3578	0.47%
2023-03-29	5.350	5.300	5.360	5.330	5.465	4,322,000	23,226,159	5.3739	5.350	5.300	5.360	5.330	5.465	4,322,000	5.3739	2.49%
2023-03-28	5.220	5.180	5.330	5.170	5.260	4,056,800	21,173,170	5.2192	5.220	5.180	5.330	5.170	5.260	4,056,800	5.2192	0.87%
2023-03-27	5.175	5.100	5.245	5.150	5.280	4,689,000	24,482,417	5.2212	5.175	5.100	5.245	5.150	5.280	4,689,000	5.2212	-2.91%
2023-03-24	5.330	5.230	5.440	5.280	5.385	3,181,800	16,943,148	5.3250	5.330	5.230	5.440	5.280	5.385	3,181,800	5.3250	0.85%
2023-03-23	5.285	5.250	5.350	5.060	5.300	4,838,600	25,103,093	5.1881	5.285	5.250	5.350	5.060	5.300	4,838,600	5.1881	4.45%
2023-03-22	5.060	4.500	5.060	5.045	5.135	5,069,800	25,742,045	5.0775	5.060	4.500	5.060	5.045	5.135	5,069,800	5.0775	1.00%
2023-03-21	5.010	4.500	5.050	4.882	5.020	4,112,700	20,395,406	4.9591	5.010	4.500	5.050	4.882	5.020	4,112,700	4.9591	2.54%
2023-03-20	4.886	4.850	5.050	4.816	5.000	5,231,800	25,479,175	4.8701	4.886	4.850	5.050	4.816	5.000	5,231,800	4.8701	-2.77%
2023-03-17	5.025	4.950	5.025	4.906	5.030	4,399,400	21,953,029	4.9900	5.025	4.950	5.025	4.906	5.030	4,399,400	4.9900	4.51%
2023-03-16	4.808	4.800	5.140	4.774	4.960	4,776,400	23,118,571	4.8402	4.808	4.800	5.140	4.774	4.960	4,776,400	4.8402	-1.48%
2023-03-15	4.880	4.766	4.892	4.850	4.960	4,608,800	22,552,134	4.8933	4.880	4.766	4.892	4.850	4.960	4,608,800	4.8933	2.43%
2023-03-14	4.764	4.700	5.140	4.748	4.926	4,869,400	23,516,092	4.8294	4.764	4.700	5.140	4.748	4.926	4,869,400	4.8294	-2.89%
2023-03-13	4.906	4.560	5.000	4.842	4.990	4,878,200	24,005,652	4.9210	4.906	4.560	5.000	4.842	4.990	4,878,200	4.9210	3.15%
2023-03-10	4.756	4.720	5.400	4.744	4.900	3,515,825	16,847,468	4.7919	4.756	4.720	5.400	4.744	4.900	3,515,825	4.7919	-4.00%
2023-03-09	4.954	4.950	5.400	4.954	5.055	2,137,592	10,689,437	5.0007	4.954	4.950	5.400	4.954	5.055	2,137,592	5.0007	-1.31%
2023-03-08	5.020	5.010	5.400	4.988	5.130	2,046,200	10,301,941	5.0347	5.020	5.010	5.400	4.988	5.130	2,046,200	5.0347	-3.28%
2023-03-07	5.190	5.185	5.250	5.150	5.345	3,224,209	16,892,274	5.2392	5.190	5.185	5.250	5.150	5.345	3,224,209	5.2392	-1.61%
2023-03-06	5.275	5.250	5.400	5.250	5.330	2,511,200	13,289,182	5.2920	5.275	5.250	5.400	5.250	5.330	2,511,200	5.2920	-0.75%
2023-03-03	5.315	5.250	5.450	5.245	5.365	3,418,600	18,123,529	5.3014	5.315	5.250	5.450	5.245	5.365	3,418,600	5.3014	2.02%
2023-03-02	5.210	5.150	5.260	5.185	5.230	3,650,400	19,018,138	5.2099	5.210	5.150	5.260	5.185	5.230	3,650,400	5.2099	-1.61%
2023-03-01	5.295	5.295	5.350	5.000	5.305	4,191,400	21,835,005	5.2095	5.295	5.295	5.350	5.000	5.305	4,191,400	5.2095	6.67%
2023-02-28	4.964	4.940	5.500	4.934	5.085	4,077,200	20,385,398	4.9999	4.964	4.940	5.500	4.934	5.085	4,077,200	4.9999	-1.41%
2023-02-27	5.035	4.986	-	4.990	5.090	5,371,600	27,001,896	5.0268	5.035	4.986	-	4.990	5.090	5,371,600	5.0268	-0.49%
2023-02-24	5.060	5.050	6.000	5.060	5.185	4,247,400	21,748,032	5.1203	5.060	5.050	6.000	5.060	5.185	4,247,400	5.1203	-3.62%
2023-02-23	5.250	5.125	5.350	5.160	5.295	3,790,600	19,854,133	5.2377	5.250	5.125	5.350	5.160	5.295	3,790,600	5.2377	1.45%
2023-02-22	5.175	5.165	5.350	5.150	6.000	7,296,600	37,839,968	5.1860	5.175	5.165	5.350	5.150	6.000	7,296,600	5.1860	-1.24%
2023-02-21	5.240	5.235	5.380	5.240	5.450	4,912,850	26,067,333	5.3059	5.240	5.235	5.380	5.240	5.450	4,912,850	5.3059	-3.76%
2023-02-20	5.445	5.350	5.480	5.340	5.470	4,240,600	23,008,731	5.4258	5.445	5.350	5.480	5.340	5.470	4,240,600	5.4258	1.21%
2023-02-17	5.380	5.350	5.500	5.375	5.560	4,155,200	22,547,199	5.4263	5.380	5.350	5.500	5.375	5.560	4,155,200	5.4263	-2.27%
2023-02-16	5.505	5.450	5.680	5.465	5.640	4,099,300	22,784,801	5.5582	5.505	5.450	5.680	5.465	5.640	4,099,300	5.5582	1.94%
2023-02-15	5.400	5.395	5.680	5.365	5.495	3,965,800	21,459,503	5.4111	5.400	5.395	5.680	5.365	5.495	3,965,800	5.4111	-1.28%
2023-02-14	5.470	5.380	5.500	5.465	5.510	3,499,000	19,170,195	5.4788	5.470	5.380	5.500	5.465	5.510	3,499,000	5.4788	-1.08%
2023-02-13	5.530	5.520	5.630	5.395	5.545	4,377,731	24,018,675	5.4866	5.530	5.520	5.630	5.395	5.545	4,377,731	5.4866	0.64%
2023-02-10	5.495	5.495	5.625	5.495	5.700	4,143,254	22,990,122	5.5488	5.495	5.495	5.625	5.495	5.700	4,143,254	5.5488	-4.77%
2023-02-09	5.770	5.635	5.785	5.540	5.770	3,308,150	18,746,627	5.6668	5.770	5.635	5.785	5.540	5.770	3,308,150	5.6668	3.04%
2023-02-08	5.600	5.570	5.650	5.570	5.705	6,037,000	33,829,047	5.6036	5.600	5.570	5.650	5.570	5.705	6,037,000	5.6036	-1.84%
2023-02-07	5.705	5.670	5.750	5.650	5.760	4,483,767	25,590,120	5.7073	5.705	5.670	5.750	5.650	5.760	4,483,767	5.7073	1.69%
2023-02-06	5.610	5.580	5.720	5.590	5.785	4,276,800	24,070,885	5.6282	5.610	5.580	5.720	5.590	5.785	4,276,800	5.6282	-3.94%
2023-02-03	5.840	5.820	6.150	5.775	5.870	3,629,000	21,123,706	5.8208	5.840	5.820	6.150	5.775	5.870	3,629,000	5.8208	-1.27%
2023-02-02	5.915	5.700	5.930	5.910	6.050	3,528,800	21,142,817	5.9915	5.915	5.700	5.930	5.910	6.050	3,528,800	5.9915	0.08%
2023-02-01	5.910	5.900	5.915	5.710	5.915	3,472,800	20,296,286	5.8444	5.910	5.900	5.915	5.710	5.915	3,472,800	5.8444	3.23%
2023-01-31	5.725	5.700	5.750	5.640	5.830	1,735,600	9,913,348	5.7118	5.725	5.700	5.750	5.640	5.830	1,735,600	5.7118	-0.26%
2023-01-30	5.740	5.740	6.125	5.740	6.025	1,511,000	8,844,123	5.8532	5.740	5.740	6.125	5.740	6.025	1,511,000	5.8532	-5.20%
2023-01-27	6.055	6.025	6.060	6.005	6.080	3,811,800	23,020,253	6.0392	6.055	6.025	6.060	6.005	6.080	3,811,800	6.0392	0.92%
2023-01-26	6.000	5.930	6.500	5.790	6.005	1,787,223	10,651,288	5.9597	6.000	5.930	6.500	5.790	6.005	1,787,223	5.9597	4.08%
2023-01-20	5.765	5.670	5.800	5.660	5.770	3,240,800	18,614,582	5.7438	5.765	5.670	5.800	5.660	5.770	3,240,800	5.7438	2.95%
2023-01-19	5.600	5.560	6.000	5.570	5.650	2,721,200	15,303,998	5.6240	5.600	5.560	6.000	5.570	5.650	2,721,200	5.6240	-1.93%
2023-01-18	5.710	5.695	6.000	5.590	5.710	3,222,400	18,275,232	5.6713	5.710	5.695	6.000	5.590	5.710	3,222,400	5.6713	0.97%
2023-01-17	5.655	5.600	5.850	5.610	5.730	2,434,600	13,742,080	5.6445	5.655	5.600	5.850	5.610	5.730	2,434,600	5.6445	-0.44%
2023-01-16	5.680	5.680	5.850	5.620	5.790	2,760,000	15,742,184	5.7037	5.680	5.680	5.850	5.620	5.790	2,760,000	5.7037	-1.39%
2023-01-13	5.760	5.760	5.850	5.615	5.760	3,892,200	22,083,925	5.6739	5.760	5.760	5.850	5.615	5.760	3,892,200	5.6739	1.95%
2023-01-12	5.650	5.615	5.770	5.580	5.785	4,545,800	25,620,116	5.6360	5.650	5.615	5.770	5.580	5.785	4,545,800	5.6360	-1.40%
2023-01-11	5.730	5.650	5.860	5.700	5.850	2,252,351	13,057,965	5.7975	5.730	5.650	5.860	5.700	5.850	2,252,351	5.7975	-0.17%
2023-01-10	5.740	5.670	5.870	5.680	5.760	946,743	5,420,674	5.7256	5.740	5.670	5.870	5.680	5.760	946,743	5.7256	-0.35%
2023-01-09	5.760	5.720	5.800	5.675	5.770	2,472,270	14,162,877	5.7287	5.760	5.720	5.800	5.675	5.770	2,472,270	5.7287	2.86%
2023-01-06	5.600	5.600	5.740	5.550	5.740	2,471,800	13,972,072	5.6526	5.600	5.600	5.740	5.550	5.740	2,471,800	5.6526	-1.15%
2023-01-05	5.665	5.600	5.750	5.640	5.805	1,738,200	9,877,662	5.6827	5.665	5.600	5.750	5.640	5.805	1,738,200	5.6827	1.52%
2023-01-04	5.580	5.500	5.600	5.380	5.590	3,596,800	19,808,338	5.5072	5.580	5.500	5.600	5.380	5.590	3,596,800	5.5072	4.49%
2023-01-03	5.340	5.320	5.350	5.090	5.355	4,952,000	25,735,477	5.1970	5.340	5.320	5.350	5.090	5.355	4,952,000	5.1970	2.20%
2022-12-30	5.225	5.140	5.280	5.215	5.300	2,266,400	11,894,419	5.2482	5.225	5.140	5.280	5.215	5.300	2,266,400	5.2482	0.87%
2022-12-29	5.180	5.175	5.245	5.150	5.245	3,757,800	19,510,250	5.1919	5.180	5.175	5.245	5.150	5.245	3,757,800	5.1919	-2.45%
2022-12-28	5.310	5.225	5.380	5.285	5.390	4,212,800	22,434,784	5.3254	5.310	5.225	5.380	5.285	5.390	4,212,800	5.3254	1.63%
2022-12-23	5.225	5.220	5.350	5.190	5.305	3,510,200	18,351,989	5.2282	5.225	5.220	5.350	5.190	5.305	3,510,200	5.2282	-1.79%
2022-12-22	5.320	4.880	5.345	5.210	5.350	902,200	4,752,123	5.2673	5.320	4.880	5.345	5.210	5.350	902,200	5.2673	4.83%
2022-12-21	5.075	5.020	5.150	5.040	5.105	672,256	3,410,194	5.0728	5.075	5.020	5.150	5.040	5.105	672,256	5.0728	0.79%
2022-12-20	5.035	5.035	5.980	4.990	5.130	617,200	3,118,851	5.0532	5.035	5.035	5.980	4.990	5.130	617,200	5.0532	-3.17%
2022-12-19	5.200	5.040	5.980	5.190	5.360	271,600	1,418,514	5.2228	5.200	5.040	5.980	5.190	5.360	271,600	5.2228	-1.14%
2022-12-16	5.260	5.220	5.790	5.120	5.305	391,800	2,052,981	5.2399	5.260	5.220	5.790	5.120	5.305	391,800	5.2399	0.77%
2022-12-15	5.220	5.205	5.790	5.205	5.340	1,014,000	5,315,342	5.2420	5.220	5.205	5.790	5.205	5.340	1,014,000	5.2420	-2.61%
2022-12-14	5.360	5.360	5.790	5.305	5.410	130,600	699,382	5.3551	5.360	5.360	5.790	5.305	5.410	130,600	5.3551	0.56%
2022-12-13	5.330	5.330	5.450	5.275	5.390	1,027,178	5,481,873	5.3368	5.330	5.330	5.450	5.275	5.390	1,027,178	5.3368	0.85%
2022-12-12	5.285	5.200	5.790	5.255	5.440	717,288	3,849,218	5.3663	5.285	5.200	5.790	5.255	5.440	717,288	5.3663	-4.34%
2022-12-09	5.525	5.300	5.560	5.370	5.545	1,121,560	6,120,676	5.4573	5.525	5.300	5.560	5.370	5.545	1,121,560	5.4573	2.50%
2022-12-08	5.390	5.045	5.380	5.090	5.405	2,541,400	13,487,183	5.3070	5.390	5.045	5.380	5.090	5.405	2,541,400	5.3070	6.63%
2022-12-07	5.055	5.000	5.295	5.050	5.435	1,610,817	8,365,733	5.1935	5.055	5.000	5.295	5.050	5.435	1,610,817	5.1935	-3.44%
2022-12-06	5.235	5.235	5.300	5.115	5.405	2,095,400	11,004,534	5.2518	5.235	5.235	5.300	5.115	5.405	2,095,400	5.2518	-2.24%
2022-12-05	5.355	5.270	5.400	5.080	5.355	2,136,600	11,218,012	5.2504	5.355	5.270	5.400	5.080	5.355	2,136,600	5.2504	9.29%
2022-12-02	4.900	4.900	5.000	4.844	4.970	331,600	1,626,496	4.9050	4.900	4.900	5.000	4.844	4.970	331,600	4.9050	1.07%
