China Resources Medical Holdings Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01515 | 2013-11-29 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 3.150 | 3.140 | 3.150 | 3.120 | 3.180 | 5,682,500 | 17,886,860 | 3.1477 | 3.150 | 3.140 | 3.150 | 3.120 | 3.180 | 5,682,500 | 3.1477 | -0.32% |
| 2026-02-03 | 0 | 3.160 | 3.150 | 3.160 | 3.120 | 3.180 | 4,070,619 | 12,821,454 | 3.1498 | 3.160 | 3.150 | 3.160 | 3.120 | 3.180 | 4,070,619 | 3.1498 | 0.32% |
| 2026-02-02 | 0 | 3.150 | 3.140 | 3.150 | 3.120 | 3.230 | 15,646,500 | 49,571,970 | 3.1682 | 3.150 | 3.140 | 3.150 | 3.120 | 3.230 | 15,646,500 | 3.1682 | -2.78% |
| 2026-01-30 | 0 | 3.240 | 3.230 | 3.240 | 3.220 | 3.300 | 7,244,500 | 23,498,080 | 3.2436 | 3.240 | 3.230 | 3.240 | 3.220 | 3.300 | 7,244,500 | 3.2436 | -1.52% |
| 2026-01-29 | 0 | 3.290 | 3.280 | 3.290 | 3.240 | 3.290 | 6,343,000 | 20,727,490 | 3.2678 | 3.290 | 3.280 | 3.290 | 3.240 | 3.290 | 6,343,000 | 3.2678 | 0.61% |
| 2026-01-28 | 0 | 3.270 | 3.260 | 3.270 | 3.240 | 3.280 | 5,588,000 | 18,217,940 | 3.2602 | 3.270 | 3.260 | 3.270 | 3.240 | 3.280 | 5,588,000 | 3.2602 | 0.00% |
| 2026-01-27 | 0 | 3.270 | 3.260 | 3.270 | 3.240 | 3.320 | 6,169,043 | 20,108,665 | 3.2596 | 3.270 | 3.260 | 3.270 | 3.240 | 3.320 | 6,169,043 | 3.2596 | -0.91% |
| 2026-01-26 | 0 | 3.300 | 3.290 | 3.300 | 3.260 | 3.300 | 5,772,000 | 18,937,946 | 3.2810 | 3.300 | 3.290 | 3.300 | 3.260 | 3.300 | 5,772,000 | 3.2810 | 0.30% |
| 2026-01-23 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.310 | 7,881,280 | 25,800,148 | 3.2736 | 3.290 | 3.280 | 3.290 | 3.250 | 3.310 | 7,881,280 | 3.2736 | 0.92% |
| 2026-01-22 | 0 | 3.260 | 3.260 | 3.270 | 3.260 | 3.280 | 5,320,000 | 17,396,522 | 3.2700 | 3.260 | 3.260 | 3.270 | 3.260 | 3.280 | 5,320,000 | 3.2700 | -0.31% |
| 2026-01-21 | 0 | 3.270 | 3.250 | 3.270 | 3.210 | 3.270 | 8,324,000 | 26,942,925 | 3.2368 | 3.270 | 3.250 | 3.270 | 3.210 | 3.270 | 8,324,000 | 3.2368 | 0.93% |
| 2026-01-20 | 0 | 3.240 | 3.240 | 3.250 | 3.230 | 3.270 | 4,351,388 | 14,123,710 | 3.2458 | 3.240 | 3.240 | 3.250 | 3.230 | 3.270 | 4,351,388 | 3.2458 | -0.31% |
| 2026-01-19 | 0 | 3.250 | 3.250 | 3.260 | 3.250 | 3.330 | 6,681,500 | 21,816,987 | 3.2653 | 3.250 | 3.250 | 3.260 | 3.250 | 3.330 | 6,681,500 | 3.2653 | -1.81% |
| 2026-01-16 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 3.350 | 5,919,000 | 19,628,579 | 3.3162 | 3.310 | 3.300 | 3.310 | 3.300 | 3.350 | 5,919,000 | 3.3162 | -0.90% |
| 2026-01-15 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.430 | 7,161,000 | 24,062,685 | 3.3602 | 3.340 | 3.330 | 3.340 | 3.320 | 3.430 | 7,161,000 | 3.3602 | -1.47% |
| 2026-01-14 | 0 | 3.390 | 3.390 | 3.400 | 3.360 | 3.450 | 7,483,000 | 25,546,802 | 3.4140 | 3.390 | 3.390 | 3.400 | 3.360 | 3.450 | 7,483,000 | 3.4140 | 0.30% |
| 2026-01-13 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.430 | 8,101,502 | 27,504,856 | 3.3950 | 3.380 | 3.370 | 3.380 | 3.360 | 3.430 | 8,101,502 | 3.3950 | 1.81% |
| 2026-01-09 | 0 | 3.320 | 3.310 | 3.320 | 3.280 | 3.360 | 15,200,500 | 50,396,937 | 3.3155 | 3.320 | 3.310 | 3.320 | 3.280 | 3.360 | 15,200,500 | 3.3155 | -0.90% |
| 2026-01-08 | 0 | 3.350 | 3.350 | 3.360 | 3.350 | 3.420 | 8,811,000 | 29,646,570 | 3.3647 | 3.350 | 3.350 | 3.360 | 3.350 | 3.420 | 8,811,000 | 3.3647 | -1.18% |
| 2026-01-07 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.450 | 6,575,000 | 22,394,100 | 3.4059 | 3.390 | 3.390 | 3.400 | 3.380 | 3.450 | 6,575,000 | 3.4059 | -0.88% |
| 2026-01-06 | 0 | 3.420 | 3.410 | 3.420 | 3.380 | 3.470 | 16,929,246 | 57,927,949 | 3.4218 | 3.420 | 3.410 | 3.420 | 3.380 | 3.470 | 16,929,246 | 3.4218 | 1.48% |
| 2026-01-05 | 0 | 3.370 | 3.370 | 3.380 | 3.270 | 3.450 | 30,790,570 | 104,390,468 | 3.3903 | 3.370 | 3.370 | 3.380 | 3.270 | 3.450 | 30,790,570 | 3.3903 | 4.98% |
| 2025-12-31 | 0 | 3.210 | 3.200 | 3.210 | 3.200 | 3.250 | 2,010,500 | 6,464,032 | 3.2151 | 3.210 | 3.200 | 3.210 | 3.200 | 3.250 | 2,010,500 | 3.2151 | 0.31% |
| 2025-12-30 | 0 | 3.200 | 3.200 | 3.210 | 3.190 | 3.260 | 6,776,000 | 21,772,550 | 3.2132 | 3.200 | 3.200 | 3.210 | 3.190 | 3.260 | 6,776,000 | 3.2132 | -2.14% |
| 2025-12-29 | 0 | 3.270 | 3.260 | 3.270 | 3.260 | 3.300 | 2,678,000 | 8,780,020 | 3.2786 | 3.270 | 3.260 | 3.270 | 3.260 | 3.300 | 2,678,000 | 3.2786 | -0.30% |
| 2025-12-24 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.290 | 1,272,000 | 4,166,165 | 3.2753 | 3.280 | 3.270 | 3.280 | 3.260 | 3.290 | 1,272,000 | 3.2753 | 0.00% |
| 2025-12-23 | 0 | 3.280 | 3.270 | 3.280 | 3.270 | 3.320 | 2,433,000 | 8,008,340 | 3.2915 | 3.280 | 3.270 | 3.280 | 3.270 | 3.320 | 2,433,000 | 3.2915 | -0.61% |
| 2025-12-22 | 0 | 3.300 | 3.290 | 3.300 | 3.280 | 3.320 | 2,623,500 | 8,643,215 | 3.2945 | 3.300 | 3.290 | 3.300 | 3.280 | 3.320 | 2,623,500 | 3.2945 | 0.00% |
| 2025-12-19 | 0 | 3.300 | 3.290 | 3.300 | 3.260 | 3.310 | 3,583,500 | 11,776,475 | 3.2863 | 3.300 | 3.290 | 3.300 | 3.260 | 3.310 | 3,583,500 | 3.2863 | 1.85% |
| 2025-12-18 | 0 | 3.240 | 3.230 | 3.240 | 3.210 | 3.250 | 1,764,000 | 5,701,452 | 3.2321 | 3.240 | 3.230 | 3.240 | 3.210 | 3.250 | 1,764,000 | 3.2321 | 0.31% |
| 2025-12-17 | 0 | 3.230 | 3.220 | 3.230 | 3.190 | 3.230 | 2,993,600 | 9,625,381 | 3.2153 | 3.230 | 3.220 | 3.230 | 3.190 | 3.230 | 2,993,600 | 3.2153 | 0.94% |
| 2025-12-16 | 0 | 3.200 | 3.200 | 3.210 | 3.180 | 3.250 | 8,110,577 | 25,960,173 | 3.2008 | 3.200 | 3.200 | 3.210 | 3.180 | 3.250 | 8,110,577 | 3.2008 | -1.54% |
| 2025-12-15 | 0 | 3.250 | 3.230 | 3.250 | 3.220 | 3.260 | 2,391,000 | 7,754,845 | 3.2433 | 3.250 | 3.230 | 3.250 | 3.220 | 3.260 | 2,391,000 | 3.2433 | 0.00% |
| 2025-12-12 | 0 | 3.250 | 3.240 | 3.250 | 3.210 | 3.250 | 4,630,717 | 14,971,765 | 3.2331 | 3.250 | 3.240 | 3.250 | 3.210 | 3.250 | 4,630,717 | 3.2331 | 1.25% |
| 2025-12-11 | 0 | 3.210 | 3.200 | 3.210 | 3.210 | 3.280 | 4,103,500 | 13,261,277 | 3.2317 | 3.210 | 3.200 | 3.210 | 3.210 | 3.280 | 4,103,500 | 3.2317 | -1.23% |
| 2025-12-10 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.270 | 6,605,000 | 21,457,678 | 3.2487 | 3.250 | 3.240 | 3.250 | 3.230 | 3.270 | 6,605,000 | 3.2487 | 0.31% |
| 2025-12-09 | 0 | 3.240 | 3.230 | 3.240 | 3.240 | 3.300 | 5,679,276 | 18,484,663 | 3.2548 | 3.240 | 3.230 | 3.240 | 3.240 | 3.300 | 5,679,276 | 3.2548 | -1.82% |
| 2025-12-08 | 0 | 3.300 | 3.290 | 3.300 | 3.290 | 3.330 | 3,369,757 | 11,114,946 | 3.2984 | 3.300 | 3.290 | 3.300 | 3.290 | 3.330 | 3,369,757 | 3.2984 | -0.60% |
| 2025-12-05 | 0 | 3.320 | 3.310 | 3.320 | 3.280 | 3.320 | 4,414,993 | 14,563,137 | 3.2986 | 3.320 | 3.310 | 3.320 | 3.280 | 3.320 | 4,414,993 | 3.2986 | 0.00% |
| 2025-12-04 | 0 | 3.320 | 3.300 | 3.320 | 3.300 | 3.330 | 2,707,700 | 8,981,131 | 3.3169 | 3.320 | 3.300 | 3.320 | 3.300 | 3.330 | 2,707,700 | 3.3169 | -0.30% |
| 2025-12-03 | 0 | 3.330 | 3.320 | 3.330 | 3.300 | 3.330 | 3,205,587 | 10,631,138 | 3.3164 | 3.330 | 3.320 | 3.330 | 3.300 | 3.330 | 3,205,587 | 3.3164 | 0.30% |
| 2025-12-02 | 0 | 3.320 | 3.310 | 3.320 | 3.280 | 3.330 | 4,174,500 | 13,810,640 | 3.3083 | 3.320 | 3.310 | 3.320 | 3.280 | 3.330 | 4,174,500 | 3.3083 | 0.00% |
| 2025-12-01 | 0 | 3.320 | 3.310 | 3.320 | 3.270 | 3.340 | 3,992,000 | 13,229,995 | 3.3141 | 3.320 | 3.310 | 3.320 | 3.270 | 3.340 | 3,992,000 | 3.3141 | 1.22% |
| 2025-11-28 | 0 | 3.280 | 3.280 | 3.290 | 3.260 | 3.290 | 2,514,500 | 8,228,615 | 3.2725 | 3.280 | 3.280 | 3.290 | 3.260 | 3.290 | 2,514,500 | 3.2725 | 0.00% |
| 2025-11-27 | 0 | 3.280 | 3.270 | 3.280 | 3.250 | 3.290 | 2,534,500 | 8,293,355 | 3.2722 | 3.280 | 3.270 | 3.280 | 3.250 | 3.290 | 2,534,500 | 3.2722 | 0.31% |
| 2025-11-26 | 0 | 3.270 | 3.260 | 3.280 | 3.260 | 3.300 | 2,561,500 | 8,390,650 | 3.2757 | 3.270 | 3.260 | 3.280 | 3.260 | 3.300 | 2,561,500 | 3.2757 | 0.31% |
| 2025-11-25 | 0 | 3.260 | 3.260 | 3.270 | 3.250 | 3.290 | 4,447,500 | 14,539,815 | 3.2692 | 3.260 | 3.260 | 3.270 | 3.250 | 3.290 | 4,447,500 | 3.2692 | 0.62% |
| 2025-11-24 | 0 | 3.240 | 3.240 | 3.250 | 3.240 | 3.270 | 6,624,500 | 21,513,308 | 3.2475 | 3.240 | 3.240 | 3.250 | 3.240 | 3.270 | 6,624,500 | 3.2475 | -0.31% |
| 2025-11-21 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.320 | 10,707,000 | 34,930,290 | 3.2624 | 3.250 | 3.240 | 3.250 | 3.230 | 3.320 | 10,707,000 | 3.2624 | -2.11% |
| 2025-11-20 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.340 | 4,922,000 | 16,338,765 | 3.3195 | 3.320 | 3.320 | 3.330 | 3.300 | 3.340 | 4,922,000 | 3.3195 | 0.00% |
| 2025-11-19 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.340 | 4,782,500 | 15,868,615 | 3.3181 | 3.320 | 3.310 | 3.320 | 3.300 | 3.340 | 4,782,500 | 3.3181 | -0.30% |
| 2025-11-18 | 0 | 3.330 | 3.330 | 3.340 | 3.330 | 3.400 | 4,022,000 | 13,495,595 | 3.3554 | 3.330 | 3.330 | 3.340 | 3.330 | 3.400 | 4,022,000 | 3.3554 | -1.77% |
| 2025-11-17 | 0 | 3.390 | 3.380 | 3.390 | 3.360 | 3.430 | 4,776,000 | 16,143,890 | 3.3802 | 3.390 | 3.380 | 3.390 | 3.360 | 3.430 | 4,776,000 | 3.3802 | -0.88% |
| 2025-11-14 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.450 | 7,110,500 | 24,323,455 | 3.4208 | 3.420 | 3.410 | 3.420 | 3.400 | 3.450 | 7,110,500 | 3.4208 | -0.29% |
| 2025-11-13 | 0 | 3.430 | 3.430 | 3.440 | 3.400 | 3.450 | 6,522,500 | 22,362,452 | 3.4285 | 3.430 | 3.430 | 3.440 | 3.400 | 3.450 | 6,522,500 | 3.4285 | 0.29% |
| 2025-11-12 | 0 | 3.420 | 3.410 | 3.420 | 3.380 | 3.430 | 7,340,776 | 25,050,236 | 3.4125 | 3.420 | 3.410 | 3.420 | 3.380 | 3.430 | 7,340,776 | 3.4125 | 0.88% |
| 2025-11-11 | 0 | 3.390 | 3.390 | 3.400 | 3.350 | 3.400 | 5,205,000 | 17,552,890 | 3.3723 | 3.390 | 3.390 | 3.400 | 3.350 | 3.400 | 5,205,000 | 3.3723 | 0.00% |
| 2025-11-10 | 0 | 3.390 | 3.380 | 3.390 | 3.290 | 3.390 | 12,643,500 | 42,113,240 | 3.3308 | 3.390 | 3.380 | 3.390 | 3.290 | 3.390 | 12,643,500 | 3.3308 | 2.73% |
| 2025-11-07 | 0 | 3.300 | 3.290 | 3.300 | 3.280 | 3.320 | 7,003,000 | 23,096,950 | 3.2982 | 3.300 | 3.290 | 3.300 | 3.280 | 3.320 | 7,003,000 | 3.2982 | -0.60% |
| 2025-11-06 | 0 | 3.320 | 3.310 | 3.320 | 3.280 | 3.330 | 7,989,000 | 26,393,810 | 3.3038 | 3.320 | 3.310 | 3.320 | 3.280 | 3.330 | 7,989,000 | 3.3038 | 0.30% |
| 2025-11-05 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.310 | 13,080,500 | 42,948,575 | 3.2834 | 3.310 | 3.300 | 3.310 | 3.260 | 3.310 | 13,080,500 | 3.2834 | -0.60% |
| 2025-11-04 | 0 | 3.330 | 3.320 | 3.330 | 3.310 | 3.390 | 12,542,580 | 41,919,988 | 3.3422 | 3.330 | 3.320 | 3.330 | 3.310 | 3.390 | 12,542,580 | 3.3422 | -1.19% |
| 2025-11-03 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.400 | 9,382,500 | 31,617,242 | 3.3698 | 3.370 | 3.360 | 3.370 | 3.360 | 3.400 | 9,382,500 | 3.3698 | -0.30% |
| 2025-10-31 | 0 | 3.380 | 3.380 | 3.390 | 3.380 | 3.410 | 5,365,776 | 18,193,876 | 3.3907 | 3.380 | 3.380 | 3.390 | 3.380 | 3.410 | 5,365,776 | 3.3907 | -1.17% |
| 2025-10-30 | 0 | 3.420 | 3.410 | 3.420 | 3.380 | 3.440 | 8,592,166 | 29,303,569 | 3.4105 | 3.420 | 3.410 | 3.420 | 3.380 | 3.440 | 8,592,166 | 3.4105 | -0.58% |
| 2025-10-28 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.470 | 4,267,372 | 14,679,339 | 3.4399 | 3.440 | 3.430 | 3.440 | 3.420 | 3.470 | 4,267,372 | 3.4399 | -0.29% |
| 2025-10-27 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.490 | 5,675,000 | 19,634,875 | 3.4599 | 3.450 | 3.440 | 3.450 | 3.440 | 3.490 | 5,675,000 | 3.4599 | -0.29% |
| 2025-10-24 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.470 | 2,978,500 | 10,300,470 | 3.4583 | 3.460 | 3.450 | 3.460 | 3.440 | 3.470 | 2,978,500 | 3.4583 | 0.29% |
| 2025-10-23 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.460 | 4,609,000 | 15,801,112 | 3.4283 | 3.450 | 3.440 | 3.450 | 3.410 | 3.460 | 4,609,000 | 3.4283 | -0.29% |
| 2025-10-22 | 0 | 3.460 | 3.450 | 3.460 | 3.430 | 3.470 | 3,327,000 | 11,460,880 | 3.4448 | 3.460 | 3.450 | 3.460 | 3.430 | 3.470 | 3,327,000 | 3.4448 | 0.29% |
| 2025-10-21 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.460 | 4,905,000 | 16,907,068 | 3.4469 | 3.450 | 3.440 | 3.450 | 3.420 | 3.460 | 4,905,000 | 3.4469 | 0.88% |
| 2025-10-20 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.440 | 3,346,373 | 11,441,299 | 3.4190 | 3.420 | 3.410 | 3.420 | 3.400 | 3.440 | 3,346,373 | 3.4190 | 0.88% |
| 2025-10-17 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.490 | 10,804,700 | 36,911,044 | 3.4162 | 3.390 | 3.390 | 3.400 | 3.390 | 3.490 | 10,804,700 | 3.4162 | -2.87% |
| 2025-10-16 | 0 | 3.490 | 3.470 | 3.490 | 3.460 | 3.490 | 4,602,000 | 15,990,385 | 3.4747 | 3.490 | 3.470 | 3.490 | 3.460 | 3.490 | 4,602,000 | 3.4747 | 1.16% |
| 2025-10-15 | 0 | 3.450 | 3.440 | 3.450 | 3.400 | 3.470 | 6,608,000 | 22,677,545 | 3.4318 | 3.450 | 3.440 | 3.450 | 3.400 | 3.470 | 6,608,000 | 3.4318 | 1.77% |
| 2025-10-14 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.500 | 9,276,500 | 31,783,240 | 3.4262 | 3.390 | 3.390 | 3.400 | 3.390 | 3.500 | 9,276,500 | 3.4262 | -2.02% |
| 2025-10-13 | 0 | 3.460 | 3.450 | 3.460 | 3.390 | 3.460 | 10,203,500 | 34,951,810 | 3.4255 | 3.460 | 3.450 | 3.460 | 3.390 | 3.460 | 10,203,500 | 3.4255 | -1.42% |
| 2025-10-10 | 0 | 3.510 | 3.500 | 3.510 | 3.460 | 3.520 | 6,961,500 | 24,370,428 | 3.5007 | 3.510 | 3.500 | 3.510 | 3.460 | 3.520 | 6,961,500 | 3.5007 | 0.57% |
| 2025-10-09 | 0 | 3.490 | 3.490 | 3.500 | 3.460 | 3.530 | 11,404,000 | 39,792,410 | 3.4893 | 3.490 | 3.490 | 3.500 | 3.460 | 3.530 | 11,404,000 | 3.4893 | 1.16% |
| 2025-10-08 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.470 | 1,349,017 | 4,641,207 | 3.4404 | 3.450 | 3.440 | 3.450 | 3.420 | 3.470 | 1,349,017 | 3.4404 | -0.58% |
| 2025-10-06 | 0 | 3.470 | 3.460 | 3.470 | 3.440 | 3.470 | 1,527,500 | 5,280,840 | 3.4572 | 3.470 | 3.460 | 3.470 | 3.440 | 3.470 | 1,527,500 | 3.4572 | 0.00% |
| 2025-10-03 | 0 | 3.470 | 3.460 | 3.470 | 3.440 | 3.490 | 1,678,060 | 5,806,168 | 3.4600 | 3.470 | 3.460 | 3.470 | 3.440 | 3.490 | 1,678,060 | 3.4600 | 0.29% |
| 2025-10-02 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.520 | 3,043,670 | 10,588,703 | 3.4789 | 3.460 | 3.460 | 3.470 | 3.460 | 3.520 | 3,043,670 | 3.4789 | -1.42% |
| 2025-09-30 | 0 | 3.510 | 3.500 | 3.510 | 3.460 | 3.510 | 8,917,000 | 30,999,627 | 3.4765 | 3.510 | 3.500 | 3.510 | 3.460 | 3.510 | 8,917,000 | 3.4765 | 1.15% |
| 2025-09-29 | 0 | 3.470 | 3.460 | 3.470 | 3.420 | 3.480 | 7,371,000 | 25,449,338 | 3.4526 | 3.470 | 3.460 | 3.470 | 3.420 | 3.480 | 7,371,000 | 3.4526 | 0.87% |
| 2025-09-26 | 0 | 3.440 | 3.430 | 3.440 | 3.410 | 3.460 | 5,420,062 | 18,604,520 | 3.4325 | 3.440 | 3.430 | 3.440 | 3.410 | 3.460 | 5,420,062 | 3.4325 | 0.00% |
| 2025-09-25 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.500 | 12,018,600 | 41,485,152 | 3.4517 | 3.440 | 3.430 | 3.440 | 3.430 | 3.500 | 12,018,600 | 3.4517 | -1.43% |
| 2025-09-24 | 0 | 3.490 | 3.480 | 3.490 | 3.470 | 3.510 | 8,276,000 | 28,877,221 | 3.4893 | 3.490 | 3.480 | 3.490 | 3.470 | 3.510 | 8,276,000 | 3.4893 | 0.00% |
| 2025-09-23 | 0 | 3.490 | 3.490 | 3.500 | 3.460 | 3.610 | 12,660,500 | 44,260,229 | 3.4959 | 3.490 | 3.490 | 3.500 | 3.460 | 3.610 | 12,660,500 | 3.4959 | -2.24% |
| 2025-09-22 | 0 | 3.570 | 3.570 | 3.580 | 3.560 | 3.660 | 7,140,000 | 25,601,512 | 3.5856 | 3.570 | 3.570 | 3.580 | 3.560 | 3.660 | 7,140,000 | 3.5856 | -1.92% |
| 2025-09-19 | 0 | 3.640 | 3.610 | 3.640 | 3.600 | 3.640 | 7,813,000 | 28,325,512 | 3.6254 | 3.640 | 3.610 | 3.640 | 3.600 | 3.640 | 7,813,000 | 3.6254 | 0.83% |
| 2025-09-18 | 0 | 3.610 | 3.610 | 3.620 | 3.560 | 3.680 | 12,006,000 | 43,473,470 | 3.6210 | 3.610 | 3.610 | 3.620 | 3.560 | 3.680 | 12,006,000 | 3.6210 | -1.90% |
| 2025-09-17 | 0 | 3.680 | 3.670 | 3.680 | 3.650 | 3.690 | 6,322,000 | 23,164,915 | 3.6642 | 3.680 | 3.670 | 3.680 | 3.650 | 3.690 | 6,322,000 | 3.6642 | 0.55% |
| 2025-09-16 | 0 | 3.660 | 3.650 | 3.660 | 3.630 | 3.700 | 6,920,000 | 25,290,045 | 3.6546 | 3.660 | 3.650 | 3.660 | 3.630 | 3.700 | 6,920,000 | 3.6546 | 0.00% |
| 2025-09-15 | 0 | 3.660 | 3.660 | 3.670 | 3.650 | 3.700 | 5,271,000 | 19,328,514 | 3.6670 | 3.660 | 3.660 | 3.670 | 3.650 | 3.700 | 5,271,000 | 3.6670 | -0.54% |
| 2025-09-12 | 0 | 3.680 | 3.680 | 3.690 | 3.630 | 3.690 | 7,926,000 | 29,000,005 | 3.6588 | 3.680 | 3.680 | 3.690 | 3.630 | 3.690 | 7,926,000 | 3.6588 | 1.38% |
| 2025-09-11 | 0 | 3.630 | 3.620 | 3.630 | 3.550 | 3.640 | 9,820,000 | 35,387,157 | 3.6036 | 3.630 | 3.620 | 3.630 | 3.550 | 3.640 | 9,820,000 | 3.6036 | -0.27% |
| 2025-09-10 | 0 | 3.640 | 3.630 | 3.640 | 3.610 | 3.660 | 4,920,500 | 17,873,615 | 3.6325 | 3.640 | 3.630 | 3.640 | 3.610 | 3.660 | 4,920,500 | 3.6325 | 0.97% |
| 2025-09-09 | 0 | 3.660 | 3.650 | 3.660 | 3.630 | 3.700 | 9,493,000 | 34,751,680 | 3.6608 | 3.605 | 3.595 | 3.605 | 3.576 | 3.645 | 9,637,296 | 3.6060 | -0.54% |
| 2025-09-08 | 0 | 3.680 | 3.660 | 3.680 | 3.610 | 3.690 | 10,332,500 | 37,759,280 | 3.6544 | 3.625 | 3.605 | 3.625 | 3.556 | 3.635 | 10,489,557 | 3.5997 | 1.66% |
| 2025-09-05 | 0 | 3.620 | 3.610 | 3.620 | 3.550 | 3.630 | 8,454,000 | 30,365,465 | 3.5918 | 3.566 | 3.556 | 3.566 | 3.497 | 3.576 | 8,582,503 | 3.5381 | 2.26% |
| 2025-09-04 | 0 | 3.540 | 3.530 | 3.540 | 3.530 | 3.640 | 17,213,500 | 61,350,930 | 3.5641 | 3.487 | 3.477 | 3.487 | 3.477 | 3.585 | 17,475,150 | 3.5108 | -2.48% |
| 2025-09-03 | 0 | 3.630 | 3.620 | 3.630 | 3.620 | 3.680 | 6,794,034 | 24,715,124 | 3.6378 | 3.576 | 3.566 | 3.576 | 3.566 | 3.625 | 6,897,305 | 3.5833 | -0.55% |
| 2025-09-02 | 0 | 3.650 | 3.640 | 3.650 | 3.640 | 3.720 | 8,020,000 | 29,451,160 | 3.6722 | 3.595 | 3.585 | 3.595 | 3.585 | 3.664 | 8,141,906 | 3.6172 | -0.82% |
| 2025-09-01 | 0 | 3.680 | 3.680 | 3.690 | 3.630 | 3.690 | 9,158,000 | 33,609,365 | 3.6699 | 3.625 | 3.625 | 3.635 | 3.576 | 3.635 | 9,297,204 | 3.6150 | 0.82% |
| 2025-08-29 | 0 | 3.650 | 3.640 | 3.650 | 3.630 | 3.690 | 9,449,500 | 34,566,940 | 3.6581 | 3.595 | 3.585 | 3.595 | 3.576 | 3.635 | 9,593,135 | 3.6033 | 0.55% |
| 2025-08-28 | 0 | 3.630 | 3.620 | 3.630 | 3.590 | 3.740 | 21,966,000 | 80,196,725 | 3.6509 | 3.576 | 3.566 | 3.576 | 3.536 | 3.684 | 22,299,889 | 3.5963 | -2.42% |
| 2025-08-27 | 0 | 3.720 | 3.720 | 3.730 | 3.720 | 3.880 | 19,238,000 | 72,711,590 | 3.7796 | 3.664 | 3.664 | 3.674 | 3.664 | 3.822 | 19,530,423 | 3.7230 | -2.87% |
| 2025-08-26 | 0 | 3.830 | 3.820 | 3.830 | 3.820 | 3.900 | 9,160,500 | 35,153,715 | 3.8375 | 3.773 | 3.763 | 3.773 | 3.763 | 3.842 | 9,299,742 | 3.7801 | -0.26% |
| 2025-08-25 | 0 | 3.840 | 3.840 | 3.860 | 3.840 | 3.900 | 15,737,000 | 60,775,600 | 3.8620 | 3.783 | 3.783 | 3.802 | 3.783 | 3.842 | 15,976,207 | 3.8041 | 0.26% |
| 2025-08-22 | 0 | 3.830 | 3.830 | 3.840 | 3.780 | 3.840 | 8,346,659 | 31,729,144 | 3.8014 | 3.773 | 3.773 | 3.783 | 3.723 | 3.783 | 8,473,530 | 3.7445 | 0.52% |
| 2025-08-21 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.870 | 10,567,000 | 40,296,995 | 3.8135 | 3.753 | 3.743 | 3.753 | 3.723 | 3.812 | 10,727,621 | 3.7564 | -0.78% |
| 2025-08-20 | 0 | 3.840 | 3.830 | 3.840 | 3.800 | 3.880 | 10,617,500 | 40,670,460 | 3.8305 | 3.783 | 3.773 | 3.783 | 3.743 | 3.822 | 10,778,889 | 3.7732 | -1.03% |
| 2025-08-19 | 0 | 3.880 | 3.880 | 3.890 | 3.870 | 3.950 | 11,088,700 | 43,327,969 | 3.9074 | 3.822 | 3.822 | 3.832 | 3.812 | 3.891 | 11,257,251 | 3.8489 | -0.77% |
| 2025-08-18 | 0 | 3.910 | 3.900 | 3.910 | 3.850 | 3.920 | 14,924,000 | 57,928,980 | 3.8816 | 3.851 | 3.842 | 3.851 | 3.792 | 3.861 | 15,150,849 | 3.8235 | 1.82% |
| 2025-08-15 | 0 | 3.840 | 3.830 | 3.840 | 3.790 | 3.860 | 12,009,500 | 45,940,095 | 3.8253 | 3.783 | 3.773 | 3.783 | 3.733 | 3.802 | 12,192,048 | 3.7680 | 0.00% |
| 2025-08-14 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.890 | 11,082,500 | 42,679,895 | 3.8511 | 3.783 | 3.773 | 3.783 | 3.753 | 3.832 | 11,250,957 | 3.7934 | 0.00% |
| 2025-08-13 | 0 | 3.840 | 3.840 | 3.850 | 3.770 | 3.850 | 18,300,000 | 69,912,047 | 3.8203 | 3.783 | 3.783 | 3.792 | 3.714 | 3.792 | 18,578,165 | 3.7631 | 1.59% |
| 2025-08-12 | 0 | 3.780 | 3.770 | 3.780 | 3.760 | 3.830 | 11,476,000 | 43,433,312 | 3.7847 | 3.723 | 3.714 | 3.723 | 3.704 | 3.773 | 11,650,438 | 3.7280 | 0.27% |
| 2025-08-11 | 0 | 3.770 | 3.760 | 3.770 | 3.730 | 3.810 | 16,589,500 | 62,471,135 | 3.7657 | 3.714 | 3.704 | 3.714 | 3.674 | 3.753 | 16,841,665 | 3.7093 | 0.27% |
| 2025-08-08 | 0 | 3.760 | 3.750 | 3.760 | 3.740 | 3.800 | 12,656,000 | 47,635,595 | 3.7639 | 3.704 | 3.694 | 3.704 | 3.684 | 3.743 | 12,848,375 | 3.7075 | -0.53% |
| 2025-08-07 | 0 | 3.780 | 3.770 | 3.780 | 3.680 | 3.830 | 31,419,000 | 118,439,890 | 3.7697 | 3.723 | 3.714 | 3.723 | 3.625 | 3.773 | 31,896,577 | 3.7132 | 2.72% |
| 2025-08-06 | 0 | 3.680 | 3.670 | 3.680 | 3.650 | 3.730 | 26,319,345 | 96,936,847 | 3.6831 | 3.625 | 3.615 | 3.625 | 3.595 | 3.674 | 26,719,406 | 3.6280 | -0.54% |
| 2025-08-05 | 0 | 3.700 | 3.700 | 3.710 | 3.670 | 3.780 | 43,717,500 | 162,171,342 | 3.7095 | 3.645 | 3.645 | 3.654 | 3.615 | 3.723 | 44,382,018 | 3.6540 | -1.07% |
| 2025-08-04 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 4.120 | 107,462,500 | 408,354,910 | 3.8000 | 3.684 | 3.674 | 3.684 | 3.645 | 4.058 | 109,095,959 | 3.7431 | -15.58% |
| 2025-08-01 | 0 | 4.430 | 4.420 | 4.430 | 4.410 | 4.560 | 10,425,000 | 46,681,741 | 4.4779 | 4.364 | 4.354 | 4.364 | 4.344 | 4.492 | 10,583,463 | 4.4108 | -0.45% |
| 2025-07-31 | 0 | 4.450 | 4.440 | 4.450 | 4.400 | 4.620 | 14,880,000 | 66,931,045 | 4.4981 | 4.383 | 4.374 | 4.383 | 4.334 | 4.551 | 15,106,180 | 4.4307 | -3.68% |
| 2025-07-30 | 0 | 4.620 | 4.610 | 4.620 | 4.430 | 4.700 | 28,615,500 | 131,750,245 | 4.6042 | 4.551 | 4.541 | 4.551 | 4.364 | 4.630 | 29,050,463 | 4.5352 | 3.12% |
| 2025-07-29 | 0 | 4.480 | 4.470 | 4.480 | 4.300 | 4.520 | 13,514,000 | 59,891,642 | 4.4318 | 4.413 | 4.403 | 4.413 | 4.236 | 4.452 | 13,719,416 | 4.3655 | 2.52% |
| 2025-07-28 | 0 | 4.370 | 4.370 | 4.380 | 4.360 | 4.440 | 5,326,000 | 23,423,305 | 4.3979 | 4.305 | 4.305 | 4.314 | 4.295 | 4.374 | 5,406,957 | 4.3321 | -0.46% |
| 2025-07-25 | 0 | 4.390 | 4.390 | 4.400 | 4.340 | 4.570 | 14,741,000 | 65,681,810 | 4.4557 | 4.324 | 4.324 | 4.334 | 4.275 | 4.502 | 14,965,067 | 4.3890 | -0.90% |
| 2025-07-24 | 0 | 4.430 | 4.420 | 4.430 | 4.220 | 4.440 | 17,455,500 | 75,910,330 | 4.3488 | 4.364 | 4.354 | 4.364 | 4.157 | 4.374 | 17,720,828 | 4.2837 | 5.48% |
| 2025-07-23 | 0 | 4.200 | 4.190 | 4.200 | 4.170 | 4.290 | 10,546,500 | 44,580,155 | 4.2270 | 4.137 | 4.127 | 4.137 | 4.108 | 4.226 | 10,706,810 | 4.1637 | -0.24% |
| 2025-07-22 | 0 | 4.210 | 4.210 | 4.220 | 4.070 | 4.210 | 13,052,000 | 54,225,175 | 4.1545 | 4.147 | 4.147 | 4.157 | 4.009 | 4.147 | 13,250,394 | 4.0923 | 3.19% |
| 2025-07-21 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.130 | 8,756,500 | 35,674,305 | 4.0740 | 4.019 | 4.009 | 4.019 | 3.989 | 4.068 | 8,889,601 | 4.0130 | -1.21% |
| 2025-07-18 | 0 | 4.130 | 4.120 | 4.130 | 4.080 | 4.130 | 6,599,500 | 27,123,420 | 4.1099 | 4.068 | 4.058 | 4.068 | 4.019 | 4.068 | 6,699,814 | 4.0484 | 0.24% |
| 2025-07-17 | 0 | 4.120 | 4.110 | 4.120 | 4.050 | 4.150 | 6,871,340 | 28,222,052 | 4.1072 | 4.058 | 4.048 | 4.058 | 3.989 | 4.088 | 6,975,786 | 4.0457 | 1.48% |
| 2025-07-16 | 0 | 4.060 | 4.050 | 4.060 | 4.050 | 4.160 | 11,006,500 | 44,964,622 | 4.0853 | 3.999 | 3.989 | 3.999 | 3.989 | 4.098 | 11,173,802 | 4.0241 | -1.93% |
| 2025-07-15 | 0 | 4.140 | 4.130 | 4.140 | 4.080 | 4.200 | 5,436,500 | 22,410,015 | 4.1221 | 4.078 | 4.068 | 4.078 | 4.019 | 4.137 | 5,519,136 | 4.0604 | -1.19% |
| 2025-07-14 | 0 | 4.190 | 4.180 | 4.190 | 4.160 | 4.230 | 4,426,000 | 18,527,715 | 4.1861 | 4.127 | 4.117 | 4.127 | 4.098 | 4.167 | 4,493,276 | 4.1234 | -0.71% |
| 2025-07-11 | 0 | 4.220 | 4.220 | 4.230 | 4.140 | 4.250 | 6,759,500 | 28,456,770 | 4.2099 | 4.157 | 4.157 | 4.167 | 4.078 | 4.186 | 6,862,246 | 4.1469 | 2.18% |
| 2025-07-10 | 0 | 4.130 | 4.120 | 4.150 | 4.080 | 4.160 | 2,912,000 | 11,986,990 | 4.1164 | 4.068 | 4.058 | 4.088 | 4.019 | 4.098 | 2,956,263 | 4.0548 | 0.73% |
| 2025-07-09 | 0 | 4.100 | 4.100 | 4.110 | 4.070 | 4.180 | 5,534,113 | 22,853,937 | 4.1296 | 4.039 | 4.039 | 4.048 | 4.009 | 4.117 | 5,618,233 | 4.0678 | -0.73% |
| 2025-07-08 | 0 | 4.130 | 4.130 | 4.140 | 4.100 | 4.180 | 4,289,000 | 17,748,040 | 4.1380 | 4.068 | 4.068 | 4.078 | 4.039 | 4.117 | 4,354,194 | 4.0761 | 0.00% |
| 2025-07-07 | 0 | 4.130 | 4.120 | 4.130 | 4.080 | 4.140 | 4,362,000 | 17,928,760 | 4.1102 | 4.068 | 4.058 | 4.068 | 4.019 | 4.078 | 4,428,304 | 4.0487 | 0.00% |
| 2025-07-04 | 0 | 4.130 | 4.120 | 4.130 | 4.100 | 4.220 | 4,619,500 | 19,093,245 | 4.1332 | 4.068 | 4.058 | 4.068 | 4.039 | 4.157 | 4,689,718 | 4.0713 | -1.67% |
| 2025-07-03 | 0 | 4.200 | 4.190 | 4.200 | 4.130 | 4.210 | 3,446,000 | 14,399,295 | 4.1786 | 4.137 | 4.127 | 4.137 | 4.068 | 4.147 | 3,498,380 | 4.1160 | 0.72% |
| 2025-07-02 | 0 | 4.170 | 4.160 | 4.170 | 4.100 | 4.200 | 7,733,500 | 32,240,606 | 4.1690 | 4.108 | 4.098 | 4.108 | 4.039 | 4.137 | 7,851,051 | 4.1065 | 1.71% |
| 2025-06-30 | 0 | 4.100 | 4.080 | 4.100 | 4.010 | 4.110 | 5,185,000 | 21,101,907 | 4.0698 | 4.039 | 4.019 | 4.039 | 3.950 | 4.048 | 5,263,813 | 4.0089 | 0.74% |
| 2025-06-27 | 0 | 4.070 | 4.060 | 4.070 | 4.020 | 4.080 | 4,683,000 | 18,993,755 | 4.0559 | 4.009 | 3.999 | 4.009 | 3.960 | 4.019 | 4,754,183 | 3.9952 | 0.49% |
| 2025-06-26 | 0 | 4.050 | 4.030 | 4.050 | 3.980 | 4.060 | 2,983,500 | 12,005,852 | 4.0241 | 3.989 | 3.970 | 3.989 | 3.920 | 3.999 | 3,028,850 | 3.9638 | -0.25% |
| 2025-06-25 | 0 | 4.060 | 4.050 | 4.060 | 4.000 | 4.070 | 4,609,500 | 18,591,410 | 4.0333 | 3.999 | 3.989 | 3.999 | 3.940 | 4.009 | 4,679,566 | 3.9729 | 1.25% |
| 2025-06-24 | 0 | 4.010 | 4.010 | 4.020 | 3.930 | 4.020 | 4,668,209 | 18,537,411 | 3.9710 | 3.950 | 3.950 | 3.960 | 3.871 | 3.960 | 4,739,167 | 3.9115 | 2.04% |
| 2025-06-23 | 0 | 3.930 | 3.920 | 3.930 | 3.840 | 3.930 | 3,964,000 | 15,384,706 | 3.8811 | 3.871 | 3.861 | 3.871 | 3.783 | 3.871 | 4,024,254 | 3.8230 | 0.77% |
| 2025-06-20 | 0 | 3.900 | 3.900 | 3.910 | 3.900 | 3.970 | 9,397,000 | 36,755,164 | 3.9114 | 3.842 | 3.842 | 3.851 | 3.842 | 3.911 | 9,539,837 | 3.8528 | 0.00% |
| 2025-06-19 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 4.090 | 8,109,000 | 31,946,949 | 3.9397 | 3.842 | 3.832 | 3.842 | 3.812 | 4.029 | 8,232,259 | 3.8807 | -4.18% |
| 2025-06-18 | 0 | 4.070 | 4.060 | 4.070 | 4.020 | 4.120 | 5,946,000 | 24,216,826 | 4.0728 | 4.009 | 3.999 | 4.009 | 3.960 | 4.058 | 6,036,381 | 4.0118 | -0.49% |
| 2025-06-17 | 0 | 4.090 | 4.090 | 4.100 | 4.090 | 4.260 | 7,172,000 | 29,831,102 | 4.1594 | 4.029 | 4.029 | 4.039 | 4.029 | 4.196 | 7,281,016 | 4.0971 | -1.68% |
| 2025-06-16 | 0 | 4.160 | 4.150 | 4.160 | 4.020 | 4.160 | 9,198,500 | 37,838,541 | 4.1136 | 4.098 | 4.088 | 4.098 | 3.960 | 4.098 | 9,338,320 | 4.0520 | 2.72% |
| 2025-06-13 | 0 | 4.050 | 4.040 | 4.050 | 3.990 | 4.130 | 6,170,000 | 24,922,690 | 4.0393 | 3.989 | 3.980 | 3.989 | 3.930 | 4.068 | 6,263,786 | 3.9789 | -1.22% |
| 2025-06-12 | 0 | 4.100 | 4.100 | 4.120 | 4.040 | 4.130 | 5,761,000 | 23,623,678 | 4.1006 | 4.039 | 4.039 | 4.058 | 3.980 | 4.068 | 5,848,569 | 4.0392 | 1.23% |
| 2025-06-11 | 0 | 4.050 | 4.040 | 4.050 | 4.030 | 4.110 | 4,426,000 | 17,953,814 | 4.0564 | 3.989 | 3.980 | 3.989 | 3.970 | 4.048 | 4,493,276 | 3.9957 | 0.25% |
| 2025-06-10 | 0 | 4.040 | 4.040 | 4.060 | 4.020 | 4.140 | 10,284,000 | 42,023,830 | 4.0863 | 3.980 | 3.980 | 3.999 | 3.960 | 4.078 | 10,440,320 | 4.0251 | -1.70% |
| 2025-06-09 | 0 | 4.110 | 4.100 | 4.110 | 3.980 | 4.120 | 10,339,717 | 42,180,230 | 4.0794 | 4.048 | 4.039 | 4.048 | 3.920 | 4.058 | 10,496,883 | 4.0184 | 4.02% |
| 2025-06-06 | 0 | 4.040 | 4.030 | 4.040 | 3.970 | 4.060 | 4,748,000 | 19,053,960 | 4.0130 | 3.892 | 3.882 | 3.892 | 3.824 | 3.911 | 4,928,750 | 3.8659 | 0.25% |
| 2025-06-05 | 0 | 4.030 | 4.010 | 4.030 | 4.010 | 4.060 | 5,037,500 | 20,302,226 | 4.0302 | 3.882 | 3.863 | 3.882 | 3.863 | 3.911 | 5,229,271 | 3.8824 | 0.00% |
| 2025-06-04 | 0 | 4.030 | 4.030 | 4.050 | 4.020 | 4.110 | 6,263,500 | 25,413,105 | 4.0573 | 3.882 | 3.882 | 3.901 | 3.873 | 3.959 | 6,501,943 | 3.9085 | -0.74% |
| 2025-06-03 | 0 | 4.060 | 4.050 | 4.060 | 4.050 | 4.120 | 4,997,000 | 20,384,375 | 4.0793 | 3.911 | 3.901 | 3.911 | 3.901 | 3.969 | 5,187,229 | 3.9297 | 0.25% |
| 2025-06-02 | 0 | 4.050 | 4.030 | 4.050 | 3.920 | 4.120 | 1,899,000 | 7,554,180 | 3.9780 | 3.901 | 3.882 | 3.901 | 3.776 | 3.969 | 1,971,292 | 3.8321 | -1.70% |
| 2025-05-30 | 0 | 4.120 | 4.110 | 4.120 | 4.040 | 4.170 | 8,215,500 | 33,817,065 | 4.1163 | 3.969 | 3.959 | 3.969 | 3.892 | 4.017 | 8,528,253 | 3.9653 | 0.98% |
| 2025-05-29 | 0 | 4.080 | 4.060 | 4.080 | 4.010 | 4.080 | 4,944,000 | 20,003,690 | 4.0461 | 3.930 | 3.911 | 3.930 | 3.863 | 3.930 | 5,132,211 | 3.8977 | 1.75% |
| 2025-05-28 | 0 | 4.010 | 4.010 | 4.020 | 4.000 | 4.100 | 2,704,317 | 10,893,261 | 4.0281 | 3.863 | 3.863 | 3.873 | 3.853 | 3.950 | 2,807,267 | 3.8804 | -1.23% |
| 2025-05-27 | 0 | 4.060 | 4.050 | 4.060 | 3.920 | 4.060 | 7,685,000 | 30,854,699 | 4.0149 | 3.911 | 3.901 | 3.911 | 3.776 | 3.911 | 7,977,557 | 3.8677 | 3.57% |
| 2025-05-26 | 0 | 3.920 | 3.920 | 3.930 | 3.910 | 4.010 | 4,005,000 | 15,837,990 | 3.9546 | 3.776 | 3.776 | 3.786 | 3.767 | 3.863 | 4,157,465 | 3.8095 | -0.25% |
| 2025-05-23 | 0 | 3.930 | 3.920 | 3.930 | 3.830 | 4.010 | 10,008,500 | 39,503,985 | 3.9470 | 3.786 | 3.776 | 3.786 | 3.690 | 3.863 | 10,389,510 | 3.8023 | 2.61% |
| 2025-05-22 | 0 | 3.830 | 3.820 | 3.830 | 3.800 | 3.920 | 3,499,500 | 13,468,074 | 3.8486 | 3.690 | 3.680 | 3.690 | 3.661 | 3.776 | 3,632,721 | 3.7074 | -2.30% |
| 2025-05-21 | 0 | 3.920 | 3.900 | 3.920 | 3.880 | 3.930 | 4,970,000 | 19,416,732 | 3.9068 | 3.776 | 3.757 | 3.776 | 3.738 | 3.786 | 5,159,201 | 3.7635 | 1.03% |
| 2025-05-20 | 0 | 3.880 | 3.880 | 3.890 | 3.840 | 3.900 | 5,341,500 | 20,670,632 | 3.8698 | 3.738 | 3.738 | 3.747 | 3.699 | 3.757 | 5,544,843 | 3.7279 | 0.52% |
| 2025-05-19 | 0 | 3.860 | 3.850 | 3.860 | 3.800 | 3.890 | 4,184,500 | 16,098,884 | 3.8473 | 3.718 | 3.709 | 3.718 | 3.661 | 3.747 | 4,343,798 | 3.7062 | 1.05% |
| 2025-05-16 | 0 | 3.820 | 3.800 | 3.820 | 3.730 | 3.820 | 2,800,500 | 10,597,327 | 3.7841 | 3.680 | 3.661 | 3.680 | 3.593 | 3.680 | 2,907,111 | 3.6453 | 1.87% |
| 2025-05-15 | 0 | 3.750 | 3.750 | 3.760 | 3.740 | 3.790 | 2,094,700 | 7,874,493 | 3.7592 | 3.612 | 3.612 | 3.622 | 3.603 | 3.651 | 2,174,442 | 3.6214 | -0.79% |
| 2025-05-14 | 0 | 3.780 | 3.780 | 3.800 | 3.730 | 3.820 | 4,579,500 | 17,314,795 | 3.7809 | 3.641 | 3.641 | 3.661 | 3.593 | 3.680 | 4,753,835 | 3.6423 | 0.53% |
| 2025-05-13 | 0 | 3.760 | 3.750 | 3.760 | 3.730 | 3.830 | 4,633,000 | 17,501,085 | 3.7775 | 3.622 | 3.612 | 3.622 | 3.593 | 3.690 | 4,809,372 | 3.6390 | -1.31% |
| 2025-05-12 | 0 | 3.810 | 3.810 | 3.820 | 3.700 | 3.820 | 8,154,100 | 30,692,975 | 3.7641 | 3.670 | 3.670 | 3.680 | 3.564 | 3.680 | 8,464,515 | 3.6261 | 2.70% |
| 2025-05-09 | 0 | 3.710 | 3.700 | 3.710 | 3.690 | 3.740 | 3,248,241 | 12,058,364 | 3.7123 | 3.574 | 3.564 | 3.574 | 3.555 | 3.603 | 3,371,897 | 3.5761 | -0.54% |
| 2025-05-08 | 0 | 3.730 | 3.730 | 3.740 | 3.710 | 3.740 | 2,547,000 | 9,484,697 | 3.7239 | 3.593 | 3.593 | 3.603 | 3.574 | 3.603 | 2,643,961 | 3.5873 | 0.00% |
| 2025-05-07 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.810 | 4,611,000 | 17,235,685 | 3.7379 | 3.593 | 3.593 | 3.603 | 3.564 | 3.670 | 4,786,534 | 3.6009 | 0.27% |
| 2025-05-06 | 0 | 3.720 | 3.700 | 3.720 | 3.640 | 3.740 | 5,123,000 | 18,987,965 | 3.7064 | 3.584 | 3.564 | 3.584 | 3.507 | 3.603 | 5,318,025 | 3.5705 | 1.36% |
| 2025-05-02 | 0 | 3.670 | 3.650 | 3.670 | 3.600 | 3.670 | 1,452,500 | 5,289,055 | 3.6413 | 3.535 | 3.516 | 3.535 | 3.468 | 3.535 | 1,507,795 | 3.5078 | 0.27% |
| 2025-04-30 | 0 | 3.660 | 3.650 | 3.660 | 3.650 | 3.690 | 4,067,100 | 14,890,452 | 3.6612 | 3.526 | 3.516 | 3.526 | 3.516 | 3.555 | 4,221,929 | 3.5269 | 0.00% |
| 2025-04-29 | 0 | 3.660 | 3.640 | 3.660 | 3.620 | 3.680 | 2,337,789 | 8,547,058 | 3.6560 | 3.526 | 3.507 | 3.526 | 3.487 | 3.545 | 2,426,785 | 3.5220 | 1.10% |
| 2025-04-28 | 0 | 3.620 | 3.620 | 3.630 | 3.610 | 3.670 | 5,187,259 | 18,829,502 | 3.6300 | 3.487 | 3.487 | 3.497 | 3.478 | 3.535 | 5,384,731 | 3.4968 | -1.36% |
| 2025-04-25 | 0 | 3.670 | 3.650 | 3.670 | 3.650 | 3.790 | 6,162,500 | 22,950,730 | 3.7243 | 3.535 | 3.516 | 3.535 | 3.516 | 3.651 | 6,397,098 | 3.5877 | -1.08% |
| 2025-04-24 | 0 | 3.710 | 3.710 | 3.720 | 3.630 | 3.790 | 10,564,000 | 39,142,070 | 3.7052 | 3.574 | 3.574 | 3.584 | 3.497 | 3.651 | 10,966,157 | 3.5694 | 0.27% |
| 2025-04-23 | 0 | 3.700 | 3.690 | 3.700 | 3.660 | 3.720 | 7,818,500 | 28,853,185 | 3.6904 | 3.564 | 3.555 | 3.564 | 3.526 | 3.584 | 8,116,139 | 3.5550 | 1.37% |
| 2025-04-22 | 0 | 3.650 | 3.650 | 3.660 | 3.500 | 3.670 | 14,387,000 | 51,755,264 | 3.5974 | 3.516 | 3.516 | 3.526 | 3.372 | 3.535 | 14,934,693 | 3.4654 | 4.58% |
| 2025-04-17 | 0 | 3.490 | 3.480 | 3.490 | 3.430 | 3.500 | 5,504,800 | 19,136,142 | 3.4763 | 3.362 | 3.352 | 3.362 | 3.304 | 3.372 | 5,714,360 | 3.3488 | 1.16% |
| 2025-04-16 | 0 | 3.450 | 3.450 | 3.470 | 3.430 | 3.570 | 7,271,502 | 25,251,986 | 3.4727 | 3.323 | 3.323 | 3.343 | 3.304 | 3.439 | 7,548,318 | 3.3454 | -2.54% |
| 2025-04-15 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.640 | 10,161,000 | 36,052,075 | 3.5481 | 3.410 | 3.410 | 3.420 | 3.391 | 3.507 | 10,547,815 | 3.4180 | -1.67% |
| 2025-04-14 | 0 | 3.600 | 3.600 | 3.610 | 3.600 | 3.660 | 6,784,500 | 24,602,065 | 3.6262 | 3.468 | 3.468 | 3.478 | 3.468 | 3.526 | 7,042,776 | 3.4932 | 0.28% |
| 2025-04-11 | 0 | 3.590 | 3.580 | 3.600 | 3.540 | 3.610 | 8,496,000 | 30,423,919 | 3.5810 | 3.458 | 3.449 | 3.468 | 3.410 | 3.478 | 8,819,431 | 3.4496 | 0.28% |
| 2025-04-10 | 0 | 3.580 | 3.570 | 3.580 | 3.530 | 3.680 | 11,597,500 | 41,734,880 | 3.5986 | 3.449 | 3.439 | 3.449 | 3.401 | 3.545 | 12,039,001 | 3.4666 | 2.29% |
| 2025-04-09 | 0 | 3.500 | 3.490 | 3.500 | 3.310 | 3.520 | 9,677,000 | 33,024,184 | 3.4126 | 3.372 | 3.362 | 3.372 | 3.189 | 3.391 | 10,045,390 | 3.2875 | 2.04% |
| 2025-04-08 | 0 | 3.430 | 3.430 | 3.440 | 3.350 | 3.470 | 8,448,948 | 28,843,212 | 3.4138 | 3.304 | 3.304 | 3.314 | 3.227 | 3.343 | 8,770,588 | 3.2886 | 2.69% |
| 2025-04-07 | 0 | 3.340 | 3.340 | 3.350 | 3.340 | 3.640 | 23,620,000 | 81,962,612 | 3.4701 | 3.218 | 3.218 | 3.227 | 3.218 | 3.507 | 24,519,181 | 3.3428 | -13.02% |
| 2025-04-03 | 0 | 3.840 | 3.840 | 3.850 | 3.760 | 3.870 | 6,309,500 | 24,097,392 | 3.8192 | 3.699 | 3.699 | 3.709 | 3.622 | 3.728 | 6,549,694 | 3.6792 | 0.26% |
| 2025-04-02 | 0 | 3.830 | 3.830 | 3.840 | 3.780 | 3.870 | 10,985,500 | 41,982,470 | 3.8216 | 3.690 | 3.690 | 3.699 | 3.641 | 3.728 | 11,403,703 | 3.6815 | -0.52% |
| 2025-04-01 | 0 | 3.850 | 3.850 | 3.860 | 3.710 | 3.890 | 18,529,500 | 70,978,010 | 3.8305 | 3.709 | 3.709 | 3.718 | 3.574 | 3.747 | 19,234,892 | 3.6901 | 3.49% |
| 2025-03-31 | 0 | 3.720 | 3.710 | 3.720 | 3.650 | 3.830 | 18,135,000 | 67,484,436 | 3.7212 | 3.584 | 3.574 | 3.584 | 3.516 | 3.690 | 18,825,374 | 3.5848 | -2.87% |
| 2025-03-28 | 0 | 3.830 | 3.830 | 3.850 | 3.800 | 4.020 | 19,261,500 | 74,550,210 | 3.8704 | 3.690 | 3.690 | 3.709 | 3.661 | 3.873 | 19,994,759 | 3.7285 | -3.53% |
| 2025-03-27 | 0 | 3.970 | 3.950 | 3.970 | 3.910 | 4.080 | 11,103,500 | 43,976,620 | 3.9606 | 3.824 | 3.805 | 3.824 | 3.767 | 3.930 | 11,526,195 | 3.8154 | -2.22% |
| 2025-03-26 | 0 | 4.060 | 4.050 | 4.060 | 4.030 | 4.240 | 9,156,500 | 37,666,865 | 4.1137 | 3.911 | 3.901 | 3.911 | 3.882 | 4.085 | 9,505,075 | 3.9628 | -2.17% |
| 2025-03-25 | 0 | 4.150 | 4.150 | 4.170 | 4.040 | 4.250 | 8,062,000 | 33,326,583 | 4.1338 | 3.998 | 3.998 | 4.017 | 3.892 | 4.094 | 8,368,909 | 3.9822 | -2.35% |
| 2025-03-24 | 0 | 4.250 | 4.240 | 4.250 | 4.200 | 4.300 | 6,404,537 | 27,202,331 | 4.2474 | 4.094 | 4.085 | 4.094 | 4.046 | 4.142 | 6,648,349 | 4.0916 | 0.47% |
| 2025-03-21 | 0 | 4.230 | 4.230 | 4.270 | 4.210 | 4.400 | 13,039,000 | 56,014,705 | 4.2959 | 4.075 | 4.075 | 4.113 | 4.056 | 4.239 | 13,535,377 | 4.1384 | -3.20% |
| 2025-03-20 | 0 | 4.370 | 4.370 | 4.380 | 4.330 | 4.480 | 13,379,500 | 59,165,930 | 4.4221 | 4.210 | 4.210 | 4.219 | 4.171 | 4.316 | 13,888,839 | 4.2600 | -0.23% |
| 2025-03-19 | 0 | 4.380 | 4.370 | 4.380 | 4.340 | 4.470 | 9,329,954 | 41,015,771 | 4.3961 | 4.219 | 4.210 | 4.219 | 4.181 | 4.306 | 9,685,132 | 4.2349 | -0.45% |
| 2025-03-18 | 0 | 4.400 | 4.400 | 4.410 | 4.290 | 4.440 | 14,319,500 | 62,692,335 | 4.3781 | 4.239 | 4.239 | 4.248 | 4.133 | 4.277 | 14,864,623 | 4.2176 | 2.56% |
| 2025-03-17 | 0 | 4.290 | 4.290 | 4.300 | 4.240 | 4.430 | 12,466,999 | 54,055,177 | 4.3359 | 4.133 | 4.133 | 4.142 | 4.085 | 4.268 | 12,941,600 | 4.1769 | 0.00% |
| 2025-03-14 | 0 | 4.290 | 4.280 | 4.290 | 4.150 | 4.300 | 7,561,500 | 32,163,615 | 4.2536 | 4.133 | 4.123 | 4.133 | 3.998 | 4.142 | 7,849,356 | 4.0976 | 3.37% |
| 2025-03-13 | 0 | 4.150 | 4.140 | 4.150 | 4.100 | 4.250 | 3,849,000 | 16,029,770 | 4.1647 | 3.998 | 3.988 | 3.998 | 3.950 | 4.094 | 3,995,526 | 4.0119 | -0.72% |
| 2025-03-12 | 0 | 4.180 | 4.180 | 4.190 | 4.150 | 4.250 | 2,964,000 | 12,492,523 | 4.2148 | 4.027 | 4.027 | 4.036 | 3.998 | 4.094 | 3,076,835 | 4.0602 | -0.71% |