2022-12-01	4.848	4.700	4.848	4.860	5.075	2,581,000	12,731,861	4.9329	4.848	4.700	4.848	4.860	5.075	2,581,000	4.9329	0.66%
2022-11-30	4.816	4.792	4.820	4.602	4.814	1,298,600	6,106,445	4.7023	4.816	4.792	4.820	4.602	4.814	1,298,600	4.7023	3.13%
2022-11-29	4.670	4.550	4.670	4.434	4.670	2,228,200	10,177,739	4.5677	4.670	4.550	4.670	4.434	4.670	2,228,200	4.5677	7.75%
2022-11-28	4.334	4.300	5.000	4.190	4.350	2,398,800	10,293,797	4.2912	4.334	4.300	5.000	4.190	4.350	2,398,800	4.2912	-1.86%
2022-11-25	4.416	4.400	5.000	4.408	4.506	1,247,200	5,546,827	4.4474	4.416	4.400	5.000	4.408	4.506	1,247,200	4.4474	-2.43%
2022-11-24	4.526	4.360	5.000	4.482	4.568	235,200	1,064,546	4.5261	4.526	4.360	5.000	4.482	4.568	235,200	4.5261	0.62%
2022-11-23	4.498	4.400	5.000	4.432	4.540	786,000	3,517,368	4.4750	4.498	4.400	5.000	4.432	4.540	786,000	4.4750	1.31%
2022-11-22	4.440	4.420	5.000	4.408	4.582	2,156,600	9,640,638	4.4703	4.440	4.420	5.000	4.408	4.582	2,156,600	4.4703	-3.18%
2022-11-21	4.586	4.450	5.000	4.502	4.624	1,527,858	6,974,547	4.5649	4.586	4.450	5.000	4.502	4.624	1,527,858	4.5649	-2.96%
2022-11-18	4.726	4.650	4.900	4.696	4.902	2,580,400	12,473,992	4.8341	4.726	4.650	4.900	4.696	4.902	2,580,400	4.8341	0.34%
2022-11-17	4.710	4.690	4.726	4.542	4.750	3,091,200	14,386,896	4.6541	4.710	4.690	4.726	4.542	4.750	3,091,200	4.6541	-2.16%
2022-11-16	4.814	4.700	4.860	4.692	4.876	2,554,800	12,231,442	4.7876	4.814	4.700	4.860	4.692	4.876	2,554,800	4.7876	0.08%
2022-11-15	4.810	4.770	4.836	4.454	4.832	4,165,400	19,605,691	4.7068	4.810	4.770	4.836	4.454	4.832	4,165,400	4.7068	7.13%
2022-11-14	4.490	4.400	4.550	4.448	4.586	5,784,400	26,130,888	4.5175	4.490	4.400	4.550	4.448	4.586	5,784,400	4.5175	1.77%
2022-11-11	4.412	4.412	4.436	4.256	4.420	4,177,077	18,135,688	4.3417	4.412	4.412	4.436	4.256	4.420	4,177,077	4.3417	10.36%
2022-11-10	3.998	3.900	4.290	3.986	4.050	1,293,006	5,183,777	4.0091	3.998	3.900	4.290	3.986	4.050	1,293,006	4.0091	-3.34%
2022-11-09	4.136	4.100	4.362	4.100	4.290	1,781,270	7,521,534	4.2226	4.136	4.100	4.362	4.100	4.290	1,781,270	4.2226	-2.08%
2022-11-08	4.224	4.224	4.260	4.196	4.296	1,538,200	6,506,960	4.2302	4.224	4.224	4.260	4.196	4.296	1,538,200	4.2302	-1.45%
2022-11-07	4.286	4.286	4.362	4.052	4.354	2,593,300	10,990,215	4.2379	4.286	4.286	4.362	4.052	4.354	2,593,300	4.2379	3.98%
2022-11-04	4.122	4.010	4.200	3.948	4.260	2,812,800	11,728,892	4.1698	4.122	4.010	4.200	3.948	4.260	2,812,800	4.1698	7.46%
2022-11-03	3.836	3.500	3.850	3.830	3.936	660,800	2,563,435	3.8793	3.836	3.500	3.850	3.830	3.936	660,800	3.8793	-3.81%
2022-11-02	3.988	3.988	3.992	3.832	4.000	2,100,600	8,181,910	3.8950	3.988	3.988	3.992	3.832	4.000	2,100,600	3.8950	2.62%
2022-11-01	3.886	-	3.912	3.662	3.940	4,856,200	18,636,422	3.8377	3.886	-	3.912	3.662	3.940	4,856,200	3.8377	7.65%
2022-10-31	3.610	-	3.680	3.534	3.730	3,835,800	13,922,763	3.6297	3.610	-	3.680	3.534	3.730	3,835,800	3.6297	1.63%
2022-10-28	3.552	3.530	4.000	3.540	3.750	2,404,200	8,762,279	3.6446	3.552	3.530	4.000	3.540	3.750	2,404,200	3.6446	-5.93%
2022-10-27	3.776	3.730	3.800	3.766	3.908	2,416,400	9,250,425	3.8282	3.776	3.730	3.800	3.766	3.908	2,416,400	3.8282	1.34%
2022-10-26	3.726	3.700	3.820	3.600	3.816	3,936,600	14,693,964	3.7327	3.726	3.700	3.820	3.600	3.816	3,936,600	3.7327	2.64%
2022-10-25	3.630	3.630	3.700	3.440	3.766	12,580,668	45,748,831	3.6364	3.630	3.630	3.700	3.440	3.766	12,580,668	3.6364	2.66%
2022-10-24	3.536	3.512	3.660	3.498	3.860	6,913,604	25,251,939	3.6525	3.536	3.512	3.660	3.498	3.860	6,913,604	3.6525	-9.61%
2022-10-21	3.912	3.900	3.980	3.906	3.980	1,648,000	6,497,212	3.9425	3.912	3.900	3.980	3.906	3.980	1,648,000	3.9425	-0.56%
2022-10-20	3.934	3.900	4.500	3.850	4.012	6,613,200	25,942,578	3.9228	3.934	3.900	4.500	3.850	4.012	6,613,200	3.9228	-2.53%
2022-10-19	4.036	3.998	4.500	4.034	4.188	2,192,800	8,975,669	4.0932	4.036	3.998	4.500	4.034	4.188	2,192,800	4.0932	-4.04%
2022-10-18	4.206	4.182	4.214	4.070	4.214	6,312,400	26,092,766	4.1336	4.206	4.182	4.214	4.070	4.214	6,312,400	4.1336	3.44%
2022-10-17	4.066	4.038	4.068	3.908	4.096	2,251,400	9,001,698	3.9983	4.066	4.038	4.068	3.908	4.096	2,251,400	3.9983	0.35%
2022-10-14	4.052	4.036	4.200	4.036	4.196	1,836,400	7,593,305	4.1349	4.052	4.036	4.200	4.036	4.196	1,836,400	4.1349	1.50%
2022-10-13	3.992	3.980	4.500	3.990	4.136	2,452,200	9,890,915	4.0335	3.992	3.980	4.500	3.990	4.136	2,452,200	4.0335	-3.29%
2022-10-12	4.128	4.102	4.280	3.996	4.260	5,526,239	22,530,779	4.0771	4.128	4.102	4.280	3.996	4.260	5,526,239	4.0771	-0.43%
2022-10-11	4.146	4.120	4.146	4.128	4.280	4,587,212	19,186,457	4.1826	4.146	4.120	4.146	4.128	4.280	4,587,212	4.1826	-3.40%
2022-10-10	4.292	4.286	5.000	4.276	4.340	2,569,815	11,049,447	4.2997	4.292	4.286	5.000	4.276	4.340	2,569,815	4.2997	-3.94%
2022-10-07	4.468	4.000	5.000	4.468	4.534	1,658,000	7,445,900	4.4909	4.468	4.000	5.000	4.468	4.534	1,658,000	4.4909	-3.50%
2022-10-06	4.630	4.580	5.000	4.606	4.660	2,778,600	12,858,109	4.6275	4.630	4.580	5.000	4.606	4.660	2,778,600	4.6275	-0.56%
2022-10-05	4.656	4.330	4.700	4.548	4.684	4,691,400	21,690,446	4.6234	4.656	4.330	4.700	4.548	4.684	4,691,400	4.6234	7.53%
2022-10-03	4.330	4.280	5.000	4.300	4.416	2,854,400	12,412,830	4.3487	4.330	4.280	5.000	4.300	4.416	2,854,400	4.3487	-0.73%
2022-09-30	4.362	4.350	4.400	4.288	4.426	5,869,200	25,586,076	4.3594	4.362	4.350	4.400	4.288	4.426	5,869,200	4.3594	-0.68%
2022-09-29	4.392	4.360	5.000	4.350	4.568	5,846,000	26,044,215	4.4550	4.392	4.360	5.000	4.350	4.568	5,846,000	4.4550	-1.39%
2022-09-28	4.454	4.426	5.000	4.432	4.560	4,278,000	19,229,986	4.4951	4.454	4.426	5.000	4.432	4.560	4,278,000	4.4951	-3.97%
2022-09-27	4.638	4.500	5.000	4.526	4.642	2,183,200	9,983,305	4.5728	4.638	4.500	5.000	4.526	4.642	2,183,200	4.5728	0.43%
2022-09-26	4.618	4.598	-	4.500	4.670	3,432,000	15,814,139	4.6078	4.618	4.598	-	4.500	4.670	3,432,000	4.6078	1.76%
2022-09-23	4.538	4.520	4.572	4.536	4.628	3,602,800	16,438,393	4.5627	4.538	4.520	4.572	4.536	4.628	3,602,800	4.5627	-2.16%
2022-09-22	4.638	4.600	4.650	4.566	4.654	3,094,127	14,299,154	4.6214	4.638	4.600	4.650	4.566	4.654	3,094,127	4.6214	-1.78%
2022-09-21	4.722	4.700	5.500	4.720	4.798	1,453,200	6,918,712	4.7610	4.722	4.700	5.500	4.720	4.798	1,453,200	4.7610	-3.04%
2022-09-20	4.870	4.850	-	4.848	4.902	2,670,400	13,022,873	4.8767	4.870	4.850	-	4.848	4.902	2,670,400	4.8767	2.14%
2022-09-19	4.768	4.752	5.500	4.756	4.808	3,652,800	17,458,112	4.7794	4.768	4.752	5.500	4.756	4.808	3,652,800	4.7794	-2.21%
2022-09-16	4.876	4.874	-	4.870	4.964	2,307,999	11,311,427	4.9010	4.876	4.874	-	4.870	4.964	2,307,999	4.9010	-2.67%
2022-09-15	5.010	4.978	-	4.980	5.025	2,002,200	10,022,809	5.0059	5.010	4.978	-	4.980	5.025	2,002,200	5.0059	0.24%
2022-09-14	4.998	4.960	5.500	4.978	5.140	1,838,076	9,188,233	4.9988	4.998	4.960	5.500	4.978	5.140	1,838,076	4.9988	-2.76%
2022-09-13	5.140	5.000	5.190	5.135	5.185	829,800	4,288,163	5.1677	5.140	5.000	5.190	5.135	5.185	829,800	5.1677	-0.29%
2022-09-09	5.155	5.000	-	5.020	5.170	3,383,186	17,329,417	5.1222	5.155	5.000	-	5.020	5.170	3,383,186	5.1222	2.89%
2022-09-08	5.010	5.000	5.800	5.005	5.125	3,988,400	20,173,065	5.0579	5.010	5.000	5.800	5.005	5.125	3,988,400	5.0579	-0.99%
2022-09-07	5.060	5.050	5.800	5.010	5.095	3,826,359	19,289,273	5.0412	5.060	5.050	5.800	5.010	5.095	3,826,359	5.0412	-1.46%
2022-09-06	5.135	5.100	5.800	5.085	5.170	2,551,000	13,079,436	5.1272	5.135	5.100	5.800	5.085	5.170	2,551,000	5.1272	0.20%
2022-09-05	5.125	5.110	5.140	5.100	5.155	1,472,600	7,549,390	5.1266	5.125	5.110	5.140	5.100	5.155	1,472,600	5.1266	-1.91%
2022-09-02	5.225	5.200	5.400	5.205	5.320	1,325,600	6,964,855	5.2541	5.225	5.200	5.400	5.205	5.320	1,325,600	5.2541	-1.51%
2022-09-01	5.305	5.270	5.800	5.290	5.405	1,267,000	6,765,414	5.3397	5.305	5.270	5.800	5.290	5.405	1,267,000	5.3397	-1.49%
2022-08-31	5.385	5.000	5.435	5.240	5.500	2,722,400	14,605,566	5.3650	5.385	5.000	5.435	5.240	5.500	2,722,400	5.3650	0.94%
2022-08-30	5.335	5.200	5.800	5.210	5.350	2,140,800	11,302,097	5.2794	5.335	5.200	5.800	5.210	5.350	2,140,800	5.2794	-0.56%
2022-08-29	5.365	5.300	6.000	5.355	5.395	1,580,800	8,491,380	5.3716	5.365	5.300	6.000	5.355	5.395	1,580,800	5.3716	-1.11%
2022-08-26	5.425	5.395	6.000	5.405	5.485	715,000	3,875,026	5.4196	5.425	5.395	6.000	5.405	5.485	715,000	5.4196	0.56%
2022-08-25	5.395	5.315	5.500	5.215	5.405	368,000	1,966,361	5.3434	5.395	5.315	5.500	5.215	5.405	368,000	5.3434	6.20%
2022-08-24	5.080	5.075	5.085	5.075	5.190	601,200	3,063,549	5.0957	5.080	5.075	5.085	5.075	5.190	601,200	5.0957	-2.87%
2022-08-23	5.230	5.050	5.500	5.195	5.250	134,800	703,071	5.2157	5.230	5.050	5.500	5.195	5.250	134,800	5.2157	-0.48%
2022-08-22	5.255	5.245	5.255	5.220	5.295	12,600	66,018	5.2395	5.255	5.245	5.255	5.220	5.295	12,600	5.2395	-0.85%
2022-08-19	5.300	5.275	5.340	5.275	5.340	26,917	142,765	5.3039	5.300	5.275	5.340	5.275	5.340	26,917	5.3039	-0.09%
2022-08-18	5.305	5.250	5.410	5.275	5.360	230,400	1,221,882	5.3033	5.305	5.250	5.410	5.275	5.360	230,400	5.3033	-0.93%
2022-08-17	5.355	5.250	5.410	5.305	5.400	124,400	669,247	5.3798	5.355	5.250	5.410	5.305	5.400	124,400	5.3798	0.66%
2022-08-16	5.320	5.320	5.410	5.270	5.475	211,400	1,144,325	5.4131	5.320	5.320	5.410	5.270	5.475	211,400	5.4131	-2.30%
2022-08-15	5.445	5.060	5.580	5.440	5.505	457,000	2,500,621	5.4718	5.445	5.060	5.580	5.440	5.505	457,000	5.4718	-0.82%
2022-08-12	5.490	5.450	5.700	5.445	5.510	223,800	1,228,545	5.4895	5.490	5.450	5.700	5.445	5.510	223,800	5.4895	0.73%
2022-08-11	5.450	5.265	6.000	5.360	5.450	120,597	651,774	5.4046	5.450	5.265	6.000	5.360	5.450	120,597	5.4046	3.51%