| 2025-03-11 | 0 | 4.210 | 4.210 | 4.220 | 4.120 | 4.220 | 2,886,500 | 12,019,600 | 4.1641 | 4.056 | 4.056 | 4.065 | 3.969 | 4.065 | 2,996,385 | 4.0114 | 0.24% |
| 2025-03-10 | 0 | 4.200 | 4.200 | 4.210 | 4.110 | 4.340 | 3,873,000 | 16,280,575 | 4.2036 | 4.046 | 4.046 | 4.056 | 3.959 | 4.181 | 4,020,440 | 4.0495 | 0.00% |
| 2025-03-07 | 0 | 4.200 | 4.200 | 4.210 | 4.120 | 4.210 | 4,566,000 | 19,054,793 | 4.1732 | 4.046 | 4.046 | 4.056 | 3.969 | 4.056 | 4,739,821 | 4.0202 | 0.96% |
| 2025-03-06 | 0 | 4.160 | 4.160 | 4.170 | 4.110 | 4.190 | 5,083,500 | 21,135,382 | 4.1576 | 4.007 | 4.007 | 4.017 | 3.959 | 4.036 | 5,277,022 | 4.0052 | 1.96% |
| 2025-03-05 | 0 | 4.080 | 4.080 | 4.090 | 4.010 | 4.110 | 3,393,000 | 13,752,985 | 4.0533 | 3.930 | 3.930 | 3.940 | 3.863 | 3.959 | 3,522,167 | 3.9047 | 0.99% |
| 2025-03-04 | 0 | 4.040 | 4.030 | 4.040 | 3.940 | 4.050 | 4,898,500 | 19,622,815 | 4.0059 | 3.892 | 3.882 | 3.892 | 3.796 | 3.901 | 5,084,979 | 3.8590 | 1.00% |
| 2025-03-03 | 0 | 4.000 | 4.000 | 4.020 | 3.970 | 4.150 | 5,080,500 | 20,630,203 | 4.0607 | 3.853 | 3.853 | 3.873 | 3.824 | 3.998 | 5,273,908 | 3.9117 | -2.68% |
| 2025-02-28 | 0 | 4.110 | 4.100 | 4.110 | 4.060 | 4.240 | 9,012,000 | 37,248,340 | 4.1332 | 3.959 | 3.950 | 3.959 | 3.911 | 4.085 | 9,355,074 | 3.9816 | -3.97% |
| 2025-02-27 | 0 | 4.280 | 4.270 | 4.280 | 4.220 | 4.350 | 8,103,500 | 34,595,695 | 4.2692 | 4.123 | 4.113 | 4.123 | 4.065 | 4.190 | 8,411,989 | 4.1127 | 0.71% |
| 2025-02-26 | 0 | 4.250 | 4.240 | 4.250 | 4.120 | 4.270 | 9,739,000 | 41,089,085 | 4.2190 | 4.094 | 4.085 | 4.094 | 3.969 | 4.113 | 10,109,750 | 4.0643 | 3.41% |
| 2025-02-25 | 0 | 4.110 | 4.100 | 4.110 | 4.050 | 4.150 | 7,904,000 | 32,352,450 | 4.0932 | 3.959 | 3.950 | 3.959 | 3.901 | 3.998 | 8,204,894 | 3.9431 | -1.44% |
| 2025-02-24 | 0 | 4.170 | 4.170 | 4.180 | 4.170 | 4.300 | 11,037,100 | 46,583,856 | 4.2207 | 4.017 | 4.017 | 4.027 | 4.017 | 4.142 | 11,457,267 | 4.0659 | -2.80% |
| 2025-02-21 | 0 | 4.290 | 4.280 | 4.290 | 4.180 | 4.420 | 26,754,000 | 114,266,310 | 4.2710 | 4.133 | 4.123 | 4.133 | 4.027 | 4.258 | 27,772,488 | 4.1144 | -2.94% |
| 2025-02-20 | 0 | 4.420 | 4.420 | 4.430 | 3.990 | 4.620 | 36,626,500 | 158,563,940 | 4.3292 | 4.258 | 4.258 | 4.268 | 3.844 | 4.451 | 38,020,820 | 4.1705 | 9.41% |
| 2025-02-19 | 0 | 4.040 | 4.020 | 4.040 | 3.940 | 4.050 | 5,111,500 | 20,426,913 | 3.9963 | 3.892 | 3.873 | 3.892 | 3.796 | 3.901 | 5,306,088 | 3.8497 | 0.25% |
| 2025-02-18 | 0 | 4.030 | 4.020 | 4.030 | 3.970 | 4.110 | 6,890,000 | 27,700,655 | 4.0204 | 3.882 | 3.873 | 3.882 | 3.824 | 3.959 | 7,152,293 | 3.8730 | -2.42% |
| 2025-02-17 | 0 | 4.130 | 4.120 | 4.140 | 3.990 | 4.250 | 15,061,000 | 62,426,065 | 4.1449 | 3.979 | 3.969 | 3.988 | 3.844 | 4.094 | 15,634,351 | 3.9929 | 2.74% |
| 2025-02-14 | 0 | 4.020 | 4.020 | 4.030 | 3.850 | 4.050 | 8,415,500 | 33,396,290 | 3.9684 | 3.873 | 3.873 | 3.882 | 3.709 | 3.901 | 8,735,866 | 3.8229 | 5.24% |
| 2025-02-13 | 0 | 3.820 | 3.810 | 3.820 | 3.820 | 3.990 | 4,985,200 | 19,499,824 | 3.9115 | 3.680 | 3.670 | 3.680 | 3.680 | 3.844 | 5,174,980 | 3.7681 | -3.05% |
| 2025-02-12 | 0 | 3.940 | 3.930 | 3.940 | 3.880 | 3.950 | 4,450,192 | 17,375,839 | 3.9045 | 3.796 | 3.786 | 3.796 | 3.738 | 3.805 | 4,619,605 | 3.7613 | 1.03% |
| 2025-02-11 | 0 | 3.900 | 3.900 | 3.910 | 3.870 | 4.020 | 3,471,500 | 13,672,270 | 3.9384 | 3.757 | 3.757 | 3.767 | 3.728 | 3.873 | 3,603,655 | 3.7940 | -1.27% |
| 2025-02-10 | 0 | 3.950 | 3.950 | 3.960 | 3.900 | 3.990 | 5,597,500 | 22,081,663 | 3.9449 | 3.805 | 3.805 | 3.815 | 3.757 | 3.844 | 5,810,589 | 3.8002 | -0.75% |
| 2025-02-07 | 0 | 3.980 | 3.950 | 3.980 | 3.930 | 4.020 | 3,827,320 | 15,207,487 | 3.9734 | 3.834 | 3.805 | 3.834 | 3.786 | 3.873 | 3,973,021 | 3.8277 | 0.25% |
| 2025-02-06 | 0 | 3.970 | 3.940 | 3.970 | 3.820 | 3.980 | 5,475,822 | 21,465,435 | 3.9200 | 3.824 | 3.796 | 3.824 | 3.680 | 3.834 | 5,684,279 | 3.7763 | 2.85% |
| 2025-02-05 | 0 | 3.860 | 3.840 | 3.860 | 3.750 | 3.890 | 2,857,200 | 10,974,344 | 3.8409 | 3.718 | 3.699 | 3.718 | 3.612 | 3.747 | 2,965,970 | 3.7001 | 0.52% |
| 2025-02-04 | 0 | 3.840 | 3.830 | 3.840 | 3.760 | 3.860 | 1,114,100 | 4,258,769 | 3.8226 | 3.699 | 3.690 | 3.699 | 3.622 | 3.718 | 1,156,512 | 3.6824 | 0.52% |
| 2025-02-03 | 0 | 3.820 | 3.800 | 3.820 | 3.620 | 3.830 | 3,058,500 | 11,438,206 | 3.7398 | 3.680 | 3.661 | 3.680 | 3.487 | 3.690 | 3,174,933 | 3.6027 | 2.14% |
| 2025-01-28 | 0 | 3.740 | 3.730 | 3.740 | 3.720 | 3.780 | 220,500 | 823,620 | 3.7352 | 3.603 | 3.593 | 3.603 | 3.584 | 3.641 | 228,894 | 3.5983 | -1.58% |
| 2025-01-27 | 0 | 3.800 | 3.790 | 3.800 | 3.740 | 3.850 | 3,619,500 | 13,727,354 | 3.7926 | 3.661 | 3.651 | 3.661 | 3.603 | 3.709 | 3,757,289 | 3.6535 | 1.60% |
| 2025-01-24 | 0 | 3.740 | 3.730 | 3.740 | 3.680 | 3.760 | 2,260,100 | 8,422,547 | 3.7266 | 3.603 | 3.593 | 3.603 | 3.545 | 3.622 | 2,346,139 | 3.5900 | 1.08% |
| 2025-01-23 | 0 | 3.700 | 3.680 | 3.700 | 3.680 | 3.810 | 3,192,100 | 11,900,750 | 3.7282 | 3.564 | 3.545 | 3.564 | 3.545 | 3.670 | 3,313,619 | 3.5915 | -1.07% |
| 2025-01-22 | 0 | 3.740 | 3.730 | 3.740 | 3.710 | 3.830 | 3,578,800 | 13,374,438 | 3.7371 | 3.603 | 3.593 | 3.603 | 3.574 | 3.690 | 3,715,040 | 3.6001 | -2.35% |
| 2025-01-21 | 0 | 3.830 | 3.820 | 3.830 | 3.790 | 3.850 | 1,290,500 | 4,925,655 | 3.8169 | 3.690 | 3.680 | 3.690 | 3.651 | 3.709 | 1,339,628 | 3.6769 | 0.26% |
| 2025-01-20 | 0 | 3.820 | 3.810 | 3.820 | 3.780 | 3.870 | 4,511,000 | 17,265,383 | 3.8274 | 3.680 | 3.670 | 3.680 | 3.641 | 3.728 | 4,682,727 | 3.6870 | 0.26% |
| 2025-01-17 | 0 | 3.810 | 3.780 | 3.810 | 3.760 | 3.820 | 2,628,600 | 9,957,967 | 3.7883 | 3.670 | 3.641 | 3.670 | 3.622 | 3.680 | 2,728,667 | 3.6494 | 0.26% |
| 2025-01-16 | 0 | 3.800 | 3.800 | 3.810 | 3.790 | 3.890 | 5,557,100 | 21,208,914 | 3.8165 | 3.661 | 3.661 | 3.670 | 3.651 | 3.747 | 5,768,651 | 3.6766 | 0.00% |
| 2025-01-15 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.880 | 2,564,000 | 9,777,133 | 3.8132 | 3.661 | 3.651 | 3.661 | 3.651 | 3.738 | 2,661,608 | 3.6734 | -0.78% |
| 2025-01-14 | 0 | 3.830 | 3.830 | 3.850 | 3.760 | 3.860 | 3,034,500 | 11,610,283 | 3.8261 | 3.690 | 3.690 | 3.709 | 3.622 | 3.718 | 3,150,019 | 3.6858 | 1.32% |
| 2025-01-13 | 0 | 3.780 | 3.770 | 3.780 | 3.750 | 3.830 | 1,053,642 | 3,986,585 | 3.7836 | 3.641 | 3.632 | 3.641 | 3.612 | 3.690 | 1,093,753 | 3.6449 | -1.56% |
| 2025-01-10 | 0 | 3.840 | 3.840 | 3.850 | 3.830 | 3.900 | 2,129,000 | 8,204,405 | 3.8536 | 3.699 | 3.699 | 3.709 | 3.690 | 3.757 | 2,210,048 | 3.7123 | -1.03% |
| 2025-01-09 | 0 | 3.880 | 3.880 | 3.890 | 3.860 | 3.920 | 1,565,500 | 6,085,035 | 3.8870 | 3.738 | 3.738 | 3.747 | 3.718 | 3.776 | 1,625,096 | 3.7444 | -0.51% |
| 2025-01-08 | 0 | 3.900 | 3.890 | 3.900 | 3.860 | 3.970 | 3,277,500 | 12,765,902 | 3.8950 | 3.757 | 3.747 | 3.757 | 3.718 | 3.824 | 3,402,270 | 3.7522 | -2.01% |
| 2025-01-07 | 0 | 3.980 | 3.970 | 3.980 | 3.880 | 4.010 | 2,539,000 | 10,031,775 | 3.9511 | 3.834 | 3.824 | 3.834 | 3.738 | 3.863 | 2,635,656 | 3.8062 | 1.27% |
| 2025-01-06 | 0 | 3.930 | 3.900 | 3.930 | 3.900 | 4.020 | 2,042,000 | 8,072,777 | 3.9534 | 3.786 | 3.757 | 3.786 | 3.757 | 3.873 | 2,119,736 | 3.8084 | -0.51% |
| 2025-01-03 | 0 | 3.950 | 3.920 | 3.950 | 3.920 | 4.040 | 2,171,502 | 8,605,052 | 3.9627 | 3.805 | 3.776 | 3.805 | 3.776 | 3.892 | 2,254,168 | 3.8174 | -0.75% |
| 2025-01-02 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 4.080 | 7,095,500 | 28,431,885 | 4.0070 | 3.834 | 3.834 | 3.844 | 3.796 | 3.930 | 7,365,616 | 3.8601 | 0.00% |
| 2024-12-31 | 0 | 3.980 | 3.970 | 3.980 | 3.890 | 4.000 | 3,834,000 | 15,034,537 | 3.9214 | 3.834 | 3.824 | 3.834 | 3.747 | 3.853 | 3,979,955 | 3.7776 | 0.25% |
| 2024-12-30 | 0 | 3.970 | 3.940 | 3.970 | 3.930 | 4.080 | 2,463,000 | 9,817,375 | 3.9859 | 3.824 | 3.796 | 3.824 | 3.786 | 3.930 | 2,556,763 | 3.8398 | -1.98% |
| 2024-12-27 | 0 | 4.050 | 4.020 | 4.050 | 4.020 | 4.100 | 1,870,000 | 7,572,460 | 4.0494 | 3.901 | 3.873 | 3.901 | 3.873 | 3.950 | 1,941,188 | 3.9009 | -1.22% |
| 2024-12-24 | 0 | 4.100 | 4.090 | 4.100 | 3.990 | 4.110 | 1,942,564 | 7,935,184 | 4.0849 | 3.950 | 3.940 | 3.950 | 3.844 | 3.959 | 2,016,515 | 3.9351 | 1.99% |
| 2024-12-23 | 0 | 4.020 | 4.010 | 4.020 | 3.930 | 4.020 | 2,359,500 | 9,411,345 | 3.9887 | 3.873 | 3.863 | 3.873 | 3.786 | 3.873 | 2,449,323 | 3.8424 | 1.26% |
| 2024-12-20 | 0 | 3.970 | 3.970 | 3.980 | 3.960 | 4.050 | 2,577,543 | 10,335,388 | 4.0098 | 3.824 | 3.824 | 3.834 | 3.815 | 3.901 | 2,675,666 | 3.8627 | 0.25% |
| 2024-12-19 | 0 | 3.960 | 3.960 | 3.970 | 3.900 | 3.980 | 3,182,500 | 12,565,402 | 3.9483 | 3.815 | 3.815 | 3.824 | 3.757 | 3.834 | 3,303,653 | 3.8035 | -0.75% |
| 2024-12-18 | 0 | 3.990 | 3.950 | 3.990 | 3.870 | 4.010 | 5,426,500 | 21,354,775 | 3.9353 | 3.844 | 3.805 | 3.844 | 3.728 | 3.863 | 5,633,079 | 3.7910 | 2.05% |
| 2024-12-17 | 0 | 3.910 | 3.890 | 3.910 | 3.830 | 3.940 | 5,487,000 | 21,329,045 | 3.8872 | 3.767 | 3.747 | 3.767 | 3.690 | 3.796 | 5,695,882 | 3.7446 | 0.77% |
| 2024-12-16 | 0 | 3.880 | 3.880 | 3.890 | 3.860 | 3.990 | 3,958,803 | 15,503,875 | 3.9163 | 3.738 | 3.738 | 3.747 | 3.718 | 3.844 | 4,109,509 | 3.7727 | -1.77% |
| 2024-12-13 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 4.050 | 2,734,500 | 10,909,255 | 3.9895 | 3.805 | 3.796 | 3.805 | 3.796 | 3.901 | 2,838,599 | 3.8432 | -2.47% |
| 2024-12-12 | 0 | 4.050 | 4.050 | 4.060 | 4.000 | 4.150 | 2,633,500 | 10,750,510 | 4.0822 | 3.901 | 3.901 | 3.911 | 3.853 | 3.998 | 2,733,754 | 3.9325 | 0.75% |
| 2024-12-11 | 0 | 4.020 | 4.010 | 4.020 | 3.990 | 4.060 | 3,823,500 | 15,353,725 | 4.0156 | 3.873 | 3.863 | 3.873 | 3.844 | 3.911 | 3,969,055 | 3.8684 | 0.75% |
| 2024-12-10 | 0 | 3.990 | 3.970 | 3.990 | 3.970 | 4.140 | 3,354,000 | 13,580,335 | 4.0490 | 3.844 | 3.824 | 3.844 | 3.824 | 3.988 | 3,481,682 | 3.9005 | -1.24% |
| 2024-12-09 | 0 | 4.040 | 4.040 | 4.050 | 3.870 | 4.040 | 4,246,996 | 16,668,256 | 3.9247 | 3.892 | 3.892 | 3.901 | 3.728 | 3.892 | 4,408,673 | 3.7808 | 3.59% |
| 2024-12-06 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 3.950 | 3,132,000 | 12,260,130 | 3.9145 | 3.757 | 3.747 | 3.757 | 3.738 | 3.805 | 3,251,231 | 3.7709 | 0.78% |
| 2024-12-05 | 0 | 3.870 | 3.870 | 3.880 | 3.840 | 3.940 | 1,928,000 | 7,485,850 | 3.8827 | 3.728 | 3.728 | 3.738 | 3.699 | 3.796 | 2,001,396 | 3.7403 | -1.02% |
| 2024-12-04 | 0 | 3.910 | 3.910 | 3.920 | 3.890 | 3.960 | 1,833,500 | 7,195,760 | 3.9246 | 3.767 | 3.767 | 3.776 | 3.747 | 3.815 | 1,903,299 | 3.7807 | -0.51% |
| 2024-12-03 | 0 | 3.930 | 3.930 | 3.940 | 3.880 | 3.950 | 2,393,000 | 9,392,165 | 3.9248 | 3.786 | 3.786 | 3.796 | 3.738 | 3.805 | 2,484,098 | 3.7809 | 0.51% |
| 2024-12-02 | 0 | 3.910 | 3.900 | 3.910 | 3.860 | 3.940 | 3,317,500 | 12,936,275 | 3.8994 | 3.767 | 3.757 | 3.767 | 3.718 | 3.796 | 3,443,793 | 3.7564 | 1.30% |
| 2024-11-29 | 0 | 3.860 | 3.860 | 3.880 | 3.800 | 3.930 | 1,759,000 | 6,813,887 | 3.8737 | 3.718 | 3.718 | 3.738 | 3.661 | 3.786 | 1,825,963 | 3.7317 | 0.52% |
| 2024-11-28 | 0 | 3.840 | 3.840 | 3.850 | 3.830 | 3.890 | 1,755,500 | 6,775,797 | 3.8598 | 3.699 | 3.699 | 3.709 | 3.690 | 3.747 | 1,822,329 | 3.7182 | -0.78% |
| 2024-11-27 | 0 | 3.870 | 3.870 | 3.890 | 3.720 | 3.900 | 2,636,747 | 10,029,739 | 3.8038 | 3.728 | 3.728 | 3.747 | 3.584 | 3.757 | 2,737,124 | 3.6643 | 2.93% |
| 2024-11-26 | 0 | 3.760 | 3.760 | 3.780 | 3.750 | 3.830 | 2,800,000 | 10,589,631 | 3.7820 | 3.622 | 3.622 | 3.641 | 3.612 | 3.690 | 2,906,592 | 3.6433 | -0.53% |
| 2024-11-25 | 0 | 3.780 | 3.770 | 3.780 | 3.730 | 3.800 | 3,369,000 | 12,668,990 | 3.7605 | 3.641 | 3.632 | 3.641 | 3.593 | 3.661 | 3,497,253 | 3.6226 | 1.61% |
| 2024-11-22 | 0 | 3.720 | 3.720 | 3.730 | 3.700 | 3.890 | 4,480,000 | 16,918,900 | 3.7765 | 3.584 | 3.584 | 3.593 | 3.564 | 3.747 | 4,650,547 | 3.6380 | -4.12% |
| 2024-11-21 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.940 | 2,302,500 | 8,961,335 | 3.8920 | 3.738 | 3.728 | 3.738 | 3.718 | 3.796 | 2,390,153 | 3.7493 | -1.52% |
| 2024-11-20 | 0 | 3.940 | 3.940 | 3.970 | 3.900 | 3.970 | 3,211,500 | 12,649,265 | 3.9387 | 3.796 | 3.796 | 3.824 | 3.757 | 3.824 | 3,333,757 | 3.7943 | 1.03% |
| 2024-11-19 | 0 | 3.900 | 3.900 | 3.910 | 3.860 | 4.020 | 2,503,000 | 9,810,090 | 3.9193 | 3.757 | 3.757 | 3.767 | 3.718 | 3.873 | 2,598,286 | 3.7756 | -1.02% |
| 2024-11-18 | 0 | 3.940 | 3.930 | 3.940 | 3.910 | 4.020 | 2,269,000 | 8,979,605 | 3.9575 | 3.796 | 3.786 | 3.796 | 3.767 | 3.873 | 2,355,378 | 3.8124 | 0.51% |
| 2024-11-15 | 0 | 3.920 | 3.910 | 3.920 | 3.880 | 4.020 | 3,671,000 | 14,487,220 | 3.9464 | 3.776 | 3.767 | 3.776 | 3.738 | 3.873 | 3,810,750 | 3.8017 | 0.51% |
| 2024-11-14 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.060 | 4,230,500 | 16,694,450 | 3.9462 | 3.757 | 3.747 | 3.757 | 3.738 | 3.911 | 4,391,549 | 3.8015 | -3.23% |
| 2024-11-13 | 0 | 4.030 | 4.010 | 4.030 | 3.950 | 4.130 | 4,805,000 | 19,229,260 | 4.0019 | 3.882 | 3.863 | 3.882 | 3.805 | 3.979 | 4,987,920 | 3.8552 | -2.42% |
| 2024-11-12 | 0 | 4.130 | 4.130 | 4.140 | 4.120 | 4.360 | 10,611,500 | 45,078,285 | 4.2481 | 3.979 | 3.979 | 3.988 | 3.969 | 4.200 | 11,015,465 | 4.0923 | 0.00% |
| 2024-11-11 | 0 | 4.130 | 4.130 | 4.140 | 4.080 | 4.170 | 3,353,500 | 13,797,522 | 4.1144 | 3.979 | 3.979 | 3.988 | 3.930 | 4.017 | 3,481,163 | 3.9635 | -1.20% |
| 2024-11-08 | 0 | 4.180 | 4.160 | 4.180 | 4.160 | 4.320 | 3,435,900 | 14,480,730 | 4.2145 | 4.027 | 4.007 | 4.027 | 4.007 | 4.162 | 3,566,700 | 4.0600 | -1.88% |
| 2024-11-07 | 0 | 4.260 | 4.260 | 4.270 | 4.120 | 4.270 | 2,639,000 | 11,113,645 | 4.2113 | 4.104 | 4.104 | 4.113 | 3.969 | 4.113 | 2,739,463 | 4.0569 | 3.15% |
| 2024-11-06 | 0 | 4.130 | 4.130 | 4.150 | 4.090 | 4.240 | 3,706,500 | 15,405,160 | 4.1563 | 3.979 | 3.979 | 3.998 | 3.940 | 4.085 | 3,847,601 | 4.0038 | -1.67% |
| 2024-11-05 | 0 | 4.200 | 4.200 | 4.210 | 4.080 | 4.230 | 3,676,873 | 15,304,468 | 4.1624 | 4.046 | 4.046 | 4.056 | 3.930 | 4.075 | 3,816,846 | 4.0097 | 2.19% |
| 2024-11-04 | 0 | 4.110 | 4.100 | 4.110 | 3.950 | 4.200 | 7,593,500 | 31,282,652 | 4.1197 | 3.959 | 3.950 | 3.959 | 3.805 | 4.046 | 7,882,574 | 3.9686 | 4.05% |
| 2024-11-01 | 0 | 3.950 | 3.940 | 3.950 | 3.870 | 3.980 | 3,460,000 | 13,586,592 | 3.9268 | 3.805 | 3.796 | 3.805 | 3.728 | 3.834 | 3,591,717 | 3.7828 | 1.54% |
| 2024-10-31 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 3.930 | 2,465,500 | 9,625,425 | 3.9040 | 3.747 | 3.747 | 3.757 | 3.718 | 3.786 | 2,559,358 | 3.7609 | 0.52% |
| 2024-10-30 | 0 | 3.870 | 3.860 | 3.870 | 3.800 | 3.920 | 6,540,666 | 25,100,770 | 3.8376 | 3.728 | 3.718 | 3.728 | 3.661 | 3.776 | 6,789,660 | 3.6969 | -0.77% |
| 2024-10-29 | 0 | 3.900 | 3.890 | 3.900 | 3.900 | 3.980 | 5,049,000 | 19,813,623 | 3.9243 | 3.757 | 3.747 | 3.757 | 3.757 | 3.834 | 5,241,208 | 3.7804 | 0.00% |
| 2024-10-28 | 0 | 3.900 | 3.900 | 3.910 | 3.800 | 3.930 | 9,738,000 | 37,845,859 | 3.8864 | 3.757 | 3.757 | 3.767 | 3.661 | 3.786 | 10,108,712 | 3.7439 | 2.63% |
| 2024-10-25 | 0 | 3.800 | 3.790 | 3.800 | 3.740 | 3.830 | 5,289,000 | 20,071,845 | 3.7950 | 3.661 | 3.651 | 3.661 | 3.603 | 3.690 | 5,490,345 | 3.6558 | 1.33% |
| 2024-10-24 | 0 | 3.750 | 3.750 | 3.760 | 3.730 | 3.950 | 5,518,500 | 20,947,978 | 3.7960 | 3.612 | 3.612 | 3.622 | 3.593 | 3.805 | 5,728,582 | 3.6567 | -3.85% |
| 2024-10-23 | 0 | 3.900 | 3.890 | 3.900 | 3.840 | 3.940 | 8,652,500 | 33,666,575 | 3.8910 | 3.757 | 3.747 | 3.757 | 3.699 | 3.796 | 8,981,889 | 3.7483 | 1.04% |
| 2024-10-22 | 0 | 3.860 | 3.850 | 3.860 | 3.810 | 3.920 | 7,783,000 | 30,146,305 | 3.8734 | 3.718 | 3.709 | 3.718 | 3.670 | 3.776 | 8,079,288 | 3.7313 | 1.31% |
| 2024-10-21 | 0 | 3.810 | 3.800 | 3.810 | 3.790 | 3.920 | 12,081,500 | 46,378,538 | 3.8388 | 3.670 | 3.661 | 3.670 | 3.651 | 3.776 | 12,541,426 | 3.6980 | -1.30% |
| 2024-10-18 | 0 | 3.860 | 3.860 | 3.870 | 3.690 | 3.900 | 15,667,000 | 59,198,850 | 3.7786 | 3.718 | 3.718 | 3.728 | 3.555 | 3.757 | 16,263,421 | 3.6400 | 3.49% |
| 2024-10-17 | 0 | 3.730 | 3.720 | 3.730 | 3.700 | 3.950 | 8,093,500 | 30,943,992 | 3.8233 | 3.593 | 3.584 | 3.593 | 3.564 | 3.805 | 8,401,608 | 3.6831 | -3.37% |
| 2024-10-16 | 0 | 3.860 | 3.850 | 3.860 | 3.810 | 3.940 | 5,327,500 | 20,646,855 | 3.8755 | 3.718 | 3.709 | 3.718 | 3.670 | 3.796 | 5,530,311 | 3.7334 | -0.77% |
| 2024-10-15 | 0 | 3.890 | 3.890 | 3.910 | 3.870 | 4.200 | 6,727,500 | 27,019,905 | 4.0163 | 3.747 | 3.747 | 3.767 | 3.728 | 4.046 | 6,983,607 | 3.8690 | -5.81% |
| 2024-10-14 | 0 | 4.130 | 4.120 | 4.130 | 4.040 | 4.230 | 8,630,000 | 35,641,700 | 4.1300 | 3.979 | 3.969 | 3.979 | 3.892 | 4.075 | 8,958,532 | 3.9785 | -3.05% |
| 2024-10-10 | 0 | 4.260 | 4.240 | 4.260 | 4.100 | 4.350 | 16,230,638 | 69,149,189 | 4.2604 | 4.104 | 4.085 | 4.104 | 3.950 | 4.190 | 16,848,516 | 4.1042 | 5.19% |
| 2024-10-09 | 0 | 4.050 | 4.040 | 4.050 | 4.000 | 4.380 | 11,699,000 | 48,513,265 | 4.1468 | 3.901 | 3.892 | 3.901 | 3.853 | 4.219 | 12,144,365 | 3.9947 | -4.71% |
| 2024-10-08 | 0 | 4.250 | 4.250 | 4.260 | 4.210 | 4.910 | 18,148,507 | 80,842,496 | 4.4545 | 4.094 | 4.094 | 4.104 | 4.056 | 4.730 | 18,839,395 | 4.2911 | -15.17% |
| 2024-10-07 | 0 | 5.010 | 4.980 | 5.010 | 4.820 | 5.010 | 4,088,500 | 20,088,485 | 4.9134 | 4.826 | 4.797 | 4.826 | 4.643 | 4.826 | 4,244,144 | 4.7332 | 4.81% |
| 2024-10-04 | 0 | 4.780 | 4.770 | 4.800 | 4.560 | 4.800 | 2,292,000 | 10,780,725 | 4.7036 | 4.605 | 4.595 | 4.624 | 4.393 | 4.624 | 2,379,253 | 4.5311 | 3.91% |
| 2024-10-03 | 0 | 4.600 | 4.600 | 4.610 | 4.400 | 4.790 | 14,443,500 | 66,099,335 | 4.5764 | 4.431 | 4.431 | 4.441 | 4.239 | 4.614 | 14,993,344 | 4.4086 | -1.71% |
| 2024-10-02 | 0 | 4.680 | 4.680 | 4.710 | 4.270 | 4.710 | 10,742,000 | 49,106,099 | 4.5714 | 4.508 | 4.508 | 4.537 | 4.113 | 4.537 | 11,150,933 | 4.4038 | 7.83% |
| 2024-09-30 | 0 | 4.340 | 4.340 | 4.350 | 4.060 | 4.430 | 17,392,742 | 74,321,409 | 4.2731 | 4.181 | 4.181 | 4.190 | 3.911 | 4.268 | 18,054,860 | 4.1164 | 7.69% |
| 2024-09-27 | 0 | 4.030 | 4.030 | 4.040 | 3.840 | 4.040 | 12,400,872 | 49,068,289 | 3.9568 | 3.882 | 3.882 | 3.892 | 3.699 | 3.892 | 12,872,956 | 3.8117 | 6.05% |
| 2024-09-26 | 0 | 3.800 | 3.780 | 3.800 | 3.480 | 3.800 | 9,970,000 | 36,639,465 | 3.6750 | 3.661 | 3.641 | 3.661 | 3.352 | 3.661 | 10,349,544 | 3.5402 | 7.95% |
| 2024-09-25 | 0 | 3.520 | 3.510 | 3.520 | 3.440 | 3.640 | 8,155,500 | 29,020,335 | 3.5584 | 3.391 | 3.381 | 3.391 | 3.314 | 3.507 | 8,465,969 | 3.4279 | -0.56% |
| 2024-09-24 | 0 | 3.540 | 3.540 | 3.550 | 3.400 | 3.550 | 5,499,000 | 19,274,825 | 3.5052 | 3.410 | 3.410 | 3.420 | 3.275 | 3.420 | 5,708,339 | 3.3766 | 4.12% |
| 2024-09-23 | 0 | 3.400 | 3.400 | 3.410 | 3.380 | 3.470 | 2,804,000 | 9,603,800 | 3.4250 | 3.275 | 3.275 | 3.285 | 3.256 | 3.343 | 2,910,744 | 3.2994 | -1.45% |
| 2024-09-20 | 0 | 3.450 | 3.440 | 3.450 | 3.400 | 3.490 | 5,354,000 | 18,383,681 | 3.4336 | 3.323 | 3.314 | 3.323 | 3.275 | 3.362 | 5,557,819 | 3.3077 | -0.58% |
| 2024-09-19 | 0 | 3.470 | 3.460 | 3.470 | 3.400 | 3.490 | 2,126,001 | 7,332,398 | 3.4489 | 3.343 | 3.333 | 3.343 | 3.275 | 3.362 | 2,206,935 | 3.3224 | 2.36% |
| 2024-09-17 | 0 | 3.390 | 3.380 | 3.400 | 3.370 | 3.420 | 367,000 | 1,244,340 | 3.3906 | 3.266 | 3.256 | 3.275 | 3.246 | 3.295 | 380,971 | 3.2662 | 0.00% |
| 2024-09-16 | 0 | 3.390 | 3.380 | 3.390 | 3.340 | 3.410 | 1,002,000 | 3,388,725 | 3.3820 | 3.266 | 3.256 | 3.266 | 3.218 | 3.285 | 1,040,145 | 3.2579 | -2.31% |
| 2024-09-13 | 0 | 3.470 | 3.450 | 3.470 | 3.440 | 3.520 | 1,770,000 | 6,148,945 | 3.4740 | 3.343 | 3.323 | 3.343 | 3.314 | 3.391 | 1,837,381 | 3.3466 | -0.86% |
| 2024-09-12 | 0 | 3.500 | 3.480 | 3.500 | 3.360 | 3.540 | 3,718,500 | 12,997,710 | 3.4954 | 3.372 | 3.352 | 3.372 | 3.237 | 3.410 | 3,860,058 | 3.3672 | 4.48% |
| 2024-09-11 | 0 | 3.350 | 3.340 | 3.350 | 3.290 | 3.350 | 1,527,500 | 5,074,667 | 3.3222 | 3.227 | 3.218 | 3.227 | 3.169 | 3.227 | 1,585,650 | 3.2004 | 0.00% |
| 2024-09-10 | 0 | 3.350 | 3.330 | 3.350 | 3.300 | 3.370 | 1,680,000 | 5,602,163 | 3.3346 | 3.227 | 3.208 | 3.227 | 3.179 | 3.246 | 1,743,955 | 3.2123 | -0.59% |
| 2024-09-09 | 0 | 3.370 | 3.360 | 3.370 | 3.290 | 3.390 | 1,999,500 | 6,648,920 | 3.3253 | 3.246 | 3.237 | 3.246 | 3.169 | 3.266 | 2,075,618 | 3.2033 | 0.14% |
| 2024-09-05 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.480 | 1,211,000 | 4,143,545 | 3.4216 | 3.242 | 3.232 | 3.242 | 3.223 | 3.299 | 1,277,534 | 3.2434 | -1.44% |
| 2024-09-04 | 0 | 3.470 | 3.460 | 3.470 | 3.420 | 3.490 | 1,902,000 | 6,576,155 | 3.4575 | 3.289 | 3.280 | 3.289 | 3.242 | 3.308 | 2,006,499 | 3.2774 | 0.00% |
| 2024-09-03 | 0 | 3.470 | 3.460 | 3.470 | 3.400 | 3.500 | 2,746,500 | 9,425,355 | 3.4318 | 3.289 | 3.280 | 3.289 | 3.223 | 3.318 | 2,897,397 | 3.2530 | -0.29% |
| 2024-09-02 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.580 | 2,684,000 | 9,391,264 | 3.4990 | 3.299 | 3.289 | 3.299 | 3.289 | 3.394 | 2,831,463 | 3.3168 | -1.97% |
| 2024-08-30 | 0 | 3.550 | 3.540 | 3.550 | 3.520 | 3.610 | 3,956,001 | 14,088,703 | 3.5613 | 3.365 | 3.356 | 3.365 | 3.337 | 3.422 | 4,173,350 | 3.3759 | -0.84% |
| 2024-08-29 | 0 | 3.580 | 3.560 | 3.580 | 3.410 | 3.590 | 3,575,500 | 12,679,350 | 3.5462 | 3.394 | 3.375 | 3.394 | 3.232 | 3.403 | 3,771,943 | 3.3615 | 3.17% |
| 2024-08-28 | 0 | 3.470 | 3.460 | 3.470 | 3.380 | 3.510 | 5,348,173 | 18,577,822 | 3.4737 | 3.289 | 3.280 | 3.289 | 3.204 | 3.327 | 5,642,010 | 3.2928 | 1.17% |
| 2024-08-27 | 0 | 3.430 | 3.420 | 3.430 | 3.290 | 3.450 | 14,850,000 | 50,148,330 | 3.3770 | 3.251 | 3.242 | 3.251 | 3.119 | 3.270 | 15,665,881 | 3.2011 | 8.89% |
| 2024-08-26 | 0 | 3.150 | 3.150 | 3.170 | 3.140 | 3.190 | 1,142,000 | 3,607,180 | 3.1587 | 2.986 | 2.986 | 3.005 | 2.976 | 3.024 | 1,204,743 | 2.9941 | 0.64% |
| 2024-08-23 | 0 | 3.130 | 3.130 | 3.150 | 3.110 | 3.190 | 1,758,000 | 5,499,155 | 3.1281 | 2.967 | 2.967 | 2.986 | 2.948 | 3.024 | 1,854,587 | 2.9652 | -1.88% |
| 2024-08-22 | 0 | 3.190 | 3.180 | 3.200 | 3.140 | 3.240 | 1,006,000 | 3,188,310 | 3.1693 | 3.024 | 3.014 | 3.033 | 2.976 | 3.071 | 1,061,271 | 3.0042 | -0.62% |
| 2024-08-21 | 0 | 3.210 | 3.200 | 3.210 | 3.210 | 3.260 | 1,927,001 | 6,209,343 | 3.2223 | 3.043 | 3.033 | 3.043 | 3.043 | 3.090 | 2,032,873 | 3.0545 | -2.73% |
| 2024-08-20 | 0 | 3.300 | 3.280 | 3.300 | 3.210 | 3.350 | 4,678,704 | 15,383,228 | 3.2879 | 3.128 | 3.109 | 3.128 | 3.043 | 3.176 | 4,935,759 | 3.1167 | 3.77% |
| 2024-08-19 | 0 | 3.180 | 3.180 | 3.190 | 3.150 | 3.220 | 1,570,500 | 5,014,745 | 3.1931 | 3.014 | 3.014 | 3.024 | 2.986 | 3.052 | 1,656,786 | 3.0268 | 0.95% |
| 2024-08-16 | 0 | 3.150 | 3.140 | 3.150 | 3.110 | 3.170 | 1,039,000 | 3,265,025 | 3.1425 | 2.986 | 2.976 | 2.986 | 2.948 | 3.005 | 1,096,084 | 2.9788 | 1.61% |
| 2024-08-15 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.150 | 1,916,000 | 5,959,240 | 3.1103 | 2.939 | 2.929 | 2.939 | 2.920 | 2.986 | 2,021,268 | 2.9483 | -0.64% |
| 2024-08-14 | 0 | 3.120 | 3.120 | 3.130 | 3.110 | 3.150 | 744,000 | 2,328,040 | 3.1291 | 2.958 | 2.958 | 2.967 | 2.948 | 2.986 | 784,876 | 2.9661 | -0.32% |
| 2024-08-13 | 0 | 3.130 | 3.130 | 3.140 | 3.080 | 3.140 | 4,132,500 | 12,820,840 | 3.1024 | 2.967 | 2.967 | 2.976 | 2.920 | 2.976 | 4,359,546 | 2.9409 | -0.63% |
| 2024-08-12 | 0 | 3.150 | 3.140 | 3.150 | 3.120 | 3.210 | 4,269,000 | 13,457,176 | 3.1523 | 2.986 | 2.976 | 2.986 | 2.958 | 3.043 | 4,503,545 | 2.9881 | -1.87% |
| 2024-08-09 | 0 | 3.210 | 3.210 | 3.220 | 3.190 | 3.310 | 1,168,000 | 3,789,545 | 3.2445 | 3.043 | 3.043 | 3.052 | 3.024 | 3.138 | 1,232,172 | 3.0755 | -0.62% |
| 2024-08-08 | 0 | 3.230 | 3.230 | 3.240 | 3.200 | 3.270 | 1,417,000 | 4,591,685 | 3.2404 | 3.062 | 3.062 | 3.071 | 3.033 | 3.100 | 1,494,852 | 3.0717 | -1.22% |
| 2024-08-07 | 0 | 3.270 | 3.260 | 3.270 | 3.250 | 3.300 | 1,269,500 | 4,161,510 | 3.2781 | 3.100 | 3.090 | 3.100 | 3.081 | 3.128 | 1,339,248 | 3.1073 | 0.00% |
| 2024-08-06 | 0 | 3.270 | 3.270 | 3.280 | 3.130 | 3.290 | 3,432,500 | 11,085,075 | 3.2294 | 3.100 | 3.100 | 3.109 | 2.967 | 3.119 | 3,621,087 | 3.0613 | 4.81% |
| 2024-08-05 | 0 | 3.120 | 3.120 | 3.130 | 3.060 | 3.200 | 3,438,500 | 10,800,050 | 3.1409 | 2.958 | 2.958 | 2.967 | 2.901 | 3.033 | 3,627,416 | 2.9773 | -0.95% |
| 2024-08-02 | 0 | 3.150 | 3.140 | 3.150 | 3.120 | 3.230 | 2,113,000 | 6,693,335 | 3.1677 | 2.986 | 2.976 | 2.986 | 2.958 | 3.062 | 2,229,091 | 3.0027 | -0.32% |
| 2024-08-01 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.220 | 862,500 | 2,732,790 | 3.1685 | 2.995 | 2.986 | 2.995 | 2.967 | 3.052 | 909,887 | 3.0034 | -1.25% |
| 2024-07-31 | 0 | 3.200 | 3.190 | 3.200 | 3.080 | 3.220 | 1,876,500 | 5,949,060 | 3.1703 | 3.033 | 3.024 | 3.033 | 2.920 | 3.052 | 1,979,598 | 3.0052 | 3.56% |
| 2024-07-30 | 0 | 3.090 | 3.090 | 3.100 | 3.070 | 3.130 | 1,834,500 | 5,669,645 | 3.0906 | 2.929 | 2.929 | 2.939 | 2.910 | 2.967 | 1,935,290 | 2.9296 | -1.28% |
| 2024-07-29 | 0 | 3.130 | 3.130 | 3.140 | 3.120 | 3.200 | 1,347,500 | 4,238,585 | 3.1455 | 2.967 | 2.967 | 2.976 | 2.958 | 3.033 | 1,421,534 | 2.9817 | -0.63% |
| 2024-07-26 | 0 | 3.150 | 3.150 | 3.160 | 3.120 | 3.210 | 1,703,000 | 5,379,080 | 3.1586 | 2.986 | 2.986 | 2.995 | 2.958 | 3.043 | 1,796,565 | 2.9941 | 0.96% |
| 2024-07-25 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.160 | 3,565,000 | 11,119,442 | 3.1191 | 2.958 | 2.958 | 2.967 | 2.939 | 2.995 | 3,760,866 | 2.9566 | -1.89% |
| 2024-07-24 | 0 | 3.180 | 3.170 | 3.180 | 3.130 | 3.290 | 7,254,000 | 23,017,415 | 3.1731 | 3.014 | 3.005 | 3.014 | 2.967 | 3.119 | 7,652,546 | 3.0078 | -1.55% |
| 2024-07-23 | 0 | 3.230 | 3.230 | 3.240 | 3.220 | 3.330 | 2,934,500 | 9,588,085 | 3.2674 | 3.062 | 3.062 | 3.071 | 3.052 | 3.157 | 3,095,726 | 3.0972 | -2.42% |
| 2024-07-22 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.400 | 4,008,500 | 13,340,535 | 3.3281 | 3.138 | 3.138 | 3.147 | 3.128 | 3.223 | 4,228,733 | 3.1547 | -2.07% |
| 2024-07-19 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.440 | 3,863,000 | 13,128,460 | 3.3985 | 3.204 | 3.194 | 3.204 | 3.185 | 3.261 | 4,075,239 | 3.2215 | -1.74% |
| 2024-07-18 | 0 | 3.440 | 3.440 | 3.450 | 3.390 | 3.460 | 1,573,000 | 5,396,745 | 3.4309 | 3.261 | 3.261 | 3.270 | 3.213 | 3.280 | 1,659,423 | 3.2522 | 1.18% |
| 2024-07-17 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 1,968,000 | 6,725,595 | 3.4175 | 3.223 | 3.223 | 3.232 | 3.223 | 3.261 | 2,076,125 | 3.2395 | 0.00% |
| 2024-07-16 | 0 | 3.400 | 3.400 | 3.410 | 3.380 | 3.450 | 3,338,500 | 11,337,525 | 3.3960 | 3.223 | 3.223 | 3.232 | 3.204 | 3.270 | 3,521,922 | 3.2191 | -1.45% |
| 2024-07-15 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.580 | 2,626,000 | 9,095,430 | 3.4636 | 3.270 | 3.261 | 3.270 | 3.242 | 3.394 | 2,770,276 | 3.2832 | -2.82% |
| 2024-07-12 | 0 | 3.550 | 3.550 | 3.560 | 3.460 | 3.560 | 3,218,500 | 11,383,557 | 3.5369 | 3.365 | 3.365 | 3.375 | 3.280 | 3.375 | 3,395,329 | 3.3527 | 1.72% |
| 2024-07-11 | 0 | 3.490 | 3.480 | 3.490 | 3.380 | 3.490 | 4,450,000 | 15,315,730 | 3.4417 | 3.308 | 3.299 | 3.308 | 3.204 | 3.308 | 4,694,490 | 3.2625 | 3.56% |
| 2024-07-10 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.420 | 2,221,500 | 7,505,780 | 3.3787 | 3.194 | 3.185 | 3.194 | 3.185 | 3.242 | 2,343,553 | 3.2027 | -0.59% |
| 2024-07-09 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.440 | 3,398,000 | 11,556,927 | 3.4011 | 3.213 | 3.204 | 3.213 | 3.204 | 3.261 | 3,584,691 | 3.2240 | -1.74% |
| 2024-07-08 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.550 | 3,671,500 | 12,720,411 | 3.4646 | 3.270 | 3.261 | 3.270 | 3.242 | 3.365 | 3,873,218 | 3.2842 | -2.82% |
| 2024-07-05 | 0 | 3.550 | 3.540 | 3.550 | 3.480 | 3.590 | 3,854,500 | 13,521,415 | 3.5080 | 3.365 | 3.356 | 3.365 | 3.299 | 3.403 | 4,066,272 | 3.3253 | -0.84% |
| 2024-07-04 | 0 | 3.580 | 3.570 | 3.580 | 3.550 | 3.620 | 2,216,500 | 7,928,700 | 3.5771 | 3.394 | 3.384 | 3.394 | 3.365 | 3.431 | 2,338,278 | 3.3908 | -0.28% |
| 2024-07-03 | 0 | 3.590 | 3.550 | 3.590 | 3.540 | 3.640 | 3,423,000 | 12,231,435 | 3.5733 | 3.403 | 3.365 | 3.403 | 3.356 | 3.450 | 3,611,065 | 3.3872 | 1.70% |
| 2024-07-02 | 0 | 3.530 | 3.530 | 3.540 | 3.510 | 3.600 | 2,317,935 | 8,228,550 | 3.5499 | 3.346 | 3.346 | 3.356 | 3.327 | 3.413 | 2,445,286 | 3.3651 | 0.00% |
| 2024-06-28 | 0 | 3.530 | 3.530 | 3.540 | 3.530 | 3.600 | 1,957,435 | 6,959,882 | 3.5556 | 3.346 | 3.346 | 3.356 | 3.346 | 3.413 | 2,064,979 | 3.3704 | -0.56% |
| 2024-06-27 | 0 | 3.550 | 3.540 | 3.550 | 3.540 | 3.590 | 2,134,000 | 7,602,025 | 3.5623 | 3.365 | 3.356 | 3.365 | 3.356 | 3.403 | 2,251,245 | 3.3768 | -0.56% |
| 2024-06-26 | 0 | 3.570 | 3.570 | 3.580 | 3.540 | 3.610 | 2,318,500 | 8,278,622 | 3.5707 | 3.384 | 3.384 | 3.394 | 3.356 | 3.422 | 2,445,882 | 3.3847 | -0.28% |
| 2024-06-25 | 0 | 3.580 | 3.580 | 3.590 | 3.540 | 3.620 | 3,105,500 | 11,097,612 | 3.5735 | 3.394 | 3.394 | 3.403 | 3.356 | 3.431 | 3,276,121 | 3.3874 | 0.28% |
| 2024-06-24 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.680 | 2,533,500 | 9,105,835 | 3.5942 | 3.384 | 3.384 | 3.394 | 3.365 | 3.488 | 2,672,694 | 3.4070 | -2.46% |
| 2024-06-21 | 0 | 3.660 | 3.660 | 3.670 | 3.660 | 3.740 | 3,426,262 | 12,629,321 | 3.6860 | 3.469 | 3.469 | 3.479 | 3.469 | 3.545 | 3,614,506 | 3.4941 | -2.14% |
| 2024-06-20 | 0 | 3.740 | 3.730 | 3.740 | 3.710 | 3.830 | 2,550,500 | 9,560,060 | 3.7483 | 3.545 | 3.536 | 3.545 | 3.517 | 3.631 | 2,690,628 | 3.5531 | -1.84% |
| 2024-06-19 | 0 | 3.810 | 3.800 | 3.810 | 3.710 | 3.860 | 2,730,000 | 10,364,263 | 3.7964 | 3.612 | 3.602 | 3.612 | 3.517 | 3.659 | 2,879,990 | 3.5987 | 2.14% |
| 2024-06-18 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.750 | 2,186,500 | 8,118,970 | 3.7132 | 3.536 | 3.536 | 3.545 | 3.498 | 3.555 | 2,306,630 | 3.5198 | 0.81% |
| 2024-06-17 | 0 | 3.700 | 3.700 | 3.730 | 3.680 | 3.800 | 3,354,500 | 12,539,440 | 3.7381 | 3.507 | 3.507 | 3.536 | 3.488 | 3.602 | 3,538,801 | 3.5434 | -2.63% |
| 2024-06-14 | 0 | 3.800 | 3.780 | 3.800 | 3.750 | 3.840 | 5,957,000 | 22,530,570 | 3.7822 | 3.602 | 3.583 | 3.602 | 3.555 | 3.640 | 6,284,287 | 3.5852 | -0.78% |
| 2024-06-13 | 0 | 3.830 | 3.830 | 3.840 | 3.790 | 3.880 | 2,412,000 | 9,234,895 | 3.8287 | 3.631 | 3.631 | 3.640 | 3.593 | 3.678 | 2,544,519 | 3.6293 | 0.26% |
| 2024-06-12 | 0 | 3.820 | 3.820 | 3.840 | 3.760 | 3.850 | 2,088,500 | 7,971,325 | 3.8168 | 3.621 | 3.621 | 3.640 | 3.564 | 3.649 | 2,203,245 | 3.6180 | 0.79% |
| 2024-06-11 | 0 | 3.790 | 3.790 | 3.800 | 3.780 | 3.880 | 4,846,500 | 18,502,610 | 3.8177 | 3.593 | 3.593 | 3.602 | 3.583 | 3.678 | 5,112,774 | 3.6189 | -2.32% |
| 2024-06-07 | 0 | 3.880 | 3.860 | 3.880 | 3.840 | 3.910 | 3,324,500 | 12,861,747 | 3.8688 | 3.678 | 3.659 | 3.678 | 3.640 | 3.706 | 3,507,153 | 3.6673 | 1.73% |
| 2024-06-06 | 0 | 3.880 | 3.880 | 3.890 | 3.870 | 3.960 | 1,750,000 | 6,828,530 | 3.9020 | 3.615 | 3.615 | 3.625 | 3.606 | 3.690 | 1,878,078 | 3.6359 | -1.27% |
| 2024-06-05 | 0 | 3.930 | 3.930 | 3.940 | 3.860 | 3.980 | 2,812,000 | 11,003,105 | 3.9129 | 3.662 | 3.662 | 3.671 | 3.597 | 3.709 | 3,017,804 | 3.6461 | -0.25% |
| 2024-06-04 | 0 | 3.940 | 3.920 | 3.940 | 3.790 | 3.950 | 4,364,000 | 16,838,720 | 3.8586 | 3.671 | 3.653 | 3.671 | 3.532 | 3.681 | 4,683,391 | 3.5954 | 2.60% |
| 2024-06-03 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.910 | 3,515,500 | 13,570,256 | 3.8601 | 3.578 | 3.569 | 3.578 | 3.550 | 3.643 | 3,772,791 | 3.5969 | 0.52% |
| 2024-05-31 | 0 | 3.820 | 3.820 | 3.840 | 3.820 | 3.980 | 3,269,000 | 12,692,215 | 3.8826 | 3.559 | 3.559 | 3.578 | 3.559 | 3.709 | 3,508,250 | 3.6178 | -1.55% |
| 2024-05-30 | 0 | 3.880 | 3.870 | 3.890 | 3.870 | 4.050 | 4,248,000 | 16,704,573 | 3.9323 | 3.615 | 3.606 | 3.625 | 3.606 | 3.774 | 4,558,901 | 3.6642 | -4.20% |
| 2024-05-29 | 0 | 4.050 | 4.050 | 4.070 | 4.050 | 4.140 | 3,079,000 | 12,585,800 | 4.0876 | 3.774 | 3.774 | 3.792 | 3.774 | 3.858 | 3,304,345 | 3.8089 | -1.94% |
| 2024-05-28 | 0 | 4.130 | 4.130 | 4.140 | 4.100 | 4.220 | 2,783,000 | 11,531,255 | 4.1435 | 3.848 | 3.848 | 3.858 | 3.820 | 3.932 | 2,986,681 | 3.8609 | -0.48% |
| 2024-05-27 | 0 | 4.150 | 4.120 | 4.150 | 4.030 | 4.190 | 5,176,500 | 21,221,789 | 4.0996 | 3.867 | 3.839 | 3.867 | 3.755 | 3.904 | 5,555,356 | 3.8201 | -0.48% |
| 2024-05-24 | 0 | 4.170 | 4.150 | 4.170 | 4.130 | 4.240 | 2,414,500 | 10,093,927 | 4.1805 | 3.886 | 3.867 | 3.886 | 3.848 | 3.951 | 2,591,212 | 3.8954 | -0.95% |
| 2024-05-23 | 0 | 4.210 | 4.210 | 4.220 | 4.200 | 4.320 | 4,594,000 | 19,556,835 | 4.2570 | 3.923 | 3.923 | 3.932 | 3.914 | 4.025 | 4,930,224 | 3.9667 | -2.55% |
| 2024-05-22 | 0 | 4.320 | 4.320 | 4.330 | 4.240 | 4.340 | 1,413,500 | 6,084,674 | 4.3047 | 4.025 | 4.025 | 4.035 | 3.951 | 4.044 | 1,516,951 | 4.0111 | 1.17% |
| 2024-05-21 | 0 | 4.270 | 4.270 | 4.290 | 4.230 | 4.460 | 10,647,500 | 46,203,662 | 4.3394 | 3.979 | 3.979 | 3.997 | 3.942 | 4.156 | 11,426,765 | 4.0435 | -4.90% |
| 2024-05-20 | 0 | 4.490 | 4.480 | 4.490 | 4.400 | 4.530 | 10,073,500 | 44,630,657 | 4.4305 | 4.184 | 4.174 | 4.184 | 4.100 | 4.221 | 10,810,756 | 4.1284 | 1.58% |
| 2024-05-17 | 0 | 4.420 | 4.420 | 4.430 | 4.340 | 4.450 | 4,167,000 | 18,349,897 | 4.4036 | 4.119 | 4.119 | 4.128 | 4.044 | 4.147 | 4,471,973 | 4.1033 | 1.61% |
| 2024-05-16 | 0 | 4.350 | 4.340 | 4.350 | 4.290 | 4.490 | 5,967,000 | 26,073,204 | 4.3696 | 4.053 | 4.044 | 4.053 | 3.997 | 4.184 | 6,403,711 | 4.0716 | -1.81% |
| 2024-05-14 | 0 | 4.430 | 4.420 | 4.430 | 4.350 | 4.460 | 4,798,000 | 21,234,652 | 4.4257 | 4.128 | 4.119 | 4.128 | 4.053 | 4.156 | 5,149,154 | 4.1239 | 1.61% |
| 2024-05-13 | 0 | 4.360 | 4.360 | 4.370 | 4.140 | 4.390 | 4,253,000 | 18,238,062 | 4.2883 | 4.063 | 4.063 | 4.072 | 3.858 | 4.091 | 4,564,267 | 3.9958 | 2.59% |
| 2024-05-10 | 0 | 4.250 | 4.250 | 4.260 | 4.140 | 4.260 | 4,146,500 | 17,462,440 | 4.2114 | 3.960 | 3.960 | 3.969 | 3.858 | 3.969 | 4,449,973 | 3.9242 | 2.41% |
| 2024-05-09 | 0 | 4.150 | 4.150 | 4.160 | 4.060 | 4.180 | 3,010,000 | 12,455,204 | 4.1379 | 3.867 | 3.867 | 3.876 | 3.783 | 3.895 | 3,230,295 | 3.8557 | 3.23% |
| 2024-05-08 | 0 | 4.020 | 4.020 | 4.060 | 4.010 | 4.220 | 5,687,500 | 23,245,915 | 4.0872 | 3.746 | 3.746 | 3.783 | 3.737 | 3.932 | 6,103,755 | 3.8085 | -4.29% |
| 2024-05-07 | 0 | 4.200 | 4.180 | 4.210 | 4.150 | 4.250 | 3,768,500 | 15,783,610 | 4.1883 | 3.914 | 3.895 | 3.923 | 3.867 | 3.960 | 4,044,308 | 3.9027 | -0.71% |
| 2024-05-06 | 0 | 4.230 | 4.220 | 4.230 | 4.170 | 4.280 | 3,813,000 | 16,127,825 | 4.2297 | 3.942 | 3.932 | 3.942 | 3.886 | 3.988 | 4,092,064 | 3.9412 | 0.95% |
| 2024-05-03 | 0 | 4.190 | 4.190 | 4.200 | 4.140 | 4.290 | 782,474 | 3,279,897 | 4.1917 | 3.904 | 3.904 | 3.914 | 3.858 | 3.997 | 839,741 | 3.9058 | -0.95% |
| 2024-05-02 | 0 | 4.230 | 4.190 | 4.230 | 4.090 | 4.250 | 2,397,500 | 10,075,775 | 4.2026 | 3.942 | 3.904 | 3.942 | 3.811 | 3.960 | 2,572,967 | 3.9160 | 2.17% |
| 2024-04-30 | 0 | 4.140 | 4.130 | 4.140 | 4.090 | 4.190 | 3,748,500 | 15,475,960 | 4.1286 | 3.858 | 3.848 | 3.858 | 3.811 | 3.904 | 4,022,844 | 3.8470 | -0.72% |
| 2024-04-29 | 0 | 4.170 | 4.160 | 4.180 | 4.040 | 4.240 | 2,657,000 | 11,131,405 | 4.1895 | 3.886 | 3.876 | 3.895 | 3.764 | 3.951 | 2,851,460 | 3.9038 | 0.97% |
| 2024-04-26 | 0 | 4.130 | 4.110 | 4.130 | 4.020 | 4.150 | 2,733,000 | 11,210,210 | 4.1018 | 3.848 | 3.830 | 3.848 | 3.746 | 3.867 | 2,933,022 | 3.8221 | 3.51% |
| 2024-04-25 | 0 | 3.990 | 3.980 | 3.990 | 3.880 | 4.030 | 3,050,500 | 12,130,035 | 3.9764 | 3.718 | 3.709 | 3.718 | 3.615 | 3.755 | 3,273,759 | 3.7052 | 0.76% |
| 2024-04-24 | 0 | 3.960 | 3.950 | 3.960 | 3.870 | 3.980 | 2,489,500 | 9,825,495 | 3.9468 | 3.690 | 3.681 | 3.690 | 3.606 | 3.709 | 2,671,701 | 3.6776 | 2.86% |
| 2024-04-23 | 0 | 3.850 | 3.850 | 3.860 | 3.780 | 3.870 | 1,217,500 | 4,668,775 | 3.8347 | 3.587 | 3.587 | 3.597 | 3.522 | 3.606 | 1,306,606 | 3.5732 | 1.05% |
| 2024-04-22 | 0 | 3.810 | 3.810 | 3.820 | 3.760 | 3.880 | 3,741,500 | 14,281,062 | 3.8169 | 3.550 | 3.550 | 3.559 | 3.504 | 3.615 | 4,015,332 | 3.5566 | 2.42% |
| 2024-04-19 | 0 | 3.720 | 3.720 | 3.740 | 3.660 | 3.820 | 4,964,500 | 18,446,272 | 3.7156 | 3.466 | 3.466 | 3.485 | 3.410 | 3.559 | 5,327,840 | 3.4622 | -2.87% |
| 2024-04-18 | 0 | 3.830 | 3.830 | 3.850 | 3.780 | 3.930 | 4,577,500 | 17,674,214 | 3.8611 | 3.569 | 3.569 | 3.587 | 3.522 | 3.662 | 4,912,516 | 3.5978 | 0.52% |
| 2024-04-17 | 0 | 3.810 | 3.810 | 3.820 | 3.760 | 3.840 | 2,316,931 | 8,791,531 | 3.7945 | 3.550 | 3.550 | 3.559 | 3.504 | 3.578 | 2,486,502 | 3.5357 | 0.79% |
| 2024-04-16 | 0 | 3.780 | 3.780 | 3.790 | 3.750 | 3.870 | 7,498,000 | 28,457,755 | 3.7954 | 3.522 | 3.522 | 3.532 | 3.494 | 3.606 | 8,046,761 | 3.5365 | -0.79% |
| 2024-04-15 | 0 | 3.810 | 3.810 | 3.820 | 3.780 | 3.860 | 2,926,000 | 11,149,189 | 3.8104 | 3.550 | 3.550 | 3.559 | 3.522 | 3.597 | 3,140,147 | 3.5505 | -0.52% |
| 2024-04-12 | 0 | 3.830 | 3.830 | 3.840 | 3.800 | 3.890 | 2,648,000 | 10,155,875 | 3.8353 | 3.569 | 3.569 | 3.578 | 3.541 | 3.625 | 2,841,801 | 3.5737 | -0.52% |
| 2024-04-11 | 0 | 3.850 | 3.850 | 3.860 | 3.820 | 3.880 | 2,498,200 | 9,601,957 | 3.8436 | 3.587 | 3.587 | 3.597 | 3.559 | 3.615 | 2,681,037 | 3.5814 | 0.00% |