2022-08-10	5.265	5.255	6.000	5.225	5.380	637,600	3,359,917	5.2696	5.265	5.255	6.000	5.225	5.380	637,600	5.2696	-3.04%
2022-08-09	5.430	5.400	6.000	5.390	5.500	509,560	2,768,617	5.4333	5.430	5.400	6.000	5.390	5.500	509,560	5.4333	-0.82%
2022-08-08	5.475	5.445	5.505	5.465	5.800	103,800	572,072	5.5113	5.475	5.445	5.505	5.465	5.800	103,800	5.5113	-1.71%
2022-08-05	5.570	5.015	5.700	5.015	5.585	265,919	1,474,250	5.5440	5.570	5.015	5.700	5.015	5.585	265,919	5.5440	0.91%
2022-08-04	5.520	5.400	5.600	5.465	5.535	473,400	2,604,454	5.5016	5.520	5.400	5.600	5.465	5.535	473,400	5.5016	3.27%
2022-08-03	5.345	5.250	5.390	5.330	5.445	326,600	1,762,899	5.3977	5.345	5.250	5.390	5.330	5.445	326,600	5.3977	1.04%
2022-08-02	5.290	5.260	6.000	5.205	5.460	716,800	3,782,358	5.2767	5.290	5.260	6.000	5.205	5.460	716,800	5.2767	-3.11%
2022-08-01	5.460	5.450	5.500	5.385	5.495	482,000	2,632,998	5.4627	5.460	5.450	5.500	5.385	5.495	482,000	5.4627	0.09%
2022-07-29	5.455	5.450	5.570	5.420	5.735	964,000	5,313,085	5.5115	5.455	5.450	5.570	5.420	5.735	964,000	5.5115	-4.88%
2022-07-28	5.735	5.700	6.000	5.725	5.795	250,000	1,436,567	5.7463	5.735	5.700	6.000	5.725	5.795	250,000	5.7463	0.26%
2022-07-27	5.720	5.680	6.000	5.700	5.750	209,400	1,197,736	5.7198	5.720	5.680	6.000	5.700	5.750	209,400	5.7198	-1.55%
2022-07-26	5.810	5.810	6.000	5.740	5.820	521,000	3,008,566	5.7746	5.810	5.810	6.000	5.740	5.820	521,000	5.7746	1.48%
2022-07-25	5.725	5.650	6.000	5.670	5.755	152,200	867,792	5.7017	5.725	5.650	6.000	5.670	5.755	152,200	5.7017	-1.38%
2022-07-22	5.805	5.700	5.830	5.775	5.880	492,418	2,854,862	5.7976	5.805	5.700	5.830	5.775	5.880	492,418	5.7976	0.52%
2022-07-21	5.775	5.700	6.000	5.750	5.845	849,600	4,917,755	5.7883	5.775	5.700	6.000	5.750	5.845	849,600	5.7883	-0.26%
2022-07-20	5.790	5.700	5.950	5.790	5.850	2,088,400	12,186,151	5.8352	5.790	5.700	5.950	5.790	5.850	2,088,400	5.8352	1.76%
2022-07-19	5.690	5.670	5.820	5.660	5.735	634,400	3,620,226	5.7065	5.690	5.670	5.820	5.660	5.735	634,400	5.7065	-1.39%
2022-07-18	5.770	5.760	5.820	5.550	5.785	408,800	2,311,232	5.6537	5.770	5.760	5.820	5.550	5.785	408,800	5.6537	2.94%
2022-07-15	5.605	5.580	6.250	5.580	5.735	316,200	1,783,280	5.6397	5.605	5.580	6.250	5.580	5.735	316,200	5.6397	-3.03%
2022-07-14	5.780	5.740	5.780	5.755	5.855	168,400	978,335	5.8096	5.780	5.740	5.780	5.755	5.855	168,400	5.8096	0.43%
2022-07-13	5.755	5.750	5.900	5.740	5.830	259,888	1,507,275	5.7997	5.755	5.750	5.900	5.740	5.830	259,888	5.7997	0.79%
2022-07-12	5.710	5.680	6.250	5.690	5.805	919,337	5,275,850	5.7388	5.710	5.680	6.250	5.690	5.805	919,337	5.7388	-1.72%
2022-07-11	5.810	5.795	5.950	5.795	5.945	617,334	3,621,885	5.8670	5.810	5.795	5.950	5.795	5.945	617,334	5.8670	-3.97%
2022-07-08	6.050	6.020	6.250	6.030	6.150	633,205	3,853,962	6.0864	6.050	6.020	6.250	6.030	6.150	633,205	6.0864	0.58%
2022-07-07	6.015	6.000	6.050	5.870	6.040	773,000	4,606,404	5.9591	6.015	6.000	6.050	5.870	6.040	773,000	5.9591	-0.41%
2022-07-06	6.040	5.930	6.100	5.940	6.170	1,100,589	6,643,724	6.0365	6.040	5.930	6.100	5.940	6.170	1,100,589	6.0365	-1.71%
2022-07-05	6.145	6.080	6.145	6.135	6.300	461,200	2,847,815	6.1748	6.145	6.080	6.145	6.135	6.300	461,200	6.1748	-0.24%
2022-07-04	6.160	6.160	6.300	6.065	6.180	370,200	2,270,500	6.1332	6.160	6.160	6.300	6.065	6.180	370,200	6.1332	-0.08%
2022-06-30	6.165	6.120	6.365	6.075	6.270	5,083,600	31,513,723	6.1991	6.165	6.120	6.365	6.075	6.270	5,083,600	6.1991	-0.88%
2022-06-29	6.220	6.200	6.410	6.170	6.500	1,637,600	10,296,706	6.2877	6.220	6.200	6.410	6.170	6.500	1,637,600	6.2877	-3.19%
2022-06-28	6.425	6.255	6.435	6.250	6.480	375,400	2,393,953	6.3771	6.425	6.255	6.435	6.250	6.480	375,400	6.3771	0.39%
2022-06-27	6.400	6.225	6.400	6.240	6.470	1,675,000	10,639,147	6.3517	6.400	6.225	6.400	6.240	6.470	1,675,000	6.3517	4.66%
2022-06-24	6.115	6.105	6.150	5.965	6.140	905,200	5,469,523	6.0423	6.115	6.105	6.150	5.965	6.140	905,200	6.0423	4.00%
2022-06-23	5.880	5.760	6.020	5.765	5.920	858,200	5,025,479	5.8558	5.880	5.760	6.020	5.765	5.920	858,200	5.8558	1.99%
2022-06-22	5.765	5.560	6.000	5.755	5.995	883,905	5,208,682	5.8928	5.765	5.560	6.000	5.755	5.995	883,905	5.8928	-4.16%
2022-06-21	6.015	6.000	6.100	5.855	6.020	1,074,200	6,390,275	5.9489	6.015	6.000	6.100	5.855	6.020	1,074,200	5.9489	2.30%
2022-06-20	5.880	5.870	5.890	5.745	5.910	1,248,000	7,287,123	5.8390	5.880	5.870	5.890	5.745	5.910	1,248,000	5.8390	0.00%
2022-06-17	5.880	5.820	5.900	5.685	5.905	1,518,000	8,816,782	5.8082	5.880	5.820	5.900	5.685	5.905	1,518,000	5.8082	2.89%
2022-06-16	5.715	5.680	5.750	5.695	6.000	378,400	2,201,366	5.8176	5.715	5.680	5.750	5.695	6.000	378,400	5.8176	-3.71%
2022-06-15	5.935	5.895	6.000	5.895	5.975	369,800	2,194,608	5.9346	5.935	5.895	6.000	5.895	5.975	369,800	5.9346	2.24%
2022-06-14	5.805	5.805	5.865	5.650	5.875	290,800	1,666,900	5.7321	5.805	5.805	5.865	5.650	5.875	290,800	5.7321	0.26%
2022-06-13	5.790	5.780	5.900	5.775	5.950	755,928	4,424,387	5.8529	5.790	5.780	5.900	5.775	5.950	755,928	5.8529	-4.61%
2022-06-10	6.070	6.030	6.100	5.815	6.100	600,600	3,600,151	5.9943	6.070	6.030	6.100	5.815	6.100	600,600	5.9943	1.42%
2022-06-09	5.985	5.950	6.000	5.915	6.175	976,722	5,942,207	6.0838	5.985	5.950	6.000	5.915	6.175	976,722	6.0838	-1.72%
2022-06-08	6.090	6.040	6.120	5.945	6.105	2,969,073	17,909,484	6.0320	6.090	6.040	6.120	5.945	6.105	2,969,073	6.0320	5.00%
2022-06-07	5.800	5.680	5.810	5.750	5.900	395,000	2,306,431	5.8391	5.800	5.680	5.810	5.750	5.900	395,000	5.8391	0.00%
2022-06-06	5.800	5.800	5.830	5.605	5.835	571,800	3,252,243	5.6877	5.800	5.800	5.830	5.605	5.835	571,800	5.6877	4.50%
2022-06-02	5.550	5.400	5.640	5.490	5.580	536,000	2,953,852	5.5109	5.550	5.400	5.640	5.490	5.580	536,000	5.5109	-0.89%
2022-06-01	5.600	5.590	5.610	5.530	5.660	157,000	878,601	5.5962	5.600	5.590	5.610	5.530	5.660	157,000	5.5962	-0.44%
2022-05-31	5.625	5.610	5.635	5.470	5.685	676,400	3,788,902	5.6016	5.625	5.610	5.635	5.470	5.685	676,400	5.6016	2.46%
2022-05-30	5.490	5.400	5.500	5.370	5.490	666,800	3,611,797	5.4166	5.490	5.400	5.500	5.370	5.490	666,800	5.4166	3.98%
2022-05-27	5.280	5.255	5.300	5.235	5.330	288,000	1,523,157	5.2887	5.280	5.255	5.300	5.235	5.330	288,000	5.2887	3.83%
2022-05-26	5.085	5.040	5.500	5.000	5.120	298,800	1,519,335	5.0848	5.085	5.040	5.500	5.000	5.120	298,800	5.0848	-0.59%
2022-05-25	5.115	5.060	5.140	5.050	5.160	838,400	4,274,427	5.0983	5.115	5.060	5.140	5.050	5.160	838,400	5.0983	0.79%
2022-05-24	5.075	5.060	5.500	5.050	5.285	826,840	4,266,803	5.1604	5.075	5.060	5.500	5.050	5.285	826,840	5.1604	-3.70%
2022-05-23	5.270	5.250	5.500	5.225	5.370	527,800	2,786,736	5.2799	5.270	5.250	5.500	5.225	5.370	527,800	5.2799	-2.68%
2022-05-20	5.415	5.340	5.440	5.275	5.425	681,800	3,655,052	5.3609	5.415	5.340	5.440	5.275	5.425	681,800	5.3609	5.04%
2022-05-19	5.155	5.120	5.160	5.105	5.230	1,057,200	5,449,191	5.1544	5.155	5.120	5.160	5.105	5.230	1,057,200	5.1544	-3.91%
2022-05-18	5.365	5.340	5.500	5.270	5.385	481,200	2,557,039	5.3139	5.365	5.340	5.500	5.270	5.385	481,200	5.3139	-0.19%
2022-05-17	5.375	5.360	5.500	5.200	5.405	541,000	2,867,854	5.3010	5.375	5.360	5.500	5.200	5.405	541,000	5.3010	5.70%
2022-05-16	5.085	4.560	5.190	5.065	5.235	192,406	983,548	5.1118	5.085	4.560	5.190	5.065	5.235	192,406	5.1118	-0.10%
2022-05-13	5.090	5.055	5.100	4.984	5.100	2,339,400	11,814,604	5.0503	5.090	5.055	5.100	4.984	5.100	2,339,400	5.0503	4.47%
2022-05-12	4.872	4.870	5.500	4.864	5.010	2,043,191	10,109,745	4.9480	4.872	4.870	5.500	4.864	5.010	2,043,191	4.9480	-3.62%
2022-05-11	5.055	5.040	5.105	4.870	5.210	1,055,382	5,367,589	5.0859	5.055	5.040	5.105	4.870	5.210	1,055,382	5.0859	2.70%
2022-05-10	4.922	4.900	4.980	4.742	5.000	1,792,629	8,754,678	4.8837	4.922	4.900	4.980	4.742	5.000	1,792,629	4.8837	-3.11%
2022-05-06	5.080	5.070	5.200	5.065	5.175	1,313,000	6,709,944	5.1104	5.080	5.070	5.200	5.065	5.175	1,313,000	5.1104	-5.22%
2022-05-05	5.360	5.360	5.510	5.350	5.525	486,400	2,649,265	5.4467	5.360	5.360	5.510	5.350	5.525	486,400	5.4467	-0.09%
2022-05-04	5.365	5.370	5.450	5.345	5.555	300,000	1,623,551	5.4118	5.365	5.370	5.450	5.345	5.555	300,000	5.4118	-3.42%
2022-05-03	5.555	5.530	5.555	5.385	5.660	828,200	4,600,932	5.5553	5.555	5.530	5.555	5.385	5.660	828,200	5.5553	-1.86%
2022-04-29	5.660	5.660	5.680	5.095	5.675	4,267,200	23,446,074	5.4945	5.660	5.660	5.680	5.095	5.675	4,267,200	5.4945	10.44%
2022-04-28	5.125	5.120	5.170	5.000	5.135	494,000	2,509,867	5.0807	5.125	5.120	5.170	5.000	5.135	494,000	5.0807	2.09%
2022-04-27	5.020	4.990	5.040	4.860	5.040	775,900	3,848,122	4.9596	5.020	4.990	5.040	4.860	5.040	775,900	4.9596	2.20%
2022-04-26	4.912	4.886	4.926	4.900	5.060	1,361,035	6,784,931	4.9851	4.912	4.886	4.926	4.900	5.060	1,361,035	4.9851	2.46%
2022-04-25	4.794	4.780	5.030	4.760	4.950	1,070,000	5,192,317	4.8526	4.794	4.780	5.030	4.760	4.950	1,070,000	4.8526	-4.69%
2022-04-22	5.030	5.000	5.100	4.846	5.060	448,000	2,234,767	4.9883	5.030	5.000	5.100	4.846	5.060	448,000	4.9883	0.50%
2022-04-21	5.005	4.980	5.020	4.972	5.195	1,007,400	5,062,597	5.0254	5.005	4.980	5.020	4.972	5.195	1,007,400	5.0254	-3.75%
2022-04-20	5.200	5.180	5.200	5.190	5.315	252,800	1,319,994	5.2215	5.200	5.180	5.200	5.190	5.315	252,800	5.2215	-0.57%
2022-04-19	5.230	5.215	5.325	5.210	5.430	301,400	1,585,517	5.2605	5.230	5.215	5.325	5.210	5.430	301,400	5.2605	-3.77%
2022-04-14	5.435	5.435	5.480	5.390	5.470	802,200	4,362,206	5.4378	5.435	5.435	5.480	5.390	5.470	802,200	5.4378	1.40%
2022-04-13	5.360	5.300	5.435	5.290	5.435	527,408	2,831,363	5.3684	5.360	5.300	5.435	5.290	5.435	527,408	5.3684	0.37%