| 2024-04-10 | 0 | 3.850 | 3.850 | 3.880 | 3.840 | 3.910 | 2,341,500 | 9,042,749 | 3.8619 | 3.587 | 3.587 | 3.615 | 3.578 | 3.643 | 2,512,869 | 3.5986 | -1.03% |
| 2024-04-09 | 0 | 3.890 | 3.870 | 3.890 | 3.800 | 3.890 | 3,882,300 | 14,938,494 | 3.8478 | 3.625 | 3.606 | 3.625 | 3.541 | 3.625 | 4,166,436 | 3.5854 | 1.57% |
| 2024-04-08 | 0 | 3.830 | 3.830 | 3.840 | 3.780 | 3.890 | 2,594,000 | 9,939,662 | 3.8318 | 3.569 | 3.569 | 3.578 | 3.522 | 3.625 | 2,783,849 | 3.5705 | 2.41% |
| 2024-04-05 | 0 | 3.740 | 3.740 | 3.760 | 3.730 | 3.900 | 1,646,000 | 6,200,700 | 3.7671 | 3.485 | 3.485 | 3.504 | 3.476 | 3.634 | 1,766,467 | 3.5102 | -3.86% |
| 2024-04-03 | 0 | 3.890 | 3.890 | 3.900 | 3.830 | 3.960 | 3,512,000 | 13,630,627 | 3.8812 | 3.625 | 3.625 | 3.634 | 3.569 | 3.690 | 3,769,035 | 3.6165 | -0.77% |
| 2024-04-02 | 0 | 3.920 | 3.920 | 3.940 | 3.890 | 4.010 | 3,176,500 | 12,517,950 | 3.9408 | 3.653 | 3.653 | 3.671 | 3.625 | 3.737 | 3,408,981 | 3.6721 | 0.00% |
| 2024-03-28 | 0 | 3.920 | 3.920 | 3.930 | 3.850 | 3.950 | 3,538,500 | 13,774,650 | 3.8928 | 3.653 | 3.653 | 3.662 | 3.587 | 3.681 | 3,797,474 | 3.6273 | 0.77% |
| 2024-03-27 | 0 | 3.890 | 3.890 | 3.910 | 3.870 | 3.980 | 4,293,000 | 16,848,026 | 3.9245 | 3.625 | 3.625 | 3.643 | 3.606 | 3.709 | 4,607,194 | 3.6569 | -1.02% |
| 2024-03-26 | 0 | 3.930 | 3.930 | 3.950 | 3.930 | 4.000 | 2,786,000 | 10,999,787 | 3.9482 | 3.662 | 3.662 | 3.681 | 3.662 | 3.727 | 2,989,901 | 3.6790 | -0.25% |
| 2024-03-25 | 0 | 3.940 | 3.940 | 3.950 | 3.930 | 4.030 | 3,622,500 | 14,406,340 | 3.9769 | 3.671 | 3.671 | 3.681 | 3.662 | 3.755 | 3,887,622 | 3.7057 | -2.23% |
| 2024-03-22 | 0 | 4.030 | 4.010 | 4.030 | 3.950 | 4.060 | 4,196,000 | 16,768,183 | 3.9962 | 3.755 | 3.737 | 3.755 | 3.681 | 3.783 | 4,503,095 | 3.7237 | -0.49% |
| 2024-03-21 | 0 | 4.050 | 4.050 | 4.060 | 3.980 | 4.080 | 3,154,500 | 12,722,417 | 4.0331 | 3.774 | 3.774 | 3.783 | 3.709 | 3.802 | 3,385,370 | 3.7581 | 1.00% |
| 2024-03-20 | 0 | 4.010 | 4.000 | 4.010 | 3.900 | 4.070 | 3,790,000 | 15,200,510 | 4.0107 | 3.737 | 3.727 | 3.737 | 3.634 | 3.792 | 4,067,381 | 3.7372 | 3.35% |
| 2024-03-19 | 0 | 3.880 | 3.880 | 3.890 | 3.880 | 4.040 | 1,961,000 | 7,719,469 | 3.9365 | 3.615 | 3.615 | 3.625 | 3.615 | 3.764 | 2,104,521 | 3.6680 | -3.48% |
| 2024-03-18 | 0 | 4.020 | 4.020 | 4.040 | 3.890 | 4.050 | 3,685,000 | 14,554,795 | 3.9497 | 3.746 | 3.746 | 3.764 | 3.625 | 3.774 | 3,954,696 | 3.6804 | 0.00% |
| 2024-03-15 | 0 | 4.020 | 3.990 | 4.020 | 3.910 | 4.060 | 5,866,000 | 23,226,807 | 3.9596 | 3.746 | 3.718 | 3.746 | 3.643 | 3.783 | 6,295,319 | 3.6895 | 0.25% |
| 2024-03-14 | 0 | 4.010 | 3.990 | 4.010 | 3.930 | 4.090 | 6,016,500 | 24,120,698 | 4.0091 | 3.737 | 3.718 | 3.737 | 3.662 | 3.811 | 6,456,833 | 3.7357 | 1.01% |
| 2024-03-13 | 0 | 3.970 | 3.960 | 3.970 | 3.910 | 4.030 | 2,435,000 | 9,635,320 | 3.9570 | 3.699 | 3.690 | 3.699 | 3.643 | 3.755 | 2,613,212 | 3.6872 | -1.24% |
| 2024-03-12 | 0 | 4.020 | 4.000 | 4.020 | 3.810 | 4.040 | 5,210,900 | 20,655,054 | 3.9638 | 3.746 | 3.727 | 3.746 | 3.550 | 3.764 | 5,592,273 | 3.6935 | 5.24% |
| 2024-03-11 | 0 | 3.820 | 3.820 | 3.830 | 3.720 | 3.840 | 5,017,642 | 18,993,876 | 3.7854 | 3.559 | 3.559 | 3.569 | 3.466 | 3.578 | 5,384,871 | 3.5273 | 2.41% |
| 2024-03-08 | 0 | 3.730 | 3.730 | 3.750 | 3.730 | 3.940 | 19,467,500 | 73,760,150 | 3.7889 | 3.476 | 3.476 | 3.494 | 3.476 | 3.671 | 20,892,280 | 3.5305 | -4.11% |
| 2024-03-07 | 0 | 3.890 | 3.890 | 3.910 | 3.870 | 4.010 | 6,333,500 | 24,848,934 | 3.9234 | 3.625 | 3.625 | 3.643 | 3.606 | 3.737 | 6,797,034 | 3.6558 | -1.02% |
| 2024-03-06 | 0 | 3.930 | 3.930 | 3.940 | 3.910 | 4.090 | 10,108,500 | 40,224,745 | 3.9793 | 3.662 | 3.662 | 3.671 | 3.643 | 3.811 | 10,848,317 | 3.7079 | -1.50% |
| 2024-03-05 | 0 | 3.990 | 3.990 | 4.000 | 3.990 | 4.210 | 9,195,500 | 37,140,480 | 4.0390 | 3.718 | 3.718 | 3.727 | 3.718 | 3.923 | 9,868,497 | 3.7635 | -5.23% |
| 2024-03-04 | 0 | 4.210 | 4.210 | 4.220 | 4.180 | 4.320 | 6,222,500 | 26,312,445 | 4.2286 | 3.923 | 3.923 | 3.932 | 3.895 | 4.025 | 6,677,910 | 3.9402 | -1.86% |
| 2024-03-01 | 0 | 4.290 | 4.270 | 4.290 | 4.200 | 4.340 | 4,204,000 | 17,921,370 | 4.2629 | 3.997 | 3.979 | 3.997 | 3.914 | 4.044 | 4,511,681 | 3.9722 | 0.47% |
| 2024-02-29 | 0 | 4.270 | 4.270 | 4.280 | 4.150 | 4.340 | 13,026,500 | 55,282,705 | 4.2439 | 3.979 | 3.979 | 3.988 | 3.867 | 4.044 | 13,979,879 | 3.9544 | -5.11% |
| 2024-02-28 | 0 | 4.500 | 4.500 | 4.520 | 4.500 | 4.680 | 3,065,500 | 14,065,705 | 4.5884 | 4.193 | 4.193 | 4.212 | 4.193 | 4.361 | 3,289,857 | 4.2755 | -0.88% |
| 2024-02-27 | 0 | 4.540 | 4.540 | 4.550 | 4.410 | 4.560 | 2,366,312 | 10,633,249 | 4.4936 | 4.230 | 4.230 | 4.240 | 4.109 | 4.249 | 2,539,497 | 4.1871 | 1.11% |
| 2024-02-26 | 0 | 4.490 | 4.490 | 4.500 | 4.480 | 4.610 | 4,171,500 | 18,992,328 | 4.5529 | 4.184 | 4.184 | 4.193 | 4.174 | 4.296 | 4,476,802 | 4.2424 | -1.75% |
| 2024-02-23 | 0 | 4.570 | 4.570 | 4.580 | 4.520 | 4.650 | 1,927,000 | 8,822,345 | 4.5783 | 4.258 | 4.258 | 4.268 | 4.212 | 4.333 | 2,068,033 | 4.2661 | 0.00% |
| 2024-02-22 | 0 | 4.570 | 4.570 | 4.580 | 4.440 | 4.590 | 1,644,000 | 7,454,276 | 4.5342 | 4.258 | 4.258 | 4.268 | 4.137 | 4.277 | 1,764,320 | 4.2250 | 1.11% |
| 2024-02-21 | 0 | 4.520 | 4.520 | 4.530 | 4.330 | 4.620 | 3,841,500 | 17,466,025 | 4.5467 | 4.212 | 4.212 | 4.221 | 4.035 | 4.305 | 4,122,650 | 4.2366 | 2.03% |
| 2024-02-20 | 0 | 4.430 | 4.420 | 4.430 | 4.230 | 4.470 | 5,370,000 | 23,203,125 | 4.3209 | 4.128 | 4.119 | 4.128 | 3.942 | 4.165 | 5,763,018 | 4.0262 | 3.26% |
| 2024-02-19 | 0 | 4.290 | 4.280 | 4.290 | 4.230 | 4.320 | 2,022,000 | 8,655,310 | 4.2806 | 3.997 | 3.988 | 3.997 | 3.942 | 4.025 | 2,169,985 | 3.9886 | -0.92% |
| 2024-02-16 | 0 | 4.330 | 4.330 | 4.340 | 3.980 | 4.330 | 1,867,000 | 7,887,680 | 4.2248 | 4.035 | 4.035 | 4.044 | 3.709 | 4.035 | 2,003,641 | 3.9367 | 8.79% |
| 2024-02-15 | 0 | 3.980 | 3.980 | 4.000 | 3.870 | 4.010 | 453,000 | 1,791,435 | 3.9546 | 3.709 | 3.709 | 3.727 | 3.606 | 3.737 | 486,154 | 3.6849 | 0.76% |
| 2024-02-14 | 0 | 3.950 | 3.950 | 3.960 | 3.760 | 3.980 | 1,768,000 | 6,845,184 | 3.8717 | 3.681 | 3.681 | 3.690 | 3.504 | 3.709 | 1,897,396 | 3.6077 | 0.77% |
| 2024-02-09 | 0 | 3.920 | 3.920 | 3.940 | 3.870 | 4.060 | 519,500 | 2,039,607 | 3.9261 | 3.653 | 3.653 | 3.671 | 3.606 | 3.783 | 557,521 | 3.6584 | -3.92% |
| 2024-02-08 | 0 | 4.080 | 4.050 | 4.080 | 3.970 | 4.090 | 3,504,000 | 14,138,800 | 4.0350 | 3.802 | 3.774 | 3.802 | 3.699 | 3.811 | 3,760,449 | 3.7599 | 1.49% |
| 2024-02-07 | 0 | 4.020 | 4.020 | 4.050 | 4.000 | 4.180 | 3,049,000 | 12,380,395 | 4.0605 | 3.746 | 3.746 | 3.774 | 3.727 | 3.895 | 3,272,149 | 3.7836 | -2.66% |
| 2024-02-06 | 0 | 4.130 | 4.120 | 4.130 | 3.870 | 4.160 | 2,635,252 | 10,714,133 | 4.0657 | 3.848 | 3.839 | 3.848 | 3.606 | 3.876 | 2,828,120 | 3.7884 | 7.27% |
| 2024-02-05 | 0 | 3.850 | 3.830 | 3.850 | 3.780 | 3.960 | 2,402,439 | 9,248,433 | 3.8496 | 3.587 | 3.569 | 3.587 | 3.522 | 3.690 | 2,578,268 | 3.5871 | -2.28% |
| 2024-02-02 | 0 | 3.940 | 3.930 | 3.940 | 3.890 | 4.150 | 4,232,500 | 16,866,175 | 3.9849 | 3.671 | 3.662 | 3.671 | 3.625 | 3.867 | 4,542,267 | 3.7132 | -3.90% |
| 2024-02-01 | 0 | 4.100 | 4.080 | 4.100 | 3.960 | 4.200 | 4,124,000 | 16,830,320 | 4.0811 | 3.820 | 3.802 | 3.820 | 3.690 | 3.914 | 4,425,826 | 3.8028 | 1.99% |
| 2024-01-31 | 0 | 4.020 | 4.010 | 4.020 | 3.940 | 4.180 | 8,218,000 | 32,753,689 | 3.9856 | 3.746 | 3.737 | 3.746 | 3.671 | 3.895 | 8,819,456 | 3.7138 | -2.90% |
| 2024-01-30 | 0 | 4.140 | 4.130 | 4.140 | 4.120 | 4.400 | 5,587,000 | 23,449,592 | 4.1972 | 3.858 | 3.848 | 3.858 | 3.839 | 4.100 | 5,995,899 | 3.9109 | -7.17% |
| 2024-01-29 | 0 | 4.460 | 4.450 | 4.460 | 4.340 | 4.560 | 2,270,000 | 10,181,200 | 4.4851 | 4.156 | 4.147 | 4.156 | 4.044 | 4.249 | 2,436,136 | 4.1792 | 3.48% |
| 2024-01-26 | 0 | 4.310 | 4.300 | 4.310 | 4.240 | 4.410 | 2,278,500 | 9,896,890 | 4.3436 | 4.016 | 4.007 | 4.016 | 3.951 | 4.109 | 2,445,258 | 4.0474 | -1.82% |
| 2024-01-25 | 0 | 4.390 | 4.350 | 4.390 | 4.200 | 4.390 | 3,231,541 | 13,956,508 | 4.3188 | 4.091 | 4.053 | 4.091 | 3.914 | 4.091 | 3,468,050 | 4.0243 | 2.57% |
| 2024-01-24 | 0 | 4.280 | 4.260 | 4.280 | 4.060 | 4.300 | 2,639,500 | 11,052,955 | 4.1875 | 3.988 | 3.969 | 3.988 | 3.783 | 4.007 | 2,832,679 | 3.9019 | 4.39% |
| 2024-01-23 | 0 | 4.100 | 4.100 | 4.120 | 4.060 | 4.240 | 3,905,503 | 16,142,717 | 4.1333 | 3.820 | 3.820 | 3.839 | 3.783 | 3.951 | 4,191,338 | 3.8514 | 1.49% |
| 2024-01-22 | 0 | 4.040 | 4.040 | 4.070 | 3.990 | 4.380 | 6,761,546 | 27,925,384 | 4.1300 | 3.764 | 3.764 | 3.792 | 3.718 | 4.081 | 7,256,408 | 3.8484 | -7.34% |
| 2024-01-19 | 0 | 4.360 | 4.360 | 4.380 | 4.320 | 4.550 | 2,266,000 | 10,009,955 | 4.4175 | 4.063 | 4.063 | 4.081 | 4.025 | 4.240 | 2,431,843 | 4.1162 | -2.46% |
| 2024-01-18 | 0 | 4.470 | 4.470 | 4.500 | 4.300 | 4.560 | 2,689,500 | 11,889,820 | 4.4208 | 4.165 | 4.165 | 4.193 | 4.007 | 4.249 | 2,886,338 | 4.1193 | 3.00% |
| 2024-01-17 | 0 | 4.340 | 4.340 | 4.350 | 4.310 | 4.800 | 5,385,000 | 23,725,180 | 4.4058 | 4.044 | 4.044 | 4.053 | 4.016 | 4.473 | 5,779,115 | 4.1053 | -9.01% |
| 2024-01-16 | 0 | 4.770 | 4.770 | 4.810 | 4.730 | 4.830 | 2,836,500 | 13,576,871 | 4.7865 | 4.445 | 4.445 | 4.482 | 4.407 | 4.501 | 3,044,097 | 4.4601 | -0.42% |
| 2024-01-15 | 0 | 4.790 | 4.790 | 4.800 | 4.760 | 4.840 | 1,732,500 | 8,318,678 | 4.8015 | 4.463 | 4.463 | 4.473 | 4.435 | 4.510 | 1,859,298 | 4.4741 | -0.62% |
| 2024-01-12 | 0 | 4.820 | 4.800 | 4.820 | 4.780 | 4.880 | 2,168,293 | 10,430,665 | 4.8105 | 4.491 | 4.473 | 4.491 | 4.454 | 4.547 | 2,326,985 | 4.4825 | 0.21% |
| 2024-01-11 | 0 | 4.810 | 4.810 | 4.830 | 4.780 | 4.890 | 1,383,658 | 6,668,094 | 4.8192 | 4.482 | 4.482 | 4.501 | 4.454 | 4.557 | 1,484,925 | 4.4905 | 0.00% |
| 2024-01-10 | 0 | 4.810 | 4.800 | 4.810 | 4.750 | 4.860 | 1,657,000 | 7,941,145 | 4.7925 | 4.482 | 4.473 | 4.482 | 4.426 | 4.529 | 1,778,272 | 4.4657 | -0.41% |
| 2024-01-09 | 0 | 4.830 | 4.820 | 4.830 | 4.700 | 4.960 | 2,379,000 | 11,569,843 | 4.8633 | 4.501 | 4.491 | 4.501 | 4.379 | 4.622 | 2,553,113 | 4.5317 | 3.43% |
| 2024-01-08 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.740 | 2,660,000 | 12,404,392 | 4.6633 | 4.352 | 4.342 | 4.352 | 4.314 | 4.417 | 2,854,679 | 4.3453 | -0.85% |
| 2024-01-05 | 0 | 4.710 | 4.700 | 4.710 | 4.640 | 4.790 | 2,710,924 | 12,755,651 | 4.7053 | 4.389 | 4.379 | 4.389 | 4.324 | 4.463 | 2,909,330 | 4.3844 | -1.05% |
| 2024-01-04 | 0 | 4.760 | 4.760 | 4.780 | 4.740 | 4.820 | 1,421,500 | 6,779,572 | 4.7693 | 4.435 | 4.435 | 4.454 | 4.417 | 4.491 | 1,525,536 | 4.4441 | -1.65% |
| 2024-01-03 | 0 | 4.840 | 4.840 | 4.860 | 4.740 | 4.880 | 2,512,500 | 12,128,158 | 4.8271 | 4.510 | 4.510 | 4.529 | 4.417 | 4.547 | 2,696,384 | 4.4979 | 1.47% |
| 2024-01-02 | 0 | 4.770 | 4.720 | 4.770 | 4.720 | 4.880 | 2,578,500 | 12,308,321 | 4.7734 | 4.445 | 4.398 | 4.445 | 4.398 | 4.547 | 2,767,214 | 4.4479 | -1.04% |
| 2023-12-29 | 0 | 4.820 | 4.800 | 4.820 | 4.710 | 4.820 | 1,999,000 | 9,522,162 | 4.7635 | 4.491 | 4.473 | 4.491 | 4.389 | 4.491 | 2,145,302 | 4.4386 | 2.12% |
| 2023-12-28 | 0 | 4.720 | 4.720 | 4.740 | 4.420 | 4.790 | 4,412,310 | 20,786,989 | 4.7111 | 4.398 | 4.398 | 4.417 | 4.119 | 4.463 | 4,735,237 | 4.3899 | 5.12% |
| 2023-12-27 | 0 | 4.490 | 4.460 | 4.490 | 4.330 | 4.520 | 1,854,208 | 8,186,972 | 4.4153 | 4.184 | 4.156 | 4.184 | 4.035 | 4.212 | 1,989,913 | 4.1142 | 0.67% |
| 2023-12-22 | 0 | 4.460 | 4.450 | 4.460 | 4.320 | 4.560 | 2,874,000 | 12,895,915 | 4.4871 | 4.156 | 4.147 | 4.156 | 4.025 | 4.249 | 3,084,341 | 4.1811 | 2.53% |
| 2023-12-21 | 0 | 4.350 | 4.350 | 4.370 | 4.240 | 4.400 | 1,627,000 | 7,058,720 | 4.3385 | 4.053 | 4.053 | 4.072 | 3.951 | 4.100 | 1,746,076 | 4.0426 | 1.16% |
| 2023-12-20 | 0 | 4.300 | 4.300 | 4.310 | 4.270 | 4.370 | 1,839,694 | 7,931,223 | 4.3112 | 4.007 | 4.007 | 4.016 | 3.979 | 4.072 | 1,974,337 | 4.0172 | 0.70% |
| 2023-12-19 | 0 | 4.270 | 4.270 | 4.280 | 4.250 | 4.360 | 907,500 | 3,899,518 | 4.2970 | 3.979 | 3.979 | 3.988 | 3.960 | 4.063 | 973,918 | 4.0039 | -1.16% |
| 2023-12-18 | 0 | 4.320 | 4.320 | 4.330 | 4.290 | 4.420 | 1,646,500 | 7,149,831 | 4.3424 | 4.025 | 4.025 | 4.035 | 3.997 | 4.119 | 1,767,003 | 4.0463 | -2.92% |
| 2023-12-15 | 0 | 4.450 | 4.450 | 4.470 | 4.300 | 4.480 | 2,312,000 | 10,212,509 | 4.4172 | 4.147 | 4.147 | 4.165 | 4.007 | 4.174 | 2,481,210 | 4.1159 | 3.25% |
| 2023-12-14 | 0 | 4.310 | 4.310 | 4.320 | 4.260 | 4.410 | 1,588,400 | 6,859,378 | 4.3184 | 4.016 | 4.016 | 4.025 | 3.969 | 4.109 | 1,704,651 | 4.0239 | 0.70% |
| 2023-12-13 | 0 | 4.280 | 4.280 | 4.290 | 4.210 | 4.360 | 1,957,500 | 8,379,355 | 4.2806 | 3.988 | 3.988 | 3.997 | 3.923 | 4.063 | 2,100,765 | 3.9887 | -0.47% |
| 2023-12-12 | 0 | 4.300 | 4.300 | 4.310 | 4.240 | 4.480 | 7,280,920 | 31,299,236 | 4.2988 | 4.007 | 4.007 | 4.016 | 3.951 | 4.174 | 7,813,793 | 4.0056 | -2.27% |
| 2023-12-11 | 0 | 4.400 | 4.370 | 4.400 | 4.300 | 4.410 | 2,266,160 | 9,901,793 | 4.3694 | 4.100 | 4.072 | 4.100 | 4.007 | 4.109 | 2,432,015 | 4.0714 | 0.23% |
| 2023-12-08 | 0 | 4.390 | 4.390 | 4.400 | 4.340 | 4.460 | 2,129,000 | 9,381,050 | 4.4063 | 4.091 | 4.091 | 4.100 | 4.044 | 4.156 | 2,284,816 | 4.1058 | 0.23% |
| 2023-12-07 | 0 | 4.380 | 4.370 | 4.380 | 4.260 | 4.420 | 2,640,500 | 11,445,171 | 4.3345 | 4.081 | 4.072 | 4.081 | 3.969 | 4.119 | 2,833,752 | 4.0389 | 0.00% |
| 2023-12-06 | 0 | 4.380 | 4.380 | 4.390 | 4.350 | 4.490 | 2,095,420 | 9,240,390 | 4.4098 | 4.081 | 4.081 | 4.091 | 4.053 | 4.184 | 2,248,779 | 4.1091 | -0.68% |
| 2023-12-05 | 0 | 4.410 | 4.410 | 4.430 | 4.360 | 4.540 | 2,710,500 | 12,055,542 | 4.4477 | 4.109 | 4.109 | 4.128 | 4.063 | 4.230 | 2,908,875 | 4.1444 | -0.45% |
| 2023-12-04 | 0 | 4.430 | 4.400 | 4.430 | 4.380 | 4.570 | 1,814,000 | 8,090,982 | 4.4603 | 4.128 | 4.100 | 4.128 | 4.081 | 4.258 | 1,946,762 | 4.1561 | -0.23% |
| 2023-12-01 | 0 | 4.440 | 4.440 | 4.460 | 4.350 | 4.520 | 3,426,675 | 15,198,144 | 4.4352 | 4.137 | 4.137 | 4.156 | 4.053 | 4.212 | 3,677,465 | 4.1328 | -0.45% |
| 2023-11-30 | 0 | 4.460 | 4.450 | 4.460 | 4.450 | 4.620 | 4,632,971 | 20,801,308 | 4.4898 | 4.156 | 4.147 | 4.156 | 4.147 | 4.305 | 4,972,047 | 4.1837 | -1.33% |
| 2023-11-29 | 0 | 4.520 | 4.520 | 4.540 | 4.500 | 4.770 | 2,521,000 | 11,527,905 | 4.5728 | 4.212 | 4.212 | 4.230 | 4.193 | 4.445 | 2,705,506 | 4.2609 | -4.44% |
| 2023-11-28 | 0 | 4.730 | 4.730 | 4.740 | 4.700 | 4.850 | 1,808,500 | 8,646,375 | 4.7810 | 4.407 | 4.407 | 4.417 | 4.379 | 4.519 | 1,940,860 | 4.4549 | -1.66% |
| 2023-11-27 | 0 | 4.810 | 4.770 | 4.810 | 4.740 | 4.900 | 1,756,500 | 8,406,572 | 4.7860 | 4.482 | 4.445 | 4.482 | 4.417 | 4.566 | 1,885,054 | 4.4596 | -1.03% |
| 2023-11-24 | 0 | 4.860 | 4.860 | 4.880 | 4.860 | 5.030 | 1,086,000 | 5,346,899 | 4.9235 | 4.529 | 4.529 | 4.547 | 4.529 | 4.687 | 1,165,482 | 4.5877 | -3.19% |
| 2023-11-23 | 0 | 5.020 | 5.020 | 5.030 | 4.880 | 5.030 | 1,882,500 | 9,370,447 | 4.9777 | 4.678 | 4.678 | 4.687 | 4.547 | 4.687 | 2,020,276 | 4.6382 | 2.45% |
| 2023-11-22 | 0 | 4.900 | 4.900 | 4.910 | 4.880 | 4.970 | 1,325,000 | 6,516,060 | 4.9178 | 4.566 | 4.566 | 4.575 | 4.547 | 4.631 | 1,421,974 | 4.5824 | -0.61% |
| 2023-11-21 | 0 | 4.930 | 4.930 | 4.940 | 4.860 | 5.100 | 2,685,000 | 13,411,577 | 4.9950 | 4.594 | 4.594 | 4.603 | 4.529 | 4.752 | 2,881,509 | 4.6544 | 1.44% |
| 2023-11-20 | 0 | 4.860 | 4.860 | 4.870 | 4.730 | 4.880 | 1,430,500 | 6,883,123 | 4.8117 | 4.529 | 4.529 | 4.538 | 4.407 | 4.547 | 1,535,195 | 4.4835 | 2.75% |
| 2023-11-17 | 0 | 4.730 | 4.700 | 4.730 | 4.670 | 4.760 | 1,106,500 | 5,234,860 | 4.7310 | 4.407 | 4.379 | 4.407 | 4.352 | 4.435 | 1,187,482 | 4.4084 | -1.25% |
| 2023-11-16 | 0 | 4.790 | 4.790 | 4.800 | 4.750 | 4.870 | 732,000 | 3,501,757 | 4.7838 | 4.463 | 4.463 | 4.473 | 4.426 | 4.538 | 785,573 | 4.4576 | -0.83% |
| 2023-11-15 | 0 | 4.830 | 4.820 | 4.830 | 4.720 | 4.850 | 1,503,000 | 7,208,796 | 4.7963 | 4.501 | 4.491 | 4.501 | 4.398 | 4.519 | 1,613,001 | 4.4692 | 3.21% |
| 2023-11-14 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.740 | 590,000 | 2,768,212 | 4.6919 | 4.361 | 4.361 | 4.370 | 4.333 | 4.417 | 633,181 | 4.3719 | -1.47% |
| 2023-11-13 | 0 | 4.750 | 4.730 | 4.750 | 4.640 | 4.760 | 1,442,000 | 6,763,855 | 4.6906 | 4.426 | 4.407 | 4.426 | 4.324 | 4.435 | 1,547,537 | 4.3707 | 2.15% |
| 2023-11-10 | 0 | 4.650 | 4.650 | 4.670 | 4.640 | 4.770 | 969,500 | 4,525,155 | 4.6675 | 4.333 | 4.333 | 4.352 | 4.324 | 4.445 | 1,040,455 | 4.3492 | -2.72% |
| 2023-11-09 | 0 | 4.780 | 4.780 | 4.800 | 4.780 | 4.930 | 1,227,000 | 5,928,895 | 4.8320 | 4.454 | 4.454 | 4.473 | 4.454 | 4.594 | 1,316,801 | 4.5025 | -2.85% |
| 2023-11-08 | 0 | 4.920 | 4.900 | 4.920 | 4.850 | 5.060 | 1,555,500 | 7,716,905 | 4.9610 | 4.584 | 4.566 | 4.584 | 4.519 | 4.715 | 1,669,343 | 4.6227 | 1.44% |
| 2023-11-07 | 0 | 4.850 | 4.840 | 4.850 | 4.800 | 5.010 | 2,569,500 | 12,503,373 | 4.8661 | 4.519 | 4.510 | 4.519 | 4.473 | 4.668 | 2,757,556 | 4.5342 | -3.19% |
| 2023-11-06 | 0 | 5.010 | 4.980 | 5.010 | 4.820 | 5.110 | 4,268,142 | 21,459,112 | 5.0277 | 4.668 | 4.640 | 4.668 | 4.491 | 4.762 | 4,580,517 | 4.6849 | 4.16% |
| 2023-11-03 | 0 | 4.810 | 4.810 | 4.820 | 4.620 | 4.820 | 1,939,000 | 9,247,037 | 4.7690 | 4.482 | 4.482 | 4.491 | 4.305 | 4.491 | 2,080,911 | 4.4437 | 4.34% |
| 2023-11-02 | 0 | 4.610 | 4.610 | 4.620 | 4.590 | 4.680 | 1,194,000 | 5,536,989 | 4.6373 | 4.296 | 4.296 | 4.305 | 4.277 | 4.361 | 1,281,386 | 4.3211 | -0.22% |
| 2023-11-01 | 0 | 4.620 | 4.620 | 4.630 | 4.510 | 4.680 | 2,283,500 | 10,430,445 | 4.5677 | 4.305 | 4.305 | 4.314 | 4.202 | 4.361 | 2,450,624 | 4.2562 | 0.22% |
| 2023-10-31 | 0 | 4.610 | 4.600 | 4.610 | 4.600 | 4.770 | 1,764,500 | 8,263,940 | 4.6834 | 4.296 | 4.286 | 4.296 | 4.286 | 4.445 | 1,893,640 | 4.3641 | -2.95% |
| 2023-10-30 | 0 | 4.750 | 4.740 | 4.750 | 4.660 | 4.840 | 2,849,891 | 13,638,962 | 4.7858 | 4.426 | 4.417 | 4.426 | 4.342 | 4.510 | 3,058,468 | 4.4594 | 0.85% |
| 2023-10-27 | 0 | 4.710 | 4.710 | 4.730 | 4.510 | 4.780 | 4,185,500 | 19,594,667 | 4.6816 | 4.389 | 4.389 | 4.407 | 4.202 | 4.454 | 4,491,827 | 4.3623 | 3.74% |
| 2023-10-26 | 0 | 4.540 | 4.540 | 4.550 | 4.490 | 4.610 | 1,655,500 | 7,551,022 | 4.5612 | 4.230 | 4.230 | 4.240 | 4.184 | 4.296 | 1,776,662 | 4.2501 | -0.66% |
| 2023-10-25 | 0 | 4.570 | 4.560 | 4.570 | 4.470 | 4.660 | 10,095,000 | 46,114,810 | 4.5681 | 4.258 | 4.249 | 4.258 | 4.165 | 4.342 | 10,833,829 | 4.2566 | 0.22% |
| 2023-10-24 | 0 | 4.560 | 4.560 | 4.570 | 4.540 | 4.640 | 1,201,000 | 5,497,927 | 4.5778 | 4.249 | 4.249 | 4.258 | 4.230 | 4.324 | 1,288,898 | 4.2656 | -1.72% |
| 2023-10-20 | 0 | 4.640 | 4.610 | 4.640 | 4.600 | 4.750 | 1,249,000 | 5,828,055 | 4.6662 | 4.324 | 4.296 | 4.324 | 4.286 | 4.426 | 1,340,411 | 4.3480 | -0.85% |
| 2023-10-19 | 0 | 4.680 | 4.660 | 4.690 | 4.630 | 4.790 | 1,315,000 | 6,166,790 | 4.6896 | 4.361 | 4.342 | 4.370 | 4.314 | 4.463 | 1,411,242 | 4.3698 | -0.43% |
| 2023-10-18 | 0 | 4.700 | 4.700 | 4.710 | 4.680 | 4.920 | 4,877,112 | 23,023,054 | 4.7206 | 4.379 | 4.379 | 4.389 | 4.361 | 4.584 | 5,234,056 | 4.3987 | -4.28% |
| 2023-10-17 | 0 | 4.910 | 4.890 | 4.910 | 4.850 | 4.970 | 1,438,487 | 7,037,979 | 4.8926 | 4.575 | 4.557 | 4.575 | 4.519 | 4.631 | 1,543,766 | 4.5590 | -0.20% |
| 2023-10-16 | 0 | 4.920 | 4.920 | 4.950 | 4.890 | 5.120 | 2,196,000 | 10,899,160 | 4.9632 | 4.584 | 4.584 | 4.612 | 4.557 | 4.771 | 2,356,720 | 4.6247 | -3.34% |
| 2023-10-13 | 0 | 5.090 | 5.090 | 5.100 | 5.030 | 5.180 | 1,976,500 | 10,043,907 | 5.0817 | 4.743 | 4.743 | 4.752 | 4.687 | 4.827 | 2,121,155 | 4.7351 | -1.17% |
| 2023-10-12 | 0 | 5.150 | 5.150 | 5.160 | 5.010 | 5.230 | 4,657,000 | 23,826,443 | 5.1163 | 4.799 | 4.799 | 4.808 | 4.668 | 4.873 | 4,997,835 | 4.7674 | -0.39% |
| 2023-10-11 | 0 | 5.170 | 5.160 | 5.170 | 5.060 | 5.170 | 5,936,488 | 30,527,843 | 5.1424 | 4.817 | 4.808 | 4.817 | 4.715 | 4.817 | 6,370,965 | 4.7917 | 3.61% |
| 2023-10-10 | 0 | 4.990 | 4.990 | 5.030 | 4.940 | 5.170 | 2,313,500 | 11,700,170 | 5.0573 | 4.650 | 4.650 | 4.687 | 4.603 | 4.817 | 2,482,820 | 4.7125 | 1.84% |
| 2023-10-09 | 0 | 4.900 | 4.900 | 4.910 | 4.850 | 5.050 | 2,460,000 | 12,056,152 | 4.9009 | 4.566 | 4.566 | 4.575 | 4.519 | 4.706 | 2,640,042 | 4.5667 | -1.61% |
| 2023-10-06 | 0 | 4.980 | 4.940 | 4.980 | 4.900 | 5.050 | 730,981 | 3,639,634 | 4.9791 | 4.640 | 4.603 | 4.640 | 4.566 | 4.706 | 784,480 | 4.6396 | 1.63% |
| 2023-10-05 | 0 | 4.900 | 4.890 | 4.900 | 4.800 | 4.950 | 577,500 | 2,826,680 | 4.8947 | 4.566 | 4.557 | 4.566 | 4.473 | 4.612 | 619,766 | 4.5609 | 0.41% |
| 2023-10-04 | 0 | 4.880 | 4.860 | 4.880 | 4.840 | 4.990 | 712,640 | 3,474,312 | 4.8753 | 4.547 | 4.529 | 4.547 | 4.510 | 4.650 | 764,796 | 4.5428 | -1.81% |
| 2023-10-03 | 0 | 4.970 | 4.930 | 4.970 | 4.840 | 5.040 | 913,500 | 4,520,006 | 4.9480 | 4.631 | 4.594 | 4.631 | 4.510 | 4.696 | 980,357 | 4.6106 | -3.12% |
| 2023-09-29 | 0 | 5.130 | 5.120 | 5.130 | 4.980 | 5.260 | 1,244,000 | 6,403,765 | 5.1477 | 4.780 | 4.771 | 4.780 | 4.640 | 4.901 | 1,335,045 | 4.7967 | -0.19% |
| 2023-09-28 | 0 | 5.140 | 5.120 | 5.140 | 5.070 | 5.210 | 1,016,000 | 5,200,250 | 5.1184 | 4.789 | 4.771 | 4.789 | 4.724 | 4.855 | 1,090,359 | 4.7693 | 0.19% |
| 2023-09-27 | 0 | 5.130 | 5.130 | 5.140 | 5.100 | 5.220 | 1,736,720 | 8,927,205 | 5.1403 | 4.780 | 4.780 | 4.789 | 4.752 | 4.864 | 1,863,826 | 4.7897 | -0.39% |
| 2023-09-26 | 0 | 5.150 | 5.150 | 5.180 | 5.090 | 5.240 | 1,352,500 | 6,977,358 | 5.1589 | 4.799 | 4.799 | 4.827 | 4.743 | 4.883 | 1,451,486 | 4.8070 | -0.39% |
| 2023-09-25 | 0 | 5.170 | 5.150 | 5.170 | 5.150 | 5.230 | 482,665 | 2,500,766 | 5.1812 | 4.817 | 4.799 | 4.817 | 4.799 | 4.873 | 517,990 | 4.8278 | -0.58% |
| 2023-09-22 | 0 | 5.200 | 5.200 | 5.210 | 5.100 | 5.230 | 2,172,500 | 11,205,830 | 5.1580 | 4.845 | 4.845 | 4.855 | 4.752 | 4.873 | 2,331,500 | 4.8063 | 0.97% |
| 2023-09-21 | 0 | 5.150 | 5.150 | 5.170 | 5.100 | 5.400 | 3,277,500 | 16,995,640 | 5.1855 | 4.799 | 4.799 | 4.817 | 4.752 | 5.032 | 3,517,372 | 4.8319 | -3.38% |
| 2023-09-20 | 0 | 5.330 | 5.320 | 5.330 | 5.300 | 5.380 | 582,000 | 3,100,790 | 5.3278 | 4.967 | 4.957 | 4.967 | 4.939 | 5.013 | 624,595 | 4.9645 | 0.38% |
| 2023-09-19 | 0 | 5.310 | 5.310 | 5.330 | 5.300 | 5.470 | 1,162,000 | 6,207,490 | 5.3421 | 4.948 | 4.948 | 4.967 | 4.939 | 5.097 | 1,247,044 | 4.9778 | -2.39% |
| 2023-09-18 | 0 | 5.440 | 5.420 | 5.440 | 5.330 | 5.490 | 761,500 | 4,136,569 | 5.4321 | 5.069 | 5.050 | 5.069 | 4.967 | 5.116 | 817,232 | 5.0617 | 0.37% |
| 2023-09-15 | 0 | 5.420 | 5.400 | 5.420 | 5.300 | 5.510 | 1,457,775 | 7,901,620 | 5.4203 | 5.050 | 5.032 | 5.050 | 4.939 | 5.134 | 1,564,466 | 5.0507 | -0.18% |
| 2023-09-14 | 0 | 5.430 | 5.430 | 5.450 | 5.360 | 5.490 | 1,430,500 | 7,757,001 | 5.4226 | 5.060 | 5.060 | 5.078 | 4.994 | 5.116 | 1,535,195 | 5.0528 | 0.18% |
| 2023-09-13 | 0 | 5.420 | 5.390 | 5.420 | 5.370 | 5.620 | 992,500 | 5,377,702 | 5.4183 | 5.050 | 5.022 | 5.050 | 5.004 | 5.237 | 1,065,139 | 5.0488 | -2.87% |
| 2023-09-12 | 0 | 5.580 | 5.570 | 5.580 | 5.480 | 5.630 | 2,340,500 | 13,071,425 | 5.5849 | 5.199 | 5.190 | 5.199 | 5.106 | 5.246 | 2,511,796 | 5.2040 | 0.00% |
| 2023-09-11 | 0 | 5.580 | 5.550 | 5.580 | 5.260 | 5.650 | 6,729,500 | 37,009,400 | 5.4996 | 5.199 | 5.172 | 5.199 | 4.901 | 5.265 | 7,222,016 | 5.1245 | 5.68% |
| 2023-09-07 | 0 | 5.280 | 5.280 | 5.310 | 5.250 | 5.520 | 3,020,500 | 16,007,651 | 5.2997 | 4.920 | 4.920 | 4.948 | 4.892 | 5.144 | 3,241,563 | 4.9383 | -4.00% |
| 2023-09-06 | 0 | 5.500 | 5.500 | 5.530 | 5.380 | 5.580 | 3,089,620 | 17,045,082 | 5.5169 | 5.125 | 5.125 | 5.153 | 5.013 | 5.199 | 3,315,742 | 5.1407 | 0.92% |
| 2023-09-05 | 0 | 5.450 | 5.450 | 5.470 | 5.400 | 5.540 | 5,491,306 | 30,071,405 | 5.4762 | 5.078 | 5.078 | 5.097 | 5.032 | 5.162 | 5,893,202 | 5.1027 | -1.09% |
| 2023-09-04 | 0 | 5.510 | 5.510 | 5.520 | 5.410 | 5.840 | 10,500,000 | 58,110,811 | 5.5344 | 5.134 | 5.134 | 5.144 | 5.041 | 5.442 | 11,268,470 | 5.1569 | -5.33% |
| 2023-08-31 | 0 | 5.820 | 5.810 | 5.820 | 5.770 | 5.990 | 4,548,000 | 26,613,386 | 5.8517 | 5.423 | 5.414 | 5.423 | 5.377 | 5.582 | 4,880,857 | 5.4526 | -1.36% |
| 2023-08-30 | 0 | 5.900 | 5.890 | 5.900 | 5.810 | 5.980 | 2,735,500 | 16,067,567 | 5.8737 | 5.498 | 5.488 | 5.498 | 5.414 | 5.572 | 2,935,705 | 5.4732 | -0.34% |
| 2023-08-29 | 0 | 5.920 | 5.910 | 5.920 | 5.710 | 5.970 | 4,138,500 | 24,391,654 | 5.8938 | 5.516 | 5.507 | 5.516 | 5.321 | 5.563 | 4,441,387 | 5.4919 | 4.23% |
| 2023-08-28 | 0 | 5.680 | 5.670 | 5.680 | 5.650 | 5.830 | 2,506,000 | 14,307,847 | 5.7094 | 5.293 | 5.283 | 5.293 | 5.265 | 5.432 | 2,689,408 | 5.3201 | 2.34% |
| 2023-08-25 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.550 | 2,273,000 | 12,493,330 | 5.4964 | 5.172 | 5.125 | 5.172 | 5.032 | 5.172 | 2,439,355 | 5.1216 | 0.91% |
| 2023-08-24 | 0 | 5.500 | 5.500 | 5.510 | 5.470 | 5.770 | 7,104,366 | 39,413,679 | 5.5478 | 5.125 | 5.125 | 5.134 | 5.097 | 5.377 | 7,624,318 | 5.1695 | -3.85% |
| 2023-08-23 | 0 | 5.720 | 5.720 | 5.760 | 5.560 | 5.830 | 3,378,000 | 19,192,547 | 5.6816 | 5.330 | 5.330 | 5.367 | 5.181 | 5.432 | 3,625,228 | 5.2942 | 2.69% |
| 2023-08-22 | 0 | 5.570 | 5.570 | 5.590 | 5.560 | 5.740 | 4,248,500 | 23,820,254 | 5.6067 | 5.190 | 5.190 | 5.209 | 5.181 | 5.349 | 4,559,438 | 5.2244 | -1.07% |
| 2023-08-21 | 0 | 5.630 | 5.630 | 5.640 | 5.630 | 5.840 | 4,436,000 | 25,335,797 | 5.7114 | 5.246 | 5.246 | 5.255 | 5.246 | 5.442 | 4,760,660 | 5.3219 | -4.09% |
| 2023-08-18 | 0 | 5.870 | 5.870 | 5.880 | 5.840 | 6.040 | 2,528,500 | 14,932,844 | 5.9058 | 5.470 | 5.470 | 5.479 | 5.442 | 5.628 | 2,713,555 | 5.5031 | -2.81% |
| 2023-08-17 | 0 | 6.040 | 6.000 | 6.040 | 5.850 | 6.080 | 2,759,500 | 16,515,500 | 5.9850 | 5.628 | 5.591 | 5.628 | 5.451 | 5.665 | 2,961,461 | 5.5768 | 0.33% |
| 2023-08-16 | 0 | 6.020 | 6.000 | 6.020 | 5.950 | 6.130 | 2,576,500 | 15,485,342 | 6.0102 | 5.609 | 5.591 | 5.609 | 5.544 | 5.712 | 2,765,068 | 5.6003 | -1.63% |
| 2023-08-15 | 0 | 6.120 | 6.110 | 6.130 | 6.060 | 6.260 | 3,661,500 | 22,444,052 | 6.1297 | 5.703 | 5.693 | 5.712 | 5.647 | 5.833 | 3,929,477 | 5.7117 | -0.81% |
| 2023-08-14 | 0 | 6.170 | 6.170 | 6.180 | 5.880 | 6.250 | 5,091,263 | 30,926,571 | 6.0744 | 5.749 | 5.749 | 5.759 | 5.479 | 5.824 | 5,463,880 | 5.6602 | 2.49% |
| 2023-08-11 | 0 | 6.020 | 6.010 | 6.020 | 5.980 | 6.110 | 2,609,724 | 15,754,991 | 6.0370 | 5.609 | 5.600 | 5.609 | 5.572 | 5.693 | 2,800,724 | 5.6253 | -1.63% |
| 2023-08-10 | 0 | 6.120 | 6.090 | 6.120 | 5.840 | 6.150 | 3,640,500 | 22,104,590 | 6.0719 | 5.703 | 5.675 | 5.703 | 5.442 | 5.731 | 3,906,940 | 5.6578 | 2.68% |
| 2023-08-09 | 0 | 5.960 | 5.940 | 5.960 | 5.890 | 6.010 | 2,580,492 | 15,326,462 | 5.9394 | 5.554 | 5.535 | 5.554 | 5.488 | 5.600 | 2,769,352 | 5.5343 | 0.68% |
| 2023-08-08 | 0 | 5.920 | 5.910 | 5.920 | 5.750 | 6.150 | 6,337,500 | 37,887,278 | 5.9783 | 5.516 | 5.507 | 5.516 | 5.358 | 5.731 | 6,801,327 | 5.5706 | 0.51% |
| 2023-08-07 | 0 | 5.890 | 5.890 | 5.900 | 5.860 | 6.190 | 3,873,500 | 22,913,459 | 5.9154 | 5.488 | 5.488 | 5.498 | 5.460 | 5.768 | 4,156,992 | 5.5120 | -4.38% |
| 2023-08-04 | 0 | 6.160 | 6.120 | 6.160 | 6.040 | 6.210 | 2,385,500 | 14,643,607 | 6.1386 | 5.740 | 5.703 | 5.740 | 5.628 | 5.786 | 2,560,089 | 5.7200 | 0.49% |
| 2023-08-03 | 0 | 6.130 | 6.130 | 6.140 | 5.930 | 6.240 | 2,989,000 | 18,055,060 | 6.0405 | 5.712 | 5.712 | 5.721 | 5.526 | 5.814 | 3,207,758 | 5.6286 | 0.00% |
| 2023-08-02 | 0 | 6.130 | 6.130 | 6.150 | 6.110 | 6.390 | 2,051,200 | 12,699,540 | 6.1913 | 5.712 | 5.712 | 5.731 | 5.693 | 5.954 | 2,201,322 | 5.7691 | -3.62% |
| 2023-08-01 | 0 | 6.360 | 6.360 | 6.370 | 6.320 | 6.560 | 4,559,400 | 29,468,642 | 6.4633 | 5.926 | 5.926 | 5.936 | 5.889 | 6.113 | 4,893,092 | 6.0225 | -1.40% |
| 2023-07-31 | 0 | 6.450 | 6.400 | 6.450 | 6.340 | 6.600 | 6,795,000 | 44,208,301 | 6.5060 | 6.010 | 5.964 | 6.010 | 5.908 | 6.150 | 7,292,310 | 6.0623 | 0.16% |
| 2023-07-28 | 0 | 6.440 | 6.420 | 6.440 | 6.150 | 6.460 | 2,247,000 | 14,252,394 | 6.3429 | 6.001 | 5.982 | 6.001 | 5.731 | 6.019 | 2,411,453 | 5.9103 | 2.88% |
| 2023-07-27 | 0 | 6.260 | 6.250 | 6.260 | 6.110 | 6.280 | 2,510,000 | 15,515,429 | 6.1814 | 5.833 | 5.824 | 5.833 | 5.693 | 5.852 | 2,693,701 | 5.7599 | 0.16% |
| 2023-07-26 | 0 | 6.250 | 6.250 | 6.260 | 6.180 | 6.380 | 1,681,000 | 10,491,916 | 6.2415 | 5.824 | 5.824 | 5.833 | 5.759 | 5.945 | 1,804,028 | 5.8158 | -1.42% |
| 2023-07-25 | 0 | 6.340 | 6.320 | 6.340 | 6.200 | 6.350 | 2,037,500 | 12,810,860 | 6.2875 | 5.908 | 5.889 | 5.908 | 5.777 | 5.917 | 2,186,620 | 5.8588 | 2.59% |
| 2023-07-24 | 0 | 6.180 | 6.180 | 6.190 | 6.090 | 6.300 | 2,089,000 | 12,907,391 | 6.1787 | 5.759 | 5.759 | 5.768 | 5.675 | 5.870 | 2,241,889 | 5.7574 | -0.48% |
| 2023-07-21 | 0 | 6.210 | 6.160 | 6.210 | 6.130 | 6.310 | 2,033,500 | 12,651,640 | 6.2216 | 5.786 | 5.740 | 5.786 | 5.712 | 5.880 | 2,182,327 | 5.7973 | 0.65% |
| 2023-07-20 | 0 | 6.170 | 6.120 | 6.170 | 6.050 | 6.230 | 1,491,500 | 9,129,643 | 6.1211 | 5.749 | 5.703 | 5.749 | 5.637 | 5.805 | 1,600,659 | 5.7037 | -0.32% |
| 2023-07-19 | 0 | 6.190 | 6.150 | 6.190 | 6.050 | 6.270 | 3,141,500 | 19,210,115 | 6.1149 | 5.768 | 5.731 | 5.768 | 5.637 | 5.842 | 3,371,419 | 5.6979 | -1.90% |
| 2023-07-18 | 0 | 6.310 | 6.300 | 6.310 | 6.260 | 6.470 | 1,987,500 | 12,650,825 | 6.3652 | 5.880 | 5.870 | 5.880 | 5.833 | 6.029 | 2,132,960 | 5.9311 | -2.02% |
| 2023-07-14 | 0 | 6.440 | 6.440 | 6.450 | 6.340 | 6.560 | 2,268,500 | 14,633,605 | 6.4508 | 6.001 | 6.001 | 6.010 | 5.908 | 6.113 | 2,434,526 | 6.0109 | 0.31% |
| 2023-07-13 | 0 | 6.420 | 6.420 | 6.460 | 6.250 | 6.480 | 3,467,500 | 22,200,895 | 6.4026 | 5.982 | 5.982 | 6.019 | 5.824 | 6.038 | 3,721,278 | 5.9659 | 2.56% |
| 2023-07-12 | 0 | 6.260 | 6.210 | 6.260 | 6.080 | 6.280 | 2,265,500 | 13,930,330 | 6.1489 | 5.833 | 5.786 | 5.833 | 5.665 | 5.852 | 2,431,307 | 5.7296 | 0.32% |
| 2023-07-11 | 0 | 6.240 | 6.200 | 6.240 | 5.990 | 6.240 | 1,811,500 | 11,147,922 | 6.1540 | 5.814 | 5.777 | 5.814 | 5.582 | 5.814 | 1,944,079 | 5.7343 | 2.97% |
| 2023-07-10 | 0 | 6.060 | 6.040 | 6.060 | 6.000 | 6.220 | 1,488,000 | 9,034,691 | 6.0717 | 5.647 | 5.628 | 5.647 | 5.591 | 5.796 | 1,596,903 | 5.6576 | -1.78% |
| 2023-07-07 | 0 | 6.170 | 6.170 | 6.180 | 6.060 | 6.250 | 1,844,500 | 11,357,432 | 6.1575 | 5.749 | 5.749 | 5.759 | 5.647 | 5.824 | 1,979,495 | 5.7375 | 0.16% |
| 2023-07-06 | 0 | 6.160 | 6.160 | 6.170 | 6.070 | 6.380 | 3,220,700 | 19,846,714 | 6.1622 | 5.740 | 5.740 | 5.749 | 5.656 | 5.945 | 3,456,415 | 5.7420 | -2.99% |
| 2023-07-05 | 0 | 6.350 | 6.350 | 6.360 | 6.280 | 6.540 | 2,628,000 | 16,716,219 | 6.3608 | 5.917 | 5.917 | 5.926 | 5.852 | 6.094 | 2,820,337 | 5.9270 | -2.46% |
| 2023-07-04 | 0 | 6.510 | 6.490 | 6.510 | 6.100 | 6.560 | 5,752,000 | 36,998,315 | 6.4323 | 6.066 | 6.047 | 6.066 | 5.684 | 6.113 | 6,172,975 | 5.9936 | 5.51% |
| 2023-07-03 | 0 | 6.170 | 6.150 | 6.170 | 5.950 | 6.260 | 3,650,000 | 22,331,475 | 6.1182 | 5.749 | 5.731 | 5.749 | 5.544 | 5.833 | 3,917,135 | 5.7010 | 2.66% |
| 2023-06-30 | 0 | 6.010 | 6.010 | 6.020 | 5.880 | 6.120 | 3,377,500 | 20,230,026 | 5.9896 | 5.600 | 5.600 | 5.609 | 5.479 | 5.703 | 3,624,691 | 5.5812 | -1.15% |
| 2023-06-29 | 0 | 6.080 | 6.080 | 6.090 | 5.970 | 6.110 | 1,578,000 | 9,532,150 | 6.0407 | 5.665 | 5.665 | 5.675 | 5.563 | 5.693 | 1,693,490 | 5.6287 | 0.83% |
| 2023-06-28 | 0 | 6.030 | 6.030 | 6.050 | 5.930 | 6.190 | 2,413,000 | 14,502,685 | 6.0102 | 5.619 | 5.619 | 5.637 | 5.526 | 5.768 | 2,589,602 | 5.6004 | -1.79% |
| 2023-06-27 | 0 | 6.140 | 6.120 | 6.140 | 5.960 | 6.200 | 3,186,500 | 19,471,644 | 6.1107 | 5.721 | 5.703 | 5.721 | 5.554 | 5.777 | 3,419,712 | 5.6939 | 0.82% |
| 2023-06-26 | 0 | 6.090 | 6.070 | 6.090 | 5.930 | 6.380 | 2,635,500 | 15,942,455 | 6.0491 | 5.675 | 5.656 | 5.675 | 5.526 | 5.945 | 2,828,386 | 5.6366 | 3.05% |
| 2023-06-23 | 0 | 5.910 | 5.910 | 5.940 | 5.870 | 6.460 | 2,358,000 | 14,186,650 | 6.0164 | 5.507 | 5.507 | 5.535 | 5.470 | 6.019 | 2,530,576 | 5.6061 | -8.51% |
| 2023-06-21 | 0 | 6.460 | 6.450 | 6.460 | 6.360 | 6.800 | 2,674,398 | 17,393,480 | 6.5037 | 6.019 | 6.010 | 6.019 | 5.926 | 6.336 | 2,870,131 | 6.0602 | -4.30% |
| 2023-06-20 | 0 | 6.750 | 6.740 | 6.770 | 6.700 | 6.940 | 3,298,500 | 22,392,922 | 6.7888 | 6.290 | 6.280 | 6.308 | 6.243 | 6.467 | 3,539,909 | 6.3258 | -2.32% |
| 2023-06-19 | 0 | 6.910 | 6.910 | 6.920 | 6.740 | 6.950 | 4,352,808 | 29,896,999 | 6.8684 | 6.439 | 6.439 | 6.448 | 6.280 | 6.476 | 4,671,380 | 6.4000 | -0.72% |
| 2023-06-16 | 0 | 6.960 | 6.950 | 6.960 | 6.570 | 7.120 | 8,539,929 | 59,478,256 | 6.9647 | 6.485 | 6.476 | 6.485 | 6.122 | 6.634 | 9,164,946 | 6.4898 | 5.94% |
| 2023-06-15 | 0 | 6.570 | 6.540 | 6.570 | 6.160 | 6.620 | 5,852,000 | 37,352,566 | 6.3829 | 6.122 | 6.094 | 6.122 | 5.740 | 6.169 | 6,280,294 | 5.9476 | 5.80% |
| 2023-06-14 | 0 | 6.210 | 6.210 | 6.220 | 6.170 | 6.370 | 2,664,000 | 16,636,937 | 6.2451 | 5.786 | 5.786 | 5.796 | 5.749 | 5.936 | 2,858,972 | 5.8192 | -2.82% |
| 2023-06-13 | 0 | 6.390 | 6.390 | 6.400 | 6.310 | 6.470 | 1,985,500 | 12,627,707 | 6.3600 | 5.954 | 5.954 | 5.964 | 5.880 | 6.029 | 2,130,814 | 5.9262 | -0.78% |
| 2023-06-12 | 0 | 6.440 | 6.440 | 6.450 | 6.310 | 6.620 | 3,417,500 | 21,886,528 | 6.4043 | 6.001 | 6.001 | 6.010 | 5.880 | 6.169 | 3,667,619 | 5.9675 | -2.28% |
| 2023-06-09 | 0 | 6.590 | 6.550 | 6.590 | 6.450 | 6.630 | 3,201,000 | 20,972,846 | 6.5520 | 6.141 | 6.103 | 6.141 | 6.010 | 6.178 | 3,435,274 | 6.1051 | 1.38% |
| 2023-06-08 | 0 | 6.500 | 6.480 | 6.500 | 6.410 | 6.540 | 1,379,200 | 8,917,050 | 6.4654 | 6.057 | 6.038 | 6.057 | 5.973 | 6.094 | 1,480,140 | 6.0245 | -0.31% |
| 2023-06-07 | 0 | 6.520 | 6.500 | 6.520 | 6.380 | 6.540 | 1,715,500 | 11,101,585 | 6.4713 | 6.075 | 6.057 | 6.075 | 5.945 | 6.094 | 1,841,053 | 6.0300 | 2.79% |
| 2023-06-06 | 0 | 6.380 | 6.380 | 6.420 | 6.380 | 6.540 | 1,446,500 | 9,330,215 | 6.4502 | 5.910 | 5.910 | 5.947 | 5.910 | 6.059 | 1,561,421 | 5.9755 | -1.39% |
| 2023-06-05 | 0 | 6.470 | 6.450 | 6.470 | 6.190 | 6.520 | 2,888,500 | 18,454,697 | 6.3890 | 5.994 | 5.975 | 5.994 | 5.734 | 6.040 | 3,117,985 | 5.9188 | 4.02% |
| 2023-06-02 | 0 | 6.220 | 6.170 | 6.220 | 6.170 | 6.390 | 7,691,500 | 47,886,568 | 6.2259 | 5.762 | 5.716 | 5.762 | 5.716 | 5.920 | 8,302,572 | 5.7677 | 0.32% |
| 2023-06-01 | 0 | 6.200 | 6.200 | 6.230 | 6.160 | 6.350 | 1,436,500 | 8,960,858 | 6.2380 | 5.744 | 5.744 | 5.771 | 5.707 | 5.883 | 1,550,627 | 5.7789 | 0.32% |
| 2023-05-31 | 0 | 6.180 | 6.180 | 6.190 | 6.060 | 6.280 | 3,693,580 | 22,605,638 | 6.1203 | 5.725 | 5.725 | 5.734 | 5.614 | 5.818 | 3,987,027 | 5.6698 | -1.59% |
| 2023-05-30 | 0 | 6.280 | 6.280 | 6.290 | 6.100 | 6.350 | 4,569,500 | 28,382,652 | 6.2113 | 5.818 | 5.818 | 5.827 | 5.651 | 5.883 | 4,932,536 | 5.7542 | 0.32% |
| 2023-05-29 | 0 | 6.260 | 6.250 | 6.260 | 6.200 | 6.460 | 2,211,500 | 13,909,152 | 6.2895 | 5.799 | 5.790 | 5.799 | 5.744 | 5.985 | 2,387,199 | 5.8266 | -1.73% |
| 2023-05-25 | 0 | 6.370 | 6.370 | 6.380 | 6.200 | 6.420 | 4,326,500 | 27,109,956 | 6.2660 | 5.901 | 5.901 | 5.910 | 5.744 | 5.947 | 4,670,231 | 5.8048 | -0.31% |
| 2023-05-24 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.580 | 5,341,035 | 34,167,671 | 6.3972 | 5.920 | 5.910 | 5.920 | 5.855 | 6.096 | 5,765,368 | 5.9264 | -2.74% |
| 2023-05-23 | 0 | 6.570 | 6.540 | 6.570 | 6.540 | 6.730 | 1,991,500 | 13,208,653 | 6.6325 | 6.086 | 6.059 | 6.086 | 6.059 | 6.235 | 2,149,720 | 6.1444 | -0.61% |
| 2023-05-22 | 0 | 6.610 | 6.600 | 6.610 | 6.510 | 6.770 | 3,524,000 | 23,146,651 | 6.5683 | 6.124 | 6.114 | 6.124 | 6.031 | 6.272 | 3,803,974 | 6.0849 | -0.30% |
| 2023-05-19 | 0 | 6.630 | 6.620 | 6.630 | 6.590 | 6.810 | 1,419,500 | 9,412,580 | 6.6309 | 6.142 | 6.133 | 6.142 | 6.105 | 6.309 | 1,532,276 | 6.1429 | -1.49% |
| 2023-05-18 | 0 | 6.730 | 6.680 | 6.730 | 6.670 | 6.920 | 2,012,000 | 13,607,045 | 6.7629 | 6.235 | 6.188 | 6.235 | 6.179 | 6.411 | 2,171,849 | 6.2652 | -1.61% |
| 2023-05-17 | 0 | 6.840 | 6.830 | 6.840 | 6.780 | 6.950 | 1,699,000 | 11,592,985 | 6.8234 | 6.337 | 6.327 | 6.337 | 6.281 | 6.438 | 1,833,982 | 6.3212 | -1.16% |
| 2023-05-16 | 0 | 6.920 | 6.920 | 6.950 | 6.880 | 7.090 | 1,849,500 | 12,850,842 | 6.9483 | 6.411 | 6.411 | 6.438 | 6.374 | 6.568 | 1,996,439 | 6.4369 | -2.54% |
| 2023-05-15 | 0 | 7.100 | 7.100 | 7.120 | 6.880 | 7.110 | 1,942,000 | 13,590,485 | 6.9982 | 6.577 | 6.577 | 6.596 | 6.374 | 6.587 | 2,096,288 | 6.4831 | 1.14% |
| 2023-05-12 | 0 | 7.020 | 7.010 | 7.020 | 7.000 | 7.180 | 1,953,000 | 13,790,641 | 7.0613 | 6.503 | 6.494 | 6.503 | 6.485 | 6.652 | 2,108,161 | 6.5415 | -1.82% |
| 2023-05-11 | 0 | 7.150 | 7.140 | 7.150 | 7.000 | 7.380 | 3,556,331 | 25,190,260 | 7.0832 | 6.624 | 6.614 | 6.624 | 6.485 | 6.837 | 3,838,873 | 6.5619 | -1.92% |
| 2023-05-10 | 0 | 7.290 | 7.250 | 7.290 | 7.210 | 7.510 | 1,501,795 | 10,924,457 | 7.2743 | 6.753 | 6.716 | 6.753 | 6.679 | 6.957 | 1,621,109 | 6.7389 | -1.88% |
| 2023-05-09 | 0 | 7.430 | 7.410 | 7.430 | 7.390 | 7.600 | 3,056,118 | 22,810,601 | 7.4639 | 6.883 | 6.865 | 6.883 | 6.846 | 7.041 | 3,298,920 | 6.9146 | -2.11% |