2022-04-12	5.340	5.325	5.460	5.195	5.445	1,120,800	5,989,125	5.3436	5.340	5.325	5.460	5.195	5.445	1,120,800	5.3436	1.52%
2022-04-11	5.260	5.255	5.310	5.245	5.560	1,287,565	6,841,803	5.3138	5.260	5.255	5.310	5.245	5.560	1,287,565	5.3138	-5.48%
2022-04-08	5.565	5.525	6.100	5.470	5.600	518,848	2,872,922	5.5371	5.565	5.525	6.100	5.470	5.600	518,848	5.5371	-1.50%
2022-04-07	5.650	5.640	5.660	5.635	5.855	339,200	1,932,581	5.6975	5.650	5.640	5.660	5.635	5.855	339,200	5.6975	-1.91%
2022-04-06	5.760	5.730	5.880	5.750	6.000	483,000	2,800,539	5.7982	5.760	5.730	5.880	5.750	6.000	483,000	5.7982	-4.08%
2022-04-04	6.005	5.900	6.000	5.825	6.010	961,200	5,678,493	5.9077	6.005	5.900	6.000	5.825	6.010	961,200	5.9077	5.81%
2022-04-01	5.675	5.650	6.000	5.520	5.690	428,800	2,384,570	5.5610	5.675	5.650	6.000	5.520	5.690	428,800	5.5610	-1.30%
2022-03-31	5.750	5.745	5.765	5.700	5.830	1,235,000	7,104,526	5.7527	5.750	5.745	5.765	5.700	5.830	1,235,000	5.7527	-1.46%
2022-03-30	5.835	5.770	5.900	5.775	5.935	1,232,800	7,204,722	5.8442	5.835	5.770	5.900	5.775	5.935	1,232,800	5.8442	0.60%
2022-03-29	5.800	5.500	5.810	5.710	5.810	704,200	4,063,082	5.7698	5.800	5.500	5.810	5.710	5.810	704,200	5.7698	2.29%
2022-03-28	5.670	5.550	5.690	5.420	5.720	1,039,600	5,824,753	5.6029	5.670	5.550	5.690	5.420	5.720	1,039,600	5.6029	2.90%
2022-03-25	5.510	5.510	5.570	5.460	5.835	1,768,200	9,962,798	5.6344	5.510	5.510	5.570	5.460	5.835	1,768,200	5.6344	-4.84%
2022-03-24	5.790	5.760	5.960	5.770	5.975	1,014,600	5,975,191	5.8892	5.790	5.760	5.960	5.770	5.975	1,014,600	5.8892	-3.42%
2022-03-23	5.995	5.750	6.100	5.940	6.140	1,517,800	9,146,356	6.0261	5.995	5.750	6.100	5.940	6.140	1,517,800	6.0261	2.13%
2022-03-22	5.870	5.860	5.870	5.580	5.870	1,698,200	9,713,775	5.7200	5.870	5.860	5.870	5.580	5.870	1,698,200	5.7200	5.48%
2022-03-21	5.565	5.500	5.780	5.510	5.805	2,290,202	12,970,769	5.6636	5.565	5.500	5.780	5.510	5.805	2,290,202	5.6636	-1.94%
2022-03-18	5.675	5.550	5.780	5.420	5.730	3,588,000	20,000,021	5.5741	5.675	5.550	5.780	5.420	5.730	3,588,000	5.5741	-1.30%
2022-03-17	5.750	5.750	5.850	5.560	5.940	12,155,800	69,415,417	5.7105	5.750	5.750	5.850	5.560	5.940	12,155,800	5.7105	7.48%
2022-03-16	5.350	5.350	-	4.568	5.360	9,432,000	47,162,118	5.0002	5.350	5.350	-	4.568	5.360	9,432,000	5.0002	22.48%
2022-03-15	4.368	4.372	4.376	4.366	4.850	8,329,800	37,896,206	4.5495	4.368	4.372	4.376	4.366	4.850	8,329,800	4.5495	-7.81%
2022-03-14	4.738	4.742	4.750	4.728	5.150	5,096,600	24,910,515	4.8877	4.738	4.742	4.750	4.728	5.150	5,096,600	4.8877	-11.93%
2022-03-11	5.380	5.320	5.380	5.100	5.500	1,500,719	7,870,776	5.2447	5.380	5.320	5.380	5.100	5.500	1,500,719	5.2447	-3.58%
2022-03-10	5.580	5.575	5.650	5.525	5.750	1,455,200	8,238,624	5.6615	5.580	5.575	5.650	5.525	5.750	1,455,200	5.6615	0.72%
2022-03-09	5.540	5.500	6.000	5.345	5.625	1,552,153	8,404,172	5.4145	5.540	5.500	6.000	5.345	5.625	1,552,153	5.4145	0.82%
2022-03-08	5.495	5.460	5.550	5.490	5.765	1,431,030	8,031,086	5.6121	5.495	5.460	5.550	5.490	5.765	1,431,030	5.6121	-3.09%
2022-03-07	5.670	5.660	5.795	5.630	5.950	1,449,840	8,292,637	5.7197	5.670	5.660	5.795	5.630	5.950	1,449,840	5.7197	-4.71%
2022-03-04	5.950	5.945	6.030	5.945	6.050	1,569,820	9,415,239	5.9977	5.950	5.945	6.030	5.945	6.050	1,569,820	5.9977	-4.65%
2022-03-03	6.240	6.240	6.300	6.230	6.350	1,511,600	9,489,146	6.2776	6.240	6.240	6.300	6.230	6.350	1,511,600	6.2776	-1.19%
2022-03-02	6.315	6.310	6.415	6.315	6.495	1,298,605	8,334,484	6.4180	6.315	6.310	6.415	6.315	6.495	1,298,605	6.4180	-2.62%
2022-03-01	6.485	6.390	6.550	6.410	6.535	1,311,966	8,494,573	6.4747	6.485	6.390	6.550	6.410	6.535	1,311,966	6.4747	0.86%
2022-02-28	6.430	6.410	6.460	6.340	6.470	801,200	5,113,503	6.3823	6.430	6.410	6.460	6.340	6.470	801,200	6.3823	0.00%
2022-02-25	6.430	6.420	6.435	6.425	6.560	1,704,000	11,047,902	6.4835	6.430	6.420	6.435	6.425	6.560	1,704,000	6.4835	0.78%
2022-02-24	6.380	6.370	6.380	6.330	6.560	2,806,666	18,014,301	6.4184	6.380	6.370	6.380	6.330	6.560	2,806,666	6.4184	-4.28%
2022-02-23	6.665	6.625	6.685	6.555	6.700	578,600	3,857,908	6.6677	6.665	6.625	6.685	6.555	6.700	578,600	6.6677	1.52%
2022-02-22	6.565	6.555	6.690	6.520	6.700	1,173,200	7,701,852	6.5648	6.565	6.555	6.690	6.520	6.700	1,173,200	6.5648	-2.16%
2022-02-21	6.710	6.710	6.750	6.690	6.905	1,119,400	7,594,872	6.7848	6.710	6.710	6.750	6.690	6.905	1,119,400	6.7848	-2.82%
2022-02-18	6.905	6.920	7.180	6.880	7.125	541,000	3,823,795	7.0680	6.905	6.920	7.180	6.880	7.125	541,000	7.0680	-2.81%
2022-02-17	7.105	7.100	7.180	7.030	7.140	923,200	6,527,864	7.0709	7.105	7.100	7.180	7.030	7.140	923,200	7.0709	0.50%
2022-02-16	7.070	6.920	7.100	7.025	7.085	447,451	3,157,104	7.0558	7.070	6.920	7.100	7.025	7.085	447,451	7.0558	2.39%
2022-02-15	6.905	6.880	7.410	6.885	6.990	1,842,400	12,775,686	6.9343	6.905	6.880	7.410	6.885	6.990	1,842,400	6.9343	-0.43%
2022-02-14	6.935	6.910	7.410	6.880	7.000	303,400	2,106,592	6.9433	6.935	6.910	7.410	6.880	7.000	303,400	6.9433	-1.35%
2022-02-11	7.030	7.000	7.135	6.985	7.125	883,730	6,239,201	7.0601	7.030	7.000	7.135	6.985	7.125	883,730	7.0601	-1.19%
2022-02-10	7.115	7.060	7.135	7.040	7.215	790,515	5,654,241	7.1526	7.115	7.060	7.135	7.040	7.215	790,515	7.1526	0.35%
2022-02-09	7.090	7.080	7.100	7.005	7.120	1,425,679	10,069,008	7.0626	7.090	7.080	7.100	7.005	7.120	1,425,679	7.0626	3.50%
2022-02-08	6.850	6.840	7.000	6.790	6.925	2,026,000	13,910,887	6.8662	6.850	6.840	7.000	6.790	6.925	2,026,000	6.8662	-1.58%
2022-02-07	6.960	6.945	7.000	6.870	7.045	1,069,112	7,428,743	6.9485	6.960	6.945	7.000	6.870	7.045	1,069,112	6.9485	-1.07%
2022-02-04	7.035	7.010	7.035	6.890	7.045	496,200	3,455,043	6.9630	7.035	7.010	7.035	6.890	7.045	496,200	6.9630	2.85%
2022-01-31	6.840	6.810	6.845	6.705	6.875	319,600	2,162,228	6.7654	6.840	6.810	6.845	6.705	6.875	319,600	6.7654	2.47%
2022-01-28	6.675	6.675	6.880	6.605	6.765	1,828,500	12,239,010	6.6935	6.675	6.675	6.880	6.605	6.765	1,828,500	6.6935	-1.62%
2022-01-27	6.785	6.775	6.785	6.725	6.920	1,390,347	9,476,399	6.8159	6.785	6.775	6.785	6.725	6.920	1,390,347	6.8159	-3.62%
2022-01-26	7.040	6.990	7.500	6.970	7.140	625,200	4,409,963	7.0537	7.040	6.990	7.500	6.970	7.140	625,200	7.0537	0.86%
2022-01-25	6.980	6.980	7.240	6.930	7.115	1,185,200	8,345,486	7.0414	6.980	6.980	7.240	6.930	7.115	1,185,200	7.0414	-2.85%
2022-01-24	7.185	7.165	7.240	7.175	7.290	356,000	2,564,460	7.2035	7.185	7.165	7.240	7.175	7.290	356,000	7.2035	-2.64%
2022-01-21	7.380	7.380	7.400	7.300	7.440	1,393,535	10,276,916	7.3747	7.380	7.380	7.400	7.300	7.440	1,393,535	7.3747	-0.54%
2022-01-20	7.420	7.405	7.425	7.120	7.435	1,002,400	7,366,085	7.3484	7.420	7.405	7.425	7.120	7.435	1,002,400	7.3484	4.58%
2022-01-19	7.095	7.080	7.105	7.075	7.240	894,600	6,405,466	7.1601	7.095	7.080	7.105	7.075	7.240	894,600	7.1601	-1.05%
2022-01-18	7.170	7.050	7.340	7.165	7.350	1,447,600	10,499,260	7.2529	7.170	7.050	7.340	7.165	7.350	1,447,600	7.2529	-0.55%
2022-01-17	7.210	7.200	7.500	7.155	7.265	936,122	6,764,932	7.2265	7.210	7.200	7.500	7.155	7.265	936,122	7.2265	-0.69%
2022-01-14	7.260	7.250	7.300	7.070	7.265	1,195,200	8,525,599	7.1332	7.260	7.250	7.300	7.070	7.265	1,195,200	7.1332	-0.27%
2022-01-13	7.280	7.260	7.300	7.250	7.460	537,000	3,945,160	7.3467	7.280	7.260	7.300	7.250	7.460	537,000	7.3467	-1.82%
2022-01-12	7.415	7.370	7.425	7.260	7.435	1,124,490	8,209,992	7.3011	7.415	7.370	7.425	7.260	7.435	1,124,490	7.3011	4.88%
2022-01-11	7.070	7.070	7.080	7.015	7.125	442,981	3,124,130	7.0525	7.070	7.070	7.080	7.015	7.125	442,981	7.0525	-0.21%
2022-01-10	7.085	7.005	7.120	6.895	7.105	1,591,200	11,206,841	7.0430	7.085	7.005	7.120	6.895	7.105	1,591,200	7.0430	2.31%
2022-01-07	6.925	6.845	6.950	6.810	6.945	652,704	4,502,681	6.8985	6.925	6.845	6.950	6.810	6.945	652,704	6.8985	1.84%
2022-01-06	6.800	6.750	7.500	6.610	6.815	1,809,600	12,154,037	6.7164	6.800	6.750	7.500	6.610	6.815	1,809,600	6.7164	1.49%
2022-01-05	6.700	6.690	7.100	6.695	6.975	2,159,909	14,679,796	6.7965	6.700	6.690	7.100	6.695	6.975	2,159,909	6.7965	-4.76%
2022-01-04	7.035	7.035	7.070	7.010	7.145	1,215,000	8,574,116	7.0569	7.035	7.035	7.070	7.010	7.145	1,215,000	7.0569	-0.99%
2022-01-03	7.105	7.000	7.120	7.075	7.225	448,200	3,188,874	7.1148	7.105	7.000	7.120	7.075	7.225	448,200	7.1148	-0.70%
2021-12-31	7.155	7.125	7.190	7.140	7.200	1,604,000	11,486,668	7.1613	7.155	7.125	7.190	7.140	7.200	1,604,000	7.1613	3.92%
2021-12-30	6.885	6.835	7.200	6.835	6.970	1,960,600	13,554,245	6.9133	6.885	6.835	7.200	6.835	6.970	1,960,600	6.9133	-0.07%
2021-12-29	6.890	6.880	6.900	6.880	6.990	684,543	4,739,196	6.9232	6.890	6.880	6.900	6.880	6.990	684,543	6.9232	-1.64%
2021-12-28	7.005	6.980	7.050	6.975	7.125	2,429,000	17,052,992	7.0206	7.005	6.980	7.050	6.975	7.125	2,429,000	7.0206	-1.20%
2021-12-24	7.090	7.080	7.125	7.090	7.175	63,000	449,028	7.1274	7.090	7.080	7.125	7.090	7.175	63,000	7.1274	-0.35%
2021-12-23	7.115	7.090	7.180	7.045	7.195	568,600	4,052,415	7.1270	7.115	7.090	7.180	7.045	7.195	568,600	7.1270	-0.63%
2021-12-22	7.160	7.060	7.200	7.105	7.235	1,443,200	10,356,201	7.1759	7.160	7.060	7.200	7.105	7.235	1,443,200	7.1759	1.13%
2021-12-21	7.080	7.000	7.080	6.900	7.120	1,797,259	12,634,021	7.0296	7.080	7.000	7.080	6.900	7.120	1,797,259	7.0296	2.02%
2021-12-20	6.940	6.910	6.940	6.910	7.180	825,100	5,816,438	7.0494	6.940	6.910	6.940	6.910	7.180	825,100	7.0494	-3.14%
2021-12-17	7.165	7.165	7.200	7.150	7.260	740,000	5,314,312	7.1815	7.165	7.165	7.200	7.150	7.260	740,000	7.1815	-2.58%
2021-12-16	7.355	7.335	7.365	7.170	7.355	263,400	1,907,063	7.2402	7.355	7.335	7.365	7.170	7.355	263,400	7.2402	0.75%
2021-12-15	7.300	7.300	7.375	7.270	7.445	156,200	1,150,033	7.3626	7.300	7.300	7.375	7.270	7.445	156,200	7.3626	-1.35%
2021-12-14	7.400	7.395	7.490	7.400	7.530	480,400	3,583,692	7.4598	7.400	7.395	7.490	7.400	7.530	480,400	7.4598	-2.82%
2021-12-13	7.615	7.590	7.650	7.600	7.765	466,571	3,583,411	7.6803	7.615	7.590	7.650	7.600	7.765	466,571	7.6803	0.13%
2021-12-10	7.605	7.495	7.820	7.585	7.720	149,400	1,141,678	7.6418	7.605	7.495	7.820	7.585	7.720	149,400	7.6418	-1.36%
2021-12-09	7.710	7.690	7.710	7.625	7.710	427,104	3,279,186	7.6777	7.710	7.690	7.710	7.625	7.710	427,104	7.6777	2.46%
2021-12-08	7.525	7.480	7.600	7.515	7.595	1,433,000	10,825,984	7.5548	7.525	7.480	7.600	7.515	7.595	1,433,000	7.5548	-0.07%
2021-12-07	7.530	7.520	7.820	7.290	7.535	3,222,540	23,920,640	7.4229	7.530	7.520	7.820	7.290	7.535	3,222,540	7.4229	4.51%
2021-12-06	7.205	7.200	7.350	7.200	7.355	1,044,476	7,608,163	7.2842	7.205	7.200	7.350	7.200	7.355	1,044,476	7.2842	-3.42%
2021-12-03	7.460	7.460	7.950	7.400	7.600	794,400	5,923,953	7.4571	7.460	7.460	7.950	7.400	7.600	794,400	7.4571	-1.52%
2021-12-02	7.575	7.565	8.000	7.530	7.625	458,200	3,463,049	7.5579	7.575	7.565	8.000	7.530	7.625	458,200	7.5579	-0.66%
2021-12-01	7.625	7.600	8.000	7.625	7.705	251,800	1,930,920	7.6685	7.625	7.600	8.000	7.625	7.705	251,800	7.6685	0.59%
2021-11-30	7.580	7.580	7.750	7.480	7.710	1,778,400	13,463,445	7.5705	7.580	7.580	7.750	7.480	7.710	1,778,400	7.5705	-1.43%
2021-11-29	7.690	7.680	7.700	7.670	7.850	870,200	6,750,441	7.7573	7.690	7.680	7.700	7.670	7.850	870,200	7.7573	-1.03%
2021-11-26	7.770	7.770	8.100	7.760	7.915	1,229,400	9,613,523	7.8197	7.770	7.770	8.100	7.760	7.915	1,229,400	7.8197	-3.18%
2021-11-25	8.025	7.970	8.100	7.915	8.035	380,800	3,044,475	7.9949	8.025	7.970	8.100	7.915	8.035	380,800	7.9949	1.01%
2021-11-24	7.945	7.925	7.975	7.920	8.025	644,400	5,122,361	7.9490	7.945	7.925	7.975	7.920	8.025	644,400	7.9490	-0.44%
2021-11-23	7.980	7.960	8.095	7.925	8.000	134,000	1,067,861	7.9691	7.980	7.960	8.095	7.925	8.000	134,000	7.9691	-1.42%
2021-11-22	8.095	8.000	8.100	8.050	8.145	942,400	7,631,603	8.0981	8.095	8.000	8.100	8.050	8.145	942,400	8.0981	-0.25%
2021-11-19	8.115	8.110	8.400	7.985	8.120	925,195	7,459,400	8.0625	8.115	8.110	8.400	7.985	8.120	925,195	8.0625	-0.31%
2021-11-18	8.140	8.120	8.160	8.140	8.250	1,172,000	9,575,073	8.1699	8.140	8.120	8.160	8.140	8.250	1,172,000	8.1699	-3.15%
2021-11-17	8.405	8.400	8.410	8.315	8.415	484,600	4,064,336	8.3870	8.405	8.400	8.410	8.315	8.415	484,600	8.3870	-0.41%
2021-11-16	8.440	8.385	8.450	8.315	8.475	964,600	8,067,247	8.3633	8.440	8.385	8.450	8.315	8.475	964,600	8.3633	1.50%
2021-11-15	8.315	8.265	8.315	8.290	8.375	276,400	2,300,118	8.3217	8.315	8.265	8.315	8.290	8.375	276,400	8.3217	0.67%
2021-11-12	8.260	8.145	8.300	8.205	8.325	461,400	3,810,825	8.2593	8.260	8.145	8.300	8.205	8.325	461,400	8.2593	1.23%
2021-11-11	8.160	8.100	8.165	7.915	8.210	389,043	3,131,720	8.0498	8.160	8.100	8.165	7.915	8.210	389,043	8.0498	1.94%
2021-11-10	8.005	8.015	8.050	7.760	8.010	1,668,000	13,234,523	7.9344	8.005	8.015	8.050	7.760	8.010	1,668,000	7.9344	2.04%
2021-11-09	7.845	7.840	7.855	7.770	7.905	740,221	5,796,748	7.8311	7.845	7.840	7.855	7.770	7.905	740,221	7.8311	0.38%
2021-11-08	7.815	7.825	7.850	7.800	7.860	487,000	3,815,178	7.8340	7.815	7.825	7.850	7.800	7.860	487,000	7.8340	-1.14%
2021-11-05	7.905	7.860	7.980	7.890	8.025	972,463	7,719,004	7.9376	7.905	7.860	7.980	7.890	8.025	972,463	7.9376	-1.62%
2021-11-04	8.035	7.950	8.420	7.950	8.050	209,600	1,681,102	8.0205	8.035	7.950	8.420	7.950	8.050	209,600	8.0205	1.71%
2021-11-03	7.900	7.900	8.175	7.825	8.000	346,200	2,733,110	7.8946	7.900	7.900	8.175	7.825	8.000	346,200	7.8946	-0.75%
2021-11-02	7.960	7.950	8.085	7.945	8.225	619,200	4,993,399	8.0643	7.960	7.950	8.085	7.945	8.225	619,200	8.0643	0.44%
2021-11-01	7.925	7.925	7.945	7.890	8.015	678,600	5,376,222	7.9225	7.925	7.925	7.945	7.890	8.015	678,600	7.9225	-1.67%
2021-10-29	8.060	8.060	8.170	8.040	8.125	461,800	3,724,589	8.0654	8.060	8.060	8.170	8.040	8.125	461,800	8.0654	-0.80%
2021-10-28	8.125	8.125	8.225	8.090	8.240	369,400	3,026,393	8.1927	8.125	8.125	8.225	8.090	8.240	369,400	8.1927	0.12%
2021-10-27	8.115	8.110	8.355	8.080	8.370	1,209,200	9,840,601	8.1381	8.115	8.110	8.355	8.080	8.370	1,209,200	8.1381	-3.22%
2021-10-26	8.385	8.385	8.400	8.355	8.555	1,386,400	11,678,250	8.4234	8.385	8.385	8.400	8.355	8.555	1,386,400	8.4234	-1.53%
2021-10-25	8.515	8.375	8.530	8.445	8.565	608,510	5,183,532	8.5184	8.515	8.375	8.530	8.445	8.565	608,510	8.5184	-0.06%
2021-10-22	8.520	8.410	8.520	8.420	8.550	405,600	3,446,968	8.4984	8.520	8.410	8.520	8.420	8.550	405,600	8.4984	1.67%
2021-10-21	8.380	8.370	8.390	8.270	8.475	629,200	5,285,063	8.3997	8.380	8.370	8.390	8.270	8.475	629,200	8.3997	-0.71%
2021-10-20	8.440	8.440	8.460	8.330	8.495	939,800	7,913,485	8.4204	8.440	8.440	8.460	8.330	8.495	939,800	8.4204	2.74%
2021-10-19	8.215	8.210	8.215	7.965	8.220	1,979,800	16,147,699	8.1562	8.215	8.210	8.215	7.965	8.220	1,979,800	8.1562	3.14%
2021-10-18	7.965	7.980	8.280	7.835	7.950	282,200	2,221,845	7.8733	7.965	7.980	8.280	7.835	7.950	282,200	7.8733	0.06%
2021-10-15	7.960	7.950	7.960	7.865	7.960	392,926	3,110,042	7.9151	7.960	7.950	7.960	7.865	7.960	392,926	7.9151	1.79%
2021-10-12	7.820	7.800	7.820	7.815	8.075	1,127,000	8,874,917	7.8748	7.820	7.800	7.820	7.815	8.075	1,127,000	7.8748	-3.16%
2021-10-11	8.075	8.050	8.100	7.955	8.125	639,800	5,147,700	8.0458	8.075	8.050	8.100	7.955	8.125	639,800	8.0458	3.59%
2021-10-08	7.795	7.700	7.845	7.745	7.950	2,167,087	16,963,167	7.8276	7.795	7.700	7.845	7.745	7.950	2,167,087	7.8276	-0.19%
2021-10-07	7.810	7.830	7.910	7.600	7.820	1,045,600	8,065,743	7.7140	7.810	7.830	7.910	7.600	7.820	1,045,600	7.7140	5.33%
2021-10-06	7.415	7.410	7.600	7.400	7.540	1,709,200	12,740,207	7.4539	7.415	7.410	7.600	7.400	7.540	1,709,200	7.4539	-1.66%
2021-10-05	7.540	7.505	7.600	7.370	7.540	698,062	5,218,046	7.4750	7.540	7.505	7.600	7.370	7.540	698,062	7.4750	0.20%
2021-10-04	7.525	7.535	7.665	7.500	7.665	1,426,800	10,790,184	7.5625	7.525	7.535	7.665	7.500	7.665	1,426,800	7.5625	-1.83%
2021-09-30	7.665	7.660	7.800	7.630	7.740	956,601	7,351,001	7.6845	7.665	7.660	7.800	7.630	7.740	956,601	7.6845	-1.54%
2021-09-29	7.785	7.735	8.300	7.600	7.785	2,542,600	19,529,664	7.6810	7.785	7.735	8.300	7.600	7.785	2,542,600	7.6810	-0.95%
2021-09-28	7.860	7.860	8.000	7.725	7.915	626,600	4,906,420	7.8302	7.860	7.860	8.000	7.725	7.915	626,600	7.8302	2.28%
2021-09-27	7.685	7.685	7.820	7.675	7.865	509,200	3,976,256	7.8088	7.685	7.685	7.820	7.675	7.865	509,200	7.8088	-0.84%
2021-09-24	7.750	7.700	7.880	7.725	7.975	1,215,200	9,520,258	7.8343	7.750	7.700	7.880	7.725	7.975	1,215,200	7.8343	-2.39%
2021-09-23	7.940	7.940	7.995	7.890	8.135	1,102,600	8,803,460	7.9843	7.940	7.940	7.995	7.890	8.135	1,102,600	7.9843	0.51%
2021-09-21	7.900	7.895	7.950	7.755	7.905	1,343,247	10,514,206	7.8275	7.900	7.895	7.950	7.755	7.905	1,343,247	7.8275	-0.25%
2021-09-20	7.920	7.900	7.935	7.780	8.025	1,320,400	10,400,087	7.8765	7.920	7.900	7.935	7.780	8.025	1,320,400	7.8765	-2.58%
2021-09-17	8.130	8.110	8.140	7.845	8.165	1,060,572	8,556,494	8.0678	8.130	8.110	8.140	7.845	8.165	1,060,572	8.0678	3.50%
2021-09-16	7.855	7.850	8.000	7.780	7.995	1,437,200	11,324,811	7.8798	7.855	7.850	8.000	7.780	7.995	1,437,200	7.8798	-1.01%
2021-09-15	7.935	7.930	7.935	7.935	8.190	1,550,600	12,436,641	8.0205	7.935	7.930	7.935	7.935	8.190	1,550,600	8.0205	-3.11%
2021-09-14	8.190	8.180	8.280	8.150	8.345	556,200	4,578,383	8.2315	8.190	8.180	8.280	8.150	8.345	556,200	8.2315	-1.44%
2021-09-13	8.310	8.300	8.580	8.215	8.520	1,166,600	9,690,307	8.3065	8.310	8.300	8.580	8.215	8.520	1,166,600	8.3065	-2.46%
2021-09-10	8.520	8.480	8.520	8.375	8.525	4,484,000	38,023,962	8.4799	8.520	8.480	8.520	8.375	8.525	4,484,000	8.4799	2.96%
2021-09-09	8.275	8.260	8.400	8.260	8.560	1,195,075	10,021,204	8.3854	8.275	8.260	8.400	8.260	8.560	1,195,075	8.3854	-4.17%
2021-09-08	8.635	8.605	8.750	8.605	8.745	1,346,400	11,657,369	8.6582	8.635	8.605	8.750	8.605	8.745	1,346,400	8.6582	-0.69%
2021-09-07	8.695	8.680	8.695	8.605	8.750	487,929	4,239,143	8.6880	8.695	8.680	8.695	8.605	8.750	487,929	8.6880	1.58%
2021-09-06	8.560	8.545	8.650	8.425	8.560	1,135,268	9,671,924	8.5195	8.560	8.545	8.650	8.425	8.560	1,135,268	8.5195	0.77%
2021-09-03	8.495	8.480	8.500	8.430	8.570	727,800	6,183,244	8.4958	8.495	8.480	8.500	8.430	8.570	727,800	8.4958	-0.93%
2021-09-02	8.575	8.565	8.600	8.535	8.725	712,400	6,143,420	8.6236	8.575	8.565	8.600	8.535	8.725	712,400	8.6236	1.72%
2021-09-01	8.430	8.430	8.445	8.315	8.520	2,439,200	20,533,695	8.4182	8.430	8.430	8.445	8.315	8.520	2,439,200	8.4182	1.75%
2021-08-31	8.285	8.210	8.300	7.955	8.290	2,841,000	23,070,000	8.1204	8.285	8.210	8.300	7.955	8.290	2,841,000	8.1204	3.50%
2021-08-30	8.005	8.005	8.100	7.970	8.105	1,926,000	15,488,921	8.0420	8.005	8.005	8.100	7.970	8.105	1,926,000	8.0420	0.44%
2021-08-27	7.970	7.945	7.975	7.940	8.135	1,916,200	15,438,197	8.0567	7.970	7.945	7.975	7.940	8.135	1,916,200	8.0567	-0.19%
2021-08-26	7.985	7.935	8.045	7.905	8.160	1,519,200	12,153,685	8.0001	7.985	7.935	8.045	7.905	8.160	1,519,200	8.0001	-1.78%
2021-08-25	8.130	8.105	8.325	8.100	8.400	2,901,800	23,893,967	8.2342	8.130	8.105	8.325	8.100	8.400	2,901,800	8.2342	0.06%
2021-08-24	8.125	8.100	8.130	7.815	8.130	3,351,400	26,596,304	7.9359	8.125	8.100	8.130	7.815	8.130	3,351,400	7.9359	7.33%
2021-08-23	7.570	7.560	7.685	7.565	7.780	2,651,800	20,254,381	7.6380	7.570	7.560	7.685	7.565	7.780	2,651,800	7.6380	1.88%
2021-08-20	7.430	7.400	7.430	7.295	7.615	7,130,774	53,221,542	7.4636	7.430	7.400	7.430	7.295	7.615	7,130,774	7.4636	-2.43%