| 2023-05-08 | 0 | 7.590 | 7.550 | 7.590 | 7.350 | 7.600 | 3,136,208 | 23,571,371 | 7.5159 | 7.031 | 6.994 | 7.031 | 6.809 | 7.041 | 3,385,373 | 6.9627 | 2.57% |
| 2023-05-05 | 0 | 7.400 | 7.370 | 7.400 | 7.340 | 7.630 | 3,552,500 | 26,416,850 | 7.4361 | 6.855 | 6.828 | 6.855 | 6.800 | 7.068 | 3,834,738 | 6.8888 | -0.54% |
| 2023-05-04 | 0 | 7.440 | 7.390 | 7.440 | 7.090 | 7.510 | 3,216,350 | 23,673,737 | 7.3604 | 6.892 | 6.846 | 6.892 | 6.568 | 6.957 | 3,471,882 | 6.8187 | 5.23% |
| 2023-05-03 | 0 | 7.070 | 7.070 | 7.090 | 7.050 | 7.300 | 2,253,490 | 16,223,127 | 7.1991 | 6.550 | 6.550 | 6.568 | 6.531 | 6.763 | 2,432,525 | 6.6693 | -4.85% |
| 2023-05-02 | 0 | 7.430 | 7.360 | 7.430 | 7.250 | 7.480 | 2,912,000 | 21,454,922 | 7.3678 | 6.883 | 6.818 | 6.883 | 6.716 | 6.929 | 3,143,352 | 6.8255 | 1.64% |
| 2023-04-28 | 0 | 7.310 | 7.290 | 7.310 | 7.220 | 7.550 | 3,574,016 | 26,212,790 | 7.3343 | 6.772 | 6.753 | 6.772 | 6.689 | 6.994 | 3,857,964 | 6.7945 | -1.48% |
| 2023-04-27 | 0 | 7.420 | 7.420 | 7.450 | 7.200 | 7.500 | 2,946,500 | 21,804,046 | 7.4000 | 6.874 | 6.874 | 6.902 | 6.670 | 6.948 | 3,180,593 | 6.8553 | 2.49% |
| 2023-04-26 | 0 | 7.240 | 7.240 | 7.280 | 7.120 | 7.370 | 1,950,500 | 14,111,434 | 7.2348 | 6.707 | 6.707 | 6.744 | 6.596 | 6.828 | 2,105,463 | 6.7023 | -1.63% |
| 2023-04-25 | 0 | 7.360 | 7.340 | 7.380 | 7.300 | 7.480 | 2,771,000 | 20,475,017 | 7.3890 | 6.818 | 6.800 | 6.837 | 6.763 | 6.929 | 2,991,150 | 6.8452 | -0.67% |
| 2023-04-24 | 0 | 7.410 | 7.410 | 7.430 | 7.330 | 7.650 | 2,939,014 | 21,980,198 | 7.4788 | 6.865 | 6.865 | 6.883 | 6.791 | 7.087 | 3,172,512 | 6.9283 | -0.94% |
| 2023-04-21 | 0 | 7.480 | 7.440 | 7.480 | 7.400 | 7.700 | 4,163,325 | 31,280,082 | 7.5132 | 6.929 | 6.892 | 6.929 | 6.855 | 7.133 | 4,494,092 | 6.9603 | -1.58% |
| 2023-04-20 | 0 | 7.600 | 7.600 | 7.610 | 7.280 | 7.620 | 4,740,500 | 35,384,935 | 7.4644 | 7.041 | 7.041 | 7.050 | 6.744 | 7.059 | 5,117,122 | 6.9150 | 3.40% |
| 2023-04-19 | 0 | 7.350 | 7.330 | 7.350 | 7.210 | 7.350 | 2,474,000 | 18,090,860 | 7.3124 | 6.809 | 6.791 | 6.809 | 6.679 | 6.809 | 2,670,554 | 6.7742 | 0.55% |
| 2023-04-18 | 0 | 7.310 | 7.290 | 7.310 | 7.240 | 7.390 | 1,700,000 | 12,419,758 | 7.3057 | 6.772 | 6.753 | 6.772 | 6.707 | 6.846 | 1,835,061 | 6.7680 | -0.54% |
| 2023-04-17 | 0 | 7.350 | 7.320 | 7.350 | 7.250 | 7.440 | 2,815,765 | 20,655,102 | 7.3355 | 6.809 | 6.781 | 6.809 | 6.716 | 6.892 | 3,039,471 | 6.7956 | -0.68% |
| 2023-04-14 | 0 | 7.400 | 7.360 | 7.400 | 7.250 | 7.500 | 2,461,286 | 18,069,999 | 7.3417 | 6.855 | 6.818 | 6.855 | 6.716 | 6.948 | 2,656,830 | 6.8013 | -0.13% |
| 2023-04-13 | 0 | 7.410 | 7.350 | 7.410 | 7.040 | 7.500 | 9,274,500 | 68,402,618 | 7.3753 | 6.865 | 6.809 | 6.865 | 6.522 | 6.948 | 10,011,338 | 6.8325 | 3.64% |
| 2023-04-12 | 0 | 7.150 | 7.150 | 7.190 | 7.100 | 7.290 | 4,364,000 | 31,379,665 | 7.1906 | 6.624 | 6.624 | 6.661 | 6.577 | 6.753 | 4,710,710 | 6.6613 | 0.42% |
| 2023-04-11 | 0 | 7.120 | 7.090 | 7.120 | 6.920 | 7.150 | 6,517,500 | 46,020,602 | 7.0611 | 6.596 | 6.568 | 6.596 | 6.411 | 6.624 | 7,035,301 | 6.5414 | 2.15% |
| 2023-04-06 | 0 | 6.970 | 6.960 | 6.970 | 6.700 | 7.040 | 2,826,500 | 19,642,500 | 6.9494 | 6.457 | 6.448 | 6.457 | 6.207 | 6.522 | 3,051,059 | 6.4379 | 1.01% |
| 2023-04-04 | 0 | 6.900 | 6.900 | 6.940 | 6.750 | 6.970 | 4,527,080 | 31,056,504 | 6.8602 | 6.392 | 6.392 | 6.429 | 6.253 | 6.457 | 4,886,746 | 6.3553 | -1.00% |
| 2023-04-03 | 0 | 6.970 | 6.950 | 6.970 | 6.810 | 7.130 | 7,076,140 | 48,987,855 | 6.9230 | 6.457 | 6.438 | 6.457 | 6.309 | 6.605 | 7,638,323 | 6.4134 | 2.50% |
| 2023-03-31 | 0 | 6.800 | 6.800 | 6.820 | 6.630 | 6.970 | 9,266,487 | 63,201,707 | 6.8205 | 6.300 | 6.300 | 6.318 | 6.142 | 6.457 | 10,002,689 | 6.3185 | 2.87% |
| 2023-03-30 | 0 | 6.610 | 6.600 | 6.610 | 6.480 | 7.030 | 17,875,000 | 119,400,273 | 6.6797 | 6.124 | 6.114 | 6.124 | 6.003 | 6.513 | 19,295,129 | 6.1881 | -4.62% |
| 2023-03-29 | 0 | 6.930 | 6.920 | 6.930 | 6.720 | 8.100 | 27,622,831 | 199,001,648 | 7.2042 | 6.420 | 6.411 | 6.420 | 6.225 | 7.504 | 29,817,403 | 6.6740 | -14.86% |
| 2023-03-28 | 0 | 8.140 | 8.080 | 8.140 | 8.000 | 8.220 | 6,278,638 | 51,000,029 | 8.1228 | 7.541 | 7.485 | 7.541 | 7.411 | 7.615 | 6,777,462 | 7.5249 | 0.00% |
| 2023-03-27 | 0 | 8.140 | 8.110 | 8.140 | 7.930 | 8.260 | 8,021,658 | 65,194,256 | 8.1273 | 7.541 | 7.513 | 7.541 | 7.346 | 7.652 | 8,658,961 | 7.5291 | 0.87% |
| 2023-03-24 | 0 | 8.070 | 8.070 | 8.080 | 7.910 | 8.150 | 8,248,667 | 66,434,492 | 8.0540 | 7.476 | 7.476 | 7.485 | 7.328 | 7.550 | 8,904,005 | 7.4612 | 1.51% |
| 2023-03-23 | 0 | 7.950 | 7.920 | 7.950 | 7.800 | 8.000 | 4,212,500 | 33,257,526 | 7.8950 | 7.365 | 7.337 | 7.365 | 7.226 | 7.411 | 4,547,174 | 7.3139 | -2.09% |
| 2023-03-22 | 0 | 8.120 | 8.120 | 8.140 | 8.060 | 8.360 | 2,786,000 | 22,690,005 | 8.1443 | 7.522 | 7.522 | 7.541 | 7.467 | 7.745 | 3,007,341 | 7.5449 | -2.17% |
| 2023-03-21 | 0 | 8.300 | 8.270 | 8.300 | 7.910 | 8.300 | 9,962,261 | 81,463,393 | 8.1772 | 7.689 | 7.661 | 7.689 | 7.328 | 7.689 | 10,753,740 | 7.5754 | 5.46% |
| 2023-03-20 | 0 | 7.870 | 7.870 | 7.880 | 7.810 | 8.130 | 5,021,900 | 39,874,281 | 7.9401 | 7.291 | 7.291 | 7.300 | 7.235 | 7.532 | 5,420,879 | 7.3557 | -3.20% |
| 2023-03-17 | 0 | 8.130 | 8.110 | 8.130 | 7.800 | 8.180 | 13,616,793 | 109,340,096 | 8.0298 | 7.532 | 7.513 | 7.532 | 7.226 | 7.578 | 14,698,617 | 7.4388 | 5.04% |
| 2023-03-16 | 0 | 7.740 | 7.730 | 7.740 | 7.280 | 7.870 | 14,869,500 | 114,228,208 | 7.6820 | 7.170 | 7.161 | 7.170 | 6.744 | 7.291 | 16,050,848 | 7.1166 | 5.31% |
| 2023-03-15 | 0 | 7.350 | 7.350 | 7.360 | 7.110 | 7.410 | 5,245,439 | 38,503,418 | 7.3404 | 6.809 | 6.809 | 6.818 | 6.587 | 6.865 | 5,662,177 | 6.8001 | 3.67% |
| 2023-03-14 | 0 | 7.090 | 7.070 | 7.090 | 6.970 | 7.350 | 5,738,000 | 40,906,265 | 7.1290 | 6.568 | 6.550 | 6.568 | 6.457 | 6.809 | 6,193,871 | 6.6043 | -2.74% |
| 2023-03-13 | 0 | 7.290 | 7.290 | 7.310 | 6.960 | 7.400 | 9,383,000 | 67,636,653 | 7.2084 | 6.753 | 6.753 | 6.772 | 6.448 | 6.855 | 10,128,458 | 6.6779 | -0.14% |
| 2023-03-10 | 0 | 7.300 | 7.290 | 7.300 | 7.240 | 7.580 | 10,663,500 | 79,000,139 | 7.4085 | 6.763 | 6.753 | 6.763 | 6.707 | 7.022 | 11,510,691 | 6.8632 | -3.82% |
| 2023-03-09 | 0 | 7.590 | 7.580 | 7.590 | 7.510 | 7.900 | 7,128,500 | 54,383,256 | 7.6290 | 7.031 | 7.022 | 7.031 | 6.957 | 7.319 | 7,694,843 | 7.0675 | -2.94% |
| 2023-03-08 | 0 | 7.820 | 7.800 | 7.820 | 7.500 | 7.970 | 11,213,075 | 87,325,699 | 7.7878 | 7.244 | 7.226 | 7.244 | 6.948 | 7.383 | 12,103,929 | 7.2147 | 2.89% |
| 2023-03-07 | 0 | 7.600 | 7.590 | 7.600 | 7.430 | 7.790 | 13,790,526 | 105,335,543 | 7.6383 | 7.041 | 7.031 | 7.041 | 6.883 | 7.217 | 14,886,152 | 7.0761 | 0.00% |
| 2023-03-06 | 0 | 7.600 | 7.600 | 7.610 | 7.040 | 7.660 | 16,590,131 | 123,179,636 | 7.4249 | 7.041 | 7.041 | 7.050 | 6.522 | 7.096 | 17,908,180 | 6.8784 | 7.80% |
| 2023-03-03 | 0 | 7.050 | 7.040 | 7.050 | 6.830 | 7.150 | 8,591,500 | 60,064,455 | 6.9911 | 6.531 | 6.522 | 6.531 | 6.327 | 6.624 | 9,274,075 | 6.4766 | 2.47% |
| 2023-03-02 | 0 | 6.880 | 6.850 | 6.880 | 6.720 | 6.900 | 2,130,500 | 14,513,010 | 6.8120 | 6.374 | 6.346 | 6.374 | 6.225 | 6.392 | 2,299,763 | 6.3107 | 0.00% |
| 2023-03-01 | 0 | 6.880 | 6.860 | 6.880 | 6.700 | 6.910 | 4,084,000 | 27,874,073 | 6.8252 | 6.374 | 6.355 | 6.374 | 6.207 | 6.401 | 4,408,465 | 6.3229 | 1.18% |
| 2023-02-28 | 0 | 6.800 | 6.800 | 6.830 | 6.430 | 6.900 | 10,151,642 | 68,880,681 | 6.7852 | 6.300 | 6.300 | 6.327 | 5.957 | 6.392 | 10,958,167 | 6.2858 | 5.59% |
| 2023-02-27 | 0 | 6.440 | 6.440 | 6.450 | 6.270 | 6.600 | 4,070,500 | 26,438,560 | 6.4952 | 5.966 | 5.966 | 5.975 | 5.809 | 6.114 | 4,393,892 | 6.0171 | 1.90% |
| 2023-02-24 | 0 | 6.320 | 6.320 | 6.330 | 6.280 | 6.800 | 6,056,500 | 39,280,107 | 6.4856 | 5.855 | 5.855 | 5.864 | 5.818 | 6.300 | 6,537,675 | 6.0083 | -4.82% |
| 2023-02-23 | 0 | 6.640 | 6.630 | 6.640 | 6.610 | 7.120 | 19,404,088 | 132,506,000 | 6.8288 | 6.151 | 6.142 | 6.151 | 6.124 | 6.596 | 20,945,699 | 6.3262 | 0.61% |
| 2023-02-22 | 0 | 6.600 | 6.570 | 6.600 | 6.540 | 6.780 | 3,776,996 | 25,064,140 | 6.6360 | 6.114 | 6.086 | 6.114 | 6.059 | 6.281 | 4,077,070 | 6.1476 | -2.37% |
| 2023-02-21 | 0 | 6.760 | 6.730 | 6.760 | 6.030 | 6.790 | 16,424,816 | 107,964,586 | 6.5733 | 6.262 | 6.235 | 6.262 | 5.586 | 6.290 | 17,729,731 | 6.0895 | 6.29% |
| 2023-02-20 | 0 | 6.360 | 6.350 | 6.360 | 5.970 | 6.400 | 4,552,257 | 28,440,777 | 6.2476 | 5.892 | 5.883 | 5.892 | 5.531 | 5.929 | 4,913,924 | 5.7878 | 5.12% |
| 2023-02-17 | 0 | 6.050 | 6.020 | 6.050 | 6.020 | 6.210 | 2,561,006 | 15,719,130 | 6.1379 | 5.605 | 5.577 | 5.605 | 5.577 | 5.753 | 2,764,472 | 5.6861 | -1.14% |
| 2023-02-16 | 0 | 6.120 | 6.120 | 6.150 | 5.950 | 6.360 | 4,532,000 | 28,062,030 | 6.1920 | 5.670 | 5.670 | 5.697 | 5.512 | 5.892 | 4,892,057 | 5.7362 | 2.86% |
| 2023-02-15 | 0 | 5.950 | 5.940 | 5.950 | 5.890 | 6.110 | 2,346,500 | 13,961,385 | 5.9499 | 5.512 | 5.503 | 5.512 | 5.456 | 5.660 | 2,532,924 | 5.5120 | -1.65% |
| 2023-02-14 | 0 | 6.050 | 6.050 | 6.080 | 5.970 | 6.080 | 1,357,999 | 8,180,658 | 6.0241 | 5.605 | 5.605 | 5.633 | 5.531 | 5.633 | 1,465,889 | 5.5807 | -0.82% |
| 2023-02-13 | 0 | 6.100 | 6.080 | 6.100 | 5.910 | 6.100 | 2,473,501 | 14,837,607 | 5.9986 | 5.651 | 5.633 | 5.651 | 5.475 | 5.651 | 2,670,015 | 5.5571 | 1.67% |
| 2023-02-10 | 0 | 6.000 | 6.000 | 6.040 | 5.810 | 6.060 | 5,029,997 | 29,959,476 | 5.9562 | 5.558 | 5.558 | 5.595 | 5.382 | 5.614 | 5,429,619 | 5.5178 | -1.32% |
| 2023-02-09 | 0 | 6.080 | 6.080 | 6.100 | 6.010 | 6.110 | 867,000 | 5,258,450 | 6.0651 | 5.633 | 5.633 | 5.651 | 5.568 | 5.660 | 935,881 | 5.6187 | -0.16% |
| 2023-02-08 | 0 | 6.090 | 6.050 | 6.090 | 5.920 | 6.090 | 2,319,500 | 13,902,000 | 5.9935 | 5.642 | 5.605 | 5.642 | 5.484 | 5.642 | 2,503,779 | 5.5524 | 0.50% |
| 2023-02-07 | 0 | 6.060 | 6.030 | 6.070 | 6.010 | 6.260 | 2,555,000 | 15,695,494 | 6.1431 | 5.614 | 5.586 | 5.623 | 5.568 | 5.799 | 2,757,989 | 5.6909 | -0.82% |
| 2023-02-06 | 0 | 6.110 | 6.060 | 6.110 | 5.850 | 6.140 | 2,803,400 | 16,856,725 | 6.0130 | 5.660 | 5.614 | 5.660 | 5.419 | 5.688 | 3,026,124 | 5.5704 | -0.49% |
| 2023-02-03 | 0 | 6.140 | 6.110 | 6.140 | 6.090 | 6.260 | 1,096,256 | 6,727,739 | 6.1370 | 5.688 | 5.660 | 5.688 | 5.642 | 5.799 | 1,183,351 | 5.6853 | -1.44% |
| 2023-02-02 | 0 | 6.230 | 6.200 | 6.230 | 6.160 | 6.500 | 2,718,500 | 17,224,304 | 6.3360 | 5.771 | 5.744 | 5.771 | 5.707 | 6.022 | 2,934,479 | 5.8696 | 0.00% |
| 2023-02-01 | 0 | 6.230 | 6.230 | 6.240 | 6.060 | 6.280 | 1,270,843 | 7,846,963 | 6.1746 | 5.771 | 5.771 | 5.781 | 5.614 | 5.818 | 1,371,809 | 5.7202 | 1.63% |
| 2023-01-31 | 0 | 6.130 | 6.110 | 6.130 | 6.020 | 6.190 | 1,414,000 | 8,651,562 | 6.1185 | 5.679 | 5.660 | 5.679 | 5.577 | 5.734 | 1,526,339 | 5.6682 | 0.00% |
| 2023-01-30 | 0 | 6.130 | 6.110 | 6.130 | 5.990 | 6.200 | 2,317,118 | 14,117,056 | 6.0925 | 5.679 | 5.660 | 5.679 | 5.549 | 5.744 | 2,501,208 | 5.6441 | -0.65% |
| 2023-01-27 | 0 | 6.170 | 6.130 | 6.170 | 6.130 | 6.370 | 908,554 | 5,627,726 | 6.1942 | 5.716 | 5.679 | 5.716 | 5.679 | 5.901 | 980,737 | 5.7383 | 0.65% |
| 2023-01-26 | 0 | 6.130 | 6.090 | 6.140 | 6.060 | 6.150 | 651,847 | 3,975,833 | 6.0993 | 5.679 | 5.642 | 5.688 | 5.614 | 5.697 | 703,635 | 5.6504 | 1.32% |
| 2023-01-20 | 0 | 6.050 | 6.050 | 6.070 | 6.010 | 6.090 | 362,500 | 2,196,680 | 6.0598 | 5.605 | 5.605 | 5.623 | 5.568 | 5.642 | 391,300 | 5.6138 | -0.17% |
| 2023-01-19 | 0 | 6.060 | 6.050 | 6.060 | 6.040 | 6.200 | 555,000 | 3,392,055 | 6.1118 | 5.614 | 5.605 | 5.614 | 5.595 | 5.744 | 599,094 | 5.6620 | -0.82% |
| 2023-01-18 | 0 | 6.110 | 6.110 | 6.150 | 6.010 | 6.170 | 1,139,000 | 6,952,350 | 6.1039 | 5.660 | 5.660 | 5.697 | 5.568 | 5.716 | 1,229,491 | 5.6547 | -0.65% |
| 2023-01-17 | 0 | 6.150 | 6.120 | 6.150 | 6.050 | 6.230 | 2,405,000 | 14,696,404 | 6.1108 | 5.697 | 5.670 | 5.697 | 5.605 | 5.771 | 2,596,072 | 5.6610 | -0.81% |
| 2023-01-16 | 0 | 6.200 | 6.200 | 6.250 | 6.130 | 6.280 | 2,895,500 | 17,942,099 | 6.1965 | 5.744 | 5.744 | 5.790 | 5.679 | 5.818 | 3,125,541 | 5.7405 | -0.48% |
| 2023-01-13 | 0 | 6.230 | 6.170 | 6.230 | 6.060 | 6.270 | 1,432,500 | 8,863,664 | 6.1875 | 5.771 | 5.716 | 5.771 | 5.614 | 5.809 | 1,546,309 | 5.7321 | 1.30% |
| 2023-01-12 | 0 | 6.150 | 6.100 | 6.150 | 6.060 | 6.360 | 3,976,910 | 24,476,139 | 6.1546 | 5.697 | 5.651 | 5.697 | 5.614 | 5.892 | 4,292,867 | 5.7016 | -3.45% |
| 2023-01-11 | 0 | 6.370 | 6.300 | 6.370 | 6.280 | 6.590 | 4,814,642 | 30,830,813 | 6.4036 | 5.901 | 5.836 | 5.901 | 5.818 | 6.105 | 5,197,154 | 5.9322 | -1.24% |
| 2023-01-10 | 0 | 6.450 | 6.440 | 6.480 | 5.860 | 6.590 | 11,633,627 | 74,192,819 | 6.3774 | 5.975 | 5.966 | 6.003 | 5.429 | 6.105 | 12,557,892 | 5.9081 | 8.22% |
| 2023-01-09 | 0 | 5.960 | 5.940 | 5.960 | 5.660 | 6.050 | 3,948,000 | 23,473,474 | 5.9457 | 5.521 | 5.503 | 5.521 | 5.243 | 5.605 | 4,261,660 | 5.5081 | 5.86% |
| 2023-01-06 | 0 | 5.630 | 5.600 | 5.640 | 5.500 | 5.820 | 3,886,000 | 21,785,535 | 5.6062 | 5.216 | 5.188 | 5.225 | 5.095 | 5.392 | 4,194,734 | 5.1935 | -2.93% |
| 2023-01-05 | 0 | 5.800 | 5.760 | 5.800 | 5.710 | 5.910 | 2,648,499 | 15,412,520 | 5.8193 | 5.373 | 5.336 | 5.373 | 5.290 | 5.475 | 2,858,916 | 5.3910 | 1.22% |
| 2023-01-04 | 0 | 5.730 | 5.730 | 5.740 | 5.650 | 5.780 | 1,084,030 | 6,204,866 | 5.7239 | 5.308 | 5.308 | 5.318 | 5.234 | 5.355 | 1,170,154 | 5.3026 | -0.35% |
| 2023-01-03 | 0 | 5.750 | 5.740 | 5.750 | 5.570 | 5.800 | 1,271,000 | 7,261,479 | 5.7132 | 5.327 | 5.318 | 5.327 | 5.160 | 5.373 | 1,371,978 | 5.2927 | -0.17% |
| 2022-12-30 | 0 | 5.760 | 5.720 | 5.760 | 5.640 | 5.800 | 897,332 | 5,125,911 | 5.7124 | 5.336 | 5.299 | 5.336 | 5.225 | 5.373 | 968,623 | 5.2920 | 1.05% |
| 2022-12-29 | 0 | 5.700 | 5.660 | 5.700 | 5.650 | 5.760 | 727,502 | 4,131,324 | 5.6788 | 5.280 | 5.243 | 5.280 | 5.234 | 5.336 | 785,300 | 5.2608 | -1.04% |
| 2022-12-28 | 0 | 5.760 | 5.750 | 5.760 | 5.560 | 5.870 | 5,431,000 | 31,057,504 | 5.7186 | 5.336 | 5.327 | 5.336 | 5.151 | 5.438 | 5,862,481 | 5.2977 | 4.16% |
| 2022-12-23 | 0 | 5.530 | 5.530 | 5.570 | 5.490 | 5.630 | 2,182,000 | 12,116,660 | 5.5530 | 5.123 | 5.123 | 5.160 | 5.086 | 5.216 | 2,355,355 | 5.1443 | -0.90% |
| 2022-12-22 | 0 | 5.580 | 5.580 | 5.590 | 5.490 | 5.740 | 4,392,500 | 24,812,305 | 5.6488 | 5.169 | 5.169 | 5.179 | 5.086 | 5.318 | 4,741,474 | 5.2330 | 1.09% |
| 2022-12-21 | 0 | 5.520 | 5.490 | 5.540 | 5.420 | 5.600 | 866,500 | 4,792,720 | 5.5311 | 5.114 | 5.086 | 5.132 | 5.021 | 5.188 | 935,341 | 5.1240 | 0.73% |
| 2022-12-20 | 0 | 5.480 | 5.450 | 5.480 | 5.400 | 5.570 | 2,116,000 | 11,562,185 | 5.4642 | 5.077 | 5.049 | 5.077 | 5.003 | 5.160 | 2,284,111 | 5.0620 | -1.26% |
| 2022-12-19 | 0 | 5.550 | 5.520 | 5.550 | 5.500 | 5.780 | 3,230,611 | 17,965,480 | 5.5610 | 5.142 | 5.114 | 5.142 | 5.095 | 5.355 | 3,487,276 | 5.1517 | -3.14% |
| 2022-12-16 | 0 | 5.730 | 5.730 | 5.750 | 5.570 | 5.800 | 3,476,000 | 19,740,035 | 5.6790 | 5.308 | 5.308 | 5.327 | 5.160 | 5.373 | 3,752,160 | 5.2610 | 2.50% |
| 2022-12-15 | 0 | 5.590 | 5.570 | 5.590 | 5.500 | 5.800 | 4,242,882 | 23,681,025 | 5.5814 | 5.179 | 5.160 | 5.179 | 5.095 | 5.373 | 4,579,969 | 5.1706 | -2.27% |
| 2022-12-14 | 0 | 5.720 | 5.710 | 5.720 | 5.650 | 5.820 | 2,049,119 | 11,729,429 | 5.7241 | 5.299 | 5.290 | 5.299 | 5.234 | 5.392 | 2,211,917 | 5.3028 | 0.35% |
| 2022-12-13 | 0 | 5.700 | 5.700 | 5.730 | 5.650 | 5.810 | 2,334,791 | 13,311,404 | 5.7013 | 5.280 | 5.280 | 5.308 | 5.234 | 5.382 | 2,520,285 | 5.2817 | -0.52% |
| 2022-12-12 | 0 | 5.730 | 5.710 | 5.730 | 5.690 | 6.080 | 4,503,000 | 26,393,420 | 5.8613 | 5.308 | 5.290 | 5.308 | 5.271 | 5.633 | 4,860,753 | 5.4299 | -1.72% |
| 2022-12-09 | 0 | 5.830 | 5.780 | 5.830 | 5.520 | 5.940 | 6,018,316 | 34,707,637 | 5.7670 | 5.401 | 5.355 | 5.401 | 5.114 | 5.503 | 6,496,458 | 5.3425 | 5.81% |
| 2022-12-08 | 0 | 5.510 | 5.510 | 5.520 | 5.370 | 5.550 | 3,823,846 | 20,971,805 | 5.4845 | 5.104 | 5.104 | 5.114 | 4.975 | 5.142 | 4,127,642 | 5.0808 | 3.18% |
| 2022-12-07 | 0 | 5.340 | 5.320 | 5.350 | 5.110 | 5.540 | 9,367,998 | 50,203,534 | 5.3590 | 4.947 | 4.928 | 4.956 | 4.734 | 5.132 | 10,112,264 | 4.9646 | 4.09% |
| 2022-12-06 | 0 | 5.130 | 5.130 | 5.150 | 5.110 | 5.390 | 2,292,889 | 11,977,355 | 5.2237 | 4.752 | 4.752 | 4.771 | 4.734 | 4.993 | 2,475,054 | 4.8392 | -3.57% |
| 2022-12-05 | 0 | 5.320 | 5.290 | 5.320 | 5.140 | 5.330 | 7,390,390 | 38,839,129 | 5.2554 | 4.928 | 4.901 | 4.928 | 4.762 | 4.938 | 7,977,540 | 4.8686 | 4.72% |
| 2022-12-02 | 0 | 5.080 | 5.080 | 5.090 | 5.010 | 5.200 | 3,261,390 | 16,584,652 | 5.0851 | 4.706 | 4.706 | 4.715 | 4.641 | 4.817 | 3,520,500 | 4.7109 | 0.00% |
| 2022-12-01 | 0 | 5.080 | 5.070 | 5.080 | 4.980 | 5.170 | 8,283,466 | 42,042,632 | 5.0755 | 4.706 | 4.697 | 4.706 | 4.613 | 4.789 | 8,941,569 | 4.7019 | 3.25% |
| 2022-11-30 | 0 | 4.920 | 4.920 | 4.930 | 4.730 | 4.960 | 3,306,498 | 16,004,659 | 4.8404 | 4.558 | 4.558 | 4.567 | 4.382 | 4.595 | 3,569,192 | 4.4841 | 3.36% |
| 2022-11-29 | 0 | 4.760 | 4.760 | 4.770 | 4.570 | 4.770 | 3,204,998 | 15,064,095 | 4.7002 | 4.410 | 4.410 | 4.419 | 4.234 | 4.419 | 3,459,628 | 4.3543 | 4.39% |
| 2022-11-28 | 0 | 4.560 | 4.530 | 4.560 | 4.380 | 4.560 | 2,159,500 | 9,651,440 | 4.4693 | 4.224 | 4.197 | 4.224 | 4.058 | 4.224 | 2,331,067 | 4.1404 | 1.33% |
| 2022-11-25 | 0 | 4.500 | 4.480 | 4.500 | 4.480 | 4.610 | 2,317,000 | 10,464,760 | 4.5165 | 4.169 | 4.150 | 4.169 | 4.150 | 4.271 | 2,501,080 | 4.1841 | -2.17% |
| 2022-11-24 | 0 | 4.600 | 4.600 | 4.620 | 4.530 | 4.660 | 3,062,000 | 14,064,555 | 4.5933 | 4.261 | 4.261 | 4.280 | 4.197 | 4.317 | 3,305,269 | 4.2552 | 0.00% |
| 2022-11-23 | 0 | 4.600 | 4.550 | 4.600 | 4.540 | 4.760 | 3,839,555 | 17,667,360 | 4.6014 | 4.261 | 4.215 | 4.261 | 4.206 | 4.410 | 4,144,599 | 4.2627 | -3.36% |
| 2022-11-22 | 0 | 4.760 | 4.730 | 4.760 | 4.650 | 4.850 | 2,835,500 | 13,373,335 | 4.7164 | 4.410 | 4.382 | 4.410 | 4.308 | 4.493 | 3,060,774 | 4.3693 | -1.65% |
| 2022-11-21 | 0 | 4.840 | 4.840 | 4.850 | 4.780 | 4.950 | 2,485,000 | 12,020,645 | 4.8373 | 4.484 | 4.484 | 4.493 | 4.428 | 4.586 | 2,682,428 | 4.4813 | -2.22% |
| 2022-11-18 | 0 | 4.950 | 4.950 | 4.960 | 4.860 | 5.030 | 5,427,316 | 26,794,568 | 4.9370 | 4.586 | 4.586 | 4.595 | 4.502 | 4.660 | 5,858,504 | 4.5736 | 2.06% |
| 2022-11-17 | 0 | 4.850 | 4.840 | 4.850 | 4.740 | 5.020 | 3,447,500 | 16,658,655 | 4.8321 | 4.493 | 4.484 | 4.493 | 4.391 | 4.651 | 3,721,396 | 4.4765 | -1.42% |
| 2022-11-16 | 0 | 4.920 | 4.910 | 4.920 | 4.740 | 5.140 | 6,157,877 | 30,567,791 | 4.9640 | 4.558 | 4.549 | 4.558 | 4.391 | 4.762 | 6,647,106 | 4.5987 | 0.82% |
| 2022-11-15 | 0 | 4.880 | 4.880 | 4.900 | 4.840 | 5.110 | 5,841,093 | 28,741,565 | 4.9206 | 4.521 | 4.521 | 4.539 | 4.484 | 4.734 | 6,305,155 | 4.5584 | -3.56% |
| 2022-11-14 | 0 | 5.060 | 5.040 | 5.060 | 4.500 | 5.140 | 15,379,500 | 74,621,685 | 4.8520 | 4.688 | 4.669 | 4.688 | 4.169 | 4.762 | 16,601,367 | 4.4949 | 16.86% |
| 2022-11-11 | 0 | 4.330 | 4.330 | 4.350 | 4.280 | 4.480 | 3,273,204 | 14,257,722 | 4.3559 | 4.011 | 4.011 | 4.030 | 3.965 | 4.150 | 3,533,253 | 4.0353 | 2.61% |
| 2022-11-10 | 0 | 4.220 | 4.220 | 4.240 | 4.180 | 4.290 | 1,424,500 | 6,013,905 | 4.2218 | 3.909 | 3.909 | 3.928 | 3.872 | 3.974 | 1,537,673 | 3.9110 | -1.63% |
| 2022-11-09 | 0 | 4.290 | 4.290 | 4.300 | 4.240 | 4.550 | 2,931,000 | 12,783,585 | 4.3615 | 3.974 | 3.974 | 3.984 | 3.928 | 4.215 | 3,163,861 | 4.0405 | -1.15% |
| 2022-11-08 | 0 | 4.340 | 4.310 | 4.350 | 4.180 | 4.380 | 3,150,500 | 13,426,855 | 4.2618 | 4.021 | 3.993 | 4.030 | 3.872 | 4.058 | 3,400,800 | 3.9481 | 0.70% |
| 2022-11-07 | 0 | 4.310 | 4.300 | 4.310 | 3.920 | 4.350 | 10,485,518 | 44,135,260 | 4.2092 | 3.993 | 3.984 | 3.993 | 3.631 | 4.030 | 11,318,569 | 3.8994 | 11.37% |
| 2022-11-04 | 0 | 3.870 | 3.870 | 3.880 | 3.820 | 3.940 | 6,332,000 | 24,594,860 | 3.8842 | 3.585 | 3.585 | 3.594 | 3.539 | 3.650 | 6,835,063 | 3.5983 | 2.38% |
| 2022-11-03 | 0 | 3.780 | 3.770 | 3.780 | 3.750 | 3.860 | 2,387,187 | 9,031,279 | 3.7832 | 3.502 | 3.493 | 3.502 | 3.474 | 3.576 | 2,576,844 | 3.5048 | -2.33% |
| 2022-11-02 | 0 | 3.870 | 3.870 | 3.900 | 3.760 | 3.960 | 2,758,500 | 10,721,450 | 3.8867 | 3.585 | 3.585 | 3.613 | 3.483 | 3.669 | 2,977,657 | 3.6006 | 1.31% |
| 2022-11-01 | 0 | 3.820 | 3.800 | 3.820 | 3.570 | 3.820 | 5,215,500 | 19,406,380 | 3.7209 | 3.539 | 3.520 | 3.539 | 3.307 | 3.539 | 5,629,860 | 3.4470 | 1.87% |
| 2022-10-31 | 0 | 3.750 | 3.740 | 3.750 | 3.710 | 3.950 | 3,856,500 | 14,819,682 | 3.8428 | 3.474 | 3.465 | 3.474 | 3.437 | 3.659 | 4,162,890 | 3.5600 | -4.34% |
| 2022-10-28 | 0 | 3.920 | 3.900 | 3.920 | 3.800 | 4.160 | 5,619,000 | 21,878,333 | 3.8936 | 3.631 | 3.613 | 3.631 | 3.520 | 3.854 | 6,065,417 | 3.6071 | -5.54% |
| 2022-10-27 | 0 | 4.150 | 4.150 | 4.160 | 4.120 | 4.240 | 1,978,500 | 8,271,030 | 4.1805 | 3.845 | 3.845 | 3.854 | 3.817 | 3.928 | 2,135,687 | 3.8728 | 0.24% |
| 2022-10-26 | 0 | 4.140 | 4.140 | 4.150 | 4.040 | 4.200 | 2,448,000 | 10,101,929 | 4.1266 | 3.835 | 3.835 | 3.845 | 3.743 | 3.891 | 2,642,488 | 3.8229 | 1.97% |
| 2022-10-25 | 0 | 4.060 | 4.060 | 4.070 | 4.010 | 4.180 | 2,618,500 | 10,676,980 | 4.0775 | 3.761 | 3.761 | 3.770 | 3.715 | 3.872 | 2,826,534 | 3.7774 | -1.46% |
| 2022-10-24 | 0 | 4.120 | 4.100 | 4.120 | 4.100 | 4.420 | 1,884,500 | 7,860,035 | 4.1709 | 3.817 | 3.798 | 3.817 | 3.798 | 4.095 | 2,034,219 | 3.8639 | -5.94% |
| 2022-10-21 | 0 | 4.380 | 4.380 | 4.390 | 4.250 | 4.390 | 1,258,500 | 5,441,605 | 4.3239 | 4.058 | 4.058 | 4.067 | 3.937 | 4.067 | 1,358,485 | 4.0056 | 2.34% |
| 2022-10-20 | 0 | 4.280 | 4.270 | 4.280 | 4.200 | 4.390 | 3,464,512 | 14,854,151 | 4.2875 | 3.965 | 3.956 | 3.965 | 3.891 | 4.067 | 3,739,760 | 3.9720 | -3.17% |
| 2022-10-19 | 0 | 4.420 | 4.360 | 4.420 | 4.350 | 4.440 | 1,164,000 | 5,103,375 | 4.3843 | 4.095 | 4.039 | 4.095 | 4.030 | 4.113 | 1,256,477 | 4.0617 | 0.45% |
| 2022-10-18 | 0 | 4.400 | 4.400 | 4.440 | 4.280 | 4.470 | 3,751,500 | 16,509,680 | 4.4008 | 4.076 | 4.076 | 4.113 | 3.965 | 4.141 | 4,049,548 | 4.0769 | 3.77% |
| 2022-10-17 | 0 | 4.240 | 4.240 | 4.250 | 4.190 | 4.310 | 2,661,500 | 11,361,687 | 4.2689 | 3.928 | 3.928 | 3.937 | 3.882 | 3.993 | 2,872,950 | 3.9547 | 0.95% |
| 2022-10-14 | 0 | 4.200 | 4.200 | 4.210 | 4.030 | 4.300 | 3,674,000 | 15,474,665 | 4.2119 | 3.891 | 3.891 | 3.900 | 3.733 | 3.984 | 3,965,891 | 3.9019 | 5.26% |
| 2022-10-13 | 0 | 3.990 | 3.990 | 4.000 | 3.980 | 4.130 | 2,272,000 | 9,141,730 | 4.0236 | 3.696 | 3.696 | 3.706 | 3.687 | 3.826 | 2,452,505 | 3.7275 | -0.25% |
| 2022-10-12 | 0 | 4.000 | 3.990 | 4.000 | 3.840 | 4.060 | 2,204,000 | 8,696,785 | 3.9459 | 3.706 | 3.696 | 3.706 | 3.557 | 3.761 | 2,379,103 | 3.6555 | 0.76% |
| 2022-10-11 | 0 | 3.970 | 3.960 | 3.970 | 3.960 | 4.100 | 1,740,500 | 6,984,240 | 4.0128 | 3.678 | 3.669 | 3.678 | 3.669 | 3.798 | 1,878,779 | 3.7174 | -1.49% |
| 2022-10-10 | 0 | 4.030 | 3.990 | 4.040 | 3.940 | 4.150 | 2,629,000 | 10,566,456 | 4.0192 | 3.733 | 3.696 | 3.743 | 3.650 | 3.845 | 2,837,868 | 3.7234 | 0.50% |
| 2022-10-07 | 0 | 4.010 | 4.010 | 4.040 | 3.980 | 4.100 | 912,000 | 3,673,525 | 4.0280 | 3.715 | 3.715 | 3.743 | 3.687 | 3.798 | 984,456 | 3.7315 | -2.67% |
| 2022-10-06 | 0 | 4.120 | 4.120 | 4.140 | 4.100 | 4.190 | 699,500 | 2,891,932 | 4.1343 | 3.817 | 3.817 | 3.835 | 3.798 | 3.882 | 755,074 | 3.8300 | -2.14% |
| 2022-10-05 | 0 | 4.210 | 4.210 | 4.220 | 4.160 | 4.270 | 1,192,888 | 5,035,356 | 4.2211 | 3.900 | 3.900 | 3.909 | 3.854 | 3.956 | 1,287,660 | 3.9105 | 1.20% |
| 2022-10-03 | 0 | 4.160 | 4.130 | 4.160 | 4.120 | 4.310 | 1,392,000 | 5,804,005 | 4.1695 | 3.854 | 3.826 | 3.854 | 3.817 | 3.993 | 1,502,591 | 3.8627 | -1.19% |
| 2022-09-30 | 0 | 4.210 | 4.210 | 4.220 | 4.060 | 4.250 | 1,244,000 | 5,207,690 | 4.1862 | 3.900 | 3.900 | 3.909 | 3.761 | 3.937 | 1,342,833 | 3.8781 | 2.68% |
| 2022-09-29 | 0 | 4.100 | 4.100 | 4.130 | 4.060 | 4.250 | 1,211,500 | 4,984,710 | 4.1145 | 3.798 | 3.798 | 3.826 | 3.761 | 3.937 | 1,307,751 | 3.8117 | 0.24% |
| 2022-09-28 | 0 | 4.090 | 4.090 | 4.110 | 4.090 | 4.310 | 2,700,500 | 11,213,460 | 4.1524 | 3.789 | 3.789 | 3.808 | 3.789 | 3.993 | 2,915,049 | 3.8467 | -4.66% |
| 2022-09-27 | 0 | 4.290 | 4.280 | 4.290 | 4.090 | 4.400 | 4,268,500 | 18,092,385 | 4.2386 | 3.974 | 3.965 | 3.974 | 3.789 | 4.076 | 4,607,623 | 3.9266 | 3.62% |
| 2022-09-26 | 0 | 4.140 | 4.140 | 4.180 | 4.100 | 4.250 | 2,028,822 | 8,485,646 | 4.1825 | 3.835 | 3.835 | 3.872 | 3.798 | 3.937 | 2,190,007 | 3.8747 | 0.49% |
| 2022-09-23 | 0 | 4.120 | 4.120 | 4.170 | 4.070 | 4.250 | 2,745,000 | 11,366,827 | 4.1409 | 3.817 | 3.817 | 3.863 | 3.770 | 3.937 | 2,963,084 | 3.8361 | 0.00% |
| 2022-09-22 | 0 | 4.120 | 4.120 | 4.130 | 4.090 | 4.210 | 1,598,190 | 6,616,263 | 4.1398 | 3.817 | 3.817 | 3.826 | 3.789 | 3.900 | 1,725,163 | 3.8352 | -2.14% |
| 2022-09-21 | 0 | 4.210 | 4.200 | 4.210 | 4.160 | 4.310 | 1,622,500 | 6,843,197 | 4.2177 | 3.900 | 3.891 | 3.900 | 3.854 | 3.993 | 1,751,404 | 3.9073 | -3.22% |
| 2022-09-20 | 0 | 4.350 | 4.350 | 4.360 | 4.290 | 4.420 | 1,289,500 | 5,592,797 | 4.3372 | 4.030 | 4.030 | 4.039 | 3.974 | 4.095 | 1,391,948 | 4.0180 | -0.68% |
| 2022-09-19 | 0 | 4.380 | 4.380 | 4.390 | 4.370 | 4.620 | 1,575,000 | 6,982,372 | 4.4333 | 4.058 | 4.058 | 4.067 | 4.048 | 4.280 | 1,700,130 | 4.1070 | -4.78% |
| 2022-09-16 | 0 | 4.600 | 4.590 | 4.600 | 4.480 | 4.630 | 2,189,500 | 9,931,125 | 4.5358 | 4.261 | 4.252 | 4.261 | 4.150 | 4.289 | 2,363,451 | 4.2020 | 0.88% |
| 2022-09-15 | 0 | 4.560 | 4.560 | 4.590 | 4.520 | 4.700 | 1,158,500 | 5,296,310 | 4.5717 | 4.224 | 4.224 | 4.252 | 4.187 | 4.354 | 1,250,540 | 4.2352 | -1.30% |
| 2022-09-14 | 0 | 4.620 | 4.580 | 4.620 | 4.530 | 4.640 | 1,187,825 | 5,429,827 | 4.5712 | 4.280 | 4.243 | 4.280 | 4.197 | 4.298 | 1,282,195 | 4.2348 | -0.86% |
| 2022-09-13 | 0 | 4.660 | 4.660 | 4.690 | 4.640 | 4.800 | 1,679,010 | 7,910,126 | 4.7112 | 4.317 | 4.317 | 4.345 | 4.298 | 4.447 | 1,812,404 | 4.3644 | -0.64% |
| 2022-09-09 | 0 | 4.690 | 4.680 | 4.750 | 4.540 | 4.750 | 2,523,000 | 11,753,830 | 4.6587 | 4.345 | 4.336 | 4.400 | 4.206 | 4.400 | 2,723,447 | 4.3158 | 2.63% |
| 2022-09-08 | 0 | 4.570 | 4.540 | 4.570 | 4.500 | 4.620 | 770,000 | 3,498,127 | 4.5430 | 4.234 | 4.206 | 4.234 | 4.169 | 4.280 | 831,175 | 4.2087 | -0.65% |
| 2022-09-07 | 0 | 4.600 | 4.600 | 4.610 | 4.560 | 4.640 | 1,117,000 | 5,135,100 | 4.5972 | 4.261 | 4.261 | 4.271 | 4.224 | 4.298 | 1,205,743 | 4.2589 | 1.10% |
| 2022-09-06 | 0 | 4.550 | 4.550 | 4.600 | 4.460 | 4.600 | 751,000 | 3,404,746 | 4.5336 | 4.215 | 4.215 | 4.261 | 4.132 | 4.261 | 810,665 | 4.1999 | 0.22% |
| 2022-09-05 | 0 | 4.540 | 4.530 | 4.540 | 4.460 | 4.610 | 959,247 | 4,330,268 | 4.5142 | 4.206 | 4.197 | 4.206 | 4.132 | 4.271 | 1,035,457 | 4.1820 | -1.52% |
| 2022-09-02 | 0 | 4.610 | 4.560 | 4.610 | 4.550 | 4.710 | 1,743,500 | 8,029,300 | 4.6053 | 4.271 | 4.224 | 4.271 | 4.215 | 4.363 | 1,882,017 | 4.2663 | -1.91% |
| 2022-09-01 | 0 | 4.700 | 4.670 | 4.700 | 4.620 | 4.740 | 1,209,000 | 5,654,842 | 4.6773 | 4.354 | 4.326 | 4.354 | 4.280 | 4.391 | 1,305,052 | 4.3330 | 0.64% |
| 2022-08-31 | 0 | 4.670 | 4.660 | 4.670 | 4.590 | 4.750 | 2,070,500 | 9,695,790 | 4.6828 | 4.326 | 4.317 | 4.326 | 4.252 | 4.400 | 2,234,997 | 4.3382 | 0.43% |
| 2022-08-30 | 0 | 4.650 | 4.650 | 4.680 | 4.530 | 4.790 | 5,369,000 | 25,118,199 | 4.6784 | 4.308 | 4.308 | 4.336 | 4.197 | 4.437 | 5,795,555 | 4.3340 | 1.97% |
| 2022-08-29 | 0 | 4.560 | 4.550 | 4.560 | 4.330 | 4.650 | 2,390,052 | 10,889,211 | 4.5561 | 4.224 | 4.215 | 4.224 | 4.011 | 4.308 | 2,579,936 | 4.2207 | 2.01% |
| 2022-08-26 | 0 | 4.470 | 4.470 | 4.490 | 4.420 | 4.630 | 2,692,500 | 12,236,150 | 4.5445 | 4.141 | 4.141 | 4.160 | 4.095 | 4.289 | 2,906,413 | 4.2101 | 1.13% |
| 2022-08-25 | 0 | 4.420 | 4.370 | 4.420 | 4.280 | 4.420 | 1,760,500 | 7,676,535 | 4.3604 | 4.095 | 4.048 | 4.095 | 3.965 | 4.095 | 1,900,368 | 4.0395 | 4.74% |
| 2022-08-24 | 0 | 4.220 | 4.220 | 4.230 | 4.100 | 4.290 | 4,203,500 | 17,519,237 | 4.1678 | 3.909 | 3.909 | 3.919 | 3.798 | 3.974 | 4,537,459 | 3.8610 | -1.63% |
| 2022-08-23 | 0 | 4.290 | 4.270 | 4.290 | 4.250 | 4.340 | 950,000 | 4,065,772 | 4.2798 | 3.974 | 3.956 | 3.974 | 3.937 | 4.021 | 1,025,475 | 3.9648 | -0.69% |
| 2022-08-22 | 0 | 4.320 | 4.310 | 4.320 | 4.200 | 4.380 | 862,000 | 3,712,390 | 4.3067 | 4.002 | 3.993 | 4.002 | 3.891 | 4.058 | 930,484 | 3.9897 | 0.23% |
| 2022-08-19 | 0 | 4.310 | 4.310 | 4.350 | 4.300 | 4.400 | 1,055,000 | 4,565,880 | 4.3278 | 3.993 | 3.993 | 4.030 | 3.984 | 4.076 | 1,138,817 | 4.0093 | -1.37% |
| 2022-08-18 | 0 | 4.370 | 4.370 | 4.390 | 4.320 | 4.390 | 1,784,431 | 7,780,432 | 4.3602 | 4.048 | 4.048 | 4.067 | 4.002 | 4.067 | 1,926,200 | 4.0393 | 0.92% |
| 2022-08-17 | 0 | 4.330 | 4.330 | 4.360 | 4.320 | 4.460 | 2,307,500 | 10,043,405 | 4.3525 | 4.011 | 4.011 | 4.039 | 4.002 | 4.132 | 2,490,826 | 4.0322 | -2.48% |
| 2022-08-16 | 0 | 4.440 | 4.430 | 4.440 | 4.400 | 4.520 | 1,629,000 | 7,222,300 | 4.4336 | 4.113 | 4.104 | 4.113 | 4.076 | 4.187 | 1,758,420 | 4.1073 | -1.55% |
| 2022-08-15 | 0 | 4.510 | 4.460 | 4.510 | 4.450 | 4.550 | 1,191,000 | 5,360,442 | 4.5008 | 4.178 | 4.132 | 4.178 | 4.122 | 4.215 | 1,285,622 | 4.1695 | 0.22% |
| 2022-08-12 | 0 | 4.500 | 4.490 | 4.500 | 4.470 | 4.560 | 738,500 | 3,329,615 | 4.5086 | 4.169 | 4.160 | 4.169 | 4.141 | 4.224 | 797,172 | 4.1768 | -0.66% |
| 2022-08-11 | 0 | 4.530 | 4.510 | 4.530 | 4.480 | 4.550 | 840,000 | 3,795,480 | 4.5184 | 4.197 | 4.178 | 4.197 | 4.150 | 4.215 | 906,736 | 4.1859 | 1.12% |
| 2022-08-10 | 0 | 4.480 | 4.480 | 4.490 | 4.430 | 4.550 | 2,038,000 | 9,111,890 | 4.4710 | 4.150 | 4.150 | 4.160 | 4.104 | 4.215 | 2,199,915 | 4.1419 | -2.18% |
| 2022-08-09 | 0 | 4.580 | 4.570 | 4.580 | 4.570 | 4.630 | 471,500 | 2,173,870 | 4.6105 | 4.243 | 4.234 | 4.243 | 4.234 | 4.289 | 508,960 | 4.2712 | 0.00% |
| 2022-08-08 | 0 | 4.580 | 4.580 | 4.630 | 4.500 | 4.660 | 621,635 | 2,859,082 | 4.5993 | 4.243 | 4.243 | 4.289 | 4.169 | 4.317 | 671,023 | 4.2608 | -0.65% |
| 2022-08-05 | 0 | 4.610 | 4.600 | 4.610 | 4.520 | 4.680 | 927,000 | 4,288,660 | 4.6264 | 4.271 | 4.261 | 4.271 | 4.187 | 4.336 | 1,000,648 | 4.2859 | 0.66% |
| 2022-08-04 | 0 | 4.580 | 4.580 | 4.590 | 4.510 | 4.640 | 1,060,000 | 4,849,105 | 4.5746 | 4.243 | 4.243 | 4.252 | 4.178 | 4.298 | 1,144,215 | 4.2379 | 1.55% |
| 2022-08-03 | 0 | 4.510 | 4.510 | 4.520 | 4.420 | 4.600 | 1,234,228 | 5,603,638 | 4.5402 | 4.178 | 4.178 | 4.187 | 4.095 | 4.261 | 1,332,285 | 4.2060 | -0.44% |
| 2022-08-02 | 0 | 4.530 | 4.530 | 4.540 | 4.420 | 4.580 | 2,602,500 | 11,682,545 | 4.4890 | 4.197 | 4.197 | 4.206 | 4.095 | 4.243 | 2,809,263 | 4.1586 | -2.58% |
| 2022-08-01 | 0 | 4.650 | 4.630 | 4.650 | 4.600 | 4.700 | 1,313,000 | 6,072,355 | 4.6248 | 4.308 | 4.289 | 4.308 | 4.261 | 4.354 | 1,417,315 | 4.2844 | -2.52% |
| 2022-07-29 | 0 | 4.770 | 4.750 | 4.770 | 4.740 | 4.890 | 1,996,500 | 9,554,090 | 4.7854 | 4.419 | 4.400 | 4.419 | 4.391 | 4.530 | 2,155,117 | 4.4332 | -3.05% |
| 2022-07-28 | 0 | 4.920 | 4.890 | 4.920 | 4.840 | 4.940 | 1,742,002 | 8,527,569 | 4.8953 | 4.558 | 4.530 | 4.558 | 4.484 | 4.576 | 1,880,400 | 4.5350 | 1.44% |
| 2022-07-27 | 0 | 4.850 | 4.830 | 4.850 | 4.760 | 4.860 | 1,354,508 | 6,525,453 | 4.8176 | 4.493 | 4.475 | 4.493 | 4.410 | 4.502 | 1,462,121 | 4.4630 | 1.04% |
| 2022-07-26 | 0 | 4.800 | 4.800 | 4.810 | 4.770 | 4.930 | 2,757,500 | 13,263,300 | 4.8099 | 4.447 | 4.447 | 4.456 | 4.419 | 4.567 | 2,976,577 | 4.4559 | -1.64% |
| 2022-07-25 | 0 | 4.880 | 4.830 | 4.880 | 4.790 | 4.900 | 1,779,000 | 8,604,700 | 4.8368 | 4.521 | 4.475 | 4.521 | 4.437 | 4.539 | 1,920,338 | 4.4808 | 0.62% |
| 2022-07-22 | 0 | 4.850 | 4.840 | 4.850 | 4.810 | 4.950 | 1,858,500 | 9,001,435 | 4.8434 | 4.493 | 4.484 | 4.493 | 4.456 | 4.586 | 2,006,154 | 4.4869 | -1.62% |
| 2022-07-21 | 0 | 4.930 | 4.930 | 4.940 | 4.850 | 4.960 | 1,157,500 | 5,676,140 | 4.9038 | 4.567 | 4.567 | 4.576 | 4.493 | 4.595 | 1,249,461 | 4.5429 | 1.02% |
| 2022-07-20 | 0 | 4.880 | 4.880 | 4.890 | 4.840 | 5.060 | 2,267,500 | 11,176,190 | 4.9289 | 4.521 | 4.521 | 4.530 | 4.484 | 4.688 | 2,447,648 | 4.5661 | -0.81% |
| 2022-07-19 | 0 | 4.920 | 4.860 | 4.920 | 4.810 | 4.960 | 1,722,000 | 8,413,175 | 4.8857 | 4.558 | 4.502 | 4.558 | 4.456 | 4.595 | 1,858,809 | 4.5261 | 0.41% |
| 2022-07-18 | 0 | 4.900 | 4.890 | 4.900 | 4.770 | 4.920 | 1,939,000 | 9,414,446 | 4.8553 | 4.539 | 4.530 | 4.539 | 4.419 | 4.558 | 2,093,049 | 4.4980 | 1.87% |
| 2022-07-15 | 0 | 4.810 | 4.800 | 4.810 | 4.750 | 4.970 | 3,013,500 | 14,538,540 | 4.8245 | 4.456 | 4.447 | 4.456 | 4.400 | 4.604 | 3,252,916 | 4.4694 | -3.22% |
| 2022-07-14 | 0 | 4.970 | 4.910 | 4.970 | 4.850 | 5.050 | 2,108,000 | 10,413,560 | 4.9400 | 4.604 | 4.549 | 4.604 | 4.493 | 4.678 | 2,275,476 | 4.5764 | 0.81% |
| 2022-07-13 | 0 | 4.930 | 4.920 | 4.930 | 4.840 | 4.980 | 2,369,500 | 11,625,900 | 4.9065 | 4.567 | 4.558 | 4.567 | 4.484 | 4.613 | 2,557,751 | 4.5454 | 0.82% |
| 2022-07-12 | 0 | 4.890 | 4.890 | 4.900 | 4.860 | 5.080 | 1,919,500 | 9,454,180 | 4.9253 | 4.530 | 4.530 | 4.539 | 4.502 | 4.706 | 2,072,000 | 4.5628 | -3.74% |
| 2022-07-11 | 0 | 5.080 | 5.070 | 5.080 | 4.850 | 5.080 | 2,991,002 | 14,830,559 | 4.9584 | 4.706 | 4.697 | 4.706 | 4.493 | 4.706 | 3,228,630 | 4.5935 | 0.79% |
| 2022-07-08 | 0 | 5.040 | 5.030 | 5.040 | 5.040 | 5.230 | 2,288,500 | 11,662,817 | 5.0963 | 4.669 | 4.660 | 4.669 | 4.669 | 4.845 | 2,470,316 | 4.7212 | -2.51% |
| 2022-07-07 | 0 | 5.170 | 5.160 | 5.170 | 5.020 | 5.250 | 1,841,507 | 9,516,192 | 5.1676 | 4.789 | 4.780 | 4.789 | 4.651 | 4.864 | 1,987,811 | 4.7873 | -1.34% |
| 2022-07-06 | 0 | 5.240 | 5.240 | 5.250 | 5.140 | 5.470 | 4,492,493 | 23,764,033 | 5.2897 | 4.854 | 4.854 | 4.864 | 4.762 | 5.067 | 4,849,411 | 4.9004 | 0.96% |
| 2022-07-05 | 0 | 5.190 | 5.180 | 5.190 | 5.050 | 5.240 | 3,198,228 | 16,439,156 | 5.1401 | 4.808 | 4.799 | 4.808 | 4.678 | 4.854 | 3,452,320 | 4.7618 | 0.39% |
| 2022-07-04 | 0 | 5.170 | 5.160 | 5.170 | 5.060 | 5.220 | 2,622,492 | 13,520,614 | 5.1556 | 4.789 | 4.780 | 4.789 | 4.688 | 4.836 | 2,830,843 | 4.7762 | 1.77% |
| 2022-06-30 | 0 | 5.080 | 5.050 | 5.080 | 4.960 | 5.100 | 2,493,642 | 12,597,597 | 5.0519 | 4.706 | 4.678 | 4.706 | 4.595 | 4.725 | 2,691,756 | 4.6801 | 1.20% |
| 2022-06-29 | 0 | 5.020 | 5.020 | 5.050 | 4.940 | 5.150 | 3,282,500 | 16,431,309 | 5.0057 | 4.651 | 4.651 | 4.678 | 4.576 | 4.771 | 3,543,287 | 4.6373 | -2.52% |
| 2022-06-28 | 0 | 5.150 | 5.150 | 5.160 | 5.000 | 5.200 | 5,154,044 | 26,123,061 | 5.0685 | 4.771 | 4.771 | 4.780 | 4.632 | 4.817 | 5,563,521 | 4.6954 | -0.58% |
| 2022-06-27 | 0 | 5.180 | 5.180 | 5.190 | 5.030 | 5.280 | 7,266,000 | 37,468,709 | 5.1567 | 4.799 | 4.799 | 4.808 | 4.660 | 4.891 | 7,843,267 | 4.7772 | 0.39% |
| 2022-06-24 | 0 | 5.160 | 5.150 | 5.160 | 5.000 | 5.470 | 11,882,000 | 62,219,023 | 5.2364 | 4.780 | 4.771 | 4.780 | 4.632 | 5.067 | 12,825,998 | 4.8510 | -1.15% |
| 2022-06-23 | 0 | 5.220 | 5.200 | 5.220 | 4.600 | 5.280 | 27,179,908 | 133,857,116 | 4.9249 | 4.836 | 4.817 | 4.836 | 4.261 | 4.891 | 29,339,291 | 4.5624 | 18.10% |
| 2022-06-22 | 0 | 4.420 | 4.410 | 4.420 | 4.370 | 4.490 | 2,214,500 | 9,831,739 | 4.4397 | 4.095 | 4.085 | 4.095 | 4.048 | 4.160 | 2,390,437 | 4.1129 | 0.45% |
| 2022-06-21 | 0 | 4.400 | 4.390 | 4.400 | 4.340 | 4.450 | 1,963,500 | 8,638,314 | 4.3994 | 4.076 | 4.067 | 4.076 | 4.021 | 4.122 | 2,119,496 | 4.0756 | 0.92% |
| 2022-06-20 | 0 | 4.360 | 4.350 | 4.360 | 4.300 | 4.480 | 2,969,500 | 13,057,315 | 4.3971 | 4.039 | 4.030 | 4.039 | 3.984 | 4.150 | 3,205,420 | 4.0735 | 2.59% |
| 2022-06-17 | 0 | 4.250 | 4.250 | 4.260 | 4.120 | 4.390 | 4,973,000 | 21,300,445 | 4.2832 | 3.937 | 3.937 | 3.946 | 3.817 | 4.067 | 5,368,094 | 3.9680 | 2.91% |
| 2022-06-16 | 0 | 4.130 | 4.120 | 4.130 | 4.090 | 4.210 | 999,500 | 4,133,160 | 4.1352 | 3.826 | 3.817 | 3.826 | 3.789 | 3.900 | 1,078,908 | 3.8309 | -1.20% |
| 2022-06-15 | 0 | 4.180 | 4.170 | 4.180 | 4.140 | 4.270 | 1,167,500 | 4,918,725 | 4.2130 | 3.872 | 3.863 | 3.872 | 3.835 | 3.956 | 1,260,255 | 3.9030 | 0.97% |
| 2022-06-14 | 0 | 4.140 | 4.130 | 4.140 | 4.050 | 4.150 | 2,313,500 | 9,480,007 | 4.0977 | 3.835 | 3.826 | 3.835 | 3.752 | 3.845 | 2,497,302 | 3.7961 | -0.24% |
| 2022-06-13 | 0 | 4.150 | 4.140 | 4.150 | 4.080 | 4.280 | 2,649,500 | 10,978,445 | 4.1436 | 3.845 | 3.835 | 3.845 | 3.780 | 3.965 | 2,859,997 | 3.8386 | -3.49% |
| 2022-06-10 | 0 | 4.300 | 4.300 | 4.360 | 4.240 | 4.370 | 942,500 | 4,068,170 | 4.3164 | 3.984 | 3.984 | 4.039 | 3.928 | 4.048 | 1,017,380 | 3.9987 | 0.00% |
| 2022-06-09 | 0 | 4.300 | 4.290 | 4.300 | 4.210 | 4.380 | 2,681,000 | 11,514,415 | 4.2948 | 3.984 | 3.974 | 3.984 | 3.900 | 4.058 | 2,893,999 | 3.9787 | -1.60% |
| 2022-06-08 | 0 | 4.370 | 4.370 | 4.380 | 4.220 | 4.380 | 3,655,335 | 15,811,001 | 4.3255 | 4.048 | 4.048 | 4.058 | 3.909 | 4.058 | 3,945,743 | 4.0071 | 1.86% |
| 2022-06-07 | 0 | 4.290 | 4.290 | 4.300 | 4.160 | 4.290 | 2,891,000 | 12,222,460 | 4.2278 | 3.974 | 3.974 | 3.984 | 3.854 | 3.974 | 3,120,683 | 3.9166 | 1.42% |