2021-08-19	7.615	7.610	7.880	7.590	7.880	2,343,400	18,143,331	7.7423	7.615	7.610	7.880	7.590	7.880	2,343,400	7.7423	-2.75%
2021-08-18	7.830	7.830	8.000	7.830	7.945	2,581,600	20,347,907	7.8819	7.830	7.830	8.000	7.830	7.945	2,581,600	7.8819	-0.13%
2021-08-17	7.840	7.840	7.920	7.820	8.085	1,312,600	10,405,556	7.9274	7.840	7.840	7.920	7.820	8.085	1,312,600	7.9274	-3.03%
2021-08-16	8.085	8.060	8.180	8.070	8.275	1,514,400	12,301,451	8.1230	8.085	8.060	8.180	8.070	8.275	1,514,400	8.1230	-2.65%
2021-08-13	8.305	8.300	8.480	8.265	8.420	647,000	5,384,476	8.3222	8.305	8.300	8.480	8.265	8.420	647,000	8.3222	-1.89%
2021-08-12	8.465	8.450	8.600	8.440	8.605	358,800	3,063,556	8.5383	8.465	8.450	8.600	8.440	8.605	358,800	8.5383	-1.57%
2021-08-11	8.600	8.585	8.630	8.535	8.660	1,751,000	15,070,361	8.6067	8.600	8.585	8.630	8.535	8.660	1,751,000	8.6067	-0.17%
2021-08-10	8.615	8.605	8.615	8.445	8.830	933,268	7,968,362	8.5381	8.615	8.605	8.615	8.445	8.830	933,268	8.5381	2.44%
2021-08-09	8.410	8.400	8.510	8.290	8.510	1,752,400	14,709,025	8.3936	8.410	8.400	8.510	8.290	8.510	1,752,400	8.3936	-0.59%
2021-08-06	8.460	8.450	8.550	8.425	8.505	411,408	3,482,665	8.4652	8.460	8.450	8.550	8.425	8.505	411,408	8.4652	-0.59%
2021-08-05	8.510	8.475	8.510	8.445	8.750	994,460	8,498,795	8.5461	8.510	8.475	8.510	8.445	8.750	994,460	8.5461	-1.68%
2021-08-04	8.655	8.650	8.750	8.370	8.760	2,498,000	21,327,689	8.5379	8.655	8.650	8.750	8.370	8.760	2,498,000	8.5379	2.73%
2021-08-03	8.425	8.420	8.825	8.300	8.595	1,754,600	14,814,347	8.4431	8.425	8.420	8.825	8.300	8.595	1,754,600	8.4431	-1.40%
2021-08-02	8.545	8.535	8.555	8.440	8.600	573,400	4,906,158	8.5563	8.545	8.535	8.555	8.440	8.600	573,400	8.5563	-0.18%
2021-07-30	8.560	8.535	8.580	8.360	8.760	1,452,800	12,333,591	8.4895	8.560	8.535	8.580	8.360	8.760	1,452,800	8.4895	-2.34%
2021-07-29	8.765	8.750	8.765	8.495	8.780	3,297,000	28,627,826	8.6830	8.765	8.750	8.765	8.495	8.780	3,297,000	8.6830	7.74%
2021-07-28	8.135	8.135	8.140	7.840	8.185	2,801,000	22,410,788	8.0010	8.135	8.135	8.140	7.840	8.185	2,801,000	8.0010	1.69%
2021-07-27	8.000	7.860	8.000	7.750	8.555	4,588,600	37,282,835	8.1251	8.000	7.860	8.000	7.750	8.555	4,588,600	8.1251	-6.60%
2021-07-26	8.565	8.555	8.565	8.535	9.045	3,128,600	27,246,574	8.7089	8.565	8.555	8.565	8.535	9.045	3,128,600	8.7089	-6.29%
2021-07-23	9.140	9.140	9.320	9.130	9.385	434,600	3,993,783	9.1896	9.140	9.140	9.320	9.130	9.385	434,600	9.1896	-3.13%
2021-07-22	9.435	9.430	9.500	9.350	9.435	298,195	2,804,639	9.4054	9.435	9.430	9.500	9.350	9.435	298,195	9.4054	2.17%
2021-07-21	9.235	9.230	9.250	9.195	9.335	618,600	5,713,812	9.2367	9.235	9.230	9.250	9.195	9.335	618,600	9.2367	0.00%
2021-07-20	9.235	9.230	9.400	9.195	9.405	493,600	4,578,065	9.2748	9.235	9.230	9.400	9.195	9.405	493,600	9.2748	-1.28%
2021-07-19	9.355	9.345	9.355	9.350	9.500	418,400	3,930,260	9.3935	9.355	9.345	9.355	9.350	9.500	418,400	9.3935	-2.75%
2021-07-16	9.620	9.575	9.630	9.570	9.680	445,000	4,286,160	9.6318	9.620	9.575	9.630	9.570	9.680	445,000	9.6318	-0.31%
2021-07-15	9.650	9.635	9.720	9.635	9.705	1,075,000	10,388,266	9.6635	9.650	9.635	9.720	9.635	9.705	1,075,000	9.6635	0.00%
2021-07-14	9.650	9.640	9.695	9.635	9.715	334,600	3,233,968	9.6652	9.650	9.640	9.695	9.635	9.715	334,600	9.6652	-0.67%
2021-07-13	9.715	9.610	9.715	9.475	9.720	827,200	7,998,771	9.6697	9.715	9.610	9.715	9.475	9.720	827,200	9.6697	2.64%
2021-07-12	9.465	9.450	9.465	9.355	9.500	892,200	8,414,662	9.4314	9.465	9.450	9.465	9.355	9.500	892,200	9.4314	1.01%
2021-07-09	9.370	9.350	9.410	9.045	9.410	2,141,957	19,904,190	9.2925	9.370	9.350	9.410	9.045	9.410	2,141,957	9.2925	1.63%
2021-07-08	9.220	9.220	9.400	9.220	9.535	1,842,831	17,163,826	9.3138	9.220	9.220	9.400	9.220	9.535	1,842,831	9.3138	-3.71%
2021-07-07	9.575	9.570	9.730	9.480	9.630	501,600	4,787,452	9.5444	9.575	9.570	9.730	9.480	9.630	501,600	9.5444	-0.57%
2021-07-06	9.630	9.625	9.630	9.555	9.730	1,366,600	13,180,306	9.6446	9.630	9.625	9.630	9.555	9.730	1,366,600	9.6446	-1.03%
2021-07-05	9.730	9.730	9.880	9.685	9.885	2,020,859	19,807,502	9.8015	9.730	9.730	9.880	9.685	9.885	2,020,859	9.8015	-2.11%
2021-07-02	9.940	9.950	10.00	9.910	10.22	1,886,800	18,874,445	10.003	9.940	9.950	10.00	9.910	10.22	1,886,800	10.003	-3.31%
2021-06-30	10.28	10.25	10.28	10.27	10.38	1,188,200	12,292,032	10.345	10.28	10.25	10.28	10.27	10.38	1,188,200	10.345	-0.39%
2021-06-29	10.32	10.32	10.36	10.28	10.49	635,000	6,618,626	10.423	10.32	10.32	10.36	10.28	10.49	635,000	10.423	-0.86%
2021-06-28	10.41	10.38	10.42	10.38	10.47	544,000	5,661,732	10.408	10.41	10.38	10.42	10.38	10.47	544,000	10.408	0.39%
2021-06-25	10.37	10.37	10.39	10.22	10.39	460,800	4,752,412	10.313	10.37	10.37	10.39	10.22	10.39	460,800	10.313	2.47%
2021-06-24	10.12	10.10	10.15	10.11	10.19	92,600	939,466	10.145	10.12	10.10	10.15	10.11	10.19	92,600	10.145	0.20%
2021-06-23	10.10	10.10	10.14	9.895	10.13	674,200	6,751,038	10.013	10.10	10.10	10.14	9.895	10.13	674,200	10.013	2.54%
2021-06-22	9.850	9.845	9.925	9.845	10.03	367,160	3,640,067	9.9141	9.850	9.845	9.925	9.845	10.03	367,160	9.9141	-1.70%
2021-06-21	10.02	10.02	10.12	9.965	10.12	262,400	2,629,754	10.022	10.02	10.02	10.12	9.965	10.12	262,400	10.022	-0.99%
2021-06-18	10.12	10.13	10.20	10.08	10.18	267,000	2,703,818	10.127	10.12	10.13	10.20	10.08	10.18	267,000	10.127	1.91%
2021-06-17	9.930	9.930	10.30	9.800	9.945	711,800	7,046,879	9.9001	9.930	9.930	10.30	9.800	9.945	711,800	9.9001	0.46%
2021-06-16	9.885	9.880	9.950	9.880	9.985	304,900	3,022,402	9.9128	9.885	9.880	9.950	9.880	9.985	304,900	9.9128	-1.64%
2021-06-15	10.05	10.00	10.09	9.915	10.10	382,800	3,827,293	9.9982	10.05	10.00	10.09	9.915	10.10	382,800	9.9982	-0.10%
2021-06-11	10.06	10.05	10.10	10.05	10.16	543,400	5,469,816	10.066	10.06	10.05	10.10	10.05	10.16	543,400	10.066	0.30%
2021-06-10	10.03	10.03	10.34	10.02	10.16	722,400	7,269,822	10.063	10.03	10.03	10.34	10.02	10.16	722,400	10.063	-0.20%
2021-06-09	10.05	10.04	10.08	10.01	10.09	986,341	9,892,754	10.030	10.05	10.04	10.08	10.01	10.09	986,341	10.030	0.10%
2021-06-08	10.04	10.04	10.10	10.02	10.21	453,200	4,555,556	10.052	10.04	10.04	10.10	10.02	10.21	453,200	10.052	-1.08%
2021-06-07	10.15	10.15	10.46	10.09	10.25	317,026	3,225,380	10.174	10.15	10.15	10.46	10.09	10.25	317,026	10.174	-0.49%
2021-06-04	10.20	10.18	10.25	10.17	10.31	422,400	4,318,396	10.223	10.20	10.18	10.25	10.17	10.31	422,400	10.223	-0.87%
2021-06-03	10.29	10.28	10.30	10.29	10.47	443,400	4,584,976	10.340	10.29	10.28	10.30	10.29	10.47	443,400	10.340	-0.68%
2021-06-02	10.36	10.35	10.40	10.35	10.50	1,150,800	12,006,916	10.434	10.36	10.35	10.40	10.35	10.50	1,150,800	10.434	-1.15%
2021-06-01	10.48	10.46	10.49	10.26	10.48	462,600	4,799,382	10.375	10.48	10.46	10.49	10.26	10.48	462,600	10.375	2.85%
2021-05-31	10.19	10.19	10.24	10.08	10.20	258,600	2,612,068	10.101	10.19	10.19	10.24	10.08	10.20	258,600	10.101	1.60%
2021-05-28	10.03	10.01	10.20	10.01	10.25	1,327,000	13,360,842	10.068	10.03	10.01	10.20	10.01	10.25	1,327,000	10.068	-1.76%
2021-05-27	10.21	10.15	10.22	10.13	10.24	397,400	4,046,132	10.182	10.21	10.15	10.22	10.13	10.24	397,400	10.182	0.49%
2021-05-26	10.16	10.15	10.20	10.10	10.21	843,000	8,572,350	10.169	10.16	10.15	10.20	10.10	10.21	843,000	10.169	0.59%
2021-05-25	10.10	10.08	10.11	9.915	10.12	906,400	9,090,811	10.030	10.10	10.08	10.11	9.915	10.12	906,400	10.030	1.56%
2021-05-24	9.945	9.920	9.950	9.845	10.05	333,440	3,304,792	9.9112	9.945	9.920	9.950	9.845	10.05	333,440	9.9112	-1.53%
2021-05-21	10.10	10.08	10.12	10.02	10.14	818,200	8,258,606	10.094	10.10	10.08	10.12	10.02	10.14	818,200	10.094	1.20%
2021-05-20	9.980	9.980	10.00	9.820	10.00	750,400	7,462,761	9.9450	9.980	9.980	10.00	9.820	10.00	750,400	9.9450	1.17%
2021-05-18	9.865	9.860	9.865	9.785	9.865	405,000	3,977,632	9.8213	9.865	9.860	9.865	9.785	9.865	405,000	9.8213	1.70%
2021-05-17	9.700	9.680	9.800	9.610	9.765	1,036,800	10,093,278	9.7350	9.700	9.680	9.800	9.610	9.765	1,036,800	9.7350	1.46%
2021-05-14	9.560	9.545	9.600	9.410	9.615	1,496,000	14,252,765	9.5272	9.560	9.545	9.600	9.410	9.615	1,496,000	9.5272	-0.42%
2021-05-13	9.600	9.600	9.690	9.600	9.760	641,800	6,207,898	9.6726	9.600	9.600	9.690	9.600	9.760	641,800	9.6726	-3.32%
2021-05-12	9.930	9.890	9.930	9.620	9.930	2,483,400	24,401,785	9.8260	9.930	9.890	9.930	9.620	9.930	2,483,400	9.8260	3.22%
2021-05-11	9.620	9.620	10.34	9.510	9.900	2,170,116	20,864,872	9.6146	9.620	9.620	10.34	9.510	9.900	2,170,116	9.6146	-3.22%
2021-05-10	9.940	9.940	10.20	9.905	10.14	509,400	5,075,177	9.9630	9.940	9.940	10.20	9.905	10.14	509,400	9.9630	-0.90%
2021-05-07	10.03	10.03	10.25	10.00	10.26	552,445	5,577,502	10.096	10.03	10.03	10.25	10.00	10.26	552,445	10.096	-1.96%
2021-05-06	10.23	10.22	10.35	10.17	10.37	384,800	3,948,440	10.261	10.23	10.22	10.35	10.17	10.37	384,800	10.261	0.20%
2021-05-05	10.21	10.22	10.48	10.20	10.40	460,291	4,712,147	10.237	10.21	10.22	10.48	10.20	10.40	460,291	10.237	-2.11%
2021-05-04	10.43	10.42	10.45	10.33	10.45	110,000	1,144,120	10.401	10.43	10.42	10.45	10.33	10.45	110,000	10.401	0.77%
2021-05-03	10.35	10.35	10.38	10.33	10.46	317,800	3,295,298	10.369	10.35	10.35	10.38	10.33	10.46	317,800	10.369	-1.15%
2021-04-30	10.47	10.46	10.56	10.47	10.62	518,700	5,449,286	10.506	10.47	10.46	10.56	10.47	10.62	518,700	10.506	-2.33%
2021-04-29	10.72	10.70	10.73	10.69	10.84	685,000	7,367,478	10.755	10.72	10.70	10.73	10.69	10.84	685,000	10.755	-0.19%
2021-04-28	10.74	10.73	10.75	10.71	10.80	553,800	5,947,396	10.739	10.74	10.73	10.75	10.71	10.80	553,800	10.739	0.19%
2021-04-27	10.72	10.70	10.80	10.63	10.79	609,200	6,523,870	10.709	10.72	10.70	10.80	10.63	10.79	609,200	10.709	0.28%