| 2022-06-06 | 0 | 4.350 | 4.290 | 4.350 | 4.220 | 4.350 | 2,011,357 | 8,626,057 | 4.2887 | 3.919 | 3.865 | 3.919 | 3.802 | 3.919 | 2,232,748 | 3.8634 | 1.40% |
| 2022-06-02 | 0 | 4.290 | 4.280 | 4.290 | 4.170 | 4.300 | 1,660,500 | 7,012,465 | 4.2231 | 3.865 | 3.856 | 3.865 | 3.757 | 3.874 | 1,843,272 | 3.8044 | -0.46% |
| 2022-06-01 | 0 | 4.310 | 4.280 | 4.310 | 4.210 | 4.360 | 1,321,910 | 5,628,940 | 4.2582 | 3.883 | 3.856 | 3.883 | 3.793 | 3.928 | 1,467,413 | 3.8360 | -0.23% |
| 2022-05-31 | 0 | 4.320 | 4.310 | 4.320 | 4.160 | 4.320 | 2,601,000 | 11,092,012 | 4.2645 | 3.892 | 3.883 | 3.892 | 3.748 | 3.892 | 2,887,293 | 3.8417 | 3.10% |
| 2022-05-30 | 0 | 4.190 | 4.160 | 4.190 | 4.130 | 4.210 | 1,288,000 | 5,376,190 | 4.1741 | 3.775 | 3.748 | 3.775 | 3.720 | 3.793 | 1,429,771 | 3.7602 | 0.24% |
| 2022-05-27 | 0 | 4.180 | 4.160 | 4.180 | 4.100 | 4.260 | 1,139,500 | 4,734,630 | 4.1550 | 3.766 | 3.748 | 3.766 | 3.693 | 3.838 | 1,264,925 | 3.7430 | -0.24% |
| 2022-05-26 | 0 | 4.190 | 4.150 | 4.190 | 4.120 | 4.200 | 1,092,500 | 4,550,155 | 4.1649 | 3.775 | 3.739 | 3.775 | 3.711 | 3.784 | 1,212,752 | 3.7519 | 0.48% |
| 2022-05-25 | 0 | 4.170 | 4.170 | 4.180 | 4.150 | 4.270 | 1,615,500 | 6,788,169 | 4.2019 | 3.757 | 3.757 | 3.766 | 3.739 | 3.847 | 1,793,319 | 3.7853 | -1.65% |
| 2022-05-24 | 0 | 4.240 | 4.220 | 4.240 | 4.220 | 4.410 | 1,994,500 | 8,629,060 | 4.3264 | 3.820 | 3.802 | 3.820 | 3.802 | 3.973 | 2,214,035 | 3.8974 | -3.64% |
| 2022-05-23 | 0 | 4.400 | 4.360 | 4.400 | 4.280 | 4.420 | 2,041,500 | 8,885,207 | 4.3523 | 3.964 | 3.928 | 3.964 | 3.856 | 3.982 | 2,266,209 | 3.9207 | 2.09% |
| 2022-05-20 | 0 | 4.310 | 4.290 | 4.310 | 4.190 | 4.310 | 1,606,500 | 6,830,007 | 4.2515 | 3.883 | 3.865 | 3.883 | 3.775 | 3.883 | 1,783,328 | 3.8299 | 2.38% |
| 2022-05-19 | 0 | 4.210 | 4.190 | 4.210 | 4.080 | 4.210 | 1,625,800 | 6,760,957 | 4.1585 | 3.793 | 3.775 | 3.793 | 3.675 | 3.793 | 1,804,752 | 3.7462 | 0.72% |
| 2022-05-18 | 0 | 4.180 | 4.180 | 4.210 | 4.120 | 4.230 | 1,282,500 | 5,376,800 | 4.1924 | 3.766 | 3.766 | 3.793 | 3.711 | 3.811 | 1,423,665 | 3.7767 | -1.18% |
| 2022-05-17 | 0 | 4.230 | 4.210 | 4.230 | 4.140 | 4.260 | 772,492 | 3,241,402 | 4.1960 | 3.811 | 3.793 | 3.811 | 3.729 | 3.838 | 857,520 | 3.7800 | 1.93% |
| 2022-05-16 | 0 | 4.150 | 4.150 | 4.190 | 4.100 | 4.210 | 416,000 | 1,727,849 | 4.1535 | 3.739 | 3.739 | 3.775 | 3.693 | 3.793 | 461,789 | 3.7416 | -0.24% |
| 2022-05-13 | 0 | 4.160 | 4.130 | 4.160 | 4.070 | 4.190 | 952,800 | 3,945,343 | 4.1408 | 3.748 | 3.720 | 3.748 | 3.666 | 3.775 | 1,057,675 | 3.7302 | 2.46% |
| 2022-05-12 | 0 | 4.060 | 4.050 | 4.060 | 4.000 | 4.130 | 1,160,606 | 4,711,244 | 4.0593 | 3.657 | 3.648 | 3.657 | 3.603 | 3.720 | 1,288,354 | 3.6568 | -0.98% |
| 2022-05-11 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.310 | 2,369,014 | 9,951,439 | 4.2007 | 3.693 | 3.693 | 3.739 | 3.693 | 3.883 | 2,629,772 | 3.7841 | -1.68% |
| 2022-05-10 | 0 | 4.170 | 4.170 | 4.180 | 4.030 | 4.230 | 840,436 | 3,483,454 | 4.1448 | 3.757 | 3.757 | 3.766 | 3.630 | 3.811 | 932,943 | 3.7338 | 0.00% |
| 2022-05-06 | 0 | 4.170 | 4.170 | 4.180 | 4.140 | 4.250 | 1,163,500 | 4,871,143 | 4.1866 | 3.757 | 3.757 | 3.766 | 3.729 | 3.829 | 1,291,567 | 3.7715 | -2.11% |
| 2022-05-05 | 0 | 4.260 | 4.240 | 4.260 | 4.160 | 4.320 | 2,371,500 | 10,041,620 | 4.2343 | 3.838 | 3.820 | 3.838 | 3.748 | 3.892 | 2,632,532 | 3.8144 | 1.19% |
| 2022-05-04 | 0 | 4.210 | 4.210 | 4.240 | 4.180 | 4.360 | 237,500 | 1,004,607 | 4.2299 | 3.793 | 3.793 | 3.820 | 3.766 | 3.928 | 263,642 | 3.8105 | -3.00% |
| 2022-05-03 | 0 | 4.340 | 4.340 | 4.360 | 4.320 | 4.410 | 199,159 | 869,177 | 4.3642 | 3.910 | 3.910 | 3.928 | 3.892 | 3.973 | 221,081 | 3.9315 | -1.14% |
| 2022-04-29 | 0 | 4.390 | 4.360 | 4.390 | 4.200 | 4.390 | 901,000 | 3,898,131 | 4.3264 | 3.955 | 3.928 | 3.955 | 3.784 | 3.955 | 1,000,173 | 3.8975 | 2.81% |
| 2022-04-28 | 0 | 4.270 | 4.240 | 4.270 | 4.140 | 4.280 | 996,000 | 4,229,468 | 4.2465 | 3.847 | 3.820 | 3.847 | 3.729 | 3.856 | 1,105,630 | 3.8254 | 3.64% |
| 2022-04-27 | 0 | 4.120 | 4.110 | 4.120 | 4.010 | 4.210 | 1,794,500 | 7,370,120 | 4.1071 | 3.711 | 3.702 | 3.711 | 3.612 | 3.793 | 1,992,021 | 3.6998 | -0.24% |
| 2022-04-26 | 0 | 4.130 | 4.090 | 4.130 | 4.020 | 4.230 | 3,126,500 | 12,955,860 | 4.1439 | 3.720 | 3.684 | 3.720 | 3.621 | 3.811 | 3,470,635 | 3.7330 | 4.56% |
| 2022-04-25 | 0 | 3.950 | 3.950 | 3.970 | 3.920 | 4.140 | 1,884,000 | 7,549,745 | 4.0073 | 3.558 | 3.558 | 3.576 | 3.531 | 3.729 | 2,091,373 | 3.6099 | -5.28% |
| 2022-04-22 | 0 | 4.170 | 4.140 | 4.170 | 4.060 | 4.190 | 1,026,000 | 4,254,785 | 4.1470 | 3.757 | 3.729 | 3.757 | 3.657 | 3.775 | 1,138,932 | 3.7358 | 0.24% |
| 2022-04-21 | 0 | 4.160 | 4.150 | 4.160 | 4.060 | 4.440 | 2,544,000 | 10,666,459 | 4.1928 | 3.748 | 3.739 | 3.748 | 3.657 | 4.000 | 2,824,019 | 3.7770 | -5.45% |
| 2022-04-20 | 0 | 4.400 | 4.400 | 4.420 | 4.370 | 4.550 | 929,000 | 4,120,210 | 4.4351 | 3.964 | 3.964 | 3.982 | 3.937 | 4.099 | 1,031,255 | 3.9953 | -1.79% |
| 2022-04-19 | 0 | 4.480 | 4.480 | 4.500 | 4.430 | 4.560 | 800,500 | 3,597,468 | 4.4940 | 4.036 | 4.036 | 4.054 | 3.991 | 4.108 | 888,611 | 4.0484 | -1.97% |
| 2022-04-14 | 0 | 4.570 | 4.560 | 4.570 | 4.510 | 4.600 | 775,000 | 3,531,503 | 4.5568 | 4.117 | 4.108 | 4.117 | 4.063 | 4.144 | 860,305 | 4.1049 | 1.78% |
| 2022-04-13 | 0 | 4.490 | 4.440 | 4.490 | 4.410 | 4.550 | 1,203,000 | 5,369,313 | 4.4633 | 4.045 | 4.000 | 4.045 | 3.973 | 4.099 | 1,335,415 | 4.0207 | -1.10% |
| 2022-04-12 | 0 | 4.540 | 4.500 | 4.540 | 4.360 | 4.540 | 2,218,000 | 9,885,297 | 4.4569 | 4.090 | 4.054 | 4.090 | 3.928 | 4.090 | 2,462,136 | 4.0149 | 1.57% |
| 2022-04-11 | 0 | 4.470 | 4.470 | 4.480 | 4.400 | 4.680 | 2,334,297 | 10,408,223 | 4.4588 | 4.027 | 4.027 | 4.036 | 3.964 | 4.216 | 2,591,234 | 4.0167 | -4.08% |
| 2022-04-08 | 0 | 4.660 | 4.620 | 4.660 | 4.500 | 4.660 | 1,137,000 | 5,208,047 | 4.5805 | 4.198 | 4.162 | 4.198 | 4.054 | 4.198 | 1,262,150 | 4.1263 | 1.53% |
| 2022-04-07 | 0 | 4.590 | 4.590 | 4.600 | 4.540 | 4.810 | 2,083,739 | 9,593,100 | 4.6038 | 4.135 | 4.135 | 4.144 | 4.090 | 4.333 | 2,313,097 | 4.1473 | -2.96% |
| 2022-04-06 | 0 | 4.730 | 4.720 | 4.730 | 4.700 | 4.900 | 2,665,060 | 12,744,467 | 4.7821 | 4.261 | 4.252 | 4.261 | 4.234 | 4.414 | 2,958,404 | 4.3079 | -1.05% |
| 2022-04-04 | 0 | 4.780 | 4.750 | 4.780 | 4.670 | 4.800 | 950,000 | 4,520,910 | 4.7589 | 4.306 | 4.279 | 4.306 | 4.207 | 4.324 | 1,054,567 | 4.2870 | 3.02% |
| 2022-04-01 | 0 | 4.640 | 4.630 | 4.640 | 4.540 | 4.700 | 848,000 | 3,912,398 | 4.6137 | 4.180 | 4.171 | 4.180 | 4.090 | 4.234 | 941,340 | 4.1562 | -1.28% |
| 2022-03-31 | 0 | 4.700 | 4.690 | 4.700 | 4.640 | 4.780 | 1,989,000 | 9,366,600 | 4.7092 | 4.234 | 4.225 | 4.234 | 4.180 | 4.306 | 2,207,930 | 4.2423 | 0.21% |
| 2022-03-30 | 0 | 4.690 | 4.680 | 4.690 | 4.470 | 4.780 | 4,966,000 | 23,247,480 | 4.6813 | 4.225 | 4.216 | 4.225 | 4.027 | 4.306 | 5,512,610 | 4.2171 | 4.92% |
| 2022-03-29 | 0 | 4.470 | 4.430 | 4.470 | 4.220 | 4.590 | 4,000,000 | 17,888,875 | 4.4722 | 4.027 | 3.991 | 4.027 | 3.802 | 4.135 | 4,440,282 | 4.0288 | 6.18% |
| 2022-03-28 | 0 | 4.210 | 4.210 | 4.220 | 4.120 | 4.270 | 1,310,000 | 5,515,405 | 4.2102 | 3.793 | 3.793 | 3.802 | 3.711 | 3.847 | 1,454,192 | 3.7928 | 0.24% |
| 2022-03-25 | 0 | 4.200 | 4.190 | 4.200 | 4.150 | 4.410 | 1,723,500 | 7,307,615 | 4.2400 | 3.784 | 3.775 | 3.784 | 3.739 | 3.973 | 1,913,206 | 3.8196 | -4.76% |
| 2022-03-24 | 0 | 4.410 | 4.410 | 4.420 | 4.220 | 4.460 | 1,732,980 | 7,589,278 | 4.3793 | 3.973 | 3.973 | 3.982 | 3.802 | 4.018 | 1,923,730 | 3.9451 | 2.32% |
| 2022-03-23 | 0 | 4.310 | 4.290 | 4.310 | 4.220 | 4.390 | 2,379,500 | 10,299,585 | 4.3285 | 3.883 | 3.865 | 3.883 | 3.802 | 3.955 | 2,641,412 | 3.8993 | 1.65% |
| 2022-03-22 | 0 | 4.240 | 4.240 | 4.250 | 4.130 | 4.270 | 2,890,000 | 12,104,660 | 4.1885 | 3.820 | 3.820 | 3.829 | 3.720 | 3.847 | 3,208,103 | 3.7732 | -0.24% |
| 2022-03-21 | 0 | 4.250 | 4.230 | 4.250 | 4.130 | 4.290 | 2,235,000 | 9,410,940 | 4.2107 | 3.829 | 3.811 | 3.829 | 3.720 | 3.865 | 2,481,007 | 3.7932 | 0.95% |
| 2022-03-18 | 0 | 4.210 | 4.180 | 4.210 | 4.000 | 4.240 | 4,119,000 | 16,963,848 | 4.1184 | 3.793 | 3.766 | 3.793 | 3.603 | 3.820 | 4,572,380 | 3.7101 | 3.44% |
| 2022-03-17 | 0 | 4.070 | 4.070 | 4.080 | 3.880 | 4.100 | 6,372,500 | 25,417,712 | 3.9887 | 3.666 | 3.666 | 3.675 | 3.495 | 3.693 | 7,073,924 | 3.5932 | 6.82% |
| 2022-03-16 | 0 | 3.810 | 3.800 | 3.810 | 3.500 | 3.840 | 8,238,500 | 30,400,576 | 3.6901 | 3.432 | 3.423 | 3.432 | 3.153 | 3.459 | 9,145,315 | 3.3242 | 6.42% |
| 2022-03-15 | 0 | 3.580 | 3.560 | 3.580 | 3.500 | 3.970 | 9,243,500 | 34,019,770 | 3.6804 | 3.225 | 3.207 | 3.225 | 3.153 | 3.576 | 10,260,936 | 3.3155 | -7.25% |
| 2022-03-14 | 0 | 3.860 | 3.860 | 3.870 | 3.860 | 4.130 | 4,319,500 | 17,147,915 | 3.9699 | 3.477 | 3.477 | 3.486 | 3.477 | 3.720 | 4,794,949 | 3.5762 | -8.10% |
| 2022-03-11 | 0 | 4.200 | 4.140 | 4.200 | 3.980 | 4.240 | 3,367,000 | 13,724,555 | 4.0762 | 3.784 | 3.729 | 3.784 | 3.585 | 3.820 | 3,737,607 | 3.6720 | 0.48% |
| 2022-03-10 | 0 | 4.180 | 4.180 | 4.210 | 4.110 | 4.390 | 2,555,500 | 10,721,250 | 4.1954 | 3.766 | 3.766 | 3.793 | 3.702 | 3.955 | 2,836,785 | 3.7794 | 0.24% |
| 2022-03-09 | 0 | 4.170 | 4.150 | 4.170 | 3.950 | 4.190 | 4,636,500 | 18,874,305 | 4.0708 | 3.757 | 3.739 | 3.757 | 3.558 | 3.775 | 5,146,841 | 3.6672 | 3.73% |
| 2022-03-08 | 0 | 4.020 | 4.010 | 4.020 | 3.990 | 4.250 | 4,367,500 | 17,844,103 | 4.0857 | 3.621 | 3.612 | 3.621 | 3.594 | 3.829 | 4,848,232 | 3.6805 | -4.74% |
| 2022-03-07 | 0 | 4.220 | 4.180 | 4.220 | 4.110 | 4.340 | 3,820,000 | 15,932,566 | 4.1708 | 3.802 | 3.766 | 3.802 | 3.702 | 3.910 | 4,240,469 | 3.7573 | -2.54% |
| 2022-03-04 | 0 | 4.330 | 4.320 | 4.330 | 4.300 | 4.410 | 1,952,000 | 8,491,375 | 4.3501 | 3.901 | 3.892 | 3.901 | 3.874 | 3.973 | 2,166,857 | 3.9188 | -0.92% |
| 2022-03-03 | 0 | 4.370 | 4.340 | 4.370 | 4.340 | 4.420 | 1,659,810 | 7,264,290 | 4.3766 | 3.937 | 3.910 | 3.937 | 3.910 | 3.982 | 1,842,506 | 3.9426 | 0.23% |
| 2022-03-02 | 0 | 4.360 | 4.360 | 4.370 | 4.340 | 4.490 | 1,728,000 | 7,566,490 | 4.3788 | 3.928 | 3.928 | 3.937 | 3.910 | 4.045 | 1,918,202 | 3.9446 | -2.68% |
| 2022-03-01 | 0 | 4.480 | 4.460 | 4.480 | 4.390 | 4.540 | 1,635,500 | 7,308,215 | 4.4685 | 4.036 | 4.018 | 4.036 | 3.955 | 4.090 | 1,815,520 | 4.0254 | 2.05% |
| 2022-02-28 | 0 | 4.390 | 4.390 | 4.400 | 4.370 | 4.630 | 3,727,500 | 16,476,145 | 4.4202 | 3.955 | 3.955 | 3.964 | 3.937 | 4.171 | 4,137,787 | 3.9819 | -4.57% |
| 2022-02-25 | 0 | 4.600 | 4.600 | 4.610 | 4.530 | 4.880 | 6,095,000 | 29,014,082 | 4.7603 | 4.144 | 4.144 | 4.153 | 4.081 | 4.396 | 6,765,879 | 4.2883 | 1.77% |
| 2022-02-24 | 0 | 4.520 | 4.500 | 4.520 | 4.400 | 4.680 | 2,530,500 | 11,481,767 | 4.5374 | 4.072 | 4.054 | 4.072 | 3.964 | 4.216 | 2,809,033 | 4.0874 | -3.42% |
| 2022-02-23 | 0 | 4.680 | 4.680 | 4.690 | 4.570 | 4.730 | 2,564,000 | 11,999,360 | 4.6799 | 4.216 | 4.216 | 4.225 | 4.117 | 4.261 | 2,846,220 | 4.2159 | 2.63% |
| 2022-02-22 | 0 | 4.560 | 4.560 | 4.570 | 4.520 | 4.630 | 2,169,145 | 9,903,828 | 4.5658 | 4.108 | 4.108 | 4.117 | 4.072 | 4.171 | 2,407,904 | 4.1131 | -1.51% |
| 2022-02-21 | 0 | 4.630 | 4.630 | 4.640 | 4.610 | 4.690 | 1,442,000 | 6,693,594 | 4.6419 | 4.171 | 4.171 | 4.180 | 4.153 | 4.225 | 1,600,721 | 4.1816 | -0.64% |
| 2022-02-18 | 0 | 4.660 | 4.640 | 4.660 | 4.640 | 4.740 | 1,208,000 | 5,678,357 | 4.7006 | 4.198 | 4.180 | 4.198 | 4.180 | 4.270 | 1,340,965 | 4.2345 | -1.69% |
| 2022-02-17 | 0 | 4.740 | 4.740 | 4.750 | 4.640 | 4.800 | 2,034,500 | 9,623,815 | 4.7303 | 4.270 | 4.270 | 4.279 | 4.180 | 4.324 | 2,258,438 | 4.2613 | 0.00% |
| 2022-02-16 | 0 | 4.740 | 4.730 | 4.740 | 4.600 | 4.750 | 2,741,000 | 12,815,670 | 4.6755 | 4.270 | 4.261 | 4.270 | 4.144 | 4.279 | 3,042,703 | 4.2119 | 3.04% |
| 2022-02-15 | 0 | 4.600 | 4.590 | 4.600 | 4.490 | 4.670 | 1,925,000 | 8,856,470 | 4.6008 | 4.144 | 4.135 | 4.144 | 4.045 | 4.207 | 2,136,885 | 4.1446 | 1.10% |
| 2022-02-14 | 0 | 4.550 | 4.540 | 4.550 | 4.520 | 4.620 | 1,029,500 | 4,683,159 | 4.5490 | 4.099 | 4.090 | 4.099 | 4.072 | 4.162 | 1,142,817 | 4.0979 | -0.87% |
| 2022-02-11 | 0 | 4.590 | 4.580 | 4.590 | 4.540 | 4.630 | 1,606,500 | 7,354,655 | 4.5781 | 4.135 | 4.126 | 4.135 | 4.090 | 4.171 | 1,783,328 | 4.1241 | -0.86% |
| 2022-02-10 | 0 | 4.630 | 4.620 | 4.630 | 4.560 | 4.640 | 1,828,000 | 8,432,015 | 4.6127 | 4.171 | 4.162 | 4.171 | 4.108 | 4.180 | 2,029,209 | 4.1553 | 1.54% |
| 2022-02-09 | 0 | 4.560 | 4.550 | 4.560 | 4.500 | 4.570 | 1,496,500 | 6,795,469 | 4.5409 | 4.108 | 4.099 | 4.108 | 4.054 | 4.117 | 1,661,220 | 4.0906 | 0.44% |
| 2022-02-08 | 0 | 4.540 | 4.520 | 4.550 | 4.410 | 4.590 | 1,740,910 | 7,829,164 | 4.4972 | 4.090 | 4.072 | 4.099 | 3.973 | 4.135 | 1,932,533 | 4.0512 | 0.89% |
| 2022-02-07 | 0 | 4.500 | 4.480 | 4.500 | 4.380 | 4.630 | 2,228,758 | 10,087,551 | 4.5261 | 4.054 | 4.036 | 4.054 | 3.946 | 4.171 | 2,474,078 | 4.0773 | 1.12% |
| 2022-02-04 | 0 | 4.450 | 4.450 | 4.460 | 4.310 | 4.510 | 1,832,500 | 8,159,226 | 4.4525 | 4.009 | 4.009 | 4.018 | 3.883 | 4.063 | 2,034,204 | 4.0110 | 1.60% |
| 2022-01-31 | 0 | 4.380 | 4.360 | 4.380 | 4.260 | 4.430 | 955,300 | 4,180,259 | 4.3759 | 3.946 | 3.928 | 3.946 | 3.838 | 3.991 | 1,060,450 | 3.9420 | 1.15% |
| 2022-01-28 | 0 | 4.330 | 4.310 | 4.330 | 4.140 | 4.350 | 3,421,200 | 14,571,077 | 4.2591 | 3.901 | 3.883 | 3.901 | 3.729 | 3.919 | 3,797,773 | 3.8367 | 3.59% |
| 2022-01-27 | 0 | 4.180 | 4.170 | 4.180 | 4.130 | 4.410 | 8,200,500 | 34,525,004 | 4.2101 | 3.766 | 3.757 | 3.766 | 3.720 | 3.973 | 9,103,132 | 3.7927 | -5.86% |
| 2022-01-26 | 0 | 4.440 | 4.430 | 4.440 | 4.390 | 4.550 | 4,213,500 | 18,694,530 | 4.4368 | 4.000 | 3.991 | 4.000 | 3.955 | 4.099 | 4,677,282 | 3.9969 | -0.22% |
| 2022-01-25 | 0 | 4.450 | 4.440 | 4.470 | 4.400 | 4.630 | 4,717,000 | 21,253,903 | 4.5058 | 4.009 | 4.000 | 4.027 | 3.964 | 4.171 | 5,236,202 | 4.0590 | -3.89% |
| 2022-01-24 | 0 | 4.630 | 4.620 | 4.630 | 4.600 | 4.700 | 1,899,500 | 8,797,863 | 4.6317 | 4.171 | 4.162 | 4.171 | 4.144 | 4.234 | 2,108,579 | 4.1724 | -2.32% |
| 2022-01-21 | 0 | 4.740 | 4.710 | 4.740 | 4.640 | 4.740 | 4,834,500 | 22,564,931 | 4.6675 | 4.270 | 4.243 | 4.270 | 4.180 | 4.270 | 5,366,635 | 4.2047 | 0.00% |
| 2022-01-20 | 0 | 4.740 | 4.720 | 4.740 | 4.620 | 4.820 | 3,702,500 | 17,470,225 | 4.7185 | 4.270 | 4.252 | 4.270 | 4.162 | 4.342 | 4,110,036 | 4.2506 | 1.72% |
| 2022-01-19 | 0 | 4.660 | 4.630 | 4.660 | 4.560 | 4.730 | 3,588,500 | 16,554,849 | 4.6133 | 4.198 | 4.171 | 4.198 | 4.108 | 4.261 | 3,983,488 | 4.1559 | -1.06% |
| 2022-01-18 | 0 | 4.710 | 4.670 | 4.710 | 4.580 | 4.720 | 3,265,000 | 15,245,627 | 4.6694 | 4.243 | 4.207 | 4.243 | 4.126 | 4.252 | 3,624,380 | 4.2064 | 3.29% |
| 2022-01-17 | 0 | 4.560 | 4.560 | 4.570 | 4.510 | 4.680 | 2,184,500 | 9,959,870 | 4.5593 | 4.108 | 4.108 | 4.117 | 4.063 | 4.216 | 2,424,949 | 4.1072 | -2.56% |
| 2022-01-14 | 0 | 4.680 | 4.670 | 4.680 | 4.550 | 4.730 | 1,937,000 | 9,058,485 | 4.6766 | 4.216 | 4.207 | 4.216 | 4.099 | 4.261 | 2,150,206 | 4.2128 | 1.96% |
| 2022-01-13 | 0 | 4.590 | 4.580 | 4.590 | 4.580 | 4.820 | 2,172,700 | 10,090,152 | 4.6441 | 4.135 | 4.126 | 4.135 | 4.126 | 4.342 | 2,411,850 | 4.1836 | -3.77% |
| 2022-01-12 | 0 | 4.770 | 4.760 | 4.770 | 4.600 | 4.790 | 2,565,500 | 12,076,265 | 4.7072 | 4.297 | 4.288 | 4.297 | 4.144 | 4.315 | 2,847,886 | 4.2404 | 2.36% |
| 2022-01-11 | 0 | 4.660 | 4.660 | 4.670 | 4.550 | 4.730 | 2,555,000 | 11,852,640 | 4.6390 | 4.198 | 4.198 | 4.207 | 4.099 | 4.261 | 2,836,230 | 4.1790 | 0.65% |
| 2022-01-10 | 0 | 4.630 | 4.630 | 4.640 | 4.490 | 4.700 | 3,071,500 | 14,211,620 | 4.6269 | 4.171 | 4.171 | 4.180 | 4.045 | 4.234 | 3,409,581 | 4.1681 | 1.98% |
| 2022-01-07 | 0 | 4.540 | 4.540 | 4.550 | 4.460 | 4.600 | 2,524,000 | 11,376,265 | 4.5072 | 4.090 | 4.090 | 4.099 | 4.018 | 4.144 | 2,801,818 | 4.0603 | -0.44% |
| 2022-01-06 | 0 | 4.560 | 4.560 | 4.570 | 4.420 | 4.600 | 4,068,500 | 18,339,306 | 4.5076 | 4.108 | 4.108 | 4.117 | 3.982 | 4.144 | 4,516,321 | 4.0607 | 1.33% |
| 2022-01-05 | 0 | 4.500 | 4.490 | 4.500 | 4.460 | 4.750 | 4,281,000 | 19,433,982 | 4.5396 | 4.054 | 4.045 | 4.054 | 4.018 | 4.279 | 4,752,211 | 4.0895 | -4.05% |
| 2022-01-04 | 0 | 4.690 | 4.690 | 4.700 | 4.660 | 5.010 | 11,380,632 | 54,592,862 | 4.7970 | 4.225 | 4.225 | 4.234 | 4.198 | 4.513 | 12,633,303 | 4.3213 | -3.70% |
| 2022-01-03 | 0 | 4.870 | 4.870 | 4.880 | 4.560 | 4.890 | 4,303,000 | 20,570,047 | 4.7804 | 4.387 | 4.387 | 4.396 | 4.108 | 4.405 | 4,776,633 | 4.3064 | 4.96% |
| 2021-12-31 | 0 | 4.640 | 4.630 | 4.640 | 4.560 | 4.710 | 1,069,000 | 4,956,220 | 4.6363 | 4.180 | 4.171 | 4.180 | 4.108 | 4.243 | 1,186,665 | 4.1766 | -0.22% |
| 2021-12-30 | 0 | 4.650 | 4.640 | 4.650 | 4.600 | 4.750 | 1,422,000 | 6,624,247 | 4.6584 | 4.189 | 4.180 | 4.189 | 4.144 | 4.279 | 1,578,520 | 4.1965 | -0.43% |
| 2021-12-29 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.720 | 925,000 | 4,318,175 | 4.6683 | 4.207 | 4.198 | 4.207 | 4.171 | 4.252 | 1,026,815 | 4.2054 | -0.85% |
| 2021-12-28 | 0 | 4.710 | 4.710 | 4.720 | 4.560 | 4.780 | 4,285,000 | 20,192,620 | 4.7124 | 4.243 | 4.243 | 4.252 | 4.108 | 4.306 | 4,756,652 | 4.2451 | 3.29% |
| 2021-12-24 | 0 | 4.560 | 4.560 | 4.570 | 4.380 | 4.620 | 3,194,500 | 14,486,620 | 4.5349 | 4.108 | 4.108 | 4.117 | 3.946 | 4.162 | 3,546,120 | 4.0852 | 1.33% |
| 2021-12-23 | 0 | 4.500 | 4.490 | 4.500 | 4.380 | 4.550 | 3,103,500 | 13,913,060 | 4.4830 | 4.054 | 4.045 | 4.054 | 3.946 | 4.099 | 3,445,103 | 4.0385 | 1.12% |
| 2021-12-22 | 0 | 4.450 | 4.440 | 4.450 | 4.410 | 4.520 | 1,268,000 | 5,653,618 | 4.4587 | 4.009 | 4.000 | 4.009 | 3.973 | 4.072 | 1,407,569 | 4.0166 | 1.14% |
| 2021-12-21 | 0 | 4.400 | 4.390 | 4.400 | 4.310 | 4.440 | 1,518,500 | 6,680,230 | 4.3992 | 3.964 | 3.955 | 3.964 | 3.883 | 4.000 | 1,685,642 | 3.9630 | 1.15% |
| 2021-12-20 | 0 | 4.350 | 4.340 | 4.350 | 4.260 | 4.590 | 4,123,000 | 17,939,883 | 4.3512 | 3.919 | 3.910 | 3.919 | 3.838 | 4.135 | 4,576,820 | 3.9197 | -2.25% |
| 2021-12-17 | 0 | 4.450 | 4.450 | 4.460 | 4.410 | 4.580 | 2,232,000 | 10,023,406 | 4.4908 | 4.009 | 4.009 | 4.018 | 3.973 | 4.126 | 2,477,677 | 4.0455 | -2.41% |
| 2021-12-16 | 0 | 4.560 | 4.550 | 4.560 | 4.250 | 4.620 | 7,694,000 | 34,696,982 | 4.5096 | 4.108 | 4.099 | 4.108 | 3.829 | 4.162 | 8,540,882 | 4.0625 | 5.56% |
| 2021-12-15 | 0 | 4.320 | 4.310 | 4.320 | 4.250 | 4.550 | 6,323,500 | 27,511,427 | 4.3507 | 3.892 | 3.883 | 3.892 | 3.829 | 4.099 | 7,019,530 | 3.9193 | -4.85% |
| 2021-12-14 | 0 | 4.540 | 4.530 | 4.540 | 4.500 | 4.680 | 3,137,000 | 14,277,665 | 4.5514 | 4.090 | 4.081 | 4.090 | 4.054 | 4.216 | 3,482,291 | 4.1001 | -1.73% |
| 2021-12-13 | 0 | 4.620 | 4.610 | 4.620 | 4.500 | 4.720 | 4,288,500 | 19,731,292 | 4.6010 | 4.162 | 4.153 | 4.162 | 4.054 | 4.252 | 4,760,537 | 4.1448 | -1.70% |
| 2021-12-10 | 0 | 4.700 | 4.690 | 4.700 | 4.660 | 4.820 | 1,660,000 | 7,839,085 | 4.7223 | 4.234 | 4.225 | 4.234 | 4.198 | 4.342 | 1,842,717 | 4.2541 | -2.29% |
| 2021-12-09 | 0 | 4.810 | 4.810 | 4.840 | 4.730 | 4.900 | 4,460,000 | 21,524,722 | 4.8262 | 4.333 | 4.333 | 4.360 | 4.261 | 4.414 | 4,950,914 | 4.3476 | 1.69% |
| 2021-12-08 | 0 | 4.730 | 4.730 | 4.740 | 4.640 | 4.820 | 1,304,000 | 6,188,147 | 4.7455 | 4.261 | 4.261 | 4.270 | 4.180 | 4.342 | 1,447,532 | 4.2750 | 1.72% |
| 2021-12-07 | 0 | 4.650 | 4.650 | 4.660 | 4.580 | 4.690 | 2,211,034 | 10,199,604 | 4.6130 | 4.189 | 4.189 | 4.198 | 4.126 | 4.225 | 2,454,403 | 4.1556 | 1.31% |
| 2021-12-06 | 0 | 4.590 | 4.590 | 4.600 | 4.570 | 4.780 | 3,829,241 | 17,792,804 | 4.6466 | 4.135 | 4.135 | 4.144 | 4.117 | 4.306 | 4,250,727 | 4.1858 | -4.77% |
| 2021-12-03 | 0 | 4.820 | 4.790 | 4.820 | 4.720 | 4.850 | 5,091,659 | 24,307,836 | 4.7741 | 4.342 | 4.315 | 4.342 | 4.252 | 4.369 | 5,652,100 | 4.3007 | 1.47% |
| 2021-12-02 | 0 | 4.750 | 4.750 | 4.760 | 4.720 | 4.860 | 2,481,000 | 11,802,835 | 4.7573 | 4.279 | 4.279 | 4.288 | 4.252 | 4.378 | 2,754,085 | 4.2856 | -1.45% |
| 2021-12-01 | 0 | 4.820 | 4.810 | 4.820 | 4.770 | 4.940 | 3,406,000 | 16,529,355 | 4.8530 | 4.342 | 4.333 | 4.342 | 4.297 | 4.450 | 3,780,900 | 4.3718 | -1.83% |
| 2021-11-30 | 0 | 4.910 | 4.900 | 4.910 | 4.850 | 5.570 | 19,465,500 | 99,515,295 | 5.1124 | 4.423 | 4.414 | 4.423 | 4.369 | 5.018 | 21,608,075 | 4.6055 | -9.91% |
| 2021-11-29 | 0 | 5.450 | 5.400 | 5.450 | 5.060 | 5.570 | 20,618,500 | 112,651,130 | 5.4636 | 4.910 | 4.865 | 4.910 | 4.558 | 5.018 | 22,887,986 | 4.9218 | 8.35% |
| 2021-11-26 | 0 | 5.030 | 5.030 | 5.040 | 5.020 | 5.240 | 4,362,500 | 22,308,383 | 5.1137 | 4.531 | 4.531 | 4.540 | 4.522 | 4.720 | 4,842,682 | 4.6066 | -4.19% |
| 2021-11-25 | 0 | 5.250 | 5.250 | 5.260 | 5.120 | 5.300 | 3,723,000 | 19,440,825 | 5.2218 | 4.729 | 4.729 | 4.738 | 4.612 | 4.774 | 4,132,792 | 4.7040 | 1.35% |
| 2021-11-24 | 0 | 5.180 | 5.160 | 5.180 | 5.030 | 5.300 | 4,824,881 | 25,070,870 | 5.1962 | 4.666 | 4.648 | 4.666 | 4.531 | 4.774 | 5,355,957 | 4.6809 | 4.02% |
| 2021-11-23 | 0 | 4.980 | 4.970 | 4.980 | 4.800 | 5.040 | 4,279,424 | 21,032,239 | 4.9147 | 4.486 | 4.477 | 4.486 | 4.324 | 4.540 | 4,750,462 | 4.4274 | 1.01% |
| 2021-11-22 | 0 | 4.930 | 4.910 | 4.930 | 4.890 | 5.050 | 2,845,500 | 14,051,920 | 4.9383 | 4.441 | 4.423 | 4.441 | 4.405 | 4.549 | 3,158,705 | 4.4486 | -1.99% |
| 2021-11-19 | 0 | 5.030 | 5.020 | 5.030 | 5.000 | 5.170 | 2,486,000 | 12,544,945 | 5.0462 | 4.531 | 4.522 | 4.531 | 4.504 | 4.657 | 2,759,635 | 4.5459 | -2.14% |
| 2021-11-18 | 0 | 5.140 | 5.100 | 5.140 | 5.080 | 5.300 | 4,311,500 | 22,291,939 | 5.1703 | 4.630 | 4.594 | 4.630 | 4.576 | 4.774 | 4,786,068 | 4.6577 | -3.38% |
| 2021-11-17 | 0 | 5.320 | 5.320 | 5.330 | 5.300 | 5.430 | 1,692,000 | 9,017,322 | 5.3294 | 4.792 | 4.792 | 4.801 | 4.774 | 4.892 | 1,878,239 | 4.8009 | -1.85% |
| 2021-11-16 | 0 | 5.420 | 5.380 | 5.420 | 5.340 | 5.490 | 4,903,500 | 26,476,187 | 5.3994 | 4.883 | 4.847 | 4.883 | 4.811 | 4.946 | 5,443,230 | 4.8641 | 1.88% |
| 2021-11-15 | 0 | 5.320 | 5.320 | 5.360 | 5.320 | 5.450 | 1,890,500 | 10,152,780 | 5.3704 | 4.792 | 4.792 | 4.829 | 4.792 | 4.910 | 2,098,588 | 4.8379 | -0.56% |
| 2021-11-12 | 0 | 5.350 | 5.330 | 5.350 | 5.290 | 5.420 | 946,000 | 5,038,492 | 5.3261 | 4.820 | 4.801 | 4.820 | 4.765 | 4.883 | 1,050,127 | 4.7980 | -0.37% |
| 2021-11-11 | 0 | 5.370 | 5.370 | 5.380 | 5.170 | 5.420 | 2,792,500 | 14,941,900 | 5.3507 | 4.838 | 4.838 | 4.847 | 4.657 | 4.883 | 3,099,872 | 4.8202 | 3.67% |
| 2021-11-10 | 0 | 5.180 | 5.180 | 5.190 | 5.030 | 5.210 | 3,543,500 | 18,188,330 | 5.1329 | 4.666 | 4.666 | 4.675 | 4.531 | 4.693 | 3,933,534 | 4.6239 | 0.39% |
| 2021-11-09 | 0 | 5.160 | 5.150 | 5.160 | 5.040 | 5.160 | 1,750,000 | 8,943,824 | 5.1108 | 4.648 | 4.639 | 4.648 | 4.540 | 4.648 | 1,942,623 | 4.6040 | 1.38% |
| 2021-11-08 | 0 | 5.090 | 5.080 | 5.090 | 5.020 | 5.200 | 1,224,500 | 6,196,741 | 5.0606 | 4.585 | 4.576 | 4.585 | 4.522 | 4.684 | 1,359,281 | 4.5588 | -0.20% |
| 2021-11-05 | 0 | 5.100 | 5.100 | 5.110 | 5.040 | 5.160 | 3,559,000 | 18,088,170 | 5.0824 | 4.594 | 4.594 | 4.603 | 4.540 | 4.648 | 3,950,740 | 4.5784 | -0.97% |
| 2021-11-04 | 0 | 5.150 | 5.140 | 5.150 | 5.130 | 5.220 | 1,760,000 | 9,105,447 | 5.1735 | 4.639 | 4.630 | 4.639 | 4.621 | 4.702 | 1,953,724 | 4.6606 | -0.96% |
| 2021-11-03 | 0 | 5.200 | 5.190 | 5.200 | 5.100 | 5.340 | 2,627,037 | 13,511,378 | 5.1432 | 4.684 | 4.675 | 4.684 | 4.594 | 4.811 | 2,916,196 | 4.6332 | 0.00% |
| 2021-11-02 | 0 | 5.200 | 5.200 | 5.210 | 5.160 | 5.400 | 2,667,000 | 14,112,225 | 5.2914 | 4.684 | 4.684 | 4.693 | 4.648 | 4.865 | 2,960,558 | 4.7667 | -1.70% |
| 2021-11-01 | 0 | 5.290 | 5.280 | 5.290 | 5.240 | 5.460 | 1,935,500 | 10,256,624 | 5.2992 | 4.765 | 4.756 | 4.765 | 4.720 | 4.919 | 2,148,541 | 4.7738 | -2.94% |
| 2021-10-29 | 0 | 5.450 | 5.440 | 5.450 | 5.390 | 5.500 | 2,805,000 | 15,259,477 | 5.4401 | 4.910 | 4.901 | 4.910 | 4.856 | 4.955 | 3,113,747 | 4.9007 | 0.37% |
| 2021-10-28 | 0 | 5.430 | 5.420 | 5.430 | 5.400 | 5.600 | 2,867,500 | 15,628,810 | 5.4503 | 4.892 | 4.883 | 4.892 | 4.865 | 5.045 | 3,183,127 | 4.9099 | -2.51% |
| 2021-10-27 | 0 | 5.570 | 5.560 | 5.570 | 5.520 | 5.700 | 3,209,500 | 17,892,238 | 5.5748 | 5.018 | 5.009 | 5.018 | 4.973 | 5.135 | 3,562,771 | 5.0220 | -0.54% |
| 2021-10-26 | 0 | 5.600 | 5.600 | 5.620 | 5.560 | 5.860 | 4,690,000 | 26,480,090 | 5.6461 | 5.045 | 5.045 | 5.063 | 5.009 | 5.279 | 5,206,230 | 5.0862 | -3.61% |
| 2021-10-25 | 0 | 5.810 | 5.800 | 5.810 | 5.760 | 5.950 | 1,866,000 | 10,875,872 | 5.8284 | 5.234 | 5.225 | 5.234 | 5.189 | 5.360 | 2,071,391 | 5.2505 | -2.19% |
| 2021-10-22 | 0 | 5.940 | 5.910 | 5.940 | 5.840 | 5.970 | 3,219,500 | 19,041,537 | 5.9144 | 5.351 | 5.324 | 5.351 | 5.261 | 5.378 | 3,573,872 | 5.3280 | 1.71% |
| 2021-10-21 | 0 | 5.840 | 5.840 | 5.850 | 5.810 | 6.030 | 5,898,739 | 34,551,089 | 5.8574 | 5.261 | 5.261 | 5.270 | 5.234 | 5.432 | 6,548,015 | 5.2766 | -2.34% |
| 2021-10-20 | 0 | 5.980 | 5.950 | 5.980 | 5.800 | 6.030 | 2,829,000 | 16,785,310 | 5.9333 | 5.387 | 5.360 | 5.387 | 5.225 | 5.432 | 3,140,389 | 5.3450 | 1.01% |
| 2021-10-19 | 0 | 5.920 | 5.910 | 5.920 | 5.740 | 5.950 | 2,806,500 | 16,504,720 | 5.8809 | 5.333 | 5.324 | 5.333 | 5.171 | 5.360 | 3,115,413 | 5.2978 | 1.37% |
| 2021-10-18 | 0 | 5.840 | 5.830 | 5.840 | 5.700 | 5.880 | 4,484,500 | 25,935,460 | 5.7834 | 5.261 | 5.252 | 5.261 | 5.135 | 5.297 | 4,978,111 | 5.2099 | 1.39% |
| 2021-10-15 | 0 | 5.760 | 5.760 | 5.770 | 5.680 | 5.930 | 6,326,500 | 36,476,040 | 5.7656 | 5.189 | 5.189 | 5.198 | 5.117 | 5.342 | 7,022,860 | 5.1939 | -2.21% |
| 2021-10-12 | 0 | 5.890 | 5.890 | 5.900 | 5.870 | 6.150 | 4,476,000 | 26,719,406 | 5.9695 | 5.306 | 5.306 | 5.315 | 5.288 | 5.540 | 4,968,675 | 5.3776 | -2.97% |
| 2021-10-11 | 0 | 6.070 | 6.050 | 6.070 | 5.950 | 6.090 | 2,616,000 | 15,794,980 | 6.0378 | 5.468 | 5.450 | 5.468 | 5.360 | 5.486 | 2,903,944 | 5.4391 | 3.41% |
| 2021-10-08 | 0 | 5.870 | 5.870 | 5.880 | 5.870 | 6.220 | 5,430,000 | 32,406,880 | 5.9681 | 5.288 | 5.288 | 5.297 | 5.288 | 5.603 | 6,027,682 | 5.3763 | -4.55% |
| 2021-10-07 | 0 | 6.150 | 6.140 | 6.150 | 6.000 | 6.200 | 4,717,000 | 28,865,047 | 6.1194 | 5.540 | 5.531 | 5.540 | 5.405 | 5.585 | 5,236,202 | 5.5126 | 3.36% |
| 2021-10-06 | 0 | 5.950 | 5.950 | 5.980 | 5.930 | 6.280 | 12,035,834 | 72,857,640 | 6.0534 | 5.360 | 5.360 | 5.387 | 5.342 | 5.657 | 13,360,623 | 5.4532 | -5.25% |
| 2021-10-05 | 0 | 6.280 | 6.250 | 6.280 | 6.080 | 6.360 | 2,028,276 | 12,726,234 | 6.2744 | 5.657 | 5.630 | 5.657 | 5.477 | 5.729 | 2,251,529 | 5.6523 | 1.45% |
| 2021-10-04 | 0 | 6.190 | 6.180 | 6.200 | 6.070 | 6.310 | 2,350,000 | 14,569,169 | 6.1996 | 5.576 | 5.567 | 5.585 | 5.468 | 5.684 | 2,608,665 | 5.5849 | -2.06% |
| 2021-09-30 | 0 | 6.320 | 6.280 | 6.320 | 5.960 | 6.330 | 3,312,500 | 20,619,977 | 6.2249 | 5.693 | 5.657 | 5.693 | 5.369 | 5.702 | 3,677,108 | 5.6077 | 3.27% |
| 2021-09-29 | 0 | 6.120 | 6.120 | 6.160 | 6.010 | 6.220 | 6,735,000 | 41,162,556 | 6.1117 | 5.513 | 5.513 | 5.549 | 5.414 | 5.603 | 7,476,324 | 5.5057 | -2.24% |
| 2021-09-28 | 0 | 6.260 | 6.220 | 6.260 | 5.890 | 6.460 | 11,044,500 | 68,242,870 | 6.1789 | 5.639 | 5.603 | 5.639 | 5.306 | 5.819 | 12,260,172 | 5.5662 | 6.10% |
| 2021-09-27 | 0 | 5.900 | 5.900 | 5.910 | 5.860 | 6.270 | 8,669,500 | 51,827,174 | 5.9781 | 5.315 | 5.315 | 5.324 | 5.279 | 5.648 | 9,623,755 | 5.3853 | -3.91% |
| 2021-09-24 | 0 | 6.140 | 6.120 | 6.140 | 6.060 | 6.320 | 5,097,000 | 31,231,675 | 6.1275 | 5.531 | 5.513 | 5.531 | 5.459 | 5.693 | 5,658,029 | 5.5199 | -1.29% |
| 2021-09-23 | 0 | 6.220 | 6.220 | 6.240 | 6.160 | 6.420 | 3,353,972 | 20,997,668 | 6.2605 | 5.603 | 5.603 | 5.621 | 5.549 | 5.783 | 3,723,145 | 5.6398 | -0.16% |
| 2021-09-21 | 0 | 6.230 | 6.230 | 6.250 | 6.050 | 6.340 | 1,664,500 | 10,237,270 | 6.1504 | 5.612 | 5.612 | 5.630 | 5.450 | 5.711 | 1,847,712 | 5.5405 | 0.81% |
| 2021-09-20 | 0 | 6.180 | 6.160 | 6.200 | 6.050 | 6.400 | 1,786,000 | 11,029,115 | 6.1753 | 5.567 | 5.549 | 5.585 | 5.450 | 5.765 | 1,982,586 | 5.5630 | -4.92% |
| 2021-09-17 | 0 | 6.500 | 6.470 | 6.500 | 6.240 | 6.510 | 3,383,500 | 21,728,470 | 6.4219 | 5.855 | 5.828 | 5.855 | 5.621 | 5.864 | 3,755,923 | 5.7851 | 3.67% |
| 2021-09-16 | 0 | 6.270 | 6.270 | 6.280 | 6.200 | 6.600 | 3,516,000 | 22,092,724 | 6.2835 | 5.648 | 5.648 | 5.657 | 5.585 | 5.946 | 3,903,007 | 5.6604 | -3.69% |
| 2021-09-15 | 0 | 6.510 | 6.480 | 6.510 | 6.450 | 6.670 | 4,299,000 | 28,070,245 | 6.5295 | 5.864 | 5.837 | 5.864 | 5.810 | 6.009 | 4,772,193 | 5.8820 | 0.15% |
| 2021-09-14 | 0 | 6.500 | 6.480 | 6.500 | 6.440 | 6.770 | 6,932,000 | 45,680,460 | 6.5898 | 5.855 | 5.837 | 5.855 | 5.801 | 6.099 | 7,695,008 | 5.9364 | -0.15% |
| 2021-09-13 | 0 | 6.510 | 6.500 | 6.510 | 6.430 | 6.720 | 6,494,500 | 42,257,365 | 6.5066 | 5.864 | 5.855 | 5.864 | 5.792 | 6.054 | 7,209,352 | 5.8615 | -2.54% |
| 2021-09-10 | 0 | 6.680 | 6.670 | 6.680 | 6.610 | 6.790 | 10,153,500 | 67,849,255 | 6.6824 | 6.018 | 6.009 | 6.018 | 5.955 | 6.117 | 11,271,100 | 6.0198 | -0.15% |
| 2021-09-09 | 0 | 6.690 | 6.670 | 6.700 | 6.600 | 6.880 | 5,840,500 | 38,947,285 | 6.6685 | 6.027 | 6.009 | 6.036 | 5.946 | 6.198 | 6,483,366 | 6.0073 | -0.74% |
| 2021-09-08 | 0 | 6.740 | 6.730 | 6.740 | 6.600 | 6.820 | 4,785,009 | 32,015,964 | 6.6909 | 6.072 | 6.063 | 6.072 | 5.946 | 6.144 | 5,311,697 | 6.0274 | -1.03% |
| 2021-09-07 | 0 | 6.810 | 6.800 | 6.810 | 6.720 | 7.230 | 7,108,500 | 48,897,941 | 6.8788 | 6.135 | 6.126 | 6.135 | 6.054 | 6.513 | 7,890,935 | 6.1967 | -5.81% |
| 2021-09-06 | 0 | 7.230 | 7.220 | 7.230 | 6.910 | 7.270 | 3,842,000 | 27,499,245 | 7.1575 | 6.513 | 6.504 | 6.513 | 6.225 | 6.549 | 4,264,890 | 6.4478 | 4.78% |
| 2021-09-03 | 0 | 6.900 | 6.890 | 6.900 | 6.700 | 6.990 | 2,424,650 | 16,614,736 | 6.8524 | 6.216 | 6.207 | 6.216 | 6.036 | 6.297 | 2,691,532 | 6.1730 | 1.62% |
| 2021-09-02 | 0 | 6.790 | 6.760 | 6.790 | 6.720 | 6.970 | 6,062,500 | 41,402,984 | 6.8294 | 6.117 | 6.090 | 6.117 | 6.054 | 6.279 | 6,729,802 | 6.1522 | -1.74% |
| 2021-09-01 | 0 | 6.910 | 6.900 | 6.910 | 6.630 | 7.000 | 4,117,500 | 28,194,330 | 6.8474 | 6.225 | 6.216 | 6.225 | 5.973 | 6.306 | 4,570,715 | 6.1685 | 0.88% |
| 2021-08-31 | 0 | 6.850 | 6.820 | 6.850 | 6.500 | 6.850 | 7,409,050 | 49,151,145 | 6.6339 | 6.171 | 6.144 | 6.171 | 5.855 | 6.171 | 8,224,567 | 5.9761 | 0.74% |
| 2021-08-30 | 0 | 6.800 | 6.800 | 6.820 | 6.650 | 6.860 | 4,220,500 | 28,766,801 | 6.8160 | 6.126 | 6.126 | 6.144 | 5.991 | 6.180 | 4,685,052 | 6.1401 | 2.87% |
| 2021-08-27 | 0 | 6.610 | 6.610 | 6.620 | 6.570 | 6.720 | 1,866,500 | 12,352,365 | 6.6179 | 5.955 | 5.955 | 5.964 | 5.919 | 6.054 | 2,071,946 | 5.9617 | 0.00% |
| 2021-08-26 | 0 | 6.610 | 6.600 | 6.610 | 6.530 | 6.810 | 2,797,500 | 18,455,450 | 6.5971 | 5.955 | 5.946 | 5.955 | 5.883 | 6.135 | 3,105,422 | 5.9430 | -1.34% |
| 2021-08-25 | 0 | 6.700 | 6.670 | 6.700 | 6.620 | 6.910 | 1,836,000 | 12,296,691 | 6.6975 | 6.036 | 6.009 | 6.036 | 5.964 | 6.225 | 2,038,089 | 6.0334 | -1.18% |
| 2021-08-24 | 0 | 6.780 | 6.770 | 6.780 | 6.470 | 6.780 | 3,388,000 | 22,764,570 | 6.7192 | 6.108 | 6.099 | 6.108 | 5.828 | 6.108 | 3,760,918 | 6.0529 | 4.95% |
| 2021-08-23 | 0 | 6.460 | 6.460 | 6.470 | 6.300 | 6.590 | 2,990,000 | 19,345,269 | 6.4700 | 5.819 | 5.819 | 5.828 | 5.675 | 5.937 | 3,319,110 | 5.8284 | 1.89% |
| 2021-08-20 | 0 | 6.340 | 6.290 | 6.340 | 6.140 | 6.650 | 5,307,000 | 33,539,721 | 6.3199 | 5.711 | 5.666 | 5.711 | 5.531 | 5.991 | 5,891,144 | 5.6932 | -4.37% |
| 2021-08-19 | 0 | 6.630 | 6.630 | 6.640 | 6.600 | 6.800 | 2,248,500 | 15,008,795 | 6.6750 | 5.973 | 5.973 | 5.982 | 5.946 | 6.126 | 2,495,993 | 6.0132 | -1.92% |
| 2021-08-18 | 0 | 6.760 | 6.760 | 6.770 | 6.630 | 6.940 | 2,532,000 | 17,153,375 | 6.7746 | 6.090 | 6.090 | 6.099 | 5.973 | 6.252 | 2,810,698 | 6.1029 | 0.75% |
| 2021-08-17 | 0 | 6.710 | 6.700 | 6.710 | 6.600 | 7.070 | 10,249,500 | 68,613,784 | 6.6944 | 6.045 | 6.036 | 6.045 | 5.946 | 6.369 | 11,377,666 | 6.0306 | -3.31% |
| 2021-08-16 | 0 | 6.940 | 6.940 | 6.970 | 6.890 | 7.170 | 4,136,500 | 28,868,940 | 6.9791 | 6.252 | 6.252 | 6.279 | 6.207 | 6.459 | 4,591,806 | 6.2871 | -2.12% |
| 2021-08-13 | 0 | 7.090 | 7.080 | 7.090 | 7.010 | 7.290 | 1,830,500 | 13,056,615 | 7.1328 | 6.387 | 6.378 | 6.387 | 6.315 | 6.567 | 2,031,984 | 6.4256 | 0.71% |
| 2021-08-12 | 0 | 7.040 | 7.040 | 7.050 | 6.990 | 7.320 | 5,817,000 | 41,203,180 | 7.0832 | 6.342 | 6.342 | 6.351 | 6.297 | 6.594 | 6,457,279 | 6.3809 | -3.43% |
| 2021-08-11 | 0 | 7.290 | 7.280 | 7.300 | 7.120 | 7.540 | 9,007,000 | 65,974,090 | 7.3248 | 6.567 | 6.558 | 6.576 | 6.414 | 6.792 | 9,998,404 | 6.5985 | 0.28% |
| 2021-08-10 | 0 | 7.270 | 7.270 | 7.290 | 6.940 | 7.360 | 6,301,000 | 45,491,235 | 7.2197 | 6.549 | 6.549 | 6.567 | 6.252 | 6.630 | 6,994,553 | 6.5038 | 4.60% |
| 2021-08-09 | 0 | 6.950 | 6.940 | 6.950 | 6.820 | 7.330 | 12,609,020 | 87,767,493 | 6.9607 | 6.261 | 6.252 | 6.261 | 6.144 | 6.603 | 13,996,900 | 6.2705 | -3.74% |
| 2021-08-06 | 0 | 7.220 | 7.220 | 7.230 | 6.830 | 7.460 | 11,528,500 | 82,918,130 | 7.1924 | 6.504 | 6.504 | 6.513 | 6.153 | 6.720 | 12,797,446 | 6.4793 | 7.92% |
| 2021-08-05 | 0 | 6.690 | 6.680 | 6.690 | 6.660 | 7.100 | 2,780,000 | 19,064,061 | 6.8576 | 6.027 | 6.018 | 6.027 | 6.000 | 6.396 | 3,085,996 | 6.1776 | -3.04% |
| 2021-08-04 | 0 | 6.900 | 6.890 | 6.900 | 6.770 | 7.070 | 8,096,119 | 55,665,488 | 6.8756 | 6.216 | 6.207 | 6.216 | 6.099 | 6.369 | 8,987,262 | 6.1938 | -0.58% |
| 2021-08-03 | 0 | 6.940 | 6.930 | 6.940 | 6.860 | 7.280 | 7,622,605 | 53,844,789 | 7.0638 | 6.252 | 6.243 | 6.252 | 6.180 | 6.558 | 8,461,628 | 6.3634 | -2.39% |
| 2021-08-02 | 0 | 7.110 | 7.110 | 7.120 | 6.900 | 7.500 | 6,547,292 | 46,536,174 | 7.1077 | 6.405 | 6.405 | 6.414 | 6.216 | 6.756 | 7,267,955 | 6.4029 | -1.25% |
| 2021-07-30 | 0 | 7.200 | 7.190 | 7.200 | 7.050 | 7.490 | 9,976,000 | 73,000,020 | 7.3176 | 6.486 | 6.477 | 6.486 | 6.351 | 6.747 | 11,074,062 | 6.5920 | -1.64% |
| 2021-07-29 | 0 | 7.320 | 7.320 | 7.330 | 6.730 | 7.490 | 19,087,000 | 139,470,637 | 7.3071 | 6.594 | 6.594 | 6.603 | 6.063 | 6.747 | 21,187,913 | 6.5826 | 10.08% |
| 2021-07-28 | 0 | 6.650 | 6.650 | 6.660 | 6.290 | 6.740 | 6,820,000 | 44,517,625 | 6.5275 | 5.991 | 5.991 | 6.000 | 5.666 | 6.072 | 7,570,680 | 5.8803 | -0.30% |
| 2021-07-27 | 0 | 6.670 | 6.610 | 6.670 | 6.100 | 6.880 | 24,148,000 | 159,181,410 | 6.5919 | 6.009 | 5.955 | 6.009 | 5.495 | 6.198 | 26,805,980 | 5.9383 | -1.48% |
| 2021-07-26 | 0 | 6.770 | 6.770 | 6.790 | 6.730 | 7.580 | 15,399,000 | 107,327,737 | 6.9698 | 6.099 | 6.099 | 6.117 | 6.063 | 6.828 | 17,093,974 | 6.2787 | -10.80% |
| 2021-07-23 | 0 | 7.590 | 7.590 | 7.600 | 7.530 | 7.820 | 4,398,000 | 33,639,565 | 7.6488 | 6.837 | 6.837 | 6.846 | 6.783 | 7.045 | 4,882,090 | 6.8904 | -2.19% |
| 2021-07-22 | 0 | 7.760 | 7.730 | 7.760 | 7.660 | 7.920 | 3,373,500 | 26,191,550 | 7.7639 | 6.991 | 6.964 | 6.991 | 6.900 | 7.135 | 3,744,822 | 6.9941 | 0.26% |
| 2021-07-21 | 0 | 7.740 | 7.730 | 7.740 | 7.570 | 7.970 | 3,504,500 | 27,479,660 | 7.8412 | 6.973 | 6.964 | 6.973 | 6.819 | 7.180 | 3,890,242 | 7.0637 | 2.65% |
| 2021-07-20 | 0 | 7.540 | 7.540 | 7.560 | 7.440 | 7.800 | 6,164,500 | 46,563,410 | 7.5535 | 6.792 | 6.792 | 6.810 | 6.702 | 7.027 | 6,843,029 | 6.8045 | -2.58% |
| 2021-07-19 | 0 | 7.740 | 7.720 | 7.740 | 7.700 | 7.980 | 3,324,000 | 26,026,817 | 7.8300 | 6.973 | 6.955 | 6.973 | 6.936 | 7.189 | 3,689,874 | 7.0536 | 0.39% |
| 2021-07-16 | 0 | 7.710 | 7.710 | 7.720 | 7.630 | 7.920 | 9,127,500 | 70,522,576 | 7.7264 | 6.946 | 6.946 | 6.955 | 6.873 | 7.135 | 10,132,167 | 6.9603 | -2.16% |
| 2021-07-15 | 0 | 7.880 | 7.860 | 7.880 | 7.800 | 8.160 | 5,983,000 | 47,128,863 | 7.8771 | 7.099 | 7.081 | 7.099 | 7.027 | 7.351 | 6,641,551 | 7.0961 | -3.19% |
| 2021-07-14 | 0 | 8.140 | 8.130 | 8.140 | 7.920 | 8.200 | 3,822,000 | 31,032,217 | 8.1194 | 7.333 | 7.324 | 7.333 | 7.135 | 7.387 | 4,242,689 | 7.3143 | 2.91% |
| 2021-07-13 | 0 | 7.910 | 7.900 | 7.910 | 7.850 | 8.150 | 5,989,500 | 47,548,387 | 7.9386 | 7.126 | 7.117 | 7.126 | 7.072 | 7.342 | 6,648,767 | 7.1515 | -2.83% |
| 2021-07-12 | 0 | 8.140 | 8.120 | 8.140 | 7.910 | 8.380 | 5,782,000 | 46,932,642 | 8.1170 | 7.333 | 7.315 | 7.333 | 7.126 | 7.549 | 6,418,427 | 7.3122 | 0.49% |
| 2021-07-09 | 0 | 8.100 | 8.100 | 8.110 | 7.820 | 8.380 | 10,810,300 | 88,292,401 | 8.1674 | 7.297 | 7.297 | 7.306 | 7.045 | 7.549 | 12,000,194 | 7.3576 | 1.89% |
| 2021-07-08 | 0 | 7.950 | 7.950 | 7.960 | 7.810 | 8.180 | 10,074,500 | 80,133,104 | 7.9541 | 7.162 | 7.162 | 7.171 | 7.036 | 7.369 | 11,183,404 | 7.1654 | -1.85% |
| 2021-07-07 | 0 | 8.100 | 8.090 | 8.100 | 7.950 | 8.510 | 8,828,500 | 72,427,773 | 8.2039 | 7.297 | 7.288 | 7.297 | 7.162 | 7.666 | 9,800,256 | 7.3904 | -2.06% |
| 2021-07-06 | 0 | 8.270 | 8.240 | 8.270 | 7.880 | 8.450 | 20,927,000 | 169,009,884 | 8.0762 | 7.450 | 7.423 | 7.450 | 7.099 | 7.612 | 23,230,443 | 7.2754 | -2.13% |
| 2021-07-05 | 0 | 8.450 | 8.430 | 8.450 | 8.360 | 8.960 | 12,456,920 | 106,656,268 | 8.5620 | 7.612 | 7.594 | 7.612 | 7.531 | 8.072 | 13,828,058 | 7.7130 | -5.06% |