2021-04-26	10.69	10.66	10.72	10.67	10.84	1,072,168	11,539,289	10.763	10.69	10.66	10.72	10.67	10.84	1,072,168	10.763	0.19%
2021-04-23	10.67	10.67	10.70	10.47	10.70	1,613,400	17,131,462	10.618	10.67	10.67	10.70	10.47	10.70	1,613,400	10.618	2.40%
2021-04-22	10.42	10.40	10.43	10.34	10.44	391,600	4,079,478	10.417	10.42	10.40	10.43	10.34	10.44	391,600	10.417	0.87%
2021-04-21	10.33	10.31	10.69	10.24	10.35	397,700	4,090,789	10.286	10.33	10.31	10.69	10.24	10.35	397,700	10.286	-1.15%
2021-04-20	10.45	10.44	10.60	10.40	10.53	574,700	6,008,225	10.455	10.45	10.44	10.60	10.40	10.53	574,700	10.455	-0.57%
2021-04-19	10.51	10.51	10.54	10.29	10.59	762,000	7,988,964	10.484	10.51	10.51	10.54	10.29	10.59	762,000	10.484	1.15%
2021-04-16	10.39	10.35	10.39	10.25	10.40	356,000	3,680,888	10.340	10.39	10.35	10.39	10.25	10.40	356,000	10.340	1.07%
2021-04-15	10.28	10.27	10.28	10.13	10.29	219,600	2,246,748	10.231	10.28	10.27	10.28	10.13	10.29	219,600	10.231	-0.87%
2021-04-14	10.37	10.37	10.40	10.32	10.46	1,654,400	17,172,424	10.380	10.37	10.37	10.40	10.32	10.46	1,654,400	10.380	2.37%
2021-04-13	10.13	10.12	10.13	10.13	10.37	448,598	4,588,544	10.229	10.13	10.12	10.13	10.13	10.37	448,598	10.229	-1.65%
2021-04-12	10.30	10.29	10.36	10.27	10.57	955,201	9,945,534	10.412	10.30	10.29	10.36	10.27	10.57	955,201	10.412	-1.62%
2021-04-09	10.47	10.47	10.65	10.41	10.70	311,300	3,271,498	10.509	10.47	10.47	10.65	10.41	10.70	311,300	10.509	-1.78%
2021-04-08	10.66	10.65	10.74	10.50	10.72	460,000	4,897,420	10.647	10.66	10.65	10.74	10.50	10.72	460,000	10.647	0.38%
2021-04-07	10.62	10.62	10.72	10.61	11.00	1,054,019	11,267,524	10.690	10.62	10.62	10.72	10.61	11.00	1,054,019	10.690	-1.58%
2021-04-01	10.79	10.78	10.80	10.49	10.80	1,438,200	15,311,788	10.646	10.79	10.78	10.80	10.49	10.80	1,438,200	10.646	4.66%
2021-03-31	10.31	10.26	10.32	10.29	10.51	1,235,800	12,837,734	10.388	10.31	10.26	10.32	10.29	10.51	1,235,800	10.388	-0.19%
2021-03-30	10.33	10.30	10.33	10.18	10.38	1,049,800	10,834,552	10.321	10.33	10.30	10.33	10.18	10.38	1,049,800	10.321	2.79%
2021-03-29	10.05	10.04	10.21	9.985	10.28	1,823,400	18,473,905	10.132	10.05	10.04	10.21	9.985	10.28	1,823,400	10.132	-1.95%
2021-03-26	10.25	10.25	10.27	10.06	10.36	1,264,000	12,910,098	10.214	10.25	10.25	10.27	10.06	10.36	1,264,000	10.214	2.19%
2021-03-25	10.03	10.00	10.03	9.680	10.10	3,177,200	31,566,701	9.9354	10.03	10.00	10.03	9.680	10.10	3,177,200	9.9354	-0.99%
2021-03-24	10.13	10.11	10.19	10.10	10.50	2,242,830	22,845,749	10.186	10.13	10.11	10.19	10.10	10.50	2,242,830	10.186	-3.34%
2021-03-23	10.48	10.44	10.48	10.37	10.81	2,136,600	22,448,648	10.507	10.48	10.44	10.48	10.37	10.81	2,136,600	10.507	-2.24%
2021-03-22	10.72	10.71	10.89	10.67	10.91	971,000	10,493,522	10.807	10.72	10.71	10.89	10.67	10.91	971,000	10.807	-0.28%
2021-03-19	10.75	10.70	10.75	10.59	10.84	2,099,040	22,496,648	10.718	10.75	10.70	10.75	10.59	10.84	2,099,040	10.718	-1.47%
2021-03-18	10.91	10.90	11.08	10.91	11.14	3,625,800	40,073,068	11.052	10.91	10.90	11.08	10.91	11.14	3,625,800	11.052	0.93%
2021-03-17	10.81	10.79	10.90	10.64	10.91	1,128,200	12,161,094	10.779	10.81	10.79	10.90	10.64	10.91	1,128,200	10.779	0.65%
2021-03-16	10.74	10.74	10.76	10.63	10.78	1,887,600	20,223,594	10.714	10.74	10.74	10.76	10.63	10.78	1,887,600	10.714	2.97%
2021-03-15	10.43	10.43	10.48	10.33	10.87	2,136,820	22,699,149	10.623	10.43	10.43	10.48	10.33	10.87	2,136,820	10.623	-2.61%
2021-03-12	10.71	10.69	10.71	10.65	11.20	2,722,800	29,687,010	10.903	10.71	10.69	10.71	10.65	11.20	2,722,800	10.903	-1.92%
2021-03-11	10.92	10.91	10.92	10.40	10.93	4,449,400	47,879,202	10.761	10.92	10.91	10.92	10.40	10.93	4,449,400	10.761	5.30%
2021-03-10	10.37	10.34	10.37	10.33	10.74	3,986,000	41,869,786	10.504	10.37	10.34	10.37	10.33	10.74	3,986,000	10.504	2.17%
2021-03-09	10.15	10.13	10.23	9.750	10.51	5,430,000	55,251,923	10.175	10.15	10.13	10.23	9.750	10.51	5,430,000	10.175	-0.49%
2021-03-08	10.20	10.20	10.25	10.17	11.01	5,179,640	54,123,738	10.449	10.20	10.20	10.25	10.17	11.01	5,179,640	10.449	-6.34%
2021-03-05	10.89	10.88	10.89	10.60	11.05	3,181,661	34,315,850	10.786	10.89	10.88	10.89	10.60	11.05	3,181,661	10.786	-2.42%
2021-03-04	11.16	11.16	11.28	11.15	11.64	4,224,200	47,574,424	11.262	11.16	11.16	11.28	11.15	11.64	4,224,200	11.262	-5.34%
2021-03-03	11.79	11.78	11.96	11.52	11.83	1,458,000	17,055,286	11.698	11.79	11.78	11.96	11.52	11.83	1,458,000	11.698	1.03%
2021-03-02	11.67	11.67	11.90	11.67	12.15	3,906,400	46,426,370	11.885	11.67	11.67	11.90	11.67	12.15	3,906,400	11.885	-0.34%
2021-03-01	11.71	11.70	11.78	11.44	11.75	2,477,000	28,924,970	11.677	11.71	11.70	11.78	11.44	11.75	2,477,000	11.677	3.35%
2021-02-26	11.33	11.32	11.33	11.30	11.79	5,276,600	60,429,238	11.452	11.33	11.32	11.33	11.30	11.79	5,276,600	11.452	-5.66%
2021-02-25	12.01	12.00	12.05	11.85	12.19	4,441,600	53,484,426	12.042	12.01	12.00	12.05	11.85	12.19	4,441,600	12.042	1.61%
2021-02-24	11.82	11.82	11.85	11.63	12.57	6,961,000	82,910,454	11.911	11.82	11.82	11.85	11.63	12.57	6,961,000	11.911	-5.06%
2021-02-23	12.45	12.46	12.54	12.17	12.60	6,154,134	76,805,829	12.480	12.45	12.46	12.54	12.17	12.60	6,154,134	12.480	-1.35%
2021-02-22	12.62	12.62	12.70	12.61	13.41	5,626,400	72,368,122	12.862	12.62	12.62	12.70	12.61	13.41	5,626,400	12.862	-4.97%
2021-02-19	13.28	13.28	13.30	12.89	13.30	2,885,400	37,761,442	13.087	13.28	13.28	13.30	12.89	13.30	2,885,400	13.087	-0.30%
2021-02-18	13.32	13.34	13.48	13.32	13.96	2,731,200	36,687,842	13.433	13.32	13.34	13.48	13.32	13.96	2,731,200	13.433	-3.41%
2021-02-17	13.79	13.78	13.80	13.30	13.80	1,412,000	19,139,930	13.555	13.79	13.78	13.80	13.30	13.80	1,412,000	13.555	2.60%
2021-02-16	13.44	13.41	13.44	13.11	13.61	3,418,400	45,964,992	13.446	13.44	13.41	13.44	13.11	13.61	3,418,400	13.446	3.07%
2021-02-11	13.04	13.04	13.05	12.70	13.07	731,000	9,425,616	12.894	13.04	13.04	13.05	12.70	13.07	731,000	12.894	1.48%
2021-02-10	12.85	12.83	12.85	12.64	12.86	2,330,200	29,781,278	12.781	12.85	12.83	12.85	12.64	12.86	2,330,200	12.781	2.55%
2021-02-09	12.53	12.45	12.58	12.32	12.78	1,488,200	18,520,648	12.445	12.53	12.45	12.58	12.32	12.78	1,488,200	12.445	2.04%
2021-02-08	12.28	12.21	12.30	12.28	12.53	1,501,400	18,555,380	12.359	12.28	12.21	12.30	12.28	12.53	1,501,400	12.359	-0.32%
2021-02-05	12.32	12.32	12.55	12.30	12.58	1,604,615	20,010,669	12.471	12.32	12.32	12.55	12.30	12.58	1,604,615	12.471	-1.12%
2021-02-04	12.46	12.42	12.46	12.20	12.73	3,270,200	40,508,784	12.387	12.46	12.42	12.46	12.20	12.73	3,270,200	12.387	-2.27%
2021-02-03	12.75	12.66	12.76	12.47	12.75	2,558,400	32,344,562	12.642	12.75	12.66	12.76	12.47	12.75	2,558,400	12.642	1.59%
2021-02-02	12.55	12.55	12.64	12.50	12.71	2,801,800	35,379,128	12.627	12.55	12.55	12.64	12.50	12.71	2,801,800	12.627	2.37%
2021-02-01	12.26	12.19	12.30	11.83	12.32	3,891,600	47,325,490	12.161	12.26	12.19	12.30	11.83	12.32	3,891,600	12.161	3.72%
2021-01-29	11.82	11.81	11.85	11.70	12.22	4,510,200	53,757,948	11.919	11.82	11.81	11.85	11.70	12.22	4,510,200	11.919	0.17%
2021-01-28	11.80	11.77	11.95	11.77	12.33	4,263,600	51,247,518	12.020	11.80	11.77	11.95	11.77	12.33	4,263,600	12.020	-4.61%
2021-01-27	12.37	12.35	12.37	12.13	12.69	3,855,000	47,777,676	12.394	12.37	12.35	12.37	12.13	12.69	3,855,000	12.394	-1.75%
2021-01-26	12.59	12.57	12.59	12.43	12.94	2,354,000	29,681,654	12.609	12.59	12.57	12.59	12.43	12.94	2,354,000	12.609	-2.40%
2021-01-25	12.90	12.85	12.90	12.40	12.90	2,484,600	31,541,648	12.695	12.90	12.85	12.90	12.40	12.90	2,484,600	12.695	4.71%
2021-01-22	12.32	12.31	12.44	12.24	12.52	2,986,336	36,991,120	12.387	12.32	12.31	12.44	12.24	12.52	2,986,336	12.387	-0.24%
2021-01-21	12.35	12.35	12.36	12.27	12.59	3,065,600	38,065,092	12.417	12.35	12.35	12.36	12.27	12.59	3,065,600	12.417	-0.64%
2021-01-20	12.43	12.43	12.44	11.89	12.45	4,785,400	58,710,662	12.269	12.43	12.43	12.44	11.89	12.45	4,785,400	12.269	5.34%
2021-01-19	11.80	11.79	11.80	11.49	12.01	2,996,600	35,509,780	11.850	11.80	11.79	11.80	11.49	12.01	2,996,600	11.850	2.88%
2021-01-18	11.47	11.40	11.47	10.95	11.47	1,919,000	21,589,472	11.250	11.47	11.40	11.47	10.95	11.47	1,919,000	11.250	3.80%
2021-01-15	11.05	11.03	11.08	10.92	11.18	3,704,800	40,817,580	11.017	11.05	11.03	11.08	10.92	11.18	3,704,800	11.017	-1.16%
2021-01-14	11.18	11.18	11.20	10.98	11.20	1,642,800	18,308,478	11.145	11.18	11.18	11.20	10.98	11.20	1,642,800	11.145	2.57%
2021-01-13	10.90	10.88	10.97	10.85	11.10	2,277,200	24,917,914	10.942	10.90	10.88	10.97	10.85	11.10	2,277,200	10.942	-0.73%
2021-01-12	10.98	10.96	11.00	10.85	11.04	393,400	4,322,450	10.987	10.98	10.96	11.00	10.85	11.04	393,400	10.987	0.46%
2021-01-11	10.93	10.88	11.05	10.87	11.13	1,522,046	16,739,408	10.998	10.93	10.88	11.05	10.87	11.13	1,522,046	10.998	0.46%
2021-01-08	10.88	10.84	10.90	10.68	10.97	1,012,702	10,990,863	10.853	10.88	10.84	10.90	10.68	10.97	1,012,702	10.853	2.64%
2021-01-07	10.60	10.59	10.65	10.50	10.82	1,837,800	19,468,904	10.594	10.60	10.59	10.65	10.50	10.82	1,837,800	10.594	-2.48%
2021-01-06	10.87	10.86	10.88	10.74	10.97	1,713,800	18,616,922	10.863	10.87	10.86	10.88	10.74	10.97	1,713,800	10.863	2.07%
2021-01-05	10.65	10.64	10.66	10.58	10.73	703,600	7,499,598	10.659	10.65	10.64	10.66	10.58	10.73	703,600	10.659	-0.75%
2021-01-04	10.73	10.70	10.74	10.57	10.77	1,827,000	19,574,546	10.714	10.73	10.70	10.74	10.57	10.77	1,827,000	10.714	1.23%
2020-12-31	10.60	10.58	10.59	10.47	10.65	1,041,000	11,012,288	10.579	10.60	10.58	10.59	10.47	10.65	1,041,000	10.579	1.24%
2020-12-30	10.47	10.46	10.47	10.19	10.48	1,555,000	16,161,410	10.393	10.47	10.46	10.47	10.19	10.48	1,555,000	10.393	3.66%