| 2021-07-02 | 0 | 8.900 | 8.890 | 8.900 | 8.760 | 9.770 | 11,937,500 | 107,982,134 | 9.0456 | 8.018 | 8.009 | 8.018 | 7.891 | 8.801 | 13,251,465 | 8.1487 | -5.62% |
| 2021-06-30 | 0 | 9.430 | 9.430 | 9.440 | 9.360 | 9.830 | 13,604,000 | 128,809,703 | 9.4685 | 8.495 | 8.495 | 8.504 | 8.432 | 8.855 | 15,101,397 | 8.5297 | -3.68% |
| 2021-06-29 | 0 | 9.790 | 9.780 | 9.790 | 9.580 | 10.48 | 16,219,500 | 159,670,870 | 9.8444 | 8.819 | 8.810 | 8.819 | 8.630 | 9.441 | 18,004,787 | 8.8682 | -6.05% |
| 2021-06-28 | 0 | 10.42 | 10.40 | 10.42 | 10.06 | 10.60 | 7,789,798 | 80,262,553 | 10.304 | 9.387 | 9.369 | 9.387 | 9.062 | 9.549 | 8,647,224 | 9.2819 | 0.39% |
| 2021-06-25 | 0 | 10.38 | 10.34 | 10.38 | 9.940 | 10.70 | 19,440,166 | 199,118,593 | 10.243 | 9.351 | 9.315 | 9.351 | 8.954 | 9.639 | 21,579,952 | 9.2270 | -1.70% |
| 2021-06-24 | 0 | 10.56 | 10.56 | 10.58 | 10.40 | 11.24 | 18,286,500 | 195,751,098 | 10.705 | 9.513 | 9.513 | 9.531 | 9.369 | 10.13 | 20,299,302 | 9.6432 | -5.38% |
| 2021-06-23 | 0 | 11.16 | 11.14 | 11.16 | 10.64 | 11.66 | 35,148,366 | 393,924,190 | 11.208 | 10.05 | 10.04 | 10.05 | 9.585 | 10.50 | 39,017,160 | 10.096 | 2.76% |
| 2021-06-22 | 0 | 10.86 | 10.84 | 10.86 | 9.440 | 11.00 | 35,738,287 | 370,593,206 | 10.370 | 9.783 | 9.765 | 9.783 | 8.504 | 9.909 | 39,672,014 | 9.3414 | 11.38% |
| 2021-06-21 | 0 | 9.750 | 9.740 | 9.750 | 9.080 | 10.40 | 23,134,376 | 228,607,734 | 9.8817 | 8.783 | 8.774 | 8.783 | 8.180 | 9.369 | 25,680,786 | 8.9019 | 6.21% |
| 2021-06-18 | 0 | 9.180 | 9.180 | 9.190 | 9.070 | 9.600 | 6,306,526 | 58,672,187 | 9.3034 | 8.270 | 8.270 | 8.279 | 8.171 | 8.648 | 7,000,688 | 8.3809 | -2.34% |
| 2021-06-17 | 0 | 9.400 | 9.400 | 9.410 | 8.800 | 9.530 | 8,244,141 | 76,716,220 | 9.3055 | 8.468 | 8.468 | 8.477 | 7.927 | 8.585 | 9,151,577 | 8.3828 | 5.50% |
| 2021-06-16 | 0 | 8.910 | 8.880 | 8.910 | 8.510 | 9.200 | 8,930,766 | 79,469,966 | 8.8984 | 8.027 | 7.999 | 8.027 | 7.666 | 8.288 | 9,913,779 | 8.0161 | -1.00% |
| 2021-06-15 | 0 | 9.000 | 8.990 | 9.000 | 8.850 | 9.280 | 5,127,402 | 46,114,188 | 8.9937 | 8.108 | 8.099 | 8.108 | 7.972 | 8.360 | 5,691,777 | 8.1019 | -1.85% |
| 2021-06-11 | 0 | 9.170 | 9.170 | 9.180 | 9.150 | 9.620 | 5,157,000 | 48,322,090 | 9.3702 | 8.261 | 8.261 | 8.270 | 8.243 | 8.666 | 5,724,633 | 8.4411 | -0.86% |
| 2021-06-10 | 0 | 9.250 | 9.240 | 9.250 | 9.150 | 9.790 | 9,280,500 | 87,255,230 | 9.4020 | 8.333 | 8.324 | 8.333 | 8.243 | 8.819 | 10,302,008 | 8.4697 | -3.85% |
| 2021-06-09 | 0 | 9.620 | 9.570 | 9.620 | 8.780 | 9.650 | 8,587,500 | 79,921,525 | 9.3067 | 8.666 | 8.621 | 8.666 | 7.909 | 8.693 | 9,532,729 | 8.3839 | 5.60% |
| 2021-06-08 | 0 | 9.110 | 9.110 | 9.120 | 8.720 | 9.660 | 13,308,794 | 121,483,333 | 9.1280 | 8.207 | 8.207 | 8.216 | 7.855 | 8.702 | 14,773,698 | 8.2229 | -3.39% |
| 2021-06-07 | 0 | 9.430 | 9.430 | 9.440 | 9.250 | 10.48 | 24,343,515 | 236,950,529 | 9.7336 | 8.495 | 8.495 | 8.504 | 8.333 | 9.441 | 27,023,015 | 8.7685 | -2.90% |
| 2021-06-04 | 0 | 9.800 | 9.790 | 9.800 | 8.760 | 10.04 | 30,838,786 | 298,804,960 | 9.6893 | 8.749 | 8.740 | 8.749 | 7.820 | 8.963 | 34,544,120 | 8.6500 | 9.74% |
| 2021-06-03 | 0 | 8.930 | 8.930 | 8.950 | 8.290 | 9.240 | 16,065,287 | 142,476,363 | 8.8686 | 7.972 | 7.972 | 7.990 | 7.401 | 8.249 | 17,995,559 | 7.9173 | 6.95% |
| 2021-06-02 | 0 | 8.350 | 8.330 | 8.350 | 8.300 | 8.540 | 4,400,000 | 37,013,290 | 8.4121 | 7.454 | 7.436 | 7.454 | 7.410 | 7.624 | 4,928,668 | 7.5098 | -1.53% |
| 2021-06-01 | 0 | 8.480 | 8.450 | 8.480 | 8.100 | 8.530 | 8,018,035 | 67,234,611 | 8.3854 | 7.570 | 7.544 | 7.570 | 7.231 | 7.615 | 8,981,416 | 7.4860 | 2.54% |
| 2021-05-31 | 0 | 8.270 | 8.270 | 8.280 | 7.900 | 8.380 | 5,256,000 | 43,076,635 | 8.1957 | 7.383 | 7.383 | 7.392 | 7.053 | 7.481 | 5,887,518 | 7.3166 | 5.35% |
| 2021-05-28 | 0 | 7.850 | 7.850 | 7.860 | 7.770 | 8.060 | 3,791,500 | 29,954,235 | 7.9004 | 7.008 | 7.008 | 7.017 | 6.937 | 7.195 | 4,247,055 | 7.0529 | -2.12% |
| 2021-05-27 | 0 | 8.020 | 8.000 | 8.020 | 7.900 | 8.270 | 8,773,950 | 70,460,521 | 8.0306 | 7.160 | 7.142 | 7.160 | 7.053 | 7.383 | 9,828,155 | 7.1693 | -1.96% |
| 2021-05-26 | 0 | 8.180 | 8.180 | 8.190 | 7.960 | 8.360 | 8,013,046 | 65,640,526 | 8.1917 | 7.303 | 7.303 | 7.312 | 7.106 | 7.463 | 8,975,827 | 7.3130 | 0.62% |
| 2021-05-25 | 0 | 8.130 | 8.130 | 8.140 | 7.640 | 8.530 | 20,274,958 | 168,115,621 | 8.2918 | 7.258 | 7.258 | 7.267 | 6.821 | 7.615 | 22,711,030 | 7.4024 | 3.04% |
| 2021-05-24 | 0 | 7.890 | 7.880 | 7.890 | 7.520 | 8.470 | 12,995,632 | 102,586,799 | 7.8939 | 7.044 | 7.035 | 7.044 | 6.713 | 7.561 | 14,557,080 | 7.0472 | 4.50% |
| 2021-05-21 | 0 | 7.550 | 7.520 | 7.550 | 7.140 | 7.880 | 11,438,923 | 86,045,619 | 7.5222 | 6.740 | 6.713 | 6.740 | 6.374 | 7.035 | 12,813,330 | 6.7153 | 7.40% |
| 2021-05-20 | 0 | 7.030 | 6.990 | 7.030 | 6.920 | 7.180 | 1,868,926 | 13,051,999 | 6.9837 | 6.276 | 6.240 | 6.276 | 6.178 | 6.410 | 2,093,481 | 6.2346 | -1.26% |
| 2021-05-18 | 0 | 7.120 | 7.100 | 7.120 | 7.050 | 7.180 | 2,054,591 | 14,600,574 | 7.1063 | 6.356 | 6.338 | 6.356 | 6.294 | 6.410 | 2,301,454 | 6.3441 | 0.99% |
| 2021-05-17 | 0 | 7.050 | 7.050 | 7.070 | 6.990 | 7.230 | 5,847,715 | 41,368,207 | 7.0743 | 6.294 | 6.294 | 6.312 | 6.240 | 6.454 | 6,550,328 | 6.3154 | 0.71% |
| 2021-05-14 | 0 | 7.000 | 7.000 | 7.070 | 6.810 | 7.150 | 2,111,775 | 14,735,743 | 6.9779 | 6.249 | 6.249 | 6.312 | 6.080 | 6.383 | 2,365,508 | 6.2294 | -1.27% |
| 2021-05-13 | 0 | 7.090 | 7.090 | 7.100 | 6.960 | 7.210 | 1,992,000 | 14,118,497 | 7.0876 | 6.329 | 6.329 | 6.338 | 6.213 | 6.437 | 2,231,342 | 6.3274 | -1.53% |
| 2021-05-12 | 0 | 7.200 | 7.200 | 7.210 | 7.000 | 7.350 | 2,409,500 | 17,441,075 | 7.2385 | 6.428 | 6.428 | 6.437 | 6.249 | 6.562 | 2,699,006 | 6.4620 | 1.12% |
| 2021-05-11 | 0 | 7.120 | 7.100 | 7.120 | 6.600 | 7.250 | 4,527,500 | 31,880,910 | 7.0416 | 6.356 | 6.338 | 6.356 | 5.892 | 6.472 | 5,071,487 | 6.2863 | 3.64% |
| 2021-05-10 | 0 | 6.870 | 6.840 | 6.870 | 6.570 | 6.920 | 3,308,500 | 22,259,550 | 6.7280 | 6.133 | 6.106 | 6.133 | 5.865 | 6.178 | 3,706,022 | 6.0063 | 3.15% |
| 2021-05-07 | 0 | 6.660 | 6.660 | 6.680 | 6.630 | 6.890 | 2,111,000 | 14,197,535 | 6.7255 | 5.946 | 5.946 | 5.963 | 5.919 | 6.151 | 2,364,640 | 6.0041 | -3.34% |
| 2021-05-06 | 0 | 6.890 | 6.890 | 6.930 | 6.720 | 7.120 | 5,092,000 | 35,296,100 | 6.9317 | 6.151 | 6.151 | 6.187 | 5.999 | 6.356 | 5,703,813 | 6.1882 | 1.92% |
| 2021-05-05 | 0 | 6.760 | 6.740 | 6.760 | 6.720 | 6.840 | 2,562,000 | 17,399,330 | 6.7913 | 6.035 | 6.017 | 6.035 | 5.999 | 6.106 | 2,869,829 | 6.0628 | -1.17% |
| 2021-05-04 | 0 | 6.840 | 6.840 | 6.850 | 6.580 | 6.890 | 4,482,179 | 30,454,006 | 6.7945 | 6.106 | 6.106 | 6.115 | 5.874 | 6.151 | 5,020,721 | 6.0657 | 2.86% |
| 2021-05-03 | 0 | 6.650 | 6.640 | 6.650 | 6.550 | 6.750 | 1,004,000 | 6,663,845 | 6.6373 | 5.937 | 5.928 | 5.937 | 5.847 | 6.026 | 1,124,632 | 5.9254 | -1.34% |
| 2021-04-30 | 0 | 6.740 | 6.740 | 6.760 | 6.650 | 6.910 | 830,500 | 5,615,546 | 6.7616 | 6.017 | 6.017 | 6.035 | 5.937 | 6.169 | 930,286 | 6.0364 | -1.61% |
| 2021-04-29 | 0 | 6.850 | 6.840 | 6.850 | 6.710 | 7.190 | 2,096,010 | 14,561,538 | 6.9473 | 6.115 | 6.106 | 6.115 | 5.990 | 6.419 | 2,347,849 | 6.2021 | 0.44% |
| 2021-04-28 | 0 | 6.820 | 6.810 | 6.820 | 6.400 | 6.850 | 3,736,000 | 24,486,435 | 6.5542 | 6.088 | 6.080 | 6.088 | 5.714 | 6.115 | 4,184,887 | 5.8512 | 3.02% |
| 2021-04-27 | 0 | 6.620 | 6.590 | 6.620 | 6.550 | 6.890 | 2,434,431 | 16,375,117 | 6.7265 | 5.910 | 5.883 | 5.910 | 5.847 | 6.151 | 2,726,932 | 6.0050 | 0.00% |
| 2021-04-26 | 0 | 6.620 | 6.600 | 6.620 | 6.600 | 6.880 | 5,753,000 | 38,855,332 | 6.7539 | 5.910 | 5.892 | 5.910 | 5.892 | 6.142 | 6,444,233 | 6.0295 | 0.46% |
| 2021-04-23 | 0 | 6.590 | 6.590 | 6.600 | 6.360 | 6.620 | 2,081,000 | 13,578,555 | 6.5250 | 5.883 | 5.883 | 5.892 | 5.678 | 5.910 | 2,331,036 | 5.8251 | 2.49% |
| 2021-04-22 | 0 | 6.430 | 6.420 | 6.430 | 6.200 | 6.430 | 1,248,500 | 7,918,330 | 6.3423 | 5.740 | 5.731 | 5.740 | 5.535 | 5.740 | 1,398,509 | 5.6620 | 3.04% |
| 2021-04-21 | 0 | 6.240 | 6.220 | 6.240 | 6.190 | 6.340 | 1,109,500 | 6,922,775 | 6.2395 | 5.571 | 5.553 | 5.571 | 5.526 | 5.660 | 1,242,808 | 5.5703 | -1.73% |
| 2021-04-20 | 0 | 6.350 | 6.350 | 6.360 | 6.160 | 6.450 | 2,924,500 | 18,490,680 | 6.3227 | 5.669 | 5.669 | 5.678 | 5.499 | 5.758 | 3,275,884 | 5.6445 | 1.93% |
| 2021-04-19 | 0 | 6.230 | 6.210 | 6.230 | 6.120 | 6.250 | 1,227,500 | 7,615,335 | 6.2039 | 5.562 | 5.544 | 5.562 | 5.464 | 5.580 | 1,374,986 | 5.5385 | 1.47% |
| 2021-04-16 | 0 | 6.140 | 6.140 | 6.150 | 6.060 | 6.240 | 964,000 | 5,899,555 | 6.1199 | 5.481 | 5.481 | 5.490 | 5.410 | 5.571 | 1,079,826 | 5.4634 | 0.99% |
| 2021-04-15 | 0 | 6.080 | 6.060 | 6.080 | 6.000 | 6.210 | 1,386,500 | 8,423,005 | 6.0750 | 5.428 | 5.410 | 5.428 | 5.356 | 5.544 | 1,553,090 | 5.4234 | -2.25% |
| 2021-04-14 | 0 | 6.220 | 6.210 | 6.220 | 6.100 | 6.250 | 723,500 | 4,483,572 | 6.1971 | 5.553 | 5.544 | 5.553 | 5.446 | 5.580 | 810,430 | 5.5323 | 0.65% |
| 2021-04-13 | 0 | 6.180 | 6.120 | 6.180 | 6.130 | 6.290 | 481,010 | 2,996,697 | 6.2300 | 5.517 | 5.464 | 5.517 | 5.472 | 5.615 | 538,804 | 5.5618 | 0.98% |
| 2021-04-12 | 0 | 6.120 | 6.100 | 6.120 | 6.060 | 6.220 | 1,271,500 | 7,776,605 | 6.1161 | 5.464 | 5.446 | 5.464 | 5.410 | 5.553 | 1,424,273 | 5.4601 | -2.24% |
| 2021-04-09 | 0 | 6.260 | 6.250 | 6.260 | 6.160 | 6.350 | 1,192,500 | 7,449,290 | 6.2468 | 5.589 | 5.580 | 5.589 | 5.499 | 5.669 | 1,335,781 | 5.5767 | -1.42% |
| 2021-04-08 | 0 | 6.350 | 6.330 | 6.350 | 6.240 | 6.510 | 1,608,608 | 10,269,030 | 6.3838 | 5.669 | 5.651 | 5.669 | 5.571 | 5.812 | 1,801,885 | 5.6990 | 0.79% |
| 2021-04-07 | 0 | 6.300 | 6.300 | 6.310 | 6.220 | 6.520 | 1,587,000 | 10,050,440 | 6.3330 | 5.624 | 5.624 | 5.633 | 5.553 | 5.821 | 1,777,681 | 5.6537 | -2.78% |
| 2021-04-01 | 0 | 6.480 | 6.460 | 6.480 | 6.150 | 6.500 | 2,385,000 | 15,167,015 | 6.3593 | 5.785 | 5.767 | 5.785 | 5.490 | 5.803 | 2,671,562 | 5.6772 | 5.88% |
| 2021-03-31 | 0 | 6.120 | 6.120 | 6.130 | 6.100 | 6.310 | 1,390,000 | 8,528,689 | 6.1357 | 5.464 | 5.464 | 5.472 | 5.446 | 5.633 | 1,557,011 | 5.4776 | -2.86% |
| 2021-03-30 | 0 | 6.300 | 6.280 | 6.300 | 6.150 | 6.490 | 1,980,500 | 12,551,190 | 6.3374 | 5.624 | 5.606 | 5.624 | 5.490 | 5.794 | 2,218,461 | 5.6576 | 1.45% |
| 2021-03-29 | 0 | 6.210 | 6.160 | 6.210 | 6.120 | 6.400 | 1,677,000 | 10,456,355 | 6.2352 | 5.544 | 5.499 | 5.544 | 5.464 | 5.714 | 1,878,494 | 5.5663 | -0.96% |
| 2021-03-26 | 0 | 6.270 | 6.220 | 6.270 | 5.920 | 6.280 | 1,757,000 | 10,804,465 | 6.1494 | 5.597 | 5.553 | 5.597 | 5.285 | 5.606 | 1,968,107 | 5.4898 | 4.15% |
| 2021-03-25 | 0 | 6.020 | 6.000 | 6.020 | 5.850 | 6.070 | 1,200,500 | 7,190,977 | 5.9900 | 5.374 | 5.356 | 5.374 | 5.223 | 5.419 | 1,344,742 | 5.3475 | -0.82% |
| 2021-03-24 | 0 | 6.070 | 6.040 | 6.070 | 6.010 | 6.260 | 1,493,500 | 9,066,050 | 6.0703 | 5.419 | 5.392 | 5.419 | 5.365 | 5.589 | 1,672,947 | 5.4192 | -1.46% |
| 2021-03-23 | 0 | 6.160 | 6.160 | 6.170 | 6.110 | 6.470 | 2,042,980 | 12,699,597 | 6.2162 | 5.499 | 5.499 | 5.508 | 5.455 | 5.776 | 2,288,448 | 5.5494 | -6.10% |
| 2021-03-22 | 0 | 6.560 | 6.560 | 6.570 | 6.410 | 6.650 | 741,000 | 4,797,045 | 6.4737 | 5.856 | 5.856 | 5.865 | 5.722 | 5.937 | 830,032 | 5.7793 | 0.00% |
| 2021-03-19 | 0 | 6.560 | 6.550 | 6.560 | 6.320 | 6.620 | 1,413,500 | 9,150,560 | 6.4737 | 5.856 | 5.847 | 5.856 | 5.642 | 5.910 | 1,583,334 | 5.7793 | -0.91% |
| 2021-03-18 | 0 | 6.620 | 6.590 | 6.620 | 6.580 | 6.800 | 812,500 | 5,389,415 | 6.6331 | 5.910 | 5.883 | 5.910 | 5.874 | 6.071 | 910,123 | 5.9216 | -1.05% |
| 2021-03-17 | 0 | 6.690 | 6.680 | 6.690 | 6.530 | 6.730 | 1,008,000 | 6,691,891 | 6.6388 | 5.972 | 5.963 | 5.972 | 5.830 | 6.008 | 1,129,113 | 5.9267 | 0.30% |
| 2021-03-16 | 0 | 6.670 | 6.650 | 6.670 | 6.420 | 6.800 | 3,656,500 | 24,131,810 | 6.5997 | 5.955 | 5.937 | 5.955 | 5.731 | 6.071 | 4,095,835 | 5.8918 | 4.22% |
| 2021-03-15 | 0 | 6.400 | 6.380 | 6.400 | 6.280 | 6.660 | 1,745,918 | 11,248,381 | 6.4427 | 5.714 | 5.696 | 5.714 | 5.606 | 5.946 | 1,955,693 | 5.7516 | -0.16% |
| 2021-03-12 | 0 | 6.410 | 6.400 | 6.410 | 6.330 | 6.630 | 1,691,000 | 10,861,045 | 6.4229 | 5.722 | 5.714 | 5.722 | 5.651 | 5.919 | 1,894,177 | 5.7339 | -1.38% |
| 2021-03-11 | 0 | 6.500 | 6.490 | 6.500 | 6.270 | 6.550 | 2,279,000 | 14,728,371 | 6.4626 | 5.803 | 5.794 | 5.803 | 5.597 | 5.847 | 2,552,826 | 5.7694 | 4.33% |
| 2021-03-10 | 0 | 6.230 | 6.230 | 6.280 | 6.100 | 6.300 | 10,976,500 | 68,073,420 | 6.2017 | 5.562 | 5.562 | 5.606 | 5.446 | 5.624 | 12,295,346 | 5.5365 | 3.66% |
| 2021-03-09 | 0 | 6.010 | 5.990 | 6.010 | 5.910 | 6.210 | 2,602,500 | 15,686,995 | 6.0277 | 5.365 | 5.347 | 5.365 | 5.276 | 5.544 | 2,915,195 | 5.3811 | -1.80% |
| 2021-03-08 | 0 | 6.120 | 6.110 | 6.120 | 6.070 | 6.660 | 2,534,500 | 15,764,705 | 6.2200 | 5.464 | 5.455 | 5.464 | 5.419 | 5.946 | 2,839,025 | 5.5529 | -6.85% |
| 2021-03-05 | 0 | 6.570 | 6.560 | 6.570 | 6.450 | 6.810 | 4,090,000 | 26,863,810 | 6.5682 | 5.865 | 5.856 | 5.865 | 5.758 | 6.080 | 4,581,421 | 5.8636 | -3.52% |
| 2021-03-04 | 0 | 6.810 | 6.800 | 6.810 | 6.760 | 6.980 | 1,089,500 | 7,466,430 | 6.8531 | 6.080 | 6.071 | 6.080 | 6.035 | 6.231 | 1,220,405 | 6.1180 | -2.71% |
| 2021-03-03 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.150 | 2,702,557 | 19,125,283 | 7.0767 | 6.249 | 6.249 | 6.258 | 6.249 | 6.383 | 3,027,274 | 6.3177 | -0.43% |
| 2021-03-02 | 0 | 7.030 | 7.030 | 7.040 | 6.950 | 7.230 | 3,347,500 | 23,640,130 | 7.0620 | 6.276 | 6.276 | 6.285 | 6.205 | 6.454 | 3,749,708 | 6.3045 | -1.26% |
| 2021-03-01 | 0 | 7.120 | 7.120 | 7.130 | 6.650 | 7.160 | 3,636,000 | 25,717,625 | 7.0731 | 6.356 | 6.356 | 6.365 | 5.937 | 6.392 | 4,072,872 | 6.3144 | 6.91% |
| 2021-02-26 | 0 | 6.660 | 6.620 | 6.660 | 6.410 | 6.740 | 3,692,500 | 24,511,645 | 6.6382 | 5.946 | 5.910 | 5.946 | 5.722 | 6.017 | 4,136,160 | 5.9262 | 0.30% |
| 2021-02-25 | 0 | 6.640 | 6.640 | 6.650 | 6.560 | 6.790 | 2,707,500 | 18,062,350 | 6.6712 | 5.928 | 5.928 | 5.937 | 5.856 | 6.062 | 3,032,811 | 5.9556 | 1.07% |
| 2021-02-24 | 0 | 6.570 | 6.560 | 6.570 | 6.360 | 6.920 | 5,609,000 | 36,803,430 | 6.5615 | 5.865 | 5.856 | 5.865 | 5.678 | 6.178 | 6,282,931 | 5.8577 | -5.06% |
| 2021-02-23 | 0 | 6.920 | 6.880 | 6.920 | 6.800 | 7.140 | 2,946,500 | 20,536,400 | 6.9698 | 6.178 | 6.142 | 6.178 | 6.071 | 6.374 | 3,300,527 | 6.2222 | -2.67% |
| 2021-02-22 | 0 | 7.110 | 7.090 | 7.110 | 7.000 | 7.390 | 3,300,810 | 23,585,719 | 7.1454 | 6.347 | 6.329 | 6.347 | 6.249 | 6.597 | 3,697,408 | 6.3790 | -2.07% |
| 2021-02-19 | 0 | 7.260 | 7.260 | 7.300 | 7.020 | 7.360 | 2,919,480 | 20,953,962 | 7.1773 | 6.481 | 6.481 | 6.517 | 6.267 | 6.571 | 3,270,261 | 6.4074 | -0.27% |
| 2021-02-18 | 0 | 7.280 | 7.270 | 7.280 | 7.230 | 7.520 | 3,024,000 | 22,152,175 | 7.3255 | 6.499 | 6.490 | 6.499 | 6.454 | 6.713 | 3,387,339 | 6.5397 | -2.15% |
| 2021-02-17 | 0 | 7.440 | 7.440 | 7.450 | 7.380 | 7.570 | 2,122,000 | 15,816,087 | 7.4534 | 6.642 | 6.642 | 6.651 | 6.588 | 6.758 | 2,376,962 | 6.6539 | -0.27% |
| 2021-02-16 | 0 | 7.460 | 7.450 | 7.460 | 7.420 | 7.930 | 2,115,500 | 15,912,900 | 7.5221 | 6.660 | 6.651 | 6.660 | 6.624 | 7.079 | 2,369,681 | 6.7152 | -3.87% |
| 2021-02-11 | 0 | 7.760 | 7.760 | 7.790 | 7.700 | 7.840 | 462,500 | 3,580,125 | 7.7408 | 6.928 | 6.928 | 6.954 | 6.874 | 6.999 | 518,070 | 6.9105 | -2.39% |
| 2021-02-10 | 0 | 7.950 | 7.920 | 7.950 | 7.520 | 7.950 | 1,663,111 | 12,960,328 | 7.7928 | 7.097 | 7.070 | 7.097 | 6.713 | 7.097 | 1,862,937 | 6.9569 | 6.00% |
| 2021-02-09 | 0 | 7.500 | 7.480 | 7.500 | 7.480 | 7.750 | 714,000 | 5,397,202 | 7.5591 | 6.696 | 6.678 | 6.696 | 6.678 | 6.919 | 799,788 | 6.7483 | -3.35% |
| 2021-02-08 | 0 | 7.760 | 7.750 | 7.760 | 7.580 | 7.800 | 1,149,610 | 8,854,469 | 7.7022 | 6.928 | 6.919 | 6.928 | 6.767 | 6.963 | 1,287,738 | 6.8760 | 0.13% |
| 2021-02-05 | 0 | 7.750 | 7.700 | 7.750 | 7.530 | 7.850 | 3,059,500 | 23,497,130 | 7.6801 | 6.919 | 6.874 | 6.919 | 6.722 | 7.008 | 3,427,104 | 6.8563 | -0.13% |
| 2021-02-04 | 0 | 7.760 | 7.750 | 7.760 | 7.600 | 8.000 | 1,446,000 | 11,266,755 | 7.7917 | 6.928 | 6.919 | 6.928 | 6.785 | 7.142 | 1,619,739 | 6.9559 | -1.77% |
| 2021-02-03 | 0 | 7.900 | 7.870 | 7.910 | 7.790 | 8.050 | 1,950,500 | 15,467,330 | 7.9299 | 7.053 | 7.026 | 7.062 | 6.954 | 7.187 | 2,184,856 | 7.0793 | 1.41% |
| 2021-02-02 | 0 | 7.790 | 7.780 | 7.790 | 7.410 | 7.950 | 3,352,072 | 25,900,880 | 7.7268 | 6.954 | 6.945 | 6.954 | 6.615 | 7.097 | 3,754,829 | 6.8980 | 4.70% |
| 2021-02-01 | 0 | 7.440 | 7.430 | 7.440 | 7.420 | 7.760 | 2,605,500 | 19,724,480 | 7.5703 | 6.642 | 6.633 | 6.642 | 6.624 | 6.928 | 2,918,555 | 6.7583 | -2.62% |
| 2021-01-29 | 0 | 7.640 | 7.620 | 7.640 | 7.390 | 7.800 | 2,844,000 | 21,628,241 | 7.6049 | 6.821 | 6.803 | 6.821 | 6.597 | 6.963 | 3,185,712 | 6.7891 | -0.13% |
| 2021-01-28 | 0 | 7.650 | 7.650 | 7.660 | 7.220 | 7.730 | 6,558,500 | 49,194,123 | 7.5008 | 6.829 | 6.829 | 6.838 | 6.446 | 6.901 | 7,346,515 | 6.6963 | -0.39% |
| 2021-01-27 | 0 | 7.680 | 7.680 | 7.700 | 7.510 | 7.830 | 2,155,500 | 16,555,800 | 7.6807 | 6.856 | 6.856 | 6.874 | 6.704 | 6.990 | 2,414,487 | 6.8569 | -2.54% |
| 2021-01-26 | 0 | 7.880 | 7.880 | 7.890 | 7.670 | 8.340 | 6,027,610 | 47,805,096 | 7.9310 | 7.035 | 7.035 | 7.044 | 6.847 | 7.445 | 6,751,838 | 7.0803 | -5.52% |
| 2021-01-25 | 0 | 8.340 | 8.310 | 8.340 | 7.350 | 8.420 | 10,694,181 | 84,468,348 | 7.8985 | 7.445 | 7.419 | 7.445 | 6.562 | 7.517 | 11,979,106 | 7.0513 | 13.78% |
| 2021-01-22 | 0 | 7.330 | 7.330 | 7.350 | 7.080 | 7.450 | 2,642,500 | 19,349,190 | 7.3223 | 6.544 | 6.544 | 6.562 | 6.321 | 6.651 | 2,960,001 | 6.5369 | 0.96% |
| 2021-01-21 | 0 | 7.260 | 7.260 | 7.340 | 7.210 | 7.700 | 4,274,440 | 31,776,762 | 7.4341 | 6.481 | 6.481 | 6.553 | 6.437 | 6.874 | 4,788,021 | 6.6367 | -1.22% |
| 2021-01-20 | 0 | 7.350 | 7.340 | 7.350 | 6.740 | 7.460 | 7,643,714 | 55,422,176 | 7.2507 | 6.562 | 6.553 | 6.562 | 6.017 | 6.660 | 8,562,120 | 6.4730 | 9.05% |
| 2021-01-19 | 0 | 6.740 | 6.720 | 6.740 | 6.370 | 6.760 | 3,488,000 | 22,875,530 | 6.5584 | 6.017 | 5.999 | 6.017 | 5.687 | 6.035 | 3,907,089 | 5.8549 | 3.85% |
| 2021-01-18 | 0 | 6.490 | 6.490 | 6.500 | 6.340 | 6.520 | 3,253,000 | 20,891,005 | 6.4221 | 5.794 | 5.794 | 5.803 | 5.660 | 5.821 | 3,643,854 | 5.7332 | 0.15% |
| 2021-01-15 | 0 | 6.480 | 6.480 | 6.490 | 6.370 | 6.580 | 2,429,820 | 15,600,068 | 6.4203 | 5.785 | 5.785 | 5.794 | 5.687 | 5.874 | 2,721,767 | 5.7316 | -2.41% |
| 2021-01-14 | 0 | 6.640 | 6.620 | 6.640 | 6.380 | 6.650 | 2,315,000 | 15,138,020 | 6.5391 | 5.928 | 5.910 | 5.928 | 5.696 | 5.937 | 2,593,151 | 5.8377 | 2.00% |
| 2021-01-13 | 0 | 6.510 | 6.500 | 6.510 | 6.280 | 6.770 | 2,561,500 | 16,666,500 | 6.5065 | 5.812 | 5.803 | 5.812 | 5.606 | 6.044 | 2,869,269 | 5.8086 | -2.11% |
| 2021-01-12 | 0 | 6.650 | 6.650 | 6.680 | 6.610 | 6.780 | 1,512,500 | 10,090,485 | 6.6714 | 5.937 | 5.937 | 5.963 | 5.901 | 6.053 | 1,694,230 | 5.9558 | 0.45% |
| 2021-01-11 | 0 | 6.620 | 6.610 | 6.620 | 6.570 | 6.800 | 2,205,000 | 14,659,060 | 6.6481 | 5.910 | 5.901 | 5.910 | 5.865 | 6.071 | 2,469,935 | 5.9350 | -1.63% |
| 2021-01-08 | 0 | 6.730 | 6.730 | 6.740 | 6.550 | 6.880 | 2,140,936 | 14,403,460 | 6.7276 | 6.008 | 6.008 | 6.017 | 5.847 | 6.142 | 2,398,173 | 6.0060 | 0.15% |
| 2021-01-07 | 0 | 6.720 | 6.700 | 6.720 | 6.660 | 7.000 | 2,228,550 | 15,068,986 | 6.7618 | 5.999 | 5.981 | 5.999 | 5.946 | 6.249 | 2,496,314 | 6.0365 | -3.72% |
| 2021-01-06 | 0 | 6.980 | 6.970 | 6.980 | 6.710 | 7.040 | 2,536,000 | 17,688,325 | 6.9749 | 6.231 | 6.222 | 6.231 | 5.990 | 6.285 | 2,840,705 | 6.2267 | 2.20% |
| 2021-01-05 | 0 | 6.830 | 6.810 | 6.830 | 6.530 | 6.830 | 1,797,000 | 12,103,670 | 6.7355 | 6.097 | 6.080 | 6.097 | 5.830 | 6.097 | 2,012,913 | 6.0130 | 1.94% |
| 2021-01-04 | 0 | 6.700 | 6.670 | 6.700 | 6.480 | 6.850 | 4,384,500 | 29,123,312 | 6.6423 | 5.981 | 5.955 | 5.981 | 5.785 | 6.115 | 4,911,305 | 5.9299 | 0.60% |
| 2020-12-31 | 0 | 6.660 | 6.660 | 6.670 | 6.550 | 6.770 | 1,174,000 | 7,778,455 | 6.6256 | 5.946 | 5.946 | 5.955 | 5.847 | 6.044 | 1,315,058 | 5.9149 | -0.60% |
| 2020-12-30 | 0 | 6.700 | 6.670 | 6.700 | 6.180 | 6.730 | 3,699,590 | 24,502,981 | 6.6232 | 5.981 | 5.955 | 5.981 | 5.517 | 6.008 | 4,144,102 | 5.9127 | 6.35% |
| 2020-12-29 | 0 | 6.300 | 6.300 | 6.310 | 6.230 | 6.370 | 1,441,239 | 9,062,731 | 6.2882 | 5.624 | 5.624 | 5.633 | 5.562 | 5.687 | 1,614,406 | 5.6137 | -0.32% |
| 2020-12-28 | 0 | 6.320 | 6.310 | 6.320 | 6.080 | 6.350 | 2,539,500 | 15,930,250 | 6.2730 | 5.642 | 5.633 | 5.642 | 5.428 | 5.669 | 2,844,625 | 5.6001 | 3.10% |
| 2020-12-24 | 0 | 6.130 | 6.130 | 6.160 | 6.040 | 6.200 | 1,199,000 | 7,361,250 | 6.1395 | 5.472 | 5.472 | 5.499 | 5.392 | 5.535 | 1,343,062 | 5.4809 | -0.49% |
| 2020-12-23 | 0 | 6.160 | 6.150 | 6.170 | 6.070 | 6.320 | 2,963,000 | 18,200,130 | 6.1425 | 5.499 | 5.490 | 5.508 | 5.419 | 5.642 | 3,319,010 | 5.4836 | -0.48% |
| 2020-12-22 | 0 | 6.190 | 6.190 | 6.250 | 6.120 | 6.400 | 2,845,500 | 17,775,467 | 6.2469 | 5.526 | 5.526 | 5.580 | 5.464 | 5.714 | 3,187,392 | 5.5768 | -2.37% |
| 2020-12-21 | 0 | 6.340 | 6.330 | 6.340 | 6.000 | 6.350 | 5,034,790 | 31,355,682 | 6.2278 | 5.660 | 5.651 | 5.660 | 5.356 | 5.669 | 5,639,729 | 5.5598 | 7.09% |
| 2020-12-18 | 0 | 5.920 | 5.920 | 5.930 | 5.830 | 6.020 | 1,582,500 | 9,359,810 | 5.9146 | 5.285 | 5.285 | 5.294 | 5.205 | 5.374 | 1,772,640 | 5.2802 | -1.50% |
| 2020-12-17 | 0 | 6.010 | 6.010 | 6.040 | 5.940 | 6.170 | 1,994,005 | 12,041,944 | 6.0391 | 5.365 | 5.365 | 5.392 | 5.303 | 5.508 | 2,233,588 | 5.3913 | 0.17% |
| 2020-12-16 | 0 | 6.000 | 6.000 | 6.030 | 5.630 | 6.190 | 4,658,000 | 27,834,110 | 5.9755 | 5.356 | 5.356 | 5.383 | 5.026 | 5.526 | 5,217,667 | 5.3346 | 5.45% |
| 2020-12-15 | 0 | 5.690 | 5.670 | 5.690 | 5.600 | 5.700 | 570,000 | 3,219,135 | 5.6476 | 5.080 | 5.062 | 5.080 | 4.999 | 5.089 | 638,486 | 5.0418 | 0.71% |
| 2020-12-14 | 0 | 5.650 | 5.650 | 5.660 | 5.590 | 5.740 | 1,139,000 | 6,413,461 | 5.6308 | 5.044 | 5.044 | 5.053 | 4.990 | 5.124 | 1,275,853 | 5.0268 | -0.35% |
| 2020-12-11 | 0 | 5.670 | 5.670 | 5.680 | 5.550 | 5.690 | 1,107,000 | 6,217,061 | 5.6161 | 5.062 | 5.062 | 5.071 | 4.955 | 5.080 | 1,240,008 | 5.0137 | -0.18% |
| 2020-12-10 | 0 | 5.680 | 5.660 | 5.680 | 5.540 | 5.680 | 1,707,000 | 9,553,835 | 5.5969 | 5.071 | 5.053 | 5.071 | 4.946 | 5.071 | 1,912,099 | 4.9965 | 0.71% |
| 2020-12-09 | 0 | 5.640 | 5.640 | 5.660 | 5.600 | 5.800 | 836,500 | 4,761,950 | 5.6927 | 5.035 | 5.035 | 5.053 | 4.999 | 5.178 | 937,007 | 5.0821 | -1.05% |
| 2020-12-08 | 0 | 5.700 | 5.700 | 5.710 | 5.600 | 5.770 | 1,070,000 | 6,061,720 | 5.6652 | 5.089 | 5.089 | 5.098 | 4.999 | 5.151 | 1,198,562 | 5.0575 | -0.35% |
| 2020-12-07 | 0 | 5.720 | 5.700 | 5.720 | 5.580 | 5.720 | 1,521,286 | 8,597,789 | 5.6517 | 5.106 | 5.089 | 5.106 | 4.981 | 5.106 | 1,704,071 | 5.0454 | 0.00% |
| 2020-12-04 | 0 | 5.720 | 5.700 | 5.730 | 5.600 | 5.760 | 841,500 | 4,779,430 | 5.6797 | 5.106 | 5.089 | 5.115 | 4.999 | 5.142 | 942,608 | 5.0704 | -1.04% |
| 2020-12-03 | 0 | 5.780 | 5.770 | 5.780 | 5.630 | 5.870 | 1,425,645 | 8,257,132 | 5.7919 | 5.160 | 5.151 | 5.160 | 5.026 | 5.240 | 1,596,939 | 5.1706 | 1.40% |
| 2020-12-02 | 0 | 5.700 | 5.680 | 5.700 | 5.540 | 5.760 | 2,354,500 | 13,218,767 | 5.6143 | 5.089 | 5.071 | 5.089 | 4.946 | 5.142 | 2,637,397 | 5.0120 | -1.04% |
| 2020-12-01 | 0 | 5.760 | 5.750 | 5.760 | 5.680 | 5.900 | 2,152,050 | 12,398,122 | 5.7611 | 5.142 | 5.133 | 5.142 | 5.071 | 5.267 | 2,410,623 | 5.1431 | -1.03% |
| 2020-11-30 | 0 | 5.820 | 5.820 | 5.840 | 5.720 | 5.920 | 2,364,500 | 13,762,390 | 5.8204 | 5.196 | 5.196 | 5.214 | 5.106 | 5.285 | 2,648,599 | 5.1961 | -0.34% |
| 2020-11-27 | 0 | 5.840 | 5.840 | 5.850 | 5.800 | 5.900 | 871,000 | 5,091,600 | 5.8457 | 5.214 | 5.214 | 5.223 | 5.178 | 5.267 | 975,652 | 5.2187 | 0.52% |
| 2020-11-26 | 0 | 5.810 | 5.800 | 5.810 | 5.660 | 5.860 | 2,116,500 | 12,200,475 | 5.7645 | 5.187 | 5.178 | 5.187 | 5.053 | 5.231 | 2,370,801 | 5.1461 | 0.17% |
| 2020-11-25 | 0 | 5.800 | 5.800 | 5.810 | 5.700 | 5.890 | 1,904,000 | 11,003,640 | 5.7792 | 5.178 | 5.178 | 5.187 | 5.089 | 5.258 | 2,132,769 | 5.1593 | -0.34% |
| 2020-11-24 | 0 | 5.820 | 5.820 | 5.830 | 5.700 | 5.920 | 2,561,500 | 14,810,070 | 5.7818 | 5.196 | 5.196 | 5.205 | 5.089 | 5.285 | 2,869,269 | 5.1616 | 0.34% |
| 2020-11-23 | 0 | 5.800 | 5.790 | 5.800 | 5.760 | 5.990 | 3,462,500 | 20,212,100 | 5.8374 | 5.178 | 5.169 | 5.178 | 5.142 | 5.347 | 3,878,525 | 5.2113 | -2.36% |
| 2020-11-20 | 0 | 5.940 | 5.930 | 5.940 | 5.700 | 5.940 | 4,738,000 | 27,748,260 | 5.8565 | 5.303 | 5.294 | 5.303 | 5.089 | 5.303 | 5,307,279 | 5.2283 | 4.39% |
| 2020-11-19 | 0 | 5.690 | 5.690 | 5.720 | 5.460 | 5.850 | 4,702,313 | 26,883,678 | 5.7171 | 5.080 | 5.080 | 5.106 | 4.874 | 5.223 | 5,267,304 | 5.1039 | 5.37% |
| 2020-11-18 | 0 | 5.400 | 5.390 | 5.400 | 5.280 | 5.430 | 1,123,000 | 6,007,665 | 5.3497 | 4.821 | 4.812 | 4.821 | 4.714 | 4.848 | 1,257,930 | 4.7758 | 1.31% |
| 2020-11-17 | 0 | 5.330 | 5.320 | 5.330 | 5.180 | 5.490 | 1,392,500 | 7,393,960 | 5.3098 | 4.758 | 4.749 | 4.758 | 4.624 | 4.901 | 1,559,811 | 4.7403 | -1.48% |
| 2020-11-16 | 0 | 5.410 | 5.400 | 5.410 | 5.320 | 5.600 | 2,501,930 | 13,642,480 | 5.4528 | 4.830 | 4.821 | 4.830 | 4.749 | 4.999 | 2,802,541 | 4.8679 | 0.37% |
| 2020-11-13 | 0 | 5.390 | 5.390 | 5.410 | 5.230 | 5.500 | 2,211,000 | 11,954,805 | 5.4070 | 4.812 | 4.812 | 4.830 | 4.669 | 4.910 | 2,476,656 | 4.8270 | 0.56% |
| 2020-11-12 | 0 | 5.360 | 5.350 | 5.360 | 4.970 | 5.370 | 3,793,000 | 19,986,485 | 5.2693 | 4.785 | 4.776 | 4.785 | 4.437 | 4.794 | 4,248,736 | 4.7041 | 6.14% |
| 2020-11-11 | 0 | 5.050 | 5.040 | 5.050 | 4.960 | 5.100 | 1,164,500 | 5,869,380 | 5.0403 | 4.508 | 4.499 | 4.508 | 4.428 | 4.553 | 1,304,417 | 4.4996 | 1.81% |
| 2020-11-10 | 0 | 4.960 | 4.960 | 4.990 | 4.960 | 5.110 | 1,233,150 | 6,199,238 | 5.0272 | 4.428 | 4.428 | 4.455 | 4.428 | 4.562 | 1,381,315 | 4.4879 | -1.20% |
| 2020-11-09 | 0 | 5.020 | 5.020 | 5.030 | 4.850 | 5.140 | 2,035,000 | 10,231,075 | 5.0276 | 4.482 | 4.482 | 4.490 | 4.330 | 4.589 | 2,279,509 | 4.4883 | 3.51% |
| 2020-11-06 | 0 | 4.850 | 4.840 | 4.850 | 4.850 | 4.990 | 774,000 | 3,812,680 | 4.9259 | 4.330 | 4.321 | 4.330 | 4.330 | 4.455 | 866,997 | 4.3976 | -2.02% |
| 2020-11-05 | 0 | 4.950 | 4.900 | 4.950 | 4.830 | 5.050 | 2,751,500 | 13,529,575 | 4.9172 | 4.419 | 4.374 | 4.419 | 4.312 | 4.508 | 3,082,098 | 4.3897 | 2.48% |
| 2020-11-04 | 0 | 4.830 | 4.820 | 4.830 | 4.650 | 4.850 | 1,115,000 | 5,352,515 | 4.8005 | 4.312 | 4.303 | 4.312 | 4.151 | 4.330 | 1,248,969 | 4.2855 | 2.77% |
| 2020-11-03 | 0 | 4.700 | 4.690 | 4.700 | 4.580 | 4.720 | 752,850 | 3,522,513 | 4.6789 | 4.196 | 4.187 | 4.196 | 4.089 | 4.214 | 843,306 | 4.1770 | 1.73% |
| 2020-11-02 | 0 | 4.620 | 4.620 | 4.640 | 4.600 | 4.680 | 451,000 | 2,087,980 | 4.6297 | 4.124 | 4.124 | 4.142 | 4.107 | 4.178 | 505,188 | 4.1331 | 0.43% |
| 2020-10-30 | 0 | 4.600 | 4.600 | 4.610 | 4.410 | 4.610 | 4,254,000 | 19,211,934 | 4.5162 | 4.107 | 4.107 | 4.116 | 3.937 | 4.116 | 4,765,126 | 4.0318 | 0.22% |
| 2020-10-29 | 0 | 4.590 | 4.580 | 4.590 | 4.490 | 4.630 | 5,199,000 | 23,838,627 | 4.5852 | 4.098 | 4.089 | 4.098 | 4.008 | 4.133 | 5,823,669 | 4.0934 | -1.08% |
| 2020-10-28 | 0 | 4.640 | 4.610 | 4.640 | 4.610 | 4.710 | 1,360,500 | 6,319,609 | 4.6451 | 4.142 | 4.116 | 4.142 | 4.116 | 4.205 | 1,523,966 | 4.1468 | -1.69% |
| 2020-10-27 | 0 | 4.720 | 4.690 | 4.720 | 4.660 | 4.870 | 1,766,500 | 8,360,457 | 4.7328 | 4.214 | 4.187 | 4.214 | 4.160 | 4.348 | 1,978,748 | 4.2251 | -1.87% |
| 2020-10-23 | 0 | 4.810 | 4.790 | 4.810 | 4.760 | 4.920 | 1,866,000 | 9,042,202 | 4.8458 | 4.294 | 4.276 | 4.294 | 4.249 | 4.392 | 2,090,203 | 4.3260 | 0.00% |
| 2020-10-22 | 0 | 4.810 | 4.810 | 4.850 | 4.670 | 4.950 | 5,270,300 | 25,538,904 | 4.8458 | 4.294 | 4.294 | 4.330 | 4.169 | 4.419 | 5,903,536 | 4.3260 | 2.56% |
| 2020-10-21 | 0 | 4.690 | 4.680 | 4.690 | 4.550 | 4.750 | 2,816,500 | 13,178,140 | 4.6789 | 4.187 | 4.178 | 4.187 | 4.062 | 4.240 | 3,154,907 | 4.1770 | 3.53% |
| 2020-10-20 | 0 | 4.530 | 4.530 | 4.540 | 4.470 | 4.640 | 1,811,500 | 8,212,125 | 4.5333 | 4.044 | 4.044 | 4.053 | 3.991 | 4.142 | 2,029,155 | 4.0471 | -2.37% |
| 2020-10-19 | 0 | 4.640 | 4.640 | 4.650 | 4.630 | 4.750 | 1,362,000 | 6,371,625 | 4.6781 | 4.142 | 4.142 | 4.151 | 4.133 | 4.240 | 1,525,647 | 4.1763 | 0.00% |
| 2020-10-16 | 0 | 4.640 | 4.640 | 4.650 | 4.640 | 4.730 | 780,500 | 3,639,110 | 4.6625 | 4.142 | 4.142 | 4.151 | 4.142 | 4.223 | 874,278 | 4.1624 | 0.22% |
| 2020-10-15 | 0 | 4.630 | 4.630 | 4.670 | 4.630 | 4.790 | 934,500 | 4,369,190 | 4.6754 | 4.133 | 4.133 | 4.169 | 4.133 | 4.276 | 1,046,782 | 4.1739 | -1.70% |
| 2020-10-14 | 0 | 4.710 | 4.710 | 4.740 | 4.630 | 4.790 | 2,004,500 | 9,385,552 | 4.6822 | 4.205 | 4.205 | 4.232 | 4.133 | 4.276 | 2,245,344 | 4.1800 | -0.21% |
| 2020-10-12 | 0 | 4.720 | 4.720 | 4.730 | 4.670 | 4.800 | 2,481,500 | 11,713,403 | 4.7203 | 4.214 | 4.214 | 4.223 | 4.169 | 4.285 | 2,779,657 | 4.2140 | -0.21% |
| 2020-10-09 | 0 | 4.730 | 4.730 | 4.740 | 4.710 | 4.900 | 2,954,500 | 14,136,040 | 4.7846 | 4.223 | 4.223 | 4.232 | 4.205 | 4.374 | 3,309,488 | 4.2714 | -2.27% |
| 2020-10-08 | 0 | 4.840 | 4.830 | 4.840 | 4.810 | 4.960 | 704,500 | 3,416,980 | 4.8502 | 4.321 | 4.312 | 4.321 | 4.294 | 4.428 | 789,147 | 4.3300 | -2.02% |
| 2020-10-07 | 0 | 4.940 | 4.930 | 4.940 | 4.910 | 5.100 | 597,500 | 2,977,605 | 4.9834 | 4.410 | 4.401 | 4.410 | 4.383 | 4.553 | 669,291 | 4.4489 | -2.37% |
| 2020-10-06 | 0 | 5.060 | 5.040 | 5.060 | 4.900 | 5.100 | 786,000 | 3,924,385 | 4.9929 | 4.517 | 4.499 | 4.517 | 4.374 | 4.553 | 880,439 | 4.4573 | 2.64% |
| 2020-10-05 | 0 | 4.930 | 4.930 | 4.950 | 4.930 | 5.160 | 1,266,234 | 6,342,332 | 5.0088 | 4.401 | 4.401 | 4.419 | 4.401 | 4.607 | 1,418,374 | 4.4716 | -2.38% |
| 2020-09-30 | 0 | 5.050 | 5.040 | 5.050 | 4.910 | 5.080 | 2,175,000 | 10,933,747 | 5.0270 | 4.508 | 4.499 | 4.508 | 4.383 | 4.535 | 2,436,330 | 4.4878 | 2.85% |
| 2020-09-29 | 0 | 4.910 | 4.910 | 4.960 | 4.700 | 5.030 | 2,801,190 | 13,721,281 | 4.8984 | 4.383 | 4.383 | 4.428 | 4.196 | 4.490 | 3,137,758 | 4.3730 | 4.47% |
| 2020-09-28 | 0 | 4.700 | 4.700 | 4.710 | 4.650 | 4.830 | 1,492,000 | 7,061,025 | 4.7326 | 4.196 | 4.196 | 4.205 | 4.151 | 4.312 | 1,671,266 | 4.2250 | -1.05% |
| 2020-09-25 | 0 | 4.750 | 4.750 | 4.770 | 4.660 | 4.830 | 4,014,500 | 19,060,720 | 4.7480 | 4.240 | 4.240 | 4.258 | 4.160 | 4.312 | 4,496,849 | 4.2387 | 0.21% |
| 2020-09-24 | 0 | 4.740 | 4.740 | 4.750 | 4.560 | 4.750 | 2,153,000 | 9,940,635 | 4.6171 | 4.232 | 4.232 | 4.240 | 4.071 | 4.240 | 2,411,687 | 4.1219 | 0.00% |
| 2020-09-23 | 0 | 4.740 | 4.710 | 4.740 | 4.630 | 4.820 | 1,390,000 | 6,562,820 | 4.7215 | 4.232 | 4.205 | 4.232 | 4.133 | 4.303 | 1,557,011 | 4.2150 | 0.00% |
| 2020-09-22 | 0 | 4.740 | 4.720 | 4.740 | 4.690 | 4.890 | 3,177,100 | 15,164,153 | 4.7730 | 4.232 | 4.214 | 4.232 | 4.187 | 4.365 | 3,558,834 | 4.2610 | -1.66% |
| 2020-09-21 | 0 | 4.820 | 4.820 | 4.830 | 4.790 | 5.100 | 3,631,390 | 17,849,790 | 4.9154 | 4.303 | 4.303 | 4.312 | 4.276 | 4.553 | 4,067,708 | 4.3882 | -5.68% |
| 2020-09-18 | 0 | 5.110 | 5.080 | 5.110 | 4.980 | 5.150 | 1,325,000 | 6,750,575 | 5.0948 | 4.562 | 4.535 | 4.562 | 4.446 | 4.598 | 1,484,201 | 4.5483 | 2.20% |
| 2020-09-17 | 0 | 5.000 | 5.000 | 5.010 | 4.940 | 5.030 | 1,287,000 | 6,408,240 | 4.9792 | 4.464 | 4.464 | 4.473 | 4.410 | 4.490 | 1,441,635 | 4.4451 | -0.20% |
| 2020-09-16 | 0 | 5.010 | 4.990 | 5.010 | 4.860 | 5.010 | 2,678,000 | 13,292,900 | 4.9637 | 4.473 | 4.455 | 4.473 | 4.339 | 4.473 | 2,999,766 | 4.4313 | 2.04% |
| 2020-09-15 | 0 | 4.910 | 4.900 | 4.910 | 4.850 | 5.070 | 3,348,500 | 16,427,225 | 4.9058 | 4.383 | 4.374 | 4.383 | 4.330 | 4.526 | 3,750,828 | 4.3796 | -1.41% |
| 2020-09-14 | 0 | 4.980 | 4.950 | 4.980 | 4.920 | 5.080 | 1,628,000 | 8,123,140 | 4.9896 | 4.446 | 4.419 | 4.446 | 4.392 | 4.535 | 1,823,607 | 4.4544 | 0.20% |
| 2020-09-11 | 0 | 4.970 | 4.960 | 4.970 | 4.930 | 5.120 | 2,475,500 | 12,365,795 | 4.9953 | 4.437 | 4.428 | 4.437 | 4.401 | 4.571 | 2,772,936 | 4.4595 | -0.80% |
| 2020-09-10 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.220 | 2,020,400 | 10,257,968 | 5.0772 | 4.473 | 4.464 | 4.473 | 4.464 | 4.660 | 2,263,155 | 4.5326 | -0.20% |
| 2020-09-09 | 0 | 5.020 | 5.020 | 5.030 | 5.010 | 5.190 | 3,350,750 | 16,945,182 | 5.0571 | 4.482 | 4.482 | 4.490 | 4.473 | 4.633 | 3,753,348 | 4.5147 | -4.38% |
| 2020-09-08 | 0 | 5.250 | 5.240 | 5.250 | 5.170 | 5.340 | 3,139,500 | 16,455,310 | 5.2414 | 4.687 | 4.678 | 4.687 | 4.615 | 4.767 | 3,516,716 | 4.6792 | 1.55% |
| 2020-09-07 | 0 | 5.170 | 5.150 | 5.170 | 5.160 | 5.330 | 2,149,500 | 11,201,116 | 5.2110 | 4.615 | 4.598 | 4.615 | 4.607 | 4.758 | 2,407,766 | 4.6521 | -0.19% |
| 2020-09-04 | 0 | 5.180 | 5.150 | 5.180 | 5.070 | 5.270 | 3,036,000 | 15,607,082 | 5.1407 | 4.624 | 4.598 | 4.624 | 4.526 | 4.705 | 3,400,781 | 4.5893 | -2.45% |
| 2020-09-03 | 0 | 5.310 | 5.310 | 5.320 | 5.220 | 5.450 | 1,637,000 | 8,767,840 | 5.3560 | 4.740 | 4.740 | 4.749 | 4.660 | 4.865 | 1,833,688 | 4.7815 | 0.38% |
| 2020-09-02 | 0 | 5.290 | 5.260 | 5.290 | 5.140 | 5.410 | 4,313,500 | 22,671,049 | 5.2558 | 4.723 | 4.696 | 4.723 | 4.589 | 4.830 | 4,831,775 | 4.6921 | -1.49% |
| 2020-09-01 | 0 | 5.370 | 5.360 | 5.370 | 5.220 | 5.650 | 4,708,000 | 25,164,772 | 5.3451 | 4.794 | 4.785 | 4.794 | 4.660 | 5.044 | 5,273,674 | 4.7718 | -4.28% |
| 2020-08-31 | 0 | 5.610 | 5.610 | 5.640 | 5.480 | 5.710 | 4,238,000 | 23,797,810 | 5.6153 | 5.008 | 5.008 | 5.035 | 4.892 | 5.098 | 4,747,203 | 5.0130 | 2.75% |
| 2020-08-28 | 0 | 5.460 | 5.440 | 5.460 | 5.320 | 5.520 | 2,520,000 | 13,699,325 | 5.4362 | 4.874 | 4.856 | 4.874 | 4.749 | 4.928 | 2,822,782 | 4.8531 | -0.73% |
| 2020-08-27 | 0 | 5.500 | 5.500 | 5.510 | 5.200 | 5.520 | 3,013,000 | 16,193,170 | 5.3744 | 4.910 | 4.910 | 4.919 | 4.642 | 4.928 | 3,375,017 | 4.7980 | 3.00% |
| 2020-08-26 | 0 | 5.340 | 5.340 | 5.350 | 5.320 | 5.460 | 1,464,630 | 7,889,791 | 5.3869 | 4.767 | 4.767 | 4.776 | 4.749 | 4.874 | 1,640,608 | 4.8091 | -0.74% |
| 2020-08-25 | 0 | 5.380 | 5.350 | 5.380 | 5.310 | 5.640 | 3,063,457 | 16,488,850 | 5.3824 | 4.803 | 4.776 | 4.803 | 4.740 | 5.035 | 3,431,537 | 4.8051 | -3.24% |
| 2020-08-24 | 0 | 5.560 | 5.550 | 5.560 | 5.450 | 5.660 | 2,242,000 | 12,410,665 | 5.5355 | 4.964 | 4.955 | 4.964 | 4.865 | 5.053 | 2,511,380 | 4.9418 | -0.71% |
| 2020-08-21 | 0 | 5.600 | 5.590 | 5.600 | 5.400 | 5.660 | 3,547,970 | 19,697,244 | 5.5517 | 4.999 | 4.990 | 4.999 | 4.821 | 5.053 | 3,974,265 | 4.9562 | 1.08% |
| 2020-08-20 | 0 | 5.540 | 5.520 | 5.540 | 5.380 | 5.780 | 5,531,500 | 30,328,075 | 5.4828 | 4.946 | 4.928 | 4.946 | 4.803 | 5.160 | 6,196,119 | 4.8947 | -3.65% |
| 2020-08-19 | 0 | 5.750 | 5.740 | 5.750 | 5.600 | 5.810 | 3,037,500 | 17,358,330 | 5.7147 | 5.133 | 5.124 | 5.133 | 4.999 | 5.187 | 3,402,461 | 5.1017 | -0.69% |
| 2020-08-18 | 0 | 5.790 | 5.790 | 5.800 | 5.740 | 6.080 | 4,579,000 | 26,987,880 | 5.8938 | 5.169 | 5.169 | 5.178 | 5.124 | 5.428 | 5,129,175 | 5.2616 | -2.69% |
| 2020-08-17 | 0 | 5.950 | 5.940 | 5.950 | 5.730 | 5.980 | 4,178,970 | 24,445,612 | 5.8497 | 5.312 | 5.303 | 5.312 | 5.115 | 5.339 | 4,681,081 | 5.2222 | 2.59% |
| 2020-08-14 | 0 | 5.800 | 5.800 | 5.810 | 5.780 | 5.950 | 1,697,565 | 9,919,912 | 5.8436 | 5.178 | 5.178 | 5.187 | 5.160 | 5.312 | 1,901,530 | 5.2168 | -0.85% |
| 2020-08-13 | 0 | 5.850 | 5.840 | 5.850 | 5.750 | 6.000 | 2,826,500 | 16,586,410 | 5.8682 | 5.223 | 5.214 | 5.223 | 5.133 | 5.356 | 3,166,109 | 5.2387 | -1.35% |
| 2020-08-12 | 0 | 5.930 | 5.920 | 5.930 | 5.690 | 6.070 | 5,120,000 | 29,951,705 | 5.8499 | 5.294 | 5.285 | 5.294 | 5.080 | 5.419 | 5,735,177 | 5.2225 | -1.33% |
| 2020-08-11 | 0 | 6.010 | 6.000 | 6.010 | 5.980 | 6.300 | 5,000,508 | 30,708,744 | 6.1411 | 5.365 | 5.356 | 5.365 | 5.339 | 5.624 | 5,601,328 | 5.4824 | -2.44% |
| 2020-08-10 | 0 | 6.160 | 6.140 | 6.160 | 5.890 | 6.250 | 5,565,575 | 33,899,830 | 6.0910 | 5.499 | 5.481 | 5.499 | 5.258 | 5.580 | 6,234,289 | 5.4376 | -0.96% |
| 2020-08-07 | 0 | 6.220 | 6.210 | 6.220 | 6.040 | 6.490 | 10,498,288 | 65,453,541 | 6.2347 | 5.553 | 5.544 | 5.553 | 5.392 | 5.794 | 11,759,676 | 5.5659 | -0.16% |
| 2020-08-06 | 0 | 6.230 | 6.230 | 6.240 | 6.000 | 6.340 | 8,223,554 | 50,978,266 | 6.1991 | 5.562 | 5.562 | 5.571 | 5.356 | 5.660 | 9,211,628 | 5.5341 | 3.15% |
| 2020-08-05 | 0 | 6.040 | 6.040 | 6.050 | 5.800 | 6.180 | 10,113,380 | 61,232,408 | 6.0546 | 5.392 | 5.392 | 5.401 | 5.178 | 5.517 | 11,328,520 | 5.4052 | 3.96% |
| 2020-08-04 | 0 | 5.810 | 5.810 | 5.820 | 5.600 | 5.910 | 13,807,500 | 80,120,010 | 5.8026 | 5.187 | 5.187 | 5.196 | 4.999 | 5.276 | 15,466,495 | 5.1802 | 3.94% |
| 2020-08-03 | 0 | 5.590 | 5.590 | 5.600 | 5.480 | 6.080 | 19,567,880 | 112,223,464 | 5.7351 | 4.990 | 4.990 | 4.999 | 4.892 | 5.428 | 21,918,995 | 5.1199 | 1.08% |
| 2020-07-31 | 0 | 5.530 | 5.520 | 5.530 | 5.360 | 5.590 | 6,046,000 | 33,225,635 | 5.4955 | 4.937 | 4.928 | 4.937 | 4.785 | 4.990 | 6,772,437 | 4.9060 | 3.56% |
| 2020-07-30 | 0 | 5.340 | 5.340 | 5.360 | 5.260 | 5.450 | 4,776,500 | 25,729,610 | 5.3867 | 4.767 | 4.767 | 4.785 | 4.696 | 4.865 | 5,350,405 | 4.8089 | 1.52% |
| 2020-07-29 | 0 | 5.260 | 5.240 | 5.270 | 5.200 | 5.350 | 3,301,173 | 17,380,979 | 5.2651 | 4.696 | 4.678 | 4.705 | 4.642 | 4.776 | 3,697,815 | 4.7003 | -0.38% |
| 2020-07-28 | 0 | 5.280 | 5.280 | 5.290 | 5.220 | 5.360 | 1,954,500 | 10,325,835 | 5.2831 | 4.714 | 4.714 | 4.723 | 4.660 | 4.785 | 2,189,337 | 4.7164 | 0.38% |
| 2020-07-27 | 0 | 5.260 | 5.260 | 5.270 | 5.200 | 5.400 | 3,947,000 | 20,890,540 | 5.2928 | 4.696 | 4.696 | 4.705 | 4.642 | 4.821 | 4,421,239 | 4.7250 | -0.19% |
| 2020-07-24 | 0 | 5.270 | 5.270 | 5.280 | 5.240 | 5.600 | 10,395,430 | 55,998,536 | 5.3868 | 4.705 | 4.705 | 4.714 | 4.678 | 4.999 | 11,644,459 | 4.8090 | -5.89% |
| 2020-07-23 | 0 | 5.600 | 5.600 | 5.610 | 5.400 | 5.840 | 12,682,707 | 71,240,055 | 5.6171 | 4.999 | 4.999 | 5.008 | 4.821 | 5.214 | 14,206,556 | 5.0146 | 1.45% |
| 2020-07-22 | 0 | 5.520 | 5.510 | 5.520 | 5.500 | 5.800 | 8,521,000 | 48,311,350 | 5.6697 | 4.928 | 4.919 | 4.928 | 4.910 | 5.178 | 9,544,813 | 5.0615 | -1.43% |
| 2020-07-21 | 0 | 5.600 | 5.600 | 5.620 | 5.540 | 5.800 | 10,275,157 | 58,042,101 | 5.6488 | 4.999 | 4.999 | 5.017 | 4.946 | 5.178 | 11,509,735 | 5.0429 | 0.54% |
| 2020-07-20 | 0 | 5.570 | 5.570 | 5.580 | 5.400 | 5.890 | 9,997,000 | 56,145,440 | 5.6162 | 4.973 | 4.973 | 4.981 | 4.821 | 5.258 | 11,198,157 | 5.0138 | 4.11% |
| 2020-07-17 | 0 | 5.350 | 5.350 | 5.360 | 5.080 | 5.450 | 8,567,000 | 45,469,770 | 5.3075 | 4.776 | 4.776 | 4.785 | 4.535 | 4.865 | 9,596,340 | 4.7382 | 4.90% |
| 2020-07-16 | 0 | 5.100 | 5.100 | 5.120 | 5.020 | 5.410 | 8,509,239 | 43,957,274 | 5.1658 | 4.553 | 4.553 | 4.571 | 4.482 | 4.830 | 9,531,639 | 4.6117 | -5.38% |
| 2020-07-15 | 0 | 5.390 | 5.380 | 5.390 | 5.100 | 5.550 | 10,612,712 | 56,888,529 | 5.3604 | 4.812 | 4.803 | 4.812 | 4.553 | 4.955 | 11,887,848 | 4.7854 | 5.07% |
| 2020-07-14 | 0 | 5.130 | 5.130 | 5.140 | 5.030 | 5.360 | 4,943,030 | 25,464,721 | 5.1516 | 4.580 | 4.580 | 4.589 | 4.490 | 4.785 | 5,536,944 | 4.5991 | -3.21% |
| 2020-07-13 | 0 | 5.300 | 5.300 | 5.340 | 5.190 | 5.520 | 5,966,000 | 32,102,190 | 5.3809 | 4.732 | 4.732 | 4.767 | 4.633 | 4.928 | 6,682,825 | 4.8037 | 0.57% |
| 2020-07-10 | 0 | 5.270 | 5.260 | 5.270 | 5.250 | 5.650 | 7,768,000 | 41,946,777 | 5.3999 | 4.705 | 4.696 | 4.705 | 4.687 | 5.044 | 8,701,339 | 4.8207 | -5.89% |
| 2020-07-09 | 0 | 5.600 | 5.590 | 5.600 | 5.060 | 5.710 | 20,451,000 | 109,996,435 | 5.3785 | 4.999 | 4.990 | 4.999 | 4.517 | 5.098 | 22,908,223 | 4.8016 | 10.02% |
| 2020-07-08 | 0 | 5.090 | 5.050 | 5.090 | 4.880 | 5.180 | 10,806,500 | 54,380,005 | 5.0322 | 4.544 | 4.508 | 4.544 | 4.357 | 4.624 | 12,104,920 | 4.4924 | 2.00% |
| 2020-07-07 | 0 | 4.990 | 4.960 | 4.990 | 4.740 | 5.080 | 9,855,183 | 48,499,886 | 4.9213 | 4.455 | 4.428 | 4.455 | 4.232 | 4.535 | 11,039,300 | 4.3934 | 3.53% |
| 2020-07-06 | 0 | 4.820 | 4.820 | 4.830 | 4.700 | 5.030 | 12,234,000 | 59,267,605 | 4.8445 | 4.303 | 4.303 | 4.312 | 4.196 | 4.490 | 13,703,936 | 4.3249 | 0.21% |
| 2020-07-03 | 0 | 4.810 | 4.770 | 4.810 | 4.470 | 4.820 | 10,196,000 | 47,546,500 | 4.6633 | 4.294 | 4.258 | 4.294 | 3.991 | 4.303 | 11,421,067 | 4.1631 | 6.18% |
| 2020-07-02 | 0 | 4.530 | 4.520 | 4.530 | 4.360 | 4.600 | 7,717,183 | 34,459,830 | 4.4653 | 4.044 | 4.035 | 4.044 | 3.892 | 4.107 | 8,644,416 | 3.9864 | 2.49% |
| 2020-06-30 | 0 | 4.420 | 4.420 | 4.430 | 4.400 | 4.560 | 4,860,000 | 21,800,930 | 4.4858 | 3.946 | 3.946 | 3.955 | 3.928 | 4.071 | 5,443,937 | 4.0046 | -0.67% |
| 2020-06-29 | 0 | 4.450 | 4.450 | 4.460 | 4.350 | 4.590 | 7,683,603 | 34,502,343 | 4.4904 | 3.973 | 3.973 | 3.982 | 3.883 | 4.098 | 8,606,801 | 4.0087 | 3.01% |
| 2020-06-26 | 0 | 4.320 | 4.320 | 4.340 | 4.250 | 4.390 | 2,695,500 | 11,680,075 | 4.3332 | 3.857 | 3.857 | 3.874 | 3.794 | 3.919 | 3,019,369 | 3.8684 | -0.92% |
| 2020-06-24 | 0 | 4.360 | 4.360 | 4.370 | 4.250 | 4.500 | 5,960,800 | 25,824,661 | 4.3324 | 3.892 | 3.892 | 3.901 | 3.794 | 4.017 | 6,677,001 | 3.8677 | -1.36% |
| 2020-06-23 | 0 | 4.420 | 4.420 | 4.430 | 4.390 | 4.690 | 4,360,500 | 19,417,350 | 4.4530 | 3.946 | 3.946 | 3.955 | 3.919 | 4.187 | 4,884,422 | 3.9754 | -3.49% |
| 2020-06-22 | 0 | 4.580 | 4.560 | 4.580 | 4.460 | 4.700 | 5,755,500 | 26,458,415 | 4.5971 | 4.089 | 4.071 | 4.089 | 3.982 | 4.196 | 6,447,033 | 4.1040 | 1.78% |
| 2020-06-19 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.790 | 18,818,500 | 85,815,320 | 4.5602 | 4.017 | 4.017 | 4.062 | 4.017 | 4.276 | 21,079,576 | 4.0710 | -5.86% |
| 2020-06-18 | 0 | 4.780 | 4.780 | 4.790 | 4.690 | 4.920 | 5,075,000 | 24,297,400 | 4.7877 | 4.267 | 4.267 | 4.276 | 4.187 | 4.392 | 5,684,770 | 4.2741 | -0.83% |
| 2020-06-17 | 0 | 4.820 | 4.800 | 4.820 | 4.490 | 4.890 | 11,445,065 | 54,483,574 | 4.7604 | 4.303 | 4.285 | 4.303 | 4.008 | 4.365 | 12,820,210 | 4.2498 | 5.93% |
| 2020-06-16 | 0 | 4.550 | 4.520 | 4.550 | 4.410 | 4.570 | 5,107,000 | 22,922,515 | 4.4885 | 4.062 | 4.035 | 4.062 | 3.937 | 4.080 | 5,720,615 | 4.0070 | 3.17% |
| 2020-06-15 | 0 | 4.410 | 4.410 | 4.420 | 4.300 | 4.620 | 6,830,000 | 30,604,935 | 4.4810 | 3.937 | 3.937 | 3.946 | 3.839 | 4.124 | 7,650,636 | 4.0003 | 1.61% |
| 2020-06-12 | 0 | 4.340 | 4.330 | 4.340 | 4.210 | 4.370 | 5,594,000 | 24,059,855 | 4.3010 | 3.874 | 3.866 | 3.874 | 3.758 | 3.901 | 6,266,129 | 3.8397 | -1.36% |
| 2020-06-11 | 0 | 4.400 | 4.400 | 4.410 | 4.360 | 4.670 | 8,986,500 | 40,105,580 | 4.4629 | 3.928 | 3.928 | 3.937 | 3.892 | 4.169 | 10,066,244 | 3.9842 | -5.17% |
| 2020-06-10 | 0 | 4.640 | 4.610 | 4.640 | 4.360 | 4.700 | 7,569,000 | 34,409,570 | 4.5461 | 4.142 | 4.116 | 4.142 | 3.892 | 4.196 | 8,478,429 | 4.0585 | 2.20% |
| 2020-06-09 | 0 | 4.540 | 4.530 | 4.540 | 4.490 | 4.940 | 10,338,000 | 48,175,687 | 4.6601 | 4.053 | 4.044 | 4.053 | 4.008 | 4.410 | 11,580,129 | 4.1602 | -4.02% |
| 2020-06-08 | 0 | 4.730 | 4.720 | 4.730 | 4.690 | 5.230 | 13,791,300 | 67,739,903 | 4.9118 | 4.223 | 4.214 | 4.223 | 4.187 | 4.669 | 15,448,349 | 4.3849 | -7.98% |
| 2020-06-05 | 0 | 5.140 | 5.130 | 5.140 | 4.490 | 5.190 | 21,116,717 | 104,235,297 | 4.9362 | 4.589 | 4.580 | 4.589 | 4.008 | 4.633 | 23,653,927 | 4.4067 | 15.25% |
| 2020-06-04 | 0 | 4.460 | 4.450 | 4.460 | 4.390 | 4.920 | 19,570,480 | 91,865,842 | 4.6941 | 3.982 | 3.973 | 3.982 | 3.919 | 4.392 | 21,921,907 | 4.1906 | -3.25% |
| 2020-06-03 | 0 | 4.610 | 4.580 | 4.610 | 3.720 | 4.640 | 19,894,161 | 86,527,936 | 4.3494 | 4.116 | 4.089 | 4.116 | 3.321 | 4.142 | 22,284,479 | 3.8829 | 24.59% |
| 2020-06-02 | 0 | 3.700 | 3.680 | 3.700 | 3.550 | 3.780 | 2,544,283 | 9,344,745 | 3.6728 | 3.303 | 3.285 | 3.303 | 3.169 | 3.375 | 2,849,983 | 3.2789 | 4.23% |
| 2020-06-01 | 0 | 3.550 | 3.540 | 3.550 | 3.450 | 3.580 | 1,618,000 | 5,729,910 | 3.5414 | 3.169 | 3.160 | 3.169 | 3.080 | 3.196 | 1,812,406 | 3.1615 | 4.41% |
| 2020-05-29 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.650 | 1,952,492 | 6,934,862 | 3.5518 | 3.035 | 3.035 | 3.079 | 3.035 | 3.165 | 2,251,413 | 3.0802 | -3.31% |
| 2020-05-28 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.750 | 1,530,000 | 5,575,835 | 3.6443 | 3.139 | 3.131 | 3.139 | 3.122 | 3.252 | 1,764,239 | 3.1605 | -2.69% |
| 2020-05-27 | 0 | 3.720 | 3.660 | 3.720 | 3.530 | 3.720 | 2,312,500 | 8,375,045 | 3.6216 | 3.226 | 3.174 | 3.226 | 3.061 | 3.226 | 2,666,538 | 3.1408 | 3.91% |
| 2020-05-26 | 0 | 3.580 | 3.570 | 3.580 | 3.570 | 3.660 | 1,116,500 | 4,027,830 | 3.6076 | 3.105 | 3.096 | 3.105 | 3.096 | 3.174 | 1,287,433 | 3.1286 | -0.83% |
| 2020-05-25 | 0 | 3.610 | 3.610 | 3.640 | 3.540 | 3.650 | 1,268,006 | 4,572,476 | 3.6060 | 3.131 | 3.131 | 3.157 | 3.070 | 3.165 | 1,462,134 | 3.1273 | -2.17% |
| 2020-05-22 | 0 | 3.690 | 3.670 | 3.690 | 3.660 | 3.930 | 1,672,000 | 6,288,015 | 3.7608 | 3.200 | 3.183 | 3.200 | 3.174 | 3.408 | 1,927,979 | 3.2615 | -5.87% |
| 2020-05-21 | 0 | 3.920 | 3.920 | 3.960 | 3.870 | 4.040 | 534,000 | 2,107,230 | 3.9461 | 3.400 | 3.400 | 3.434 | 3.356 | 3.504 | 615,754 | 3.4222 | -2.00% |
| 2020-05-20 | 0 | 4.000 | 3.990 | 4.000 | 3.960 | 4.030 | 1,015,500 | 4,058,167 | 3.9962 | 3.469 | 3.460 | 3.469 | 3.434 | 3.495 | 1,170,970 | 3.4656 | 0.50% |
| 2020-05-19 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 4.020 | 1,542,453 | 6,150,056 | 3.9872 | 3.452 | 3.452 | 3.460 | 3.417 | 3.486 | 1,778,599 | 3.4578 | 1.27% |
| 2020-05-18 | 0 | 3.930 | 3.920 | 3.930 | 3.870 | 3.980 | 882,493 | 3,462,575 | 3.9236 | 3.408 | 3.400 | 3.408 | 3.356 | 3.452 | 1,017,600 | 3.4027 | -1.26% |
| 2020-05-15 | 0 | 3.980 | 3.910 | 3.980 | 3.810 | 4.050 | 1,543,925 | 5,974,119 | 3.8694 | 3.452 | 3.391 | 3.452 | 3.304 | 3.512 | 1,780,296 | 3.3557 | 1.53% |
| 2020-05-14 | 0 | 3.920 | 3.910 | 3.920 | 3.890 | 4.000 | 1,735,200 | 6,818,757 | 3.9297 | 3.400 | 3.391 | 3.400 | 3.374 | 3.469 | 2,000,855 | 3.4079 | -2.73% |
| 2020-05-13 | 0 | 4.030 | 4.020 | 4.030 | 3.930 | 4.080 | 1,244,361 | 4,993,502 | 4.0129 | 3.495 | 3.486 | 3.495 | 3.408 | 3.538 | 1,434,869 | 3.4801 | -0.74% |
| 2020-05-12 | 0 | 4.060 | 4.050 | 4.060 | 4.030 | 4.120 | 1,095,000 | 4,442,180 | 4.0568 | 3.521 | 3.512 | 3.521 | 3.495 | 3.573 | 1,262,642 | 3.5182 | -0.98% |
| 2020-05-11 | 0 | 4.100 | 4.100 | 4.130 | 4.100 | 4.200 | 1,669,000 | 6,909,215 | 4.1397 | 3.556 | 3.556 | 3.582 | 3.556 | 3.642 | 1,924,520 | 3.5901 | 1.23% |
| 2020-05-08 | 0 | 4.050 | 4.030 | 4.050 | 4.000 | 4.110 | 1,508,140 | 6,115,843 | 4.0552 | 3.512 | 3.495 | 3.512 | 3.469 | 3.564 | 1,739,032 | 3.5168 | 0.25% |
| 2020-05-07 | 0 | 4.040 | 4.010 | 4.040 | 3.890 | 4.050 | 920,500 | 3,657,185 | 3.9730 | 3.504 | 3.478 | 3.504 | 3.374 | 3.512 | 1,061,426 | 3.4455 | 3.59% |
| 2020-05-06 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.950 | 923,500 | 3,600,302 | 3.8985 | 3.382 | 3.374 | 3.382 | 3.339 | 3.426 | 1,064,885 | 3.3809 | 0.52% |
| 2020-05-05 | 0 | 3.880 | 3.850 | 3.880 | 3.830 | 3.980 | 751,000 | 2,924,525 | 3.8942 | 3.365 | 3.339 | 3.365 | 3.321 | 3.452 | 865,976 | 3.3771 | -0.26% |
| 2020-05-04 | 0 | 3.890 | 3.820 | 3.890 | 3.770 | 3.970 | 1,610,500 | 6,226,947 | 3.8665 | 3.374 | 3.313 | 3.374 | 3.269 | 3.443 | 1,857,063 | 3.3531 | -1.77% |
| 2020-04-29 | 0 | 3.960 | 3.960 | 3.970 | 3.960 | 4.080 | 1,312,500 | 5,241,925 | 3.9938 | 3.434 | 3.434 | 3.443 | 3.434 | 3.538 | 1,513,440 | 3.4636 | -2.22% |
| 2020-04-28 | 0 | 4.050 | 4.020 | 4.050 | 3.980 | 4.170 | 1,266,100 | 5,109,806 | 4.0359 | 3.512 | 3.486 | 3.512 | 3.452 | 3.616 | 1,459,937 | 3.5000 | -1.22% |
| 2020-04-27 | 0 | 4.100 | 4.100 | 4.110 | 4.000 | 4.120 | 906,600 | 3,688,413 | 4.0684 | 3.556 | 3.556 | 3.564 | 3.469 | 3.573 | 1,045,398 | 3.5282 | -0.49% |
| 2020-04-24 | 0 | 4.120 | 4.110 | 4.120 | 4.020 | 4.250 | 1,807,500 | 7,364,050 | 4.0742 | 3.573 | 3.564 | 3.573 | 3.486 | 3.686 | 2,084,224 | 3.5332 | -1.20% |
| 2020-04-23 | 0 | 4.170 | 4.170 | 4.190 | 4.160 | 4.300 | 851,500 | 3,581,537 | 4.2062 | 3.616 | 3.616 | 3.634 | 3.608 | 3.729 | 981,862 | 3.6477 | -1.88% |
| 2020-04-22 | 0 | 4.250 | 4.200 | 4.250 | 4.090 | 4.250 | 1,178,000 | 4,900,277 | 4.1598 | 3.686 | 3.642 | 3.686 | 3.547 | 3.686 | 1,358,349 | 3.6075 | 1.19% |
| 2020-04-21 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.410 | 1,433,000 | 6,083,510 | 4.2453 | 3.642 | 3.634 | 3.642 | 3.634 | 3.824 | 1,652,389 | 3.6816 | -3.89% |
| 2020-04-20 | 0 | 4.370 | 4.340 | 4.370 | 4.270 | 4.390 | 1,074,000 | 4,668,195 | 4.3466 | 3.790 | 3.764 | 3.790 | 3.703 | 3.807 | 1,238,427 | 3.7695 | 1.86% |
| 2020-04-17 | 0 | 4.290 | 4.280 | 4.290 | 4.250 | 4.410 | 1,545,640 | 6,683,447 | 4.3241 | 3.720 | 3.712 | 3.720 | 3.686 | 3.824 | 1,782,273 | 3.7500 | -0.23% |
| 2020-04-16 | 0 | 4.300 | 4.300 | 4.310 | 4.270 | 4.390 | 1,592,500 | 6,873,380 | 4.3161 | 3.729 | 3.729 | 3.738 | 3.703 | 3.807 | 1,836,308 | 3.7430 | -0.23% |
| 2020-04-15 | 0 | 4.310 | 4.310 | 4.320 | 4.290 | 4.500 | 1,669,000 | 7,239,130 | 4.3374 | 3.738 | 3.738 | 3.746 | 3.720 | 3.903 | 1,924,520 | 3.7615 | -2.71% |
| 2020-04-14 | 0 | 4.430 | 4.430 | 4.440 | 4.350 | 4.640 | 3,062,584 | 13,830,882 | 4.5161 | 3.842 | 3.842 | 3.850 | 3.772 | 4.024 | 3,531,458 | 3.9165 | 0.91% |
| 2020-04-09 | 0 | 4.390 | 4.380 | 4.390 | 4.170 | 4.390 | 2,233,500 | 9,618,290 | 4.3064 | 3.807 | 3.798 | 3.807 | 3.616 | 3.807 | 2,575,443 | 3.7346 | 4.52% |
| 2020-04-08 | 0 | 4.200 | 4.190 | 4.200 | 4.050 | 4.410 | 4,508,100 | 19,058,172 | 4.2275 | 3.642 | 3.634 | 3.642 | 3.512 | 3.824 | 5,198,278 | 3.6662 | -4.98% |
| 2020-04-07 | 0 | 4.420 | 4.400 | 4.420 | 4.330 | 4.590 | 5,258,000 | 23,416,685 | 4.4535 | 3.833 | 3.816 | 3.833 | 3.755 | 3.981 | 6,062,986 | 3.8622 | -2.86% |
| 2020-04-06 | 0 | 4.550 | 4.530 | 4.550 | 4.000 | 4.670 | 6,388,500 | 28,243,650 | 4.4210 | 3.946 | 3.929 | 3.946 | 3.469 | 4.050 | 7,366,563 | 3.8340 | 11.52% |
| 2020-04-03 | 0 | 4.080 | 4.050 | 4.080 | 4.010 | 4.200 | 569,000 | 2,309,535 | 4.0589 | 3.538 | 3.512 | 3.538 | 3.478 | 3.642 | 656,112 | 3.5200 | -2.86% |
| 2020-04-02 | 0 | 4.200 | 4.130 | 4.200 | 3.860 | 4.210 | 2,163,500 | 8,830,100 | 4.0814 | 3.642 | 3.582 | 3.642 | 3.348 | 3.651 | 2,494,726 | 3.5395 | 4.48% |
| 2020-04-01 | 0 | 4.020 | 4.010 | 4.020 | 3.930 | 4.230 | 3,209,000 | 13,013,184 | 4.0552 | 3.486 | 3.478 | 3.486 | 3.408 | 3.668 | 3,700,290 | 3.5168 | -3.37% |
| 2020-03-31 | 0 | 4.160 | 4.130 | 4.170 | 3.800 | 4.240 | 5,260,000 | 21,568,935 | 4.1006 | 3.608 | 3.582 | 3.616 | 3.295 | 3.677 | 6,065,292 | 3.5561 | 9.47% |
| 2020-03-30 | 0 | 3.800 | 3.800 | 3.810 | 3.460 | 3.870 | 4,628,000 | 17,500,885 | 3.7815 | 3.295 | 3.295 | 3.304 | 3.001 | 3.356 | 5,336,535 | 3.2794 | 5.85% |
| 2020-03-27 | 0 | 3.590 | 3.590 | 3.600 | 3.420 | 3.650 | 4,537,600 | 16,184,373 | 3.5667 | 3.113 | 3.113 | 3.122 | 2.966 | 3.165 | 5,232,295 | 3.0932 | 5.90% |
| 2020-03-26 | 0 | 3.390 | 3.390 | 3.420 | 3.290 | 3.430 | 1,759,000 | 5,966,685 | 3.3921 | 2.940 | 2.940 | 2.966 | 2.853 | 2.975 | 2,028,298 | 2.9417 | 1.50% |
| 2020-03-25 | 0 | 3.340 | 3.340 | 3.350 | 3.280 | 3.380 | 1,963,500 | 6,532,385 | 3.3269 | 2.897 | 2.897 | 2.905 | 2.845 | 2.931 | 2,264,107 | 2.8852 | 5.03% |
| 2020-03-24 | 0 | 3.180 | 3.160 | 3.180 | 3.080 | 3.250 | 2,587,500 | 8,176,085 | 3.1598 | 2.758 | 2.740 | 2.758 | 2.671 | 2.818 | 2,983,639 | 2.7403 | 4.26% |
| 2020-03-23 | 0 | 3.050 | 3.050 | 3.140 | 3.050 | 3.210 | 1,860,000 | 5,830,600 | 3.1347 | 2.645 | 2.645 | 2.723 | 2.645 | 2.784 | 2,144,761 | 2.7185 | -7.01% |
| 2020-03-20 | 0 | 3.280 | 3.280 | 3.340 | 3.210 | 3.340 | 1,484,500 | 4,871,645 | 3.2817 | 2.845 | 2.845 | 2.897 | 2.784 | 2.897 | 1,711,773 | 2.8460 | 1.86% |
| 2020-03-19 | 0 | 3.220 | 3.220 | 3.230 | 3.080 | 3.450 | 3,295,975 | 10,704,746 | 3.2478 | 2.792 | 2.792 | 2.801 | 2.671 | 2.992 | 3,800,580 | 2.8166 | -5.01% |
| 2020-03-18 | 0 | 3.390 | 3.390 | 3.400 | 3.350 | 3.620 | 2,497,500 | 8,652,287 | 3.4644 | 2.940 | 2.940 | 2.949 | 2.905 | 3.139 | 2,879,861 | 3.0044 | -2.59% |
| 2020-03-17 | 0 | 3.480 | 3.480 | 3.500 | 3.450 | 3.570 | 1,605,000 | 5,607,500 | 3.4938 | 3.018 | 3.018 | 3.035 | 2.992 | 3.096 | 1,850,721 | 3.0299 | -1.69% |
| 2020-03-16 | 0 | 3.540 | 3.530 | 3.540 | 3.530 | 3.730 | 3,319,000 | 11,985,485 | 3.6112 | 3.070 | 3.061 | 3.070 | 3.061 | 3.235 | 3,827,130 | 3.1317 | -2.48% |
| 2020-03-13 | 0 | 3.630 | 3.630 | 3.660 | 3.440 | 3.700 | 4,213,000 | 14,930,960 | 3.5440 | 3.148 | 3.148 | 3.174 | 2.983 | 3.209 | 4,857,999 | 3.0735 | -3.71% |
| 2020-03-12 | 0 | 3.770 | 3.760 | 3.770 | 3.690 | 3.940 | 3,514,500 | 13,274,640 | 3.7771 | 3.269 | 3.261 | 3.269 | 3.200 | 3.417 | 4,052,561 | 3.2756 | -5.04% |
| 2020-03-11 | 0 | 3.970 | 3.960 | 3.970 | 3.940 | 4.030 | 1,738,500 | 6,915,055 | 3.9776 | 3.443 | 3.434 | 3.443 | 3.417 | 3.495 | 2,004,660 | 3.4495 | -0.50% |
| 2020-03-10 | 0 | 3.990 | 3.990 | 4.000 | 3.940 | 4.080 | 2,857,000 | 11,415,057 | 3.9955 | 3.460 | 3.460 | 3.469 | 3.417 | 3.538 | 3,294,399 | 3.4650 | -0.25% |
| 2020-03-09 | 0 | 4.000 | 4.000 | 4.010 | 4.000 | 4.280 | 2,387,000 | 9,778,602 | 4.0966 | 3.469 | 3.469 | 3.478 | 3.469 | 3.712 | 2,752,443 | 3.5527 | -7.41% |
| 2020-03-06 | 0 | 4.320 | 4.310 | 4.320 | 4.150 | 4.360 | 5,041,000 | 21,633,458 | 4.2915 | 3.746 | 3.738 | 3.746 | 3.599 | 3.781 | 5,812,764 | 3.7217 | 3.60% |
| 2020-03-05 | 0 | 4.170 | 4.170 | 4.180 | 4.100 | 4.190 | 1,112,000 | 4,627,310 | 4.1613 | 3.616 | 3.616 | 3.625 | 3.556 | 3.634 | 1,282,244 | 3.6088 | 2.21% |
| 2020-03-04 | 0 | 4.080 | 4.070 | 4.080 | 4.060 | 4.170 | 750,500 | 3,064,295 | 4.0830 | 3.538 | 3.530 | 3.538 | 3.521 | 3.616 | 865,400 | 3.5409 | -1.69% |
| 2020-03-03 | 0 | 4.150 | 4.140 | 4.170 | 4.070 | 4.180 | 2,075,600 | 8,555,441 | 4.1219 | 3.599 | 3.590 | 3.616 | 3.530 | 3.625 | 2,393,369 | 3.5746 | 1.72% |
| 2020-03-02 | 0 | 4.080 | 4.080 | 4.090 | 4.010 | 4.110 | 1,092,000 | 4,443,205 | 4.0689 | 3.538 | 3.538 | 3.547 | 3.478 | 3.564 | 1,259,182 | 3.5286 | 0.99% |
| 2020-02-28 | 0 | 4.040 | 4.040 | 4.060 | 4.000 | 4.140 | 4,012,000 | 16,288,585 | 4.0600 | 3.504 | 3.504 | 3.521 | 3.469 | 3.590 | 4,626,227 | 3.5209 | -2.88% |
| 2020-02-27 | 0 | 4.160 | 4.160 | 4.170 | 4.130 | 4.210 | 1,230,000 | 5,126,780 | 4.1681 | 3.608 | 3.608 | 3.616 | 3.582 | 3.651 | 1,418,310 | 3.6147 | -1.42% |
| 2020-02-26 | 0 | 4.220 | 4.200 | 4.220 | 4.110 | 4.220 | 1,578,500 | 6,564,095 | 4.1584 | 3.660 | 3.642 | 3.660 | 3.564 | 3.660 | 1,820,164 | 3.6063 | 1.20% |
| 2020-02-25 | 0 | 4.170 | 4.170 | 4.180 | 4.140 | 4.230 | 1,668,500 | 6,974,827 | 4.1803 | 3.616 | 3.616 | 3.625 | 3.590 | 3.668 | 1,923,943 | 3.6253 | -1.42% |
| 2020-02-24 | 0 | 4.230 | 4.230 | 4.240 | 4.150 | 4.240 | 2,521,000 | 10,592,005 | 4.2015 | 3.668 | 3.668 | 3.677 | 3.599 | 3.677 | 2,906,959 | 3.6437 | 0.24% |
| 2020-02-21 | 0 | 4.220 | 4.220 | 4.240 | 4.210 | 4.280 | 2,359,000 | 10,031,095 | 4.2523 | 3.660 | 3.660 | 3.677 | 3.651 | 3.712 | 2,720,157 | 3.6877 | -1.63% |
| 2020-02-20 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.340 | 2,246,500 | 9,636,230 | 4.2894 | 3.720 | 3.720 | 3.729 | 3.686 | 3.764 | 2,590,433 | 3.7199 | -0.46% |
| 2020-02-19 | 0 | 4.310 | 4.290 | 4.320 | 4.280 | 4.380 | 2,532,100 | 10,916,160 | 4.3111 | 3.738 | 3.720 | 3.746 | 3.712 | 3.798 | 2,919,758 | 3.7387 | -1.37% |
| 2020-02-18 | 0 | 4.370 | 4.360 | 4.370 | 4.330 | 4.490 | 1,466,000 | 6,417,509 | 4.3776 | 3.790 | 3.781 | 3.790 | 3.755 | 3.894 | 1,690,441 | 3.7964 | -1.80% |
| 2020-02-17 | 0 | 4.450 | 4.440 | 4.450 | 4.400 | 4.500 | 2,430,500 | 10,782,509 | 4.4363 | 3.859 | 3.850 | 3.859 | 3.816 | 3.903 | 2,802,603 | 3.8473 | 0.00% |
| 2020-02-14 | 0 | 4.450 | 4.440 | 4.450 | 4.350 | 4.460 | 984,000 | 4,360,687 | 4.4316 | 3.859 | 3.850 | 3.859 | 3.772 | 3.868 | 1,134,648 | 3.8432 | 1.14% |
| 2020-02-13 | 0 | 4.400 | 4.400 | 4.420 | 4.370 | 4.490 | 2,285,000 | 10,084,426 | 4.4133 | 3.816 | 3.816 | 3.833 | 3.790 | 3.894 | 2,634,828 | 3.8274 | 0.00% |
| 2020-02-12 | 0 | 4.400 | 4.390 | 4.400 | 4.400 | 4.470 | 1,195,213 | 5,302,526 | 4.4365 | 3.816 | 3.807 | 3.816 | 3.816 | 3.877 | 1,378,197 | 3.8474 | -0.90% |
| 2020-02-11 | 0 | 4.440 | 4.400 | 4.440 | 4.360 | 4.470 | 2,427,024 | 10,701,171 | 4.4092 | 3.850 | 3.816 | 3.850 | 3.781 | 3.877 | 2,798,595 | 3.8238 | 1.14% |
| 2020-02-10 | 0 | 4.390 | 4.380 | 4.390 | 4.250 | 4.410 | 2,510,000 | 10,922,937 | 4.3518 | 3.807 | 3.798 | 3.807 | 3.686 | 3.824 | 2,894,274 | 3.7740 | 2.81% |
| 2020-02-07 | 0 | 4.270 | 4.270 | 4.280 | 4.230 | 4.300 | 1,824,500 | 7,789,145 | 4.2692 | 3.703 | 3.703 | 3.712 | 3.668 | 3.729 | 2,103,826 | 3.7024 | -0.47% |
| 2020-02-06 | 0 | 4.290 | 4.290 | 4.300 | 4.270 | 4.350 | 2,542,730 | 10,968,705 | 4.3138 | 3.720 | 3.720 | 3.729 | 3.703 | 3.772 | 2,932,015 | 3.7410 | 1.18% |
| 2020-02-05 | 0 | 4.240 | 4.230 | 4.240 | 4.200 | 4.340 | 3,637,000 | 15,498,802 | 4.2614 | 3.677 | 3.668 | 3.677 | 3.642 | 3.764 | 4,193,815 | 3.6956 | -1.17% |
| 2020-02-04 | 0 | 4.290 | 4.270 | 4.290 | 4.180 | 4.330 | 2,380,000 | 10,137,867 | 4.2596 | 3.720 | 3.703 | 3.720 | 3.625 | 3.755 | 2,744,372 | 3.6941 | 2.39% |
| 2020-02-03 | 0 | 4.190 | 4.170 | 4.190 | 4.120 | 4.230 | 3,058,079 | 12,802,793 | 4.1865 | 3.634 | 3.616 | 3.634 | 3.573 | 3.668 | 3,526,263 | 3.6307 | 0.72% |
| 2020-01-31 | 0 | 4.160 | 4.160 | 4.170 | 4.140 | 4.300 | 1,702,483 | 7,107,968 | 4.1751 | 3.608 | 3.608 | 3.616 | 3.590 | 3.729 | 1,963,129 | 3.6207 | -1.65% |
| 2020-01-30 | 0 | 4.230 | 4.200 | 4.230 | 4.170 | 4.560 | 2,465,000 | 10,517,080 | 4.2666 | 3.668 | 3.642 | 3.668 | 3.616 | 3.955 | 2,842,385 | 3.7001 | -5.79% |
| 2020-01-29 | 0 | 4.490 | 4.470 | 4.490 | 4.440 | 4.600 | 1,489,000 | 6,731,695 | 4.5210 | 3.894 | 3.877 | 3.894 | 3.850 | 3.989 | 1,716,962 | 3.9207 | -4.47% |
| 2020-01-24 | 0 | 4.700 | 4.680 | 4.700 | 4.660 | 4.700 | 228,000 | 1,065,895 | 4.6750 | 4.076 | 4.059 | 4.076 | 4.041 | 4.076 | 262,906 | 4.0543 | -0.21% |
| 2020-01-23 | 0 | 4.710 | 4.680 | 4.710 | 4.600 | 4.770 | 4,018,000 | 18,891,872 | 4.7018 | 4.085 | 4.059 | 4.085 | 3.989 | 4.137 | 4,633,145 | 4.0775 | -0.21% |
| 2020-01-22 | 0 | 4.720 | 4.720 | 4.730 | 4.600 | 4.750 | 727,000 | 3,421,210 | 4.7059 | 4.093 | 4.093 | 4.102 | 3.989 | 4.119 | 838,302 | 4.0811 | 1.29% |
| 2020-01-21 | 0 | 4.660 | 4.660 | 4.670 | 4.590 | 4.780 | 2,380,382 | 11,079,941 | 4.6547 | 4.041 | 4.041 | 4.050 | 3.981 | 4.145 | 2,744,812 | 4.0367 | -1.89% |
| 2020-01-20 | 0 | 4.750 | 4.750 | 4.780 | 4.660 | 4.860 | 3,651,000 | 17,385,045 | 4.7617 | 4.119 | 4.119 | 4.145 | 4.041 | 4.215 | 4,209,959 | 4.1295 | -1.45% |
| 2020-01-17 | 0 | 4.820 | 4.800 | 4.820 | 4.620 | 4.880 | 4,537,500 | 21,680,195 | 4.7780 | 4.180 | 4.163 | 4.180 | 4.007 | 4.232 | 5,232,179 | 4.1436 | 3.66% |
| 2020-01-16 | 0 | 4.650 | 4.650 | 4.660 | 4.610 | 4.670 | 2,789,000 | 12,934,918 | 4.6378 | 4.033 | 4.033 | 4.041 | 3.998 | 4.050 | 3,215,989 | 4.0221 | 0.22% |
| 2020-01-15 | 0 | 4.640 | 4.640 | 4.650 | 4.610 | 4.660 | 1,517,740 | 7,032,966 | 4.6338 | 4.024 | 4.024 | 4.033 | 3.998 | 4.041 | 1,750,102 | 4.0186 | 0.65% |
| 2020-01-14 | 0 | 4.610 | 4.610 | 4.620 | 4.610 | 4.680 | 1,700,500 | 7,893,240 | 4.6417 | 3.998 | 3.998 | 4.007 | 3.998 | 4.059 | 1,960,842 | 4.0254 | -0.65% |
| 2020-01-13 | 0 | 4.640 | 4.630 | 4.640 | 4.500 | 4.670 | 2,469,000 | 11,422,207 | 4.6262 | 4.024 | 4.015 | 4.024 | 3.903 | 4.050 | 2,846,997 | 4.0120 | 1.98% |
| 2020-01-10 | 0 | 4.550 | 4.540 | 4.550 | 4.500 | 4.610 | 1,753,120 | 7,989,616 | 4.5574 | 3.946 | 3.937 | 3.946 | 3.903 | 3.998 | 2,021,518 | 3.9523 | 0.00% |
| 2020-01-09 | 0 | 4.550 | 4.540 | 4.550 | 4.440 | 4.560 | 1,853,500 | 8,351,520 | 4.5058 | 3.946 | 3.937 | 3.946 | 3.850 | 3.955 | 2,137,266 | 3.9076 | 2.94% |
| 2020-01-08 | 0 | 4.420 | 4.410 | 4.420 | 4.390 | 4.450 | 1,620,972 | 7,164,713 | 4.4200 | 3.833 | 3.824 | 3.833 | 3.807 | 3.859 | 1,869,139 | 3.8332 | 0.45% |
| 2020-01-07 | 0 | 4.400 | 4.400 | 4.410 | 4.400 | 4.470 | 2,354,000 | 10,395,485 | 4.4161 | 3.816 | 3.816 | 3.824 | 3.816 | 3.877 | 2,714,391 | 3.8298 | -0.23% |
| 2020-01-06 | 0 | 4.410 | 4.400 | 4.410 | 4.380 | 4.550 | 4,028,000 | 18,021,457 | 4.4740 | 3.824 | 3.816 | 3.824 | 3.798 | 3.946 | 4,644,676 | 3.8800 | -2.65% |
| 2020-01-03 | 0 | 4.530 | 4.530 | 4.550 | 4.530 | 4.630 | 1,199,080 | 5,462,973 | 4.5560 | 3.929 | 3.929 | 3.946 | 3.929 | 4.015 | 1,382,656 | 3.9511 | -0.66% |
| 2020-01-02 | 0 | 4.560 | 4.560 | 4.570 | 4.500 | 4.650 | 2,860,982 | 13,129,780 | 4.5893 | 3.955 | 3.955 | 3.963 | 3.903 | 4.033 | 3,298,991 | 3.9799 | 0.88% |
| 2019-12-31 | 0 | 4.520 | 4.510 | 4.520 | 4.450 | 4.540 | 1,128,500 | 5,057,435 | 4.4816 | 3.920 | 3.911 | 3.920 | 3.859 | 3.937 | 1,301,270 | 3.8865 | 1.80% |
| 2019-12-30 | 0 | 4.440 | 4.440 | 4.450 | 4.420 | 4.480 | 3,080,000 | 13,700,315 | 4.4482 | 3.850 | 3.850 | 3.859 | 3.833 | 3.885 | 3,551,540 | 3.8576 | -1.11% |
| 2019-12-27 | 0 | 4.490 | 4.480 | 4.490 | 4.420 | 4.550 | 3,457,082 | 15,491,924 | 4.4812 | 3.894 | 3.885 | 3.894 | 3.833 | 3.946 | 3,986,352 | 3.8862 | -1.32% |
| 2019-12-24 | 0 | 4.550 | 4.530 | 4.550 | 4.440 | 4.560 | 1,693,500 | 7,658,010 | 4.5220 | 3.946 | 3.929 | 3.946 | 3.850 | 3.955 | 1,952,770 | 3.9216 | 2.71% |
| 2019-12-23 | 0 | 4.430 | 4.430 | 4.450 | 4.380 | 4.470 | 1,617,500 | 7,186,125 | 4.4427 | 3.842 | 3.842 | 3.859 | 3.798 | 3.877 | 1,865,135 | 3.8529 | 0.91% |
| 2019-12-20 | 0 | 4.390 | 4.390 | 4.400 | 4.390 | 4.440 | 1,366,500 | 6,027,201 | 4.4107 | 3.807 | 3.807 | 3.816 | 3.807 | 3.850 | 1,575,708 | 3.8251 | -0.68% |
| 2019-12-19 | 0 | 4.420 | 4.410 | 4.420 | 4.390 | 4.460 | 1,457,000 | 6,428,070 | 4.4119 | 3.833 | 3.824 | 3.833 | 3.807 | 3.868 | 1,680,063 | 3.8261 | -0.45% |
| 2019-12-18 | 0 | 4.440 | 4.430 | 4.440 | 4.410 | 4.550 | 2,292,183 | 10,241,377 | 4.4680 | 3.850 | 3.842 | 3.850 | 3.824 | 3.946 | 2,643,110 | 3.8747 | -1.99% |
| 2019-12-17 | 0 | 4.530 | 4.520 | 4.530 | 4.520 | 4.590 | 2,990,000 | 13,632,250 | 4.5593 | 3.929 | 3.920 | 3.929 | 3.920 | 3.981 | 3,447,761 | 3.9539 | -0.66% |
| 2019-12-16 | 0 | 4.560 | 4.560 | 4.570 | 4.420 | 4.590 | 5,006,000 | 22,618,640 | 4.5183 | 3.955 | 3.955 | 3.963 | 3.833 | 3.981 | 5,772,406 | 3.9184 | 2.70% |
| 2019-12-13 | 0 | 4.440 | 4.430 | 4.440 | 4.380 | 4.470 | 2,436,150 | 10,817,837 | 4.4405 | 3.850 | 3.842 | 3.850 | 3.798 | 3.877 | 2,809,118 | 3.8510 | 1.60% |
| 2019-12-12 | 0 | 4.370 | 4.360 | 4.370 | 4.320 | 4.380 | 1,567,500 | 6,847,730 | 4.3686 | 3.790 | 3.781 | 3.790 | 3.746 | 3.798 | 1,807,480 | 3.7886 | 1.39% |
| 2019-12-11 | 0 | 4.310 | 4.310 | 4.320 | 4.260 | 4.370 | 4,133,000 | 17,812,420 | 4.3098 | 3.738 | 3.738 | 3.746 | 3.694 | 3.790 | 4,765,751 | 3.7376 | -1.60% |
| 2019-12-10 | 0 | 4.380 | 4.360 | 4.380 | 4.320 | 4.380 | 2,534,500 | 11,052,950 | 4.3610 | 3.798 | 3.781 | 3.798 | 3.746 | 3.798 | 2,922,525 | 3.7820 | 0.92% |
| 2019-12-09 | 0 | 4.340 | 4.330 | 4.340 | 4.310 | 4.430 | 1,577,500 | 6,883,315 | 4.3634 | 3.764 | 3.755 | 3.764 | 3.738 | 3.842 | 1,819,011 | 3.7841 | -1.59% |
| 2019-12-06 | 0 | 4.410 | 4.390 | 4.410 | 4.380 | 4.450 | 1,939,500 | 8,559,224 | 4.4131 | 3.824 | 3.807 | 3.824 | 3.798 | 3.859 | 2,236,432 | 3.8272 | 0.00% |
| 2019-12-05 | 0 | 4.410 | 4.400 | 4.410 | 4.320 | 4.430 | 3,620,000 | 15,882,170 | 4.3873 | 3.824 | 3.816 | 3.824 | 3.746 | 3.842 | 4,174,213 | 3.8048 | 3.04% |
| 2019-12-04 | 0 | 4.280 | 4.270 | 4.280 | 4.260 | 4.300 | 1,748,000 | 7,474,695 | 4.2761 | 3.712 | 3.703 | 3.712 | 3.694 | 3.729 | 2,015,614 | 3.7084 | -0.23% |
| 2019-12-03 | 0 | 4.290 | 4.280 | 4.290 | 4.250 | 4.300 | 1,546,000 | 6,622,635 | 4.2837 | 3.720 | 3.712 | 3.720 | 3.686 | 3.729 | 1,782,689 | 3.7150 | 0.00% |
| 2019-12-02 | 0 | 4.290 | 4.290 | 4.300 | 4.290 | 4.390 | 1,925,500 | 8,315,555 | 4.3186 | 3.720 | 3.720 | 3.729 | 3.720 | 3.807 | 2,220,289 | 3.7453 | -0.92% |
| 2019-11-29 | 0 | 4.330 | 4.330 | 4.340 | 4.320 | 4.370 | 1,788,000 | 7,767,910 | 4.3445 | 3.755 | 3.755 | 3.764 | 3.746 | 3.790 | 2,061,738 | 3.7677 | -1.37% |
| 2019-11-28 | 0 | 4.390 | 4.380 | 4.390 | 4.310 | 4.450 | 2,874,500 | 12,561,950 | 4.3701 | 3.807 | 3.798 | 3.807 | 3.738 | 3.859 | 3,314,578 | 3.7899 | -1.57% |
| 2019-11-27 | 0 | 4.460 | 4.460 | 4.470 | 4.460 | 4.510 | 1,982,500 | 8,901,840 | 4.4902 | 3.868 | 3.868 | 3.877 | 3.868 | 3.911 | 2,286,016 | 3.8940 | -0.45% |
| 2019-11-26 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.590 | 1,386,500 | 6,255,900 | 4.5120 | 3.885 | 3.885 | 3.903 | 3.885 | 3.981 | 1,598,770 | 3.9129 | -1.32% |
| 2019-11-25 | 0 | 4.540 | 4.530 | 4.540 | 4.510 | 4.630 | 2,319,000 | 10,532,230 | 4.5417 | 3.937 | 3.929 | 3.937 | 3.911 | 4.015 | 2,674,033 | 3.9387 | -1.94% |
| 2019-11-22 | 0 | 4.630 | 4.620 | 4.630 | 4.550 | 4.640 | 1,205,000 | 5,545,435 | 4.6020 | 4.015 | 4.007 | 4.015 | 3.946 | 4.024 | 1,389,482 | 3.9910 | 1.09% |
| 2019-11-21 | 0 | 4.580 | 4.570 | 4.580 | 4.500 | 4.700 | 2,379,500 | 10,847,195 | 4.5586 | 3.972 | 3.963 | 3.972 | 3.903 | 4.076 | 2,743,795 | 3.9534 | -2.76% |
| 2019-11-20 | 0 | 4.710 | 4.670 | 4.710 | 4.630 | 4.740 | 949,922 | 4,453,183 | 4.6879 | 4.085 | 4.050 | 4.085 | 4.015 | 4.111 | 1,095,353 | 4.0655 | 0.64% |
| 2019-11-19 | 0 | 4.680 | 4.670 | 4.680 | 4.500 | 4.710 | 999,500 | 4,617,605 | 4.6199 | 4.059 | 4.050 | 4.059 | 3.903 | 4.085 | 1,152,521 | 4.0065 | 1.52% |
| 2019-11-18 | 0 | 4.610 | 4.610 | 4.620 | 4.610 | 4.710 | 1,051,500 | 4,878,762 | 4.6398 | 3.998 | 3.998 | 4.007 | 3.998 | 4.085 | 1,212,482 | 4.0238 | -1.50% |
| 2019-11-15 | 0 | 4.680 | 4.670 | 4.680 | 4.670 | 4.740 | 478,000 | 2,242,810 | 4.6921 | 4.059 | 4.050 | 4.059 | 4.050 | 4.111 | 551,181 | 4.0691 | -0.85% |
| 2019-11-14 | 0 | 4.720 | 4.690 | 4.720 | 4.610 | 4.720 | 1,524,500 | 7,129,052 | 4.6763 | 4.093 | 4.067 | 4.093 | 3.998 | 4.093 | 1,757,897 | 4.0554 | 0.85% |
| 2019-11-13 | 0 | 4.680 | 4.670 | 4.680 | 4.670 | 4.810 | 2,336,000 | 11,088,750 | 4.7469 | 4.059 | 4.050 | 4.059 | 4.050 | 4.171 | 2,693,635 | 4.1166 | -3.31% |
| 2019-11-12 | 0 | 4.840 | 4.830 | 4.840 | 4.670 | 4.900 | 2,533,000 | 12,203,155 | 4.8177 | 4.197 | 4.189 | 4.197 | 4.050 | 4.249 | 2,920,796 | 4.1780 | 2.54% |
| 2019-11-11 | 0 | 4.720 | 4.710 | 4.720 | 4.680 | 4.790 | 1,860,500 | 8,761,340 | 4.7091 | 4.093 | 4.085 | 4.093 | 4.059 | 4.154 | 2,145,338 | 4.0839 | -2.07% |
| 2019-11-08 | 0 | 4.820 | 4.780 | 4.820 | 4.630 | 4.850 | 3,817,500 | 18,134,665 | 4.7504 | 4.180 | 4.145 | 4.180 | 4.015 | 4.206 | 4,401,949 | 4.1197 | 2.77% |
| 2019-11-07 | 0 | 4.690 | 4.670 | 4.690 | 4.610 | 4.690 | 3,191,500 | 14,859,427 | 4.6559 | 4.067 | 4.050 | 4.067 | 3.998 | 4.067 | 3,680,110 | 4.0378 | 0.64% |
| 2019-11-06 | 0 | 4.660 | 4.660 | 4.670 | 4.630 | 4.690 | 1,186,500 | 5,538,162 | 4.6676 | 4.041 | 4.041 | 4.050 | 4.015 | 4.067 | 1,368,150 | 4.0479 | -0.43% |
| 2019-11-05 | 0 | 4.680 | 4.670 | 4.680 | 4.640 | 4.690 | 1,933,100 | 9,027,783 | 4.6701 | 4.059 | 4.050 | 4.059 | 4.024 | 4.067 | 2,229,053 | 4.0501 | 0.65% |
| 2019-11-04 | 0 | 4.650 | 4.650 | 4.660 | 4.570 | 4.700 | 2,664,500 | 12,451,840 | 4.6732 | 4.033 | 4.033 | 4.041 | 3.963 | 4.076 | 3,072,428 | 4.0528 | 1.97% |
| 2019-11-01 | 0 | 4.560 | 4.550 | 4.560 | 4.500 | 4.630 | 1,632,000 | 7,456,650 | 4.5690 | 3.955 | 3.946 | 3.955 | 3.903 | 4.015 | 1,881,855 | 3.9624 | 1.11% |
| 2019-10-31 | 0 | 4.510 | 4.490 | 4.510 | 4.450 | 4.610 | 2,357,000 | 10,597,860 | 4.4963 | 3.911 | 3.894 | 3.911 | 3.859 | 3.998 | 2,717,851 | 3.8994 | -1.10% |
| 2019-10-30 | 0 | 4.560 | 4.550 | 4.560 | 4.470 | 4.680 | 4,289,840 | 19,401,825 | 4.5227 | 3.955 | 3.946 | 3.955 | 3.877 | 4.059 | 4,946,603 | 3.9223 | -1.94% |
| 2019-10-29 | 0 | 4.650 | 4.630 | 4.650 | 4.620 | 4.720 | 1,695,000 | 7,901,332 | 4.6616 | 4.033 | 4.015 | 4.033 | 4.007 | 4.093 | 1,954,500 | 4.0426 | 0.00% |
| 2019-10-28 | 0 | 4.650 | 4.640 | 4.650 | 4.610 | 4.700 | 2,143,000 | 9,974,454 | 4.6544 | 4.033 | 4.024 | 4.033 | 3.998 | 4.076 | 2,471,088 | 4.0365 | 0.22% |
| 2019-10-25 | 0 | 4.640 | 4.630 | 4.640 | 4.630 | 4.690 | 791,000 | 3,675,270 | 4.6464 | 4.024 | 4.015 | 4.024 | 4.015 | 4.067 | 912,100 | 4.0295 | -0.64% |
| 2019-10-24 | 0 | 4.670 | 4.650 | 4.670 | 4.640 | 4.730 | 599,000 | 2,800,900 | 4.6760 | 4.050 | 4.033 | 4.050 | 4.024 | 4.102 | 690,705 | 4.0551 | -0.64% |
| 2019-10-23 | 0 | 4.700 | 4.660 | 4.700 | 4.620 | 4.700 | 710,500 | 3,322,380 | 4.6761 | 4.076 | 4.041 | 4.076 | 4.007 | 4.076 | 819,276 | 4.0553 | 0.00% |
| 2019-10-22 | 0 | 4.700 | 4.680 | 4.700 | 4.670 | 4.750 | 882,500 | 4,143,340 | 4.6950 | 4.076 | 4.059 | 4.076 | 4.050 | 4.119 | 1,017,608 | 4.0716 | 0.43% |
| 2019-10-21 | 0 | 4.680 | 4.680 | 4.710 | 4.680 | 4.800 | 716,500 | 3,400,415 | 4.7459 | 4.059 | 4.059 | 4.085 | 4.059 | 4.163 | 826,194 | 4.1158 | -1.47% |
| 2019-10-18 | 0 | 4.750 | 4.730 | 4.750 | 4.640 | 4.780 | 1,921,270 | 9,122,103 | 4.7480 | 4.119 | 4.102 | 4.119 | 4.024 | 4.145 | 2,215,411 | 4.1176 | 1.28% |
| 2019-10-17 | 0 | 4.690 | 4.690 | 4.700 | 4.640 | 4.750 | 764,500 | 3,590,180 | 4.6961 | 4.067 | 4.067 | 4.076 | 4.024 | 4.119 | 881,543 | 4.0726 | 1.08% |
| 2019-10-16 | 0 | 4.640 | 4.630 | 4.690 | 4.550 | 4.700 | 1,864,500 | 8,631,065 | 4.6292 | 4.024 | 4.015 | 4.067 | 3.946 | 4.076 | 2,149,950 | 4.0145 | -1.28% |
| 2019-10-15 | 0 | 4.700 | 4.650 | 4.700 | 4.560 | 4.710 | 758,000 | 3,529,180 | 4.6559 | 4.076 | 4.033 | 4.076 | 3.955 | 4.085 | 874,048 | 4.0377 | 1.95% |
| 2019-10-14 | 0 | 4.610 | 4.610 | 4.630 | 4.600 | 4.700 | 659,000 | 3,063,285 | 4.6484 | 3.998 | 3.998 | 4.015 | 3.989 | 4.076 | 759,891 | 4.0312 | 0.44% |
| 2019-10-11 | 0 | 4.590 | 4.590 | 4.600 | 4.550 | 4.650 | 1,382,495 | 6,366,060 | 4.6048 | 3.981 | 3.981 | 3.989 | 3.946 | 4.033 | 1,594,151 | 3.9934 | 0.22% |
| 2019-10-10 | 0 | 4.580 | 4.570 | 4.580 | 4.520 | 4.610 | 1,112,500 | 5,074,828 | 4.5616 | 3.972 | 3.963 | 3.972 | 3.920 | 3.998 | 1,282,821 | 3.9560 | 1.78% |
| 2019-10-09 | 0 | 4.500 | 4.500 | 4.510 | 4.470 | 4.580 | 1,250,000 | 5,636,234 | 4.5090 | 3.903 | 3.903 | 3.911 | 3.877 | 3.972 | 1,441,372 | 3.9103 | -1.53% |
| 2019-10-08 | 0 | 4.570 | 4.560 | 4.570 | 4.560 | 4.670 | 2,246,500 | 10,379,985 | 4.6205 | 3.963 | 3.955 | 3.963 | 3.955 | 4.050 | 2,590,433 | 4.0070 | 0.00% |
| 2019-10-04 | 0 | 4.570 | 4.560 | 4.570 | 4.540 | 4.660 | 574,500 | 2,635,435 | 4.5874 | 3.963 | 3.955 | 3.963 | 3.937 | 4.041 | 662,454 | 3.9783 | -0.22% |
| 2019-10-03 | 0 | 4.580 | 4.570 | 4.580 | 4.540 | 4.660 | 1,009,500 | 4,618,525 | 4.5751 | 3.972 | 3.963 | 3.972 | 3.937 | 4.041 | 1,164,052 | 3.9676 | -0.87% |
| 2019-10-02 | 0 | 4.620 | 4.610 | 4.630 | 4.600 | 4.730 | 1,887,500 | 8,755,557 | 4.6387 | 4.007 | 3.998 | 4.015 | 3.989 | 4.102 | 2,176,471 | 4.0228 | -2.33% |
| 2019-09-30 | 0 | 4.730 | 4.710 | 4.730 | 4.680 | 4.820 | 2,209,238 | 10,485,270 | 4.7461 | 4.102 | 4.085 | 4.102 | 4.059 | 4.180 | 2,547,467 | 4.1160 | -0.42% |
| 2019-09-27 | 0 | 4.750 | 4.740 | 4.750 | 4.710 | 4.880 | 760,500 | 3,633,145 | 4.7773 | 4.119 | 4.111 | 4.119 | 4.085 | 4.232 | 876,931 | 4.1430 | -1.25% |
| 2019-09-26 | 0 | 4.810 | 4.800 | 4.810 | 4.800 | 4.830 | 1,478,500 | 7,110,145 | 4.8090 | 4.171 | 4.163 | 4.171 | 4.163 | 4.189 | 1,704,854 | 4.1705 | -0.21% |
| 2019-09-25 | 0 | 4.820 | 4.800 | 4.820 | 4.800 | 4.930 | 2,044,000 | 9,860,165 | 4.8240 | 4.180 | 4.163 | 4.180 | 4.163 | 4.275 | 2,356,931 | 4.1835 | -2.23% |
| 2019-09-24 | 0 | 4.930 | 4.930 | 4.950 | 4.900 | 4.980 | 1,353,500 | 6,688,205 | 4.9414 | 4.275 | 4.275 | 4.293 | 4.249 | 4.319 | 1,560,717 | 4.2853 | -0.60% |
| 2019-09-23 | 0 | 4.960 | 4.950 | 4.960 | 4.940 | 5.080 | 1,204,576 | 6,001,352 | 4.9821 | 4.301 | 4.293 | 4.301 | 4.284 | 4.406 | 1,388,993 | 4.3206 | -1.39% |
| 2019-09-20 | 0 | 5.030 | 5.030 | 5.040 | 5.030 | 5.160 | 2,034,000 | 10,302,105 | 5.0649 | 4.362 | 4.362 | 4.371 | 4.362 | 4.475 | 2,345,400 | 4.3925 | -0.59% |
| 2019-09-19 | 0 | 5.060 | 5.050 | 5.060 | 5.030 | 5.140 | 848,574 | 4,300,770 | 5.0682 | 4.388 | 4.380 | 4.388 | 4.362 | 4.458 | 978,488 | 4.3953 | -1.75% |
| 2019-09-18 | 0 | 5.150 | 5.140 | 5.150 | 5.070 | 5.160 | 1,384,500 | 7,088,347 | 5.1198 | 4.466 | 4.458 | 4.466 | 4.397 | 4.475 | 1,596,463 | 4.4400 | 1.58% |
| 2019-09-17 | 0 | 5.070 | 5.060 | 5.090 | 5.030 | 5.190 | 2,052,500 | 10,419,795 | 5.0766 | 4.397 | 4.388 | 4.414 | 4.362 | 4.501 | 2,366,732 | 4.4026 | -1.74% |
| 2019-09-16 | 0 | 5.160 | 5.150 | 5.160 | 5.130 | 5.280 | 1,086,000 | 5,615,634 | 5.1709 | 4.475 | 4.466 | 4.475 | 4.449 | 4.579 | 1,252,264 | 4.4844 | -1.34% |
| 2019-09-13 | 0 | 5.230 | 5.220 | 5.230 | 5.190 | 5.270 | 1,261,979 | 6,580,344 | 5.2143 | 4.536 | 4.527 | 4.536 | 4.501 | 4.570 | 1,455,185 | 4.5220 | 0.58% |
| 2019-09-12 | 0 | 5.200 | 5.200 | 5.220 | 5.160 | 5.250 | 910,100 | 4,739,123 | 5.2073 | 4.510 | 4.510 | 4.527 | 4.475 | 4.553 | 1,049,434 | 4.5159 | 0.58% |
| 2019-09-11 | 0 | 5.170 | 5.160 | 5.170 | 5.150 | 5.240 | 936,500 | 4,857,700 | 5.1871 | 4.484 | 4.475 | 4.484 | 4.466 | 4.544 | 1,079,876 | 4.4984 | -0.77% |
| 2019-09-10 | 0 | 5.210 | 5.180 | 5.210 | 5.160 | 5.290 | 2,310,159 | 12,073,426 | 5.2262 | 4.518 | 4.492 | 4.518 | 4.475 | 4.588 | 2,663,838 | 4.5323 | -2.43% |
| 2019-09-09 | 0 | 5.340 | 5.330 | 5.340 | 5.270 | 5.570 | 10,814,000 | 58,144,762 | 5.3768 | 4.631 | 4.622 | 4.631 | 4.570 | 4.830 | 12,469,595 | 4.6629 | -3.78% |
| 2019-09-06 | 0 | 5.550 | 5.550 | 5.570 | 5.510 | 5.610 | 3,014,000 | 16,739,965 | 5.5541 | 4.813 | 4.813 | 4.830 | 4.778 | 4.865 | 3,475,436 | 4.8167 | 1.09% |
| 2019-09-05 | 0 | 5.490 | 5.460 | 5.500 | 5.380 | 5.600 | 2,737,000 | 15,048,830 | 5.4983 | 4.761 | 4.735 | 4.770 | 4.666 | 4.856 | 3,156,028 | 4.7683 | 0.00% |
| 2019-09-04 | 0 | 5.490 | 5.480 | 5.490 | 5.350 | 5.520 | 2,664,000 | 14,495,210 | 5.4411 | 4.761 | 4.752 | 4.761 | 4.640 | 4.787 | 3,071,851 | 4.7187 | 0.18% |
| 2019-09-03 | 0 | 5.480 | 5.480 | 5.490 | 5.440 | 5.640 | 1,713,500 | 9,426,140 | 5.5011 | 4.752 | 4.752 | 4.761 | 4.718 | 4.891 | 1,975,832 | 4.7707 | -2.14% |
| 2019-09-02 | 0 | 5.600 | 5.570 | 5.600 | 5.450 | 5.650 | 1,873,000 | 10,445,780 | 5.5770 | 4.856 | 4.830 | 4.856 | 4.726 | 4.900 | 2,159,751 | 4.8366 | 0.00% |