2020-12-29	10.10	10.09	10.14	10.05	10.19	722,000	7,312,370	10.128	10.10	10.09	10.14	10.05	10.19	722,000	10.128	2.38%
2020-12-28	9.865	9.870	9.990	9.840	10.31	5,157,800	51,573,736	9.9992	9.865	9.870	9.990	9.840	10.31	5,157,800	9.9992	-4.50%
2020-12-24	10.33	10.30	10.48	10.28	10.64	1,694,800	17,660,718	10.421	10.33	10.30	10.48	10.28	10.64	1,694,800	10.421	-2.91%
2020-12-23	10.64	10.61	10.67	10.37	10.69	2,455,600	25,946,054	10.566	10.64	10.61	10.67	10.37	10.69	2,455,600	10.566	3.50%
2020-12-22	10.28	10.28	10.40	10.22	10.41	1,349,400	13,932,556	10.325	10.28	10.28	10.40	10.22	10.41	1,349,400	10.325	-0.58%
2020-12-21	10.34	10.34	10.42	10.34	10.45	554,063	5,753,997	10.385	10.34	10.34	10.42	10.34	10.45	554,063	10.385	-0.58%
2020-12-18	10.40	10.38	10.41	10.40	10.54	2,516,000	26,258,640	10.437	10.40	10.38	10.41	10.40	10.54	2,516,000	10.437	-0.95%
2020-12-17	10.50	10.50	10.52	10.28	10.53	2,138,000	22,375,146	10.465	10.50	10.50	10.52	10.28	10.53	2,138,000	10.465	2.14%
2020-12-16	10.28	10.28	10.29	10.20	10.28	789,200	8,084,402	10.244	10.28	10.28	10.29	10.20	10.28	789,200	10.244	0.49%
2020-12-15	10.23	10.22	10.26	10.14	10.26	923,600	9,433,816	10.214	10.23	10.22	10.26	10.14	10.26	923,600	10.214	-0.49%
2020-12-14	10.28	10.28	10.29	10.12	10.28	488,000	4,989,114	10.224	10.28	10.28	10.29	10.12	10.28	488,000	10.224	0.69%
2020-12-11	10.21	10.19	10.22	10.16	10.28	347,200	3,540,736	10.198	10.21	10.19	10.22	10.16	10.28	347,200	10.198	0.79%
2020-12-10	10.13	10.12	10.21	10.05	10.14	361,400	3,654,540	10.112	10.13	10.12	10.21	10.05	10.14	361,400	10.112	-0.88%
2020-12-09	10.22	10.20	10.30	10.20	10.35	631,720	6,494,310	10.280	10.22	10.20	10.30	10.20	10.35	631,720	10.280	0.20%
2020-12-08	10.20	10.15	10.21	10.01	10.25	717,000	7,269,066	10.138	10.20	10.15	10.21	10.01	10.25	717,000	10.138	1.69%
2020-12-07	10.03	10.00	10.04	9.915	10.10	1,391,266	13,908,028	9.9967	10.03	10.00	10.04	9.915	10.10	1,391,266	9.9967	-0.40%
2020-12-04	10.07	10.05	10.08	10.01	10.10	558,282	5,617,288	10.062	10.07	10.05	10.08	10.01	10.10	558,282	10.062	0.60%
2020-12-03	10.01	10.01	10.02	9.950	10.09	844,600	8,442,070	9.9953	10.01	10.01	10.02	9.950	10.09	844,600	9.9953	1.01%
2020-12-02	9.910	9.900	9.910	9.870	10.03	1,247,400	12,384,170	9.9280	9.910	9.900	9.910	9.870	10.03	1,247,400	9.9280	-1.59%
2020-12-01	10.07	10.07	10.09	10.04	10.18	429,800	4,342,912	10.104	10.07	10.07	10.09	10.04	10.18	429,800	10.104	-0.79%
2020-11-30	10.15	10.12	10.18	10.10	10.28	627,600	6,409,914	10.213	10.15	10.12	10.18	10.10	10.28	627,600	10.213	-0.78%
2020-11-27	10.23	10.21	10.25	10.16	10.27	196,600	2,011,024	10.229	10.23	10.21	10.25	10.16	10.27	196,600	10.229	0.49%
2020-11-26	10.18	10.14	10.20	10.04	10.19	417,000	4,215,978	10.110	10.18	10.14	10.20	10.04	10.19	417,000	10.110	1.95%
2020-11-25	9.985	9.975	9.985	9.925	10.30	887,600	8,930,341	10.061	9.985	9.975	9.985	9.925	10.30	887,600	10.061	-2.39%
2020-11-24	10.23	10.23	10.27	10.16	10.30	288,400	2,949,054	10.226	10.23	10.23	10.27	10.16	10.30	288,400	10.226	0.39%
2020-11-23	10.19	10.17	10.19	10.15	10.22	603,400	6,143,752	10.182	10.19	10.17	10.19	10.15	10.22	603,400	10.182	1.09%
2020-11-20	10.08	10.05	10.08	10.04	10.14	347,530	3,511,177	10.103	10.08	10.05	10.08	10.04	10.14	347,530	10.103	0.85%
2020-11-19	9.995	9.990	10.00	9.850	10.01	511,400	5,076,754	9.9272	9.995	9.990	10.00	9.850	10.01	511,400	9.9272	-0.35%
2020-11-18	10.03	10.01	10.04	9.980	10.08	387,200	3,882,808	10.028	10.03	10.01	10.04	9.980	10.08	387,200	10.028	0.20%
2020-11-17	10.01	10.01	10.02	9.910	10.15	467,600	4,668,483	9.9839	10.01	10.01	10.02	9.910	10.15	467,600	9.9839	-1.86%
2020-11-16	10.20	10.14	10.20	9.980	10.22	1,151,100	11,669,466	10.138	10.20	10.14	10.20	9.980	10.22	1,151,100	10.138	2.00%
2020-11-13	10.00	9.985	10.01	9.715	10.02	980,600	9,763,085	9.9562	10.00	9.985	10.01	9.715	10.02	980,600	9.9562	2.88%
2020-11-12	9.720	9.700	9.760	9.700	9.870	1,271,400	12,434,970	9.7805	9.720	9.700	9.760	9.700	9.870	1,271,400	9.7805	3.08%
2020-11-11	9.430	9.420	9.430	9.420	9.900	3,093,400	29,676,135	9.5934	9.430	9.420	9.430	9.420	9.900	3,093,400	9.5934	-5.89%
2020-11-10	10.02	10.02	10.10	9.905	10.59	1,721,200	17,360,002	10.086	10.02	10.02	10.10	9.905	10.59	1,721,200	10.086	-5.38%
2020-11-09	10.59	10.57	10.59	10.43	10.76	2,533,600	26,928,050	10.628	10.59	10.57	10.59	10.43	10.76	2,533,600	10.628	3.52%
2020-11-06	10.23	10.21	10.24	10.10	10.36	445,212	4,558,881	10.240	10.23	10.21	10.24	10.10	10.36	445,212	10.240	-0.29%
2020-11-05	10.26	10.26	10.27	10.08	10.28	1,781,000	18,190,370	10.214	10.26	10.26	10.27	10.08	10.28	1,781,000	10.214	5.18%
2020-11-04	9.755	9.755	9.760	9.530	9.820	1,026,800	9,998,050	9.7371	9.755	9.755	9.760	9.530	9.820	1,026,800	9.7371	0.10%
2020-11-03	9.745	9.720	9.740	9.640	9.775	1,176,800	11,455,207	9.7342	9.745	9.720	9.740	9.640	9.775	1,176,800	9.7342	1.83%
2020-11-02	9.570	9.540	9.570	9.430	9.610	317,700	3,017,031	9.4965	9.570	9.540	9.570	9.430	9.610	317,700	9.4965	1.06%
2020-10-30	9.470	9.470	9.520	9.465	9.780	1,385,000	13,363,994	9.6491	9.470	9.470	9.520	9.465	9.780	1,385,000	9.6491	-1.87%
2020-10-29	9.650	9.650	9.680	9.430	9.710	333,200	3,187,088	9.5651	9.650	9.650	9.680	9.430	9.710	333,200	9.5651	0.36%
2020-10-28	9.615	9.600	9.630	9.480	9.685	1,227,200	11,787,635	9.6053	9.615	9.600	9.630	9.480	9.685	1,227,200	9.6053	1.05%
2020-10-27	9.515	9.480	9.525	9.395	9.570	713,800	6,780,560	9.4992	9.515	9.480	9.525	9.395	9.570	713,800	9.4992	0.90%
2020-10-23	9.430	9.425	9.430	9.385	9.575	866,085	8,187,030	9.4529	9.430	9.425	9.430	9.385	9.575	866,085	9.4529	-1.51%
2020-10-22	9.575	9.575	9.600	9.450	9.575	512,400	4,869,482	9.5033	9.575	9.575	9.600	9.450	9.575	512,400	9.5033	-0.10%
2020-10-21	9.585	9.565	9.600	9.575	9.745	1,179,800	11,394,164	9.6577	9.585	9.565	9.600	9.575	9.745	1,179,800	9.6577	-0.16%
2020-10-20	9.600	9.600	9.680	9.470	9.610	698,000	6,674,924	9.5629	9.600	9.600	9.680	9.470	9.610	698,000	9.5629	0.89%
2020-10-19	9.515	9.515	9.565	9.515	9.715	1,151,000	11,036,029	9.5882	9.515	9.515	9.565	9.515	9.715	1,151,000	9.5882	-0.52%
2020-10-16	9.565	9.540	9.580	9.495	9.665	1,223,000	11,729,082	9.5904	9.565	9.540	9.580	9.495	9.665	1,223,000	9.5904	0.63%
2020-10-15	9.505	9.500	9.505	9.460	9.780	1,465,200	14,115,007	9.6335	9.505	9.500	9.505	9.460	9.780	1,465,200	9.6335	-2.81%
2020-10-14	9.780	9.780	9.805	9.730	9.855	1,519,200	14,878,603	9.7937	9.780	9.780	9.805	9.730	9.855	1,519,200	9.7937	0.31%
2020-10-12	9.750	9.740	9.750	9.550	9.765	1,296,200	12,590,550	9.7134	9.750	9.740	9.750	9.550	9.765	1,296,200	9.7134	3.28%
2020-10-09	9.440	9.430	9.520	9.410	9.560	1,290,081	12,243,347	9.4904	9.440	9.430	9.520	9.410	9.560	1,290,081	9.4904	-0.16%
2020-10-08	9.455	9.455	9.480	9.370	9.470	847,800	7,994,412	9.4296	9.455	9.455	9.480	9.370	9.470	847,800	9.4296	0.21%
2020-10-07	9.435	9.435	9.450	9.225	9.440	1,260,200	11,832,537	9.3894	9.435	9.435	9.450	9.225	9.440	1,260,200	9.3894	2.11%
2020-10-06	9.240	9.240	9.250	9.015	9.275	1,465,520	13,466,896	9.1892	9.240	9.240	9.250	9.015	9.275	1,465,520	9.1892	3.30%
2020-10-05	8.945	8.945	8.975	8.920	9.060	470,200	4,220,014	8.9749	8.945	8.945	8.975	8.920	9.060	470,200	8.9749	0.06%
2020-09-30	8.940	8.930	9.000	8.845	9.030	500,200	4,470,593	8.9376	8.940	8.930	9.000	8.845	9.030	500,200	8.9376	1.36%
2020-09-29	8.820	8.820	8.900	8.790	8.945	2,369,800	21,004,267	8.8633	8.820	8.820	8.900	8.790	8.945	2,369,800	8.8633	-0.06%
2020-09-28	8.825	8.815	8.830	8.740	8.855	1,670,600	14,702,482	8.8007	8.825	8.815	8.830	8.740	8.855	1,670,600	8.8007	0.86%
2020-09-25	8.750	8.745	8.750	8.700	9.020	999,600	8,814,484	8.8180	8.750	8.745	8.750	8.700	9.020	999,600	8.8180	-2.13%
2020-09-24	8.940	8.940	9.005	8.925	9.175	1,384,800	12,429,193	8.9754	8.940	8.940	9.005	8.925	9.175	1,384,800	8.9754	-3.25%
2020-09-23	9.240	9.225	9.245	9.140	9.260	873,800	8,053,578	9.2167	9.240	9.225	9.245	9.140	9.260	873,800	9.2167	1.32%
2020-09-22	9.120	9.110	9.130	9.045	9.235	517,200	4,729,541	9.1445	9.120	9.110	9.130	9.045	9.235	517,200	9.1445	0.39%
2020-09-21	9.085	9.080	9.085	9.090	9.345	507,139	4,643,793	9.1568	9.085	9.080	9.085	9.090	9.345	507,139	9.1568	-2.05%
2020-09-18	9.275	9.255	9.275	9.145	9.295	740,200	6,819,271	9.2127	9.275	9.255	9.275	9.145	9.295	740,200	9.2127	0.82%
2020-09-17	9.200	9.200	9.275	9.160	9.400	2,629,000	24,414,056	9.2864	9.200	9.200	9.275	9.160	9.400	2,629,000	9.2864	-2.02%
2020-09-16	9.390	9.380	9.400	9.325	9.440	677,000	6,357,598	9.3908	9.390	9.380	9.400	9.325	9.440	677,000	9.3908	0.97%
2020-09-15	9.300	9.295	9.310	9.210	9.325	946,600	8,789,517	9.2854	9.300	9.295	9.310	9.210	9.325	946,600	9.2854	0.59%
2020-09-14	9.245	9.245	9.255	9.130	9.280	3,444,600	31,766,702	9.2222	9.245	9.245	9.255	9.130	9.280	3,444,600	9.2222	1.76%
2020-09-11	9.085	9.085	9.100	8.850	9.090	866,600	7,813,049	9.0158	9.085	9.085	9.100	8.850	9.090	866,600	9.0158	2.25%
2020-09-10	8.885	8.880	8.900	8.880	9.100	5,453,165	48,979,366	8.9818	8.885	8.880	8.900	8.880	9.100	5,453,165	8.9818	0.17%
2020-09-09	8.870	8.880	8.900	8.750	8.950	4,045,600	35,771,974	8.8422	8.870	8.880	8.900	8.750	8.950	4,045,600	8.8422	-1.44%
2020-09-08	9.000	8.995	9.000	8.880	9.300	6,516,400	59,001,103	9.0542	9.000	8.995	9.000	8.880	9.300	6,516,400	9.0542	-1.85%
2020-09-07	9.170	9.170	9.180	9.150	9.670	4,743,205	44,075,894	9.2924	9.170	9.170	9.180	9.150	9.670	4,743,205	9.2924	-5.37%
2020-09-04	9.690	9.630	9.690	9.240	9.690	3,121,900	29,531,582	9.4595	9.690	9.630	9.690	9.240	9.690	3,121,900	9.4595	-0.51%
2020-09-03	9.740	9.740	9.795	9.715	10.06	7,507,698	74,125,828	9.8733	9.740	9.740	9.795	9.715	10.06	7,507,698	9.8733

Recommend Webb-site to a friend