| 2019-08-30 | 0 | 5.600 | 5.550 | 5.600 | 5.430 | 5.650 | 1,157,000 | 6,455,945 | 5.5799 | 4.856 | 4.813 | 4.856 | 4.709 | 4.900 | 1,334,134 | 4.8391 | 2.94% |
| 2019-08-29 | 0 | 5.440 | 5.420 | 5.440 | 5.260 | 5.470 | 2,527,500 | 13,627,455 | 5.3917 | 4.718 | 4.700 | 4.718 | 4.562 | 4.744 | 2,914,454 | 4.6758 | 1.68% |
| 2019-08-28 | 0 | 5.350 | 5.330 | 5.350 | 5.300 | 5.500 | 620,000 | 3,320,172 | 5.3551 | 4.640 | 4.622 | 4.640 | 4.596 | 4.770 | 714,920 | 4.6441 | -0.56% |
| 2019-08-27 | 0 | 5.380 | 5.380 | 5.390 | 5.370 | 5.570 | 801,270 | 4,355,936 | 5.4363 | 4.666 | 4.666 | 4.674 | 4.657 | 4.830 | 923,942 | 4.7145 | -1.10% |
| 2019-08-26 | 0 | 5.440 | 5.430 | 5.440 | 5.240 | 5.490 | 572,000 | 3,101,207 | 5.4217 | 4.718 | 4.709 | 4.718 | 4.544 | 4.761 | 659,572 | 4.7018 | -2.86% |
| 2019-08-23 | 0 | 5.600 | 5.600 | 5.630 | 5.530 | 5.630 | 1,346,000 | 7,531,132 | 5.5952 | 4.856 | 4.856 | 4.883 | 4.796 | 4.883 | 1,552,069 | 4.8523 | 0.54% |
| 2019-08-22 | 0 | 5.570 | 5.560 | 5.580 | 5.490 | 5.620 | 697,000 | 3,869,975 | 5.5523 | 4.830 | 4.822 | 4.839 | 4.761 | 4.874 | 803,709 | 4.8151 | 0.72% |
| 2019-08-21 | 0 | 5.530 | 5.490 | 5.530 | 5.440 | 5.670 | 1,114,500 | 6,182,890 | 5.5477 | 4.796 | 4.761 | 4.796 | 4.718 | 4.917 | 1,285,127 | 4.8111 | 0.91% |
| 2019-08-20 | 0 | 5.480 | 5.460 | 5.480 | 5.350 | 5.500 | 2,078,193 | 11,291,017 | 5.4331 | 4.752 | 4.735 | 4.752 | 4.640 | 4.770 | 2,396,359 | 4.7117 | 3.40% |
| 2019-08-19 | 0 | 5.300 | 5.300 | 5.320 | 5.210 | 5.330 | 1,097,557 | 5,796,829 | 5.2816 | 4.596 | 4.596 | 4.614 | 4.518 | 4.622 | 1,265,590 | 4.5803 | 1.92% |
| 2019-08-16 | 0 | 5.200 | 5.190 | 5.200 | 5.110 | 5.270 | 1,468,500 | 7,648,555 | 5.2084 | 4.510 | 4.501 | 4.510 | 4.432 | 4.570 | 1,693,324 | 4.5169 | 1.96% |
| 2019-08-15 | 0 | 5.100 | 5.100 | 5.130 | 4.930 | 5.180 | 1,554,500 | 7,889,150 | 5.0750 | 4.423 | 4.423 | 4.449 | 4.275 | 4.492 | 1,792,490 | 4.4012 | 0.79% |
| 2019-08-14 | 0 | 5.060 | 5.060 | 5.070 | 5.040 | 5.190 | 968,000 | 4,953,400 | 5.1171 | 4.388 | 4.388 | 4.397 | 4.371 | 4.501 | 1,116,198 | 4.4377 | 0.20% |
| 2019-08-13 | 0 | 5.050 | 5.040 | 5.050 | 5.040 | 5.230 | 2,430,500 | 12,403,380 | 5.1032 | 4.380 | 4.371 | 4.380 | 4.371 | 4.536 | 2,802,603 | 4.4257 | -2.88% |
| 2019-08-12 | 0 | 5.200 | 5.190 | 5.200 | 5.180 | 5.290 | 1,317,000 | 6,871,537 | 5.2176 | 4.510 | 4.501 | 4.510 | 4.492 | 4.588 | 1,518,629 | 4.5248 | -1.33% |
| 2019-08-09 | 0 | 5.270 | 5.260 | 5.270 | 5.270 | 5.460 | 1,246,000 | 6,643,367 | 5.3318 | 4.570 | 4.562 | 4.570 | 4.570 | 4.735 | 1,436,759 | 4.6239 | -2.41% |
| 2019-08-08 | 0 | 5.400 | 5.390 | 5.400 | 5.360 | 5.590 | 1,329,500 | 7,189,845 | 5.4079 | 4.683 | 4.674 | 4.683 | 4.648 | 4.848 | 1,533,043 | 4.6899 | -0.92% |
| 2019-08-07 | 0 | 5.450 | 5.430 | 5.450 | 5.400 | 5.740 | 706,500 | 3,873,380 | 5.4825 | 4.726 | 4.709 | 4.726 | 4.683 | 4.978 | 814,663 | 4.7546 | 1.87% |
| 2019-08-06 | 0 | 5.350 | 5.350 | 5.360 | 5.210 | 5.420 | 2,332,500 | 12,424,827 | 5.3268 | 4.640 | 4.640 | 4.648 | 4.518 | 4.700 | 2,689,600 | 4.6196 | -2.37% |
| 2019-08-05 | 0 | 5.480 | 5.480 | 5.490 | 5.410 | 5.540 | 1,759,000 | 9,620,270 | 5.4692 | 4.752 | 4.752 | 4.761 | 4.692 | 4.804 | 2,028,298 | 4.7430 | -1.26% |
| 2019-08-02 | 0 | 5.550 | 5.550 | 5.560 | 5.550 | 5.780 | 928,000 | 5,212,775 | 5.6172 | 4.813 | 4.813 | 4.822 | 4.813 | 5.013 | 1,070,074 | 4.8714 | -2.97% |
| 2019-08-01 | 0 | 5.720 | 5.710 | 5.720 | 5.640 | 5.750 | 694,830 | 3,950,542 | 5.6856 | 4.961 | 4.952 | 4.961 | 4.891 | 4.987 | 801,207 | 4.9307 | 0.18% |
| 2019-07-31 | 0 | 5.710 | 5.710 | 5.720 | 5.640 | 5.780 | 704,000 | 4,004,290 | 5.6879 | 4.952 | 4.952 | 4.961 | 4.891 | 5.013 | 811,781 | 4.9327 | -1.89% |
| 2019-07-30 | 0 | 5.820 | 5.820 | 5.830 | 5.800 | 5.900 | 286,000 | 1,669,110 | 5.8360 | 5.047 | 5.047 | 5.056 | 5.030 | 5.117 | 329,786 | 5.0612 | 0.87% |
| 2019-07-29 | 0 | 5.770 | 5.770 | 5.800 | 5.730 | 5.850 | 681,000 | 3,948,480 | 5.7981 | 5.004 | 5.004 | 5.030 | 4.969 | 5.073 | 785,259 | 5.0282 | -0.52% |
| 2019-07-26 | 0 | 5.800 | 5.800 | 5.810 | 5.620 | 5.830 | 1,579,500 | 9,132,315 | 5.7818 | 5.030 | 5.030 | 5.039 | 4.874 | 5.056 | 1,821,317 | 5.0141 | 1.58% |
| 2019-07-25 | 0 | 5.710 | 5.690 | 5.710 | 5.620 | 5.710 | 887,500 | 5,022,005 | 5.6586 | 4.952 | 4.935 | 4.952 | 4.874 | 4.952 | 1,023,374 | 4.9073 | 1.96% |
| 2019-07-24 | 0 | 5.600 | 5.600 | 5.630 | 5.600 | 5.790 | 768,500 | 4,368,000 | 5.6838 | 4.856 | 4.856 | 4.883 | 4.856 | 5.021 | 886,155 | 4.9292 | -0.88% |
| 2019-07-23 | 0 | 5.650 | 5.630 | 5.650 | 5.580 | 5.690 | 865,000 | 4,885,000 | 5.6474 | 4.900 | 4.883 | 4.900 | 4.839 | 4.935 | 997,429 | 4.8976 | 0.18% |
| 2019-07-22 | 0 | 5.640 | 5.640 | 5.660 | 5.540 | 5.680 | 651,000 | 3,650,807 | 5.6080 | 4.891 | 4.891 | 4.909 | 4.804 | 4.926 | 750,666 | 4.8634 | 0.36% |
| 2019-07-19 | 0 | 5.620 | 5.620 | 5.640 | 5.530 | 5.730 | 915,000 | 5,163,617 | 5.6433 | 4.874 | 4.874 | 4.891 | 4.796 | 4.969 | 1,055,084 | 4.8940 | -0.53% |
| 2019-07-18 | 0 | 5.650 | 5.630 | 5.650 | 5.600 | 5.730 | 1,022,000 | 5,767,525 | 5.6434 | 4.900 | 4.883 | 4.900 | 4.856 | 4.969 | 1,178,466 | 4.8941 | -1.05% |
| 2019-07-17 | 0 | 5.710 | 5.710 | 5.740 | 5.690 | 5.800 | 1,026,500 | 5,886,727 | 5.7348 | 4.952 | 4.952 | 4.978 | 4.935 | 5.030 | 1,183,654 | 4.9733 | -1.38% |
| 2019-07-16 | 0 | 5.790 | 5.790 | 5.820 | 5.760 | 5.840 | 979,500 | 5,682,132 | 5.8011 | 5.021 | 5.021 | 5.047 | 4.995 | 5.065 | 1,129,459 | 5.0308 | -0.69% |
| 2019-07-15 | 0 | 5.830 | 5.810 | 5.830 | 5.730 | 5.910 | 1,010,500 | 5,890,775 | 5.8296 | 5.056 | 5.039 | 5.056 | 4.969 | 5.125 | 1,165,205 | 5.0556 | 0.34% |
| 2019-07-12 | 0 | 5.810 | 5.800 | 5.810 | 5.730 | 5.870 | 1,489,500 | 8,674,555 | 5.8238 | 5.039 | 5.030 | 5.039 | 4.969 | 5.091 | 1,717,539 | 5.0506 | 0.69% |
| 2019-07-11 | 0 | 5.770 | 5.770 | 5.800 | 5.720 | 5.890 | 2,030,500 | 11,742,055 | 5.7828 | 5.004 | 5.004 | 5.030 | 4.961 | 5.108 | 2,341,364 | 5.0150 | 0.00% |
| 2019-07-10 | 0 | 5.890 | 5.860 | 5.890 | 5.820 | 5.930 | 1,266,000 | 7,446,085 | 5.8816 | 5.004 | 4.978 | 5.004 | 4.944 | 5.038 | 1,490,182 | 4.9968 | 1.03% |
| 2019-07-09 | 0 | 5.830 | 5.830 | 5.840 | 5.740 | 5.930 | 1,243,000 | 7,227,480 | 5.8145 | 4.953 | 4.953 | 4.961 | 4.876 | 5.038 | 1,463,109 | 4.9398 | -0.85% |
| 2019-07-08 | 0 | 5.880 | 5.880 | 5.900 | 5.660 | 5.980 | 1,674,000 | 9,780,935 | 5.8429 | 4.995 | 4.995 | 5.012 | 4.809 | 5.080 | 1,970,430 | 4.9639 | -1.18% |
| 2019-07-05 | 0 | 5.950 | 5.940 | 5.950 | 5.720 | 5.960 | 2,787,500 | 16,433,720 | 5.8955 | 5.055 | 5.046 | 5.055 | 4.859 | 5.063 | 3,281,107 | 5.0086 | 4.39% |
| 2019-07-04 | 0 | 5.700 | 5.700 | 5.710 | 5.680 | 5.830 | 1,154,590 | 6,647,869 | 5.7578 | 4.842 | 4.842 | 4.851 | 4.826 | 4.953 | 1,359,043 | 4.8916 | -0.87% |
| 2019-07-03 | 0 | 5.750 | 5.740 | 5.750 | 5.640 | 5.790 | 916,000 | 5,238,807 | 5.7192 | 4.885 | 4.876 | 4.885 | 4.792 | 4.919 | 1,078,204 | 4.8588 | 1.41% |
| 2019-07-02 | 0 | 5.670 | 5.670 | 5.680 | 5.660 | 5.830 | 2,380,300 | 13,579,172 | 5.7048 | 4.817 | 4.817 | 4.826 | 4.809 | 4.953 | 2,801,800 | 4.8466 | -0.53% |
| 2019-06-28 | 0 | 5.700 | 5.680 | 5.700 | 5.620 | 5.730 | 512,260 | 2,908,386 | 5.6776 | 4.842 | 4.826 | 4.842 | 4.775 | 4.868 | 602,970 | 4.8234 | 0.18% |
| 2019-06-27 | 0 | 5.690 | 5.680 | 5.690 | 5.650 | 5.750 | 1,700,000 | 9,672,515 | 5.6897 | 4.834 | 4.826 | 4.834 | 4.800 | 4.885 | 2,001,034 | 4.8338 | 1.79% |
| 2019-06-26 | 0 | 5.590 | 5.590 | 5.640 | 5.550 | 5.780 | 1,508,500 | 8,469,322 | 5.6144 | 4.749 | 4.749 | 4.792 | 4.715 | 4.910 | 1,775,623 | 4.7698 | -1.06% |
| 2019-06-25 | 0 | 5.650 | 5.650 | 5.660 | 5.610 | 5.830 | 2,231,500 | 12,650,945 | 5.6693 | 4.800 | 4.800 | 4.809 | 4.766 | 4.953 | 2,626,651 | 4.8164 | -3.91% |
| 2019-06-24 | 0 | 5.880 | 5.860 | 5.880 | 5.710 | 5.890 | 1,976,000 | 11,469,645 | 5.8045 | 4.995 | 4.978 | 4.995 | 4.851 | 5.004 | 2,325,907 | 4.9313 | 0.34% |
| 2019-06-21 | 0 | 5.860 | 5.860 | 5.880 | 5.610 | 5.860 | 7,465,000 | 43,462,905 | 5.8222 | 4.978 | 4.978 | 4.995 | 4.766 | 4.978 | 8,786,892 | 4.9463 | 3.35% |
| 2019-06-20 | 0 | 5.670 | 5.670 | 5.680 | 5.440 | 5.740 | 1,562,000 | 8,778,737 | 5.6202 | 4.817 | 4.817 | 4.826 | 4.622 | 4.876 | 1,838,597 | 4.7747 | 4.23% |
| 2019-06-19 | 0 | 5.440 | 5.440 | 5.460 | 5.410 | 5.500 | 1,441,000 | 7,863,055 | 5.4567 | 4.622 | 4.622 | 4.639 | 4.596 | 4.673 | 1,696,170 | 4.6358 | 1.12% |
| 2019-06-18 | 0 | 5.380 | 5.380 | 5.390 | 5.340 | 5.430 | 558,500 | 3,008,840 | 5.3874 | 4.571 | 4.571 | 4.579 | 4.537 | 4.613 | 657,398 | 4.5769 | 0.00% |
| 2019-06-17 | 0 | 5.380 | 5.340 | 5.380 | 5.260 | 5.490 | 1,456,316 | 7,760,272 | 5.3287 | 4.571 | 4.537 | 4.571 | 4.469 | 4.664 | 1,714,198 | 4.5271 | 2.28% |
| 2019-06-14 | 0 | 5.260 | 5.250 | 5.260 | 5.210 | 5.470 | 1,000,000 | 5,262,176 | 5.2622 | 4.469 | 4.460 | 4.469 | 4.426 | 4.647 | 1,177,079 | 4.4705 | -1.31% |
| 2019-06-13 | 0 | 5.330 | 5.300 | 5.330 | 5.240 | 5.370 | 967,500 | 5,137,520 | 5.3101 | 4.528 | 4.503 | 4.528 | 4.452 | 4.562 | 1,138,824 | 4.5113 | 0.95% |
| 2019-06-12 | 0 | 5.280 | 5.260 | 5.280 | 5.190 | 5.290 | 2,884,553 | 15,025,368 | 5.2089 | 4.486 | 4.469 | 4.486 | 4.409 | 4.494 | 3,395,346 | 4.4253 | -0.19% |
| 2019-06-11 | 0 | 5.290 | 5.290 | 5.300 | 5.200 | 5.300 | 901,000 | 4,740,517 | 5.2614 | 4.494 | 4.494 | 4.503 | 4.418 | 4.503 | 1,060,548 | 4.4699 | 0.76% |
| 2019-06-10 | 0 | 5.250 | 5.220 | 5.250 | 5.200 | 5.340 | 743,500 | 3,904,200 | 5.2511 | 4.460 | 4.435 | 4.460 | 4.418 | 4.537 | 875,158 | 4.4611 | 1.35% |
| 2019-06-06 | 0 | 5.180 | 5.180 | 5.200 | 5.140 | 5.310 | 1,095,000 | 5,679,910 | 5.1871 | 4.401 | 4.401 | 4.418 | 4.367 | 4.511 | 1,288,901 | 4.4068 | -0.58% |
| 2019-06-05 | 0 | 5.210 | 5.210 | 5.230 | 5.190 | 5.310 | 1,252,478 | 6,540,894 | 5.2224 | 4.426 | 4.426 | 4.443 | 4.409 | 4.511 | 1,474,265 | 4.4367 | -0.57% |
| 2019-06-04 | 0 | 5.240 | 5.230 | 5.240 | 5.200 | 5.320 | 1,200,784 | 6,299,940 | 5.2465 | 4.452 | 4.443 | 4.452 | 4.418 | 4.520 | 1,413,417 | 4.4572 | -0.95% |
| 2019-06-03 | 0 | 5.290 | 5.280 | 5.290 | 5.220 | 5.380 | 829,000 | 4,366,755 | 5.2675 | 4.494 | 4.486 | 4.494 | 4.435 | 4.571 | 975,798 | 4.4751 | 0.19% |
| 2019-05-31 | 0 | 5.280 | 5.270 | 5.280 | 5.250 | 5.380 | 603,000 | 3,193,270 | 5.2956 | 4.486 | 4.477 | 4.486 | 4.460 | 4.571 | 709,778 | 4.4990 | 0.19% |
| 2019-05-30 | 0 | 5.270 | 5.260 | 5.290 | 5.200 | 5.340 | 1,061,000 | 5,550,475 | 5.2314 | 4.477 | 4.469 | 4.494 | 4.418 | 4.537 | 1,248,880 | 4.4444 | -1.31% |
| 2019-05-29 | 0 | 5.340 | 5.320 | 5.340 | 5.270 | 5.420 | 1,046,500 | 5,588,523 | 5.3402 | 4.537 | 4.520 | 4.537 | 4.477 | 4.605 | 1,231,813 | 4.5368 | 0.95% |
| 2019-05-28 | 0 | 5.290 | 5.290 | 5.300 | 5.290 | 5.450 | 2,362,000 | 12,585,715 | 5.3284 | 4.494 | 4.494 | 4.503 | 4.494 | 4.630 | 2,780,260 | 4.5268 | -2.58% |
| 2019-05-27 | 0 | 5.430 | 5.400 | 5.430 | 5.190 | 5.460 | 1,444,500 | 7,708,677 | 5.3366 | 4.613 | 4.588 | 4.613 | 4.409 | 4.639 | 1,700,290 | 4.5337 | 1.50% |
| 2019-05-24 | 0 | 5.350 | 5.340 | 5.360 | 5.320 | 5.400 | 805,000 | 4,307,797 | 5.3513 | 4.545 | 4.537 | 4.554 | 4.520 | 4.588 | 947,548 | 4.5463 | 0.00% |
| 2019-05-23 | 0 | 5.350 | 5.320 | 5.350 | 5.280 | 5.450 | 1,399,589 | 7,483,123 | 5.3467 | 4.545 | 4.520 | 4.545 | 4.486 | 4.630 | 1,647,426 | 4.5423 | 0.19% |
| 2019-05-22 | 0 | 5.340 | 5.330 | 5.340 | 5.290 | 5.460 | 1,049,000 | 5,602,417 | 5.3407 | 4.537 | 4.528 | 4.537 | 4.494 | 4.639 | 1,234,755 | 4.5373 | -0.74% |
| 2019-05-21 | 0 | 5.380 | 5.380 | 5.420 | 5.380 | 5.500 | 2,401,000 | 13,009,167 | 5.4182 | 4.571 | 4.571 | 4.605 | 4.571 | 4.673 | 2,826,166 | 4.6031 | -0.74% |
| 2019-05-20 | 0 | 5.420 | 5.420 | 5.430 | 5.380 | 5.590 | 2,996,500 | 16,294,880 | 5.4380 | 4.605 | 4.605 | 4.613 | 4.571 | 4.749 | 3,527,116 | 4.6199 | -3.04% |
| 2019-05-17 | 0 | 5.590 | 5.590 | 5.600 | 5.510 | 5.660 | 1,700,670 | 9,473,502 | 5.5705 | 4.749 | 4.749 | 4.758 | 4.681 | 4.809 | 2,001,822 | 4.7324 | 0.36% |
| 2019-05-16 | 0 | 5.570 | 5.570 | 5.580 | 5.480 | 5.660 | 1,781,000 | 9,989,220 | 5.6088 | 4.732 | 4.732 | 4.741 | 4.656 | 4.809 | 2,096,377 | 4.7650 | 0.91% |
| 2019-05-15 | 0 | 5.520 | 5.490 | 5.530 | 5.470 | 5.590 | 1,410,500 | 7,781,825 | 5.5171 | 4.690 | 4.664 | 4.698 | 4.647 | 4.749 | 1,660,269 | 4.6871 | 2.60% |
| 2019-05-14 | 0 | 5.380 | 5.380 | 5.420 | 5.340 | 5.450 | 1,317,500 | 7,088,620 | 5.3804 | 4.571 | 4.571 | 4.605 | 4.537 | 4.630 | 1,550,801 | 4.5709 | -1.47% |
| 2019-05-10 | 0 | 5.460 | 5.460 | 5.480 | 5.340 | 5.550 | 1,467,500 | 8,014,041 | 5.4610 | 4.639 | 4.639 | 4.656 | 4.537 | 4.715 | 1,727,363 | 4.6395 | 2.25% |
| 2019-05-09 | 0 | 5.340 | 5.320 | 5.340 | 5.260 | 5.460 | 1,941,500 | 10,298,689 | 5.3045 | 4.537 | 4.520 | 4.537 | 4.469 | 4.639 | 2,285,298 | 4.5065 | -1.66% |
| 2019-05-08 | 0 | 5.430 | 5.430 | 5.440 | 5.350 | 5.550 | 2,211,500 | 12,047,722 | 5.4478 | 4.613 | 4.613 | 4.622 | 4.545 | 4.715 | 2,603,109 | 4.6282 | -2.69% |
| 2019-05-07 | 0 | 5.580 | 5.560 | 5.580 | 5.510 | 5.730 | 1,729,500 | 9,667,742 | 5.5899 | 4.741 | 4.724 | 4.741 | 4.681 | 4.868 | 2,035,757 | 4.7490 | -1.76% |
| 2019-05-06 | 0 | 5.680 | 5.610 | 5.680 | 5.510 | 5.910 | 2,305,000 | 12,992,880 | 5.6368 | 4.826 | 4.766 | 4.826 | 4.681 | 5.021 | 2,713,166 | 4.7888 | -3.73% |
| 2019-05-03 | 0 | 5.900 | 5.900 | 5.920 | 5.710 | 5.940 | 1,063,500 | 6,236,660 | 5.8643 | 5.012 | 5.012 | 5.029 | 4.851 | 5.046 | 1,251,823 | 4.9821 | 0.85% |
| 2019-05-02 | 0 | 5.850 | 5.840 | 5.850 | 5.630 | 5.890 | 1,261,000 | 7,314,325 | 5.8004 | 4.970 | 4.961 | 4.970 | 4.783 | 5.004 | 1,484,296 | 4.9278 | 2.63% |
| 2019-04-30 | 0 | 5.700 | 5.660 | 5.700 | 5.640 | 5.710 | 565,860 | 3,213,452 | 5.6789 | 4.842 | 4.809 | 4.842 | 4.792 | 4.851 | 666,062 | 4.8246 | 0.00% |
| 2019-04-29 | 0 | 5.700 | 5.690 | 5.700 | 5.620 | 5.720 | 331,500 | 1,883,820 | 5.6827 | 4.842 | 4.834 | 4.842 | 4.775 | 4.859 | 390,202 | 4.8278 | 1.60% |
| 2019-04-26 | 0 | 5.610 | 5.610 | 5.630 | 5.580 | 5.780 | 1,619,000 | 9,199,290 | 5.6821 | 4.766 | 4.766 | 4.783 | 4.741 | 4.910 | 1,905,690 | 4.8273 | -0.88% |
| 2019-04-25 | 0 | 5.660 | 5.660 | 5.670 | 5.650 | 5.850 | 1,952,000 | 11,193,115 | 5.7342 | 4.809 | 4.809 | 4.817 | 4.800 | 4.970 | 2,297,657 | 4.8715 | -2.75% |
| 2019-04-24 | 0 | 5.820 | 5.810 | 5.820 | 5.800 | 6.040 | 1,911,500 | 11,188,760 | 5.8534 | 4.944 | 4.936 | 4.944 | 4.927 | 5.131 | 2,249,986 | 4.9728 | -1.85% |
| 2019-04-23 | 0 | 5.930 | 5.910 | 5.930 | 5.880 | 6.010 | 1,963,722 | 11,628,942 | 5.9219 | 5.038 | 5.021 | 5.038 | 4.995 | 5.106 | 2,311,455 | 5.0310 | -1.98% |
| 2019-04-18 | 0 | 6.050 | 6.040 | 6.050 | 5.900 | 6.060 | 1,975,000 | 11,820,125 | 5.9849 | 5.140 | 5.131 | 5.140 | 5.012 | 5.148 | 2,324,730 | 5.0845 | -0.66% |
| 2019-04-17 | 0 | 6.090 | 6.060 | 6.090 | 6.000 | 6.130 | 1,001,000 | 6,076,200 | 6.0701 | 5.174 | 5.148 | 5.174 | 5.097 | 5.208 | 1,178,256 | 5.1569 | -0.49% |
| 2019-04-16 | 0 | 6.120 | 6.110 | 6.120 | 6.000 | 6.150 | 1,128,500 | 6,846,252 | 6.0667 | 5.199 | 5.191 | 5.199 | 5.097 | 5.225 | 1,328,333 | 5.1540 | 0.00% |
| 2019-04-15 | 0 | 6.120 | 6.090 | 6.120 | 6.090 | 6.440 | 1,375,000 | 8,499,725 | 6.1816 | 5.199 | 5.174 | 5.199 | 5.174 | 5.471 | 1,618,483 | 5.2517 | -1.92% |
| 2019-04-12 | 0 | 6.240 | 6.190 | 6.240 | 6.100 | 6.280 | 1,383,320 | 8,522,963 | 6.1612 | 5.301 | 5.259 | 5.301 | 5.182 | 5.335 | 1,628,276 | 5.2343 | 0.97% |
| 2019-04-11 | 0 | 6.180 | 6.180 | 6.190 | 6.150 | 6.540 | 2,515,500 | 15,802,220 | 6.2819 | 5.250 | 5.250 | 5.259 | 5.225 | 5.556 | 2,960,941 | 5.3369 | -3.89% |
| 2019-04-10 | 0 | 6.430 | 6.420 | 6.440 | 6.280 | 6.460 | 1,889,000 | 12,046,895 | 6.3774 | 5.463 | 5.454 | 5.471 | 5.335 | 5.488 | 2,223,502 | 5.4180 | -0.46% |
| 2019-04-09 | 0 | 6.460 | 6.450 | 6.470 | 6.190 | 6.540 | 5,809,414 | 37,286,897 | 6.4184 | 5.488 | 5.480 | 5.497 | 5.259 | 5.556 | 6,838,137 | 5.4528 | 4.70% |
| 2019-04-08 | 0 | 6.170 | 6.170 | 6.180 | 5.960 | 6.180 | 3,722,000 | 22,592,985 | 6.0701 | 5.242 | 5.242 | 5.250 | 5.063 | 5.250 | 4,381,087 | 5.1569 | 3.52% |
| 2019-04-04 | 0 | 5.960 | 5.950 | 5.960 | 5.860 | 5.980 | 3,532,000 | 20,878,940 | 5.9114 | 5.063 | 5.055 | 5.063 | 4.978 | 5.080 | 4,157,442 | 5.0221 | 1.36% |
| 2019-04-03 | 0 | 5.880 | 5.880 | 5.910 | 5.850 | 5.950 | 3,338,500 | 19,688,045 | 5.8973 | 4.995 | 4.995 | 5.021 | 4.970 | 5.055 | 3,929,677 | 5.0101 | -0.34% |
| 2019-04-02 | 0 | 5.900 | 5.900 | 5.910 | 5.810 | 6.000 | 2,186,500 | 12,872,515 | 5.8873 | 5.012 | 5.012 | 5.021 | 4.936 | 5.097 | 2,573,682 | 5.0016 | -1.17% |
| 2019-04-01 | 0 | 5.970 | 5.970 | 5.980 | 5.720 | 6.040 | 6,372,533 | 37,651,415 | 5.9084 | 5.072 | 5.072 | 5.080 | 4.859 | 5.131 | 7,500,972 | 5.0195 | 5.85% |
| 2019-03-29 | 0 | 5.640 | 5.600 | 5.640 | 5.200 | 5.680 | 4,574,315 | 25,286,352 | 5.5279 | 4.792 | 4.758 | 4.792 | 4.418 | 4.826 | 5,384,328 | 4.6963 | 7.02% |
| 2019-03-28 | 0 | 5.270 | 5.270 | 5.280 | 5.260 | 5.420 | 1,990,000 | 10,517,839 | 5.2853 | 4.477 | 4.477 | 4.486 | 4.469 | 4.605 | 2,342,386 | 4.4902 | -0.75% |
| 2019-03-27 | 0 | 5.310 | 5.310 | 5.340 | 5.250 | 5.380 | 2,453,500 | 13,006,854 | 5.3013 | 4.511 | 4.511 | 4.537 | 4.460 | 4.571 | 2,887,962 | 4.5038 | 0.00% |
| 2019-03-26 | 0 | 5.310 | 5.310 | 5.340 | 5.230 | 5.490 | 2,851,000 | 15,163,095 | 5.3185 | 4.511 | 4.511 | 4.537 | 4.443 | 4.664 | 3,355,851 | 4.5184 | -2.03% |
| 2019-03-25 | 0 | 5.420 | 5.420 | 5.470 | 5.370 | 5.530 | 3,003,000 | 16,353,250 | 5.4456 | 4.605 | 4.605 | 4.647 | 4.562 | 4.698 | 3,534,767 | 4.6264 | -3.56% |
| 2019-03-22 | 0 | 5.620 | 5.590 | 5.620 | 5.580 | 5.730 | 2,225,500 | 12,566,560 | 5.6466 | 4.775 | 4.749 | 4.775 | 4.741 | 4.868 | 2,619,588 | 4.7972 | 1.63% |
| 2019-03-21 | 0 | 5.530 | 5.530 | 5.560 | 5.500 | 5.610 | 1,812,000 | 10,082,725 | 5.5644 | 4.698 | 4.698 | 4.724 | 4.673 | 4.766 | 2,132,866 | 4.7273 | -0.54% |
| 2019-03-20 | 0 | 5.560 | 5.550 | 5.560 | 5.460 | 5.570 | 1,634,500 | 9,013,845 | 5.5147 | 4.724 | 4.715 | 4.724 | 4.639 | 4.732 | 1,923,935 | 4.6851 | 0.91% |
| 2019-03-19 | 0 | 5.510 | 5.510 | 5.540 | 5.510 | 5.650 | 1,558,000 | 8,650,545 | 5.5523 | 4.681 | 4.681 | 4.707 | 4.681 | 4.800 | 1,833,888 | 4.7171 | -2.13% |
| 2019-03-18 | 0 | 5.630 | 5.630 | 5.660 | 5.450 | 5.690 | 3,325,000 | 18,578,480 | 5.5875 | 4.783 | 4.783 | 4.809 | 4.630 | 4.834 | 3,913,786 | 4.7469 | 1.81% |
| 2019-03-15 | 0 | 5.530 | 5.510 | 5.530 | 5.350 | 5.540 | 2,371,500 | 13,043,285 | 5.5000 | 4.698 | 4.681 | 4.698 | 4.545 | 4.707 | 2,791,442 | 4.6726 | 2.03% |
| 2019-03-14 | 0 | 5.420 | 5.400 | 5.420 | 5.350 | 5.530 | 2,231,500 | 12,128,100 | 5.4350 | 4.605 | 4.588 | 4.605 | 4.545 | 4.698 | 2,626,651 | 4.6173 | 0.00% |
| 2019-03-13 | 0 | 5.420 | 5.420 | 5.430 | 5.360 | 5.510 | 3,631,000 | 19,789,282 | 5.4501 | 4.605 | 4.605 | 4.613 | 4.554 | 4.681 | 4,273,972 | 4.6302 | -0.73% |
| 2019-03-12 | 0 | 5.460 | 5.460 | 5.470 | 5.450 | 5.650 | 4,496,000 | 24,779,322 | 5.5114 | 4.639 | 4.639 | 4.647 | 4.630 | 4.800 | 5,292,145 | 4.6823 | 0.00% |
| 2019-03-11 | 0 | 5.460 | 5.450 | 5.460 | 5.220 | 5.510 | 10,661,632 | 57,584,687 | 5.4011 | 4.639 | 4.630 | 4.639 | 4.435 | 4.681 | 12,549,579 | 4.5886 | 2.63% |
| 2019-03-08 | 0 | 5.320 | 5.320 | 5.330 | 5.310 | 5.590 | 3,572,500 | 19,204,140 | 5.3755 | 4.520 | 4.520 | 4.528 | 4.511 | 4.749 | 4,205,113 | 4.5669 | -3.97% |
| 2019-03-07 | 0 | 5.540 | 5.530 | 5.550 | 5.510 | 5.720 | 2,310,000 | 12,896,397 | 5.5829 | 4.707 | 4.698 | 4.715 | 4.681 | 4.859 | 2,719,052 | 4.7430 | -3.15% |
| 2019-03-06 | 0 | 5.720 | 5.710 | 5.720 | 5.650 | 5.900 | 3,969,500 | 22,781,875 | 5.7392 | 4.859 | 4.851 | 4.859 | 4.800 | 5.012 | 4,672,414 | 4.8758 | -1.38% |
| 2019-03-05 | 0 | 5.800 | 5.800 | 5.820 | 5.660 | 5.830 | 1,855,000 | 10,743,180 | 5.7915 | 4.927 | 4.927 | 4.944 | 4.809 | 4.953 | 2,183,481 | 4.9202 | 0.69% |
| 2019-03-04 | 0 | 5.760 | 5.760 | 5.770 | 5.570 | 5.830 | 3,432,000 | 19,686,147 | 5.7361 | 4.893 | 4.893 | 4.902 | 4.732 | 4.953 | 4,039,734 | 4.8731 | 3.23% |
| 2019-03-01 | 0 | 5.580 | 5.570 | 5.580 | 5.530 | 5.700 | 4,522,636 | 25,243,857 | 5.5817 | 4.741 | 4.732 | 4.741 | 4.698 | 4.842 | 5,323,498 | 4.7420 | -0.89% |
| 2019-02-28 | 0 | 5.630 | 5.610 | 5.630 | 5.520 | 5.700 | 2,622,500 | 14,648,790 | 5.5858 | 4.783 | 4.766 | 4.783 | 4.690 | 4.842 | 3,086,889 | 4.7455 | -0.88% |
| 2019-02-27 | 0 | 5.680 | 5.670 | 5.680 | 5.620 | 5.940 | 4,837,000 | 27,945,375 | 5.7774 | 4.826 | 4.817 | 4.826 | 4.775 | 5.046 | 5,693,529 | 4.9083 | -3.24% |
| 2019-02-26 | 0 | 5.870 | 5.860 | 5.870 | 5.760 | 5.960 | 5,932,000 | 34,861,680 | 5.8769 | 4.987 | 4.978 | 4.987 | 4.893 | 5.063 | 6,982,430 | 4.9928 | -0.17% |
| 2019-02-25 | 0 | 5.880 | 5.870 | 5.880 | 5.700 | 5.940 | 7,495,000 | 43,289,424 | 5.7758 | 4.995 | 4.987 | 4.995 | 4.842 | 5.046 | 8,822,204 | 4.9069 | 3.16% |
| 2019-02-22 | 0 | 5.700 | 5.670 | 5.700 | 5.500 | 5.730 | 4,581,500 | 25,785,485 | 5.6282 | 4.842 | 4.817 | 4.842 | 4.673 | 4.868 | 5,392,786 | 4.7815 | 2.33% |
| 2019-02-21 | 0 | 5.570 | 5.550 | 5.570 | 5.350 | 5.650 | 2,568,500 | 14,228,210 | 5.5395 | 4.732 | 4.715 | 4.732 | 4.545 | 4.800 | 3,023,326 | 4.7061 | 3.53% |
| 2019-02-20 | 0 | 5.380 | 5.380 | 5.390 | 5.360 | 5.520 | 2,710,963 | 14,686,138 | 5.4173 | 4.571 | 4.571 | 4.579 | 4.554 | 4.690 | 3,191,017 | 4.6023 | -1.10% |
| 2019-02-19 | 0 | 5.440 | 5.430 | 5.440 | 5.430 | 5.560 | 2,282,000 | 12,519,630 | 5.4863 | 4.622 | 4.613 | 4.622 | 4.613 | 4.724 | 2,686,093 | 4.6609 | -1.45% |
| 2019-02-18 | 0 | 5.520 | 5.510 | 5.520 | 5.500 | 5.570 | 2,204,500 | 12,193,817 | 5.5313 | 4.690 | 4.681 | 4.690 | 4.673 | 4.732 | 2,594,870 | 4.6992 | 1.28% |
| 2019-02-15 | 0 | 5.450 | 5.440 | 5.450 | 5.400 | 5.600 | 2,662,197 | 14,491,210 | 5.4433 | 4.630 | 4.622 | 4.630 | 4.588 | 4.758 | 3,133,615 | 4.6244 | -1.98% |
| 2019-02-14 | 0 | 5.560 | 5.550 | 5.560 | 5.470 | 5.730 | 4,329,071 | 24,170,629 | 5.5833 | 4.724 | 4.715 | 4.724 | 4.647 | 4.868 | 5,095,657 | 4.7434 | -0.89% |
| 2019-02-13 | 0 | 5.610 | 5.610 | 5.650 | 5.600 | 5.710 | 3,965,500 | 22,405,625 | 5.6501 | 4.766 | 4.766 | 4.800 | 4.758 | 4.851 | 4,667,705 | 4.8001 | 0.18% |
| 2019-02-12 | 0 | 5.600 | 5.590 | 5.610 | 5.450 | 5.680 | 2,556,264 | 14,324,223 | 5.6036 | 4.758 | 4.749 | 4.766 | 4.630 | 4.826 | 3,008,924 | 4.7606 | 2.75% |
| 2019-02-11 | 0 | 5.450 | 5.430 | 5.450 | 5.410 | 5.570 | 3,660,000 | 19,990,465 | 5.4619 | 4.630 | 4.613 | 4.630 | 4.596 | 4.732 | 4,308,108 | 4.6402 | -1.80% |
| 2019-02-08 | 0 | 5.550 | 5.530 | 5.550 | 5.400 | 5.570 | 1,750,500 | 9,620,450 | 5.4958 | 4.715 | 4.698 | 4.715 | 4.588 | 4.732 | 2,060,476 | 4.6690 | 0.91% |
| 2019-02-04 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.580 | 1,534,000 | 8,455,025 | 5.5118 | 4.673 | 4.664 | 4.673 | 4.639 | 4.741 | 1,805,639 | 4.6826 | 1.29% |
| 2019-02-01 | 0 | 5.430 | 5.420 | 5.430 | 5.370 | 5.510 | 4,714,500 | 25,635,305 | 5.4375 | 4.613 | 4.605 | 4.613 | 4.562 | 4.681 | 5,549,337 | 4.6195 | -0.91% |
| 2019-01-31 | 0 | 5.480 | 5.470 | 5.480 | 5.420 | 5.540 | 4,380,000 | 24,033,570 | 5.4871 | 4.656 | 4.647 | 4.656 | 4.605 | 4.707 | 5,155,604 | 4.6616 | -0.54% |
| 2019-01-30 | 0 | 5.510 | 5.500 | 5.510 | 5.450 | 5.580 | 2,142,500 | 11,785,385 | 5.5008 | 4.681 | 4.673 | 4.681 | 4.630 | 4.741 | 2,521,891 | 4.6732 | -1.61% |
| 2019-01-29 | 0 | 5.600 | 5.600 | 5.610 | 5.520 | 5.660 | 1,776,673 | 9,949,243 | 5.5999 | 4.758 | 4.758 | 4.766 | 4.690 | 4.809 | 2,091,284 | 4.7575 | 0.36% |
| 2019-01-28 | 0 | 5.580 | 5.570 | 5.580 | 5.500 | 5.700 | 1,176,000 | 6,552,330 | 5.5717 | 4.741 | 4.732 | 4.741 | 4.673 | 4.842 | 1,384,244 | 4.7335 | -0.71% |
| 2019-01-25 | 0 | 5.620 | 5.620 | 5.630 | 5.550 | 5.660 | 2,058,000 | 11,532,520 | 5.6038 | 4.775 | 4.775 | 4.783 | 4.715 | 4.809 | 2,422,428 | 4.7607 | 1.44% |
| 2019-01-24 | 0 | 5.540 | 5.510 | 5.540 | 5.370 | 5.590 | 1,104,500 | 6,116,450 | 5.5378 | 4.707 | 4.681 | 4.707 | 4.562 | 4.749 | 1,300,083 | 4.7047 | 3.75% |
| 2019-01-23 | 0 | 5.340 | 5.340 | 5.370 | 5.300 | 5.450 | 1,367,000 | 7,322,960 | 5.3570 | 4.537 | 4.537 | 4.562 | 4.503 | 4.630 | 1,609,066 | 4.5511 | 0.56% |
| 2019-01-22 | 0 | 5.310 | 5.300 | 5.310 | 5.280 | 5.500 | 2,004,500 | 10,711,025 | 5.3435 | 4.511 | 4.503 | 4.511 | 4.486 | 4.673 | 2,359,454 | 4.5396 | -3.63% |
| 2019-01-21 | 0 | 5.510 | 5.500 | 5.510 | 5.440 | 5.620 | 2,192,000 | 12,088,045 | 5.5146 | 4.681 | 4.673 | 4.681 | 4.622 | 4.775 | 2,580,156 | 4.6850 | 0.92% |
| 2019-01-18 | 0 | 5.460 | 5.460 | 5.480 | 5.400 | 5.550 | 2,354,607 | 12,898,067 | 5.4778 | 4.639 | 4.639 | 4.656 | 4.588 | 4.715 | 2,771,558 | 4.6537 | 1.11% |
| 2019-01-17 | 0 | 5.400 | 5.400 | 5.410 | 5.240 | 5.540 | 3,944,960 | 21,381,200 | 5.4199 | 4.588 | 4.588 | 4.596 | 4.452 | 4.707 | 4,643,528 | 4.6045 | 2.86% |
| 2019-01-16 | 0 | 5.250 | 5.250 | 5.260 | 5.010 | 5.350 | 5,248,442 | 27,109,874 | 5.1653 | 4.460 | 4.460 | 4.469 | 4.256 | 4.545 | 6,177,829 | 4.3883 | 1.35% |
| 2019-01-15 | 0 | 5.180 | 5.180 | 5.200 | 5.040 | 5.270 | 1,597,000 | 8,222,525 | 5.1487 | 4.401 | 4.401 | 4.418 | 4.282 | 4.477 | 1,879,795 | 4.3742 | 3.19% |
| 2019-01-14 | 0 | 5.020 | 5.000 | 5.020 | 4.940 | 5.220 | 1,592,589 | 8,012,286 | 5.0310 | 4.265 | 4.248 | 4.265 | 4.197 | 4.435 | 1,874,602 | 4.2741 | -3.83% |
| 2019-01-11 | 0 | 5.220 | 5.210 | 5.220 | 5.140 | 5.350 | 1,935,500 | 10,075,340 | 5.2055 | 4.435 | 4.426 | 4.435 | 4.367 | 4.545 | 2,278,236 | 4.4224 | 0.38% |
| 2019-01-10 | 0 | 5.200 | 5.160 | 5.200 | 5.020 | 5.260 | 2,155,000 | 11,137,782 | 5.1683 | 4.418 | 4.384 | 4.418 | 4.265 | 4.469 | 2,536,604 | 4.3908 | 3.17% |
| 2019-01-09 | 0 | 5.040 | 5.020 | 5.040 | 4.900 | 5.190 | 3,158,500 | 15,901,800 | 5.0346 | 4.282 | 4.265 | 4.282 | 4.163 | 4.409 | 3,717,803 | 4.2772 | 4.13% |
| 2019-01-08 | 0 | 4.840 | 4.840 | 4.850 | 4.820 | 4.920 | 1,151,500 | 5,599,455 | 4.8627 | 4.112 | 4.112 | 4.120 | 4.095 | 4.180 | 1,355,406 | 4.1312 | -1.22% |
| 2019-01-07 | 0 | 4.900 | 4.890 | 4.900 | 4.870 | 5.080 | 3,544,700 | 17,474,128 | 4.9296 | 4.163 | 4.154 | 4.163 | 4.137 | 4.316 | 4,172,391 | 4.1880 | 1.03% |
| 2019-01-04 | 0 | 4.850 | 4.840 | 4.850 | 4.720 | 4.940 | 2,516,601 | 12,237,230 | 4.8626 | 4.120 | 4.112 | 4.120 | 4.010 | 4.197 | 2,962,237 | 4.1311 | 0.62% |
| 2019-01-03 | 0 | 4.820 | 4.820 | 4.840 | 4.800 | 4.950 | 2,056,500 | 9,964,725 | 4.8455 | 4.095 | 4.095 | 4.112 | 4.078 | 4.205 | 2,420,662 | 4.1165 | -1.63% |
| 2019-01-02 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 5.110 | 3,485,500 | 17,324,222 | 4.9704 | 4.163 | 4.154 | 4.163 | 4.154 | 4.341 | 4,102,708 | 4.2226 | -4.30% |
| 2018-12-31 | 0 | 5.120 | 5.100 | 5.120 | 4.940 | 5.140 | 2,849,186 | 14,399,365 | 5.0539 | 4.350 | 4.333 | 4.350 | 4.197 | 4.367 | 3,353,716 | 4.2936 | 3.43% |
| 2018-12-28 | 0 | 4.950 | 4.930 | 4.950 | 4.800 | 4.970 | 1,845,500 | 9,017,250 | 4.8861 | 4.205 | 4.188 | 4.205 | 4.078 | 4.222 | 2,172,299 | 4.1510 | 1.43% |
| 2018-12-27 | 0 | 4.880 | 4.860 | 4.880 | 4.740 | 4.900 | 2,267,500 | 10,959,480 | 4.8333 | 4.146 | 4.129 | 4.146 | 4.027 | 4.163 | 2,669,026 | 4.1062 | 2.95% |
| 2018-12-24 | 0 | 4.740 | 4.720 | 4.740 | 4.660 | 4.860 | 4,912,500 | 23,295,290 | 4.7420 | 4.027 | 4.010 | 4.027 | 3.959 | 4.129 | 5,782,399 | 4.0287 | -4.44% |
| 2018-12-21 | 0 | 4.960 | 4.950 | 4.960 | 4.950 | 5.120 | 3,227,072 | 16,123,407 | 4.9963 | 4.214 | 4.205 | 4.214 | 4.205 | 4.350 | 3,798,517 | 4.2447 | -2.55% |
| 2018-12-20 | 0 | 5.090 | 5.080 | 5.090 | 5.060 | 5.180 | 4,132,000 | 21,130,830 | 5.1139 | 4.324 | 4.316 | 4.324 | 4.299 | 4.401 | 4,863,689 | 4.3446 | -0.59% |
| 2018-12-19 | 0 | 5.120 | 5.110 | 5.120 | 5.100 | 5.420 | 3,572,000 | 18,437,855 | 5.1618 | 4.350 | 4.341 | 4.350 | 4.333 | 4.605 | 4,204,525 | 4.3852 | -2.48% |
| 2018-12-18 | 0 | 5.250 | 5.250 | 5.260 | 5.250 | 5.540 | 2,513,000 | 13,364,550 | 5.3182 | 4.460 | 4.460 | 4.469 | 4.460 | 4.707 | 2,957,999 | 4.5181 | -3.67% |
| 2018-12-17 | 0 | 5.450 | 5.430 | 5.450 | 5.370 | 5.540 | 2,239,500 | 12,177,305 | 5.4375 | 4.630 | 4.613 | 4.630 | 4.562 | 4.707 | 2,636,068 | 4.6195 | -1.45% |
| 2018-12-14 | 0 | 5.530 | 5.520 | 5.530 | 5.510 | 5.610 | 1,363,500 | 7,578,020 | 5.5578 | 4.698 | 4.690 | 4.698 | 4.681 | 4.766 | 1,604,947 | 4.7217 | -1.78% |
| 2018-12-13 | 0 | 5.630 | 5.630 | 5.640 | 5.590 | 5.680 | 1,751,000 | 9,861,510 | 5.6319 | 4.783 | 4.783 | 4.792 | 4.749 | 4.826 | 2,061,065 | 4.7847 | -0.18% |
| 2018-12-12 | 0 | 5.640 | 5.630 | 5.640 | 5.640 | 5.780 | 1,031,000 | 5,847,785 | 5.6720 | 4.792 | 4.783 | 4.792 | 4.792 | 4.910 | 1,213,568 | 4.8187 | -1.05% |
| 2018-12-11 | 0 | 5.700 | 5.670 | 5.700 | 5.600 | 5.710 | 1,386,500 | 7,846,905 | 5.6595 | 4.842 | 4.817 | 4.842 | 4.758 | 4.851 | 1,632,019 | 4.8081 | 1.79% |
| 2018-12-10 | 0 | 5.600 | 5.600 | 5.620 | 5.550 | 5.660 | 603,500 | 3,383,255 | 5.6061 | 4.758 | 4.758 | 4.775 | 4.715 | 4.809 | 710,367 | 4.7627 | -2.27% |
| 2018-12-07 | 0 | 5.730 | 5.730 | 5.740 | 5.650 | 5.930 | 1,066,000 | 6,127,520 | 5.7481 | 4.868 | 4.868 | 4.876 | 4.800 | 5.038 | 1,254,766 | 4.8834 | -1.04% |
| 2018-12-06 | 0 | 5.790 | 5.790 | 5.800 | 5.780 | 5.940 | 1,537,505 | 8,963,468 | 5.8299 | 4.919 | 4.919 | 4.927 | 4.910 | 5.046 | 1,809,764 | 4.9528 | -2.69% |
| 2018-12-05 | 0 | 5.950 | 5.950 | 5.960 | 5.930 | 6.030 | 1,099,500 | 6,555,487 | 5.9622 | 5.055 | 5.055 | 5.063 | 5.038 | 5.123 | 1,294,198 | 5.0653 | -1.65% |
| 2018-12-04 | 0 | 6.050 | 6.050 | 6.060 | 6.030 | 6.170 | 1,320,316 | 8,014,610 | 6.0702 | 5.140 | 5.140 | 5.148 | 5.123 | 5.242 | 1,554,116 | 5.1570 | -0.49% |
| 2018-12-03 | 0 | 6.080 | 6.080 | 6.120 | 6.050 | 6.200 | 3,692,000 | 22,546,701 | 6.1069 | 5.165 | 5.165 | 5.199 | 5.140 | 5.267 | 4,345,774 | 5.1882 | 1.33% |
| 2018-11-30 | 0 | 6.000 | 6.000 | 6.010 | 5.940 | 6.140 | 2,396,000 | 14,444,545 | 6.0286 | 5.097 | 5.097 | 5.106 | 5.046 | 5.216 | 2,820,280 | 5.1217 | -0.33% |
| 2018-11-29 | 0 | 6.020 | 6.020 | 6.050 | 5.940 | 6.090 | 5,013,431 | 30,192,755 | 6.0224 | 5.114 | 5.114 | 5.140 | 5.046 | 5.174 | 5,901,202 | 5.1164 | 0.00% |
| 2018-11-28 | 0 | 6.020 | 6.000 | 6.020 | 5.630 | 6.050 | 6,310,447 | 37,431,108 | 5.9316 | 5.114 | 5.097 | 5.114 | 4.783 | 5.140 | 7,427,892 | 5.0393 | 6.74% |
| 2018-11-27 | 0 | 5.640 | 5.640 | 5.650 | 5.600 | 5.670 | 1,481,000 | 8,342,662 | 5.6331 | 4.792 | 4.792 | 4.800 | 4.758 | 4.817 | 1,743,253 | 4.7857 | 0.71% |
| 2018-11-26 | 0 | 5.600 | 5.600 | 5.630 | 5.570 | 5.650 | 1,257,276 | 7,055,137 | 5.6114 | 4.758 | 4.758 | 4.783 | 4.732 | 4.800 | 1,479,913 | 4.7673 | -0.18% |
| 2018-11-23 | 0 | 5.610 | 5.610 | 5.630 | 5.500 | 5.650 | 3,459,000 | 19,297,675 | 5.5790 | 4.766 | 4.766 | 4.783 | 4.673 | 4.800 | 4,071,515 | 4.7397 | 1.08% |
| 2018-11-22 | 0 | 5.550 | 5.550 | 5.590 | 5.520 | 5.650 | 1,497,993 | 8,352,422 | 5.5757 | 4.715 | 4.715 | 4.749 | 4.690 | 4.800 | 1,763,256 | 4.7369 | -0.54% |
| 2018-11-21 | 0 | 5.580 | 5.580 | 5.600 | 5.500 | 5.620 | 968,111 | 5,378,524 | 5.5557 | 4.741 | 4.741 | 4.758 | 4.673 | 4.775 | 1,139,543 | 4.7199 | 0.00% |
| 2018-11-20 | 0 | 5.580 | 5.580 | 5.600 | 5.580 | 5.660 | 751,000 | 4,206,900 | 5.6017 | 4.741 | 4.741 | 4.758 | 4.741 | 4.809 | 883,986 | 4.7590 | -1.93% |
| 2018-11-19 | 0 | 5.690 | 5.680 | 5.690 | 5.610 | 5.730 | 1,175,500 | 6,671,920 | 5.6758 | 4.834 | 4.826 | 4.834 | 4.766 | 4.868 | 1,383,656 | 4.8220 | -0.18% |
| 2018-11-16 | 0 | 5.700 | 5.690 | 5.700 | 5.580 | 5.740 | 1,780,000 | 10,105,545 | 5.6773 | 4.842 | 4.834 | 4.842 | 4.741 | 4.876 | 2,095,200 | 4.8232 | 1.97% |
| 2018-11-15 | 0 | 5.590 | 5.570 | 5.590 | 5.490 | 5.660 | 2,449,500 | 13,644,070 | 5.5701 | 4.749 | 4.732 | 4.749 | 4.664 | 4.809 | 2,883,254 | 4.7322 | 1.27% |
| 2018-11-14 | 0 | 5.520 | 5.510 | 5.520 | 5.500 | 5.630 | 3,133,500 | 17,284,220 | 5.5159 | 4.690 | 4.681 | 4.690 | 4.673 | 4.783 | 3,688,376 | 4.6861 | -0.36% |
| 2018-11-13 | 0 | 5.540 | 5.530 | 5.540 | 5.440 | 5.620 | 4,764,000 | 26,216,005 | 5.5029 | 4.707 | 4.698 | 4.707 | 4.622 | 4.775 | 5,607,603 | 4.6751 | -1.25% |
| 2018-11-12 | 0 | 5.610 | 5.600 | 5.610 | 5.560 | 5.690 | 1,255,500 | 7,047,310 | 5.6132 | 4.766 | 4.758 | 4.766 | 4.724 | 4.834 | 1,477,822 | 4.7687 | -1.23% |
| 2018-11-09 | 0 | 5.680 | 5.650 | 5.680 | 5.560 | 5.710 | 1,136,000 | 6,386,110 | 5.6216 | 4.826 | 4.800 | 4.826 | 4.724 | 4.851 | 1,337,161 | 4.7759 | -0.70% |
| 2018-11-08 | 0 | 5.720 | 5.680 | 5.720 | 5.650 | 5.800 | 1,561,500 | 8,932,135 | 5.7202 | 4.859 | 4.826 | 4.859 | 4.800 | 4.927 | 1,838,008 | 4.8597 | 0.35% |
| 2018-11-07 | 0 | 5.700 | 5.670 | 5.700 | 5.650 | 5.820 | 2,193,500 | 12,537,407 | 5.7157 | 4.842 | 4.817 | 4.842 | 4.800 | 4.944 | 2,581,922 | 4.8558 | 0.00% |
| 2018-11-06 | 0 | 5.700 | 5.700 | 5.710 | 5.550 | 5.780 | 2,187,000 | 12,352,637 | 5.6482 | 4.842 | 4.842 | 4.851 | 4.715 | 4.910 | 2,574,271 | 4.7985 | 0.88% |
| 2018-11-05 | 0 | 5.650 | 5.610 | 5.650 | 5.540 | 5.830 | 2,700,000 | 15,316,025 | 5.6726 | 4.800 | 4.766 | 4.800 | 4.707 | 4.953 | 3,178,112 | 4.8192 | -1.57% |
| 2018-11-02 | 0 | 5.740 | 5.730 | 5.740 | 5.500 | 5.750 | 4,677,000 | 26,534,085 | 5.6733 | 4.876 | 4.868 | 4.876 | 4.673 | 4.885 | 5,505,197 | 4.8198 | 4.74% |
| 2018-11-01 | 0 | 5.480 | 5.470 | 5.480 | 5.390 | 5.520 | 4,538,000 | 24,870,542 | 5.4805 | 4.656 | 4.647 | 4.656 | 4.579 | 4.690 | 5,341,583 | 4.6560 | 1.67% |
| 2018-10-31 | 0 | 5.390 | 5.350 | 5.390 | 5.150 | 5.420 | 4,519,500 | 24,175,990 | 5.3493 | 4.579 | 4.545 | 4.579 | 4.375 | 4.605 | 5,319,807 | 4.5445 | 2.47% |
| 2018-10-30 | 0 | 5.260 | 5.240 | 5.260 | 4.930 | 5.270 | 5,707,200 | 29,472,082 | 5.1640 | 4.469 | 4.452 | 4.469 | 4.188 | 4.477 | 6,717,823 | 4.3871 | 3.75% |
| 2018-10-29 | 0 | 5.070 | 5.060 | 5.070 | 4.900 | 5.830 | 23,411,500 | 120,916,175 | 5.1648 | 4.307 | 4.299 | 4.307 | 4.163 | 4.953 | 27,557,176 | 4.3878 | -12.59% |
| 2018-10-26 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 6.100 | 4,944,396 | 28,434,980 | 5.7510 | 4.927 | 4.885 | 4.927 | 4.758 | 5.182 | 5,819,943 | 4.8858 | -4.29% |
| 2018-10-25 | 0 | 6.060 | 6.040 | 6.060 | 5.910 | 6.100 | 2,322,000 | 13,973,470 | 6.0179 | 5.148 | 5.131 | 5.148 | 5.021 | 5.182 | 2,733,177 | 5.1125 | -0.33% |
| 2018-10-24 | 0 | 6.080 | 6.070 | 6.080 | 6.050 | 6.270 | 1,216,000 | 7,440,190 | 6.1186 | 5.165 | 5.157 | 5.165 | 5.140 | 5.327 | 1,431,328 | 5.1981 | -0.82% |
| 2018-10-23 | 0 | 6.130 | 6.120 | 6.130 | 6.090 | 6.490 | 1,644,000 | 10,293,058 | 6.2610 | 5.208 | 5.199 | 5.208 | 5.174 | 5.514 | 1,935,117 | 5.3191 | -5.40% |
| 2018-10-22 | 0 | 6.480 | 6.470 | 6.480 | 6.160 | 6.640 | 3,890,880 | 25,157,535 | 6.4658 | 5.505 | 5.497 | 5.505 | 5.233 | 5.641 | 4,579,872 | 5.4931 | 4.68% |
| 2018-10-19 | 0 | 6.190 | 6.110 | 6.190 | 6.000 | 6.280 | 1,548,904 | 9,536,278 | 6.1568 | 5.259 | 5.191 | 5.259 | 5.097 | 5.335 | 1,823,182 | 5.2306 | 1.48% |
| 2018-10-18 | 0 | 6.100 | 6.080 | 6.100 | 5.610 | 6.140 | 1,900,000 | 11,495,610 | 6.0503 | 5.182 | 5.165 | 5.182 | 4.766 | 5.216 | 2,236,449 | 5.1401 | 0.33% |
| 2018-10-16 | 0 | 6.080 | 6.080 | 6.100 | 6.040 | 6.240 | 1,527,592 | 9,323,422 | 6.1033 | 5.165 | 5.165 | 5.182 | 5.131 | 5.301 | 1,798,096 | 5.1852 | -1.30% |
| 2018-10-15 | 0 | 6.160 | 6.160 | 6.170 | 6.110 | 6.460 | 1,714,682 | 10,713,224 | 6.2479 | 5.233 | 5.233 | 5.242 | 5.191 | 5.488 | 2,018,316 | 5.3080 | -2.99% |
| 2018-10-12 | 0 | 6.350 | 6.350 | 6.360 | 6.120 | 6.380 | 1,348,500 | 8,442,040 | 6.2603 | 5.395 | 5.395 | 5.403 | 5.199 | 5.420 | 1,587,291 | 5.3185 | 2.42% |
| 2018-10-11 | 0 | 6.200 | 6.180 | 6.200 | 6.090 | 6.500 | 3,433,500 | 21,264,125 | 6.1931 | 5.267 | 5.250 | 5.267 | 5.174 | 5.522 | 4,041,499 | 5.2614 | -6.49% |
| 2018-10-10 | 0 | 6.630 | 6.610 | 6.630 | 6.600 | 6.740 | 989,506 | 6,607,124 | 6.6772 | 5.633 | 5.616 | 5.633 | 5.607 | 5.726 | 1,164,726 | 5.6727 | -0.45% |
| 2018-10-09 | 0 | 6.660 | 6.660 | 6.700 | 6.600 | 6.750 | 1,291,504 | 8,654,616 | 6.7012 | 5.658 | 5.658 | 5.692 | 5.607 | 5.735 | 1,520,202 | 5.6931 | 0.15% |
| 2018-10-08 | 0 | 6.650 | 6.640 | 6.650 | 6.640 | 7.090 | 2,490,049 | 16,905,323 | 6.7892 | 5.650 | 5.641 | 5.650 | 5.641 | 6.023 | 2,930,983 | 5.7678 | -5.54% |
| 2018-10-05 | 0 | 7.040 | 7.020 | 7.040 | 6.790 | 7.090 | 1,530,500 | 10,607,985 | 6.9311 | 5.981 | 5.964 | 5.981 | 5.769 | 6.023 | 1,801,519 | 5.8884 | 2.33% |
| 2018-10-04 | 0 | 6.880 | 6.870 | 6.880 | 6.700 | 6.920 | 1,380,200 | 9,409,154 | 6.8172 | 5.845 | 5.836 | 5.845 | 5.692 | 5.879 | 1,624,604 | 5.7917 | 0.15% |
| 2018-10-03 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 7.000 | 1,493,000 | 10,300,595 | 6.8993 | 5.836 | 5.836 | 5.845 | 5.828 | 5.947 | 1,757,378 | 5.8613 | -1.58% |
| 2018-10-02 | 0 | 6.980 | 6.980 | 7.000 | 6.930 | 7.120 | 1,638,307 | 11,511,469 | 7.0264 | 5.930 | 5.930 | 5.947 | 5.887 | 6.049 | 1,928,416 | 5.9694 | -1.97% |
| 2018-09-28 | 0 | 7.120 | 7.110 | 7.120 | 6.900 | 7.150 | 3,467,513 | 24,474,899 | 7.0583 | 6.049 | 6.040 | 6.049 | 5.862 | 6.074 | 4,081,535 | 5.9965 | -0.42% |
| 2018-09-27 | 0 | 7.150 | 7.100 | 7.150 | 7.080 | 7.350 | 1,576,500 | 11,288,450 | 7.1605 | 6.074 | 6.032 | 6.074 | 6.015 | 6.244 | 1,855,664 | 6.0832 | -0.42% |
| 2018-09-26 | 0 | 7.180 | 7.180 | 7.190 | 7.140 | 7.300 | 3,060,900 | 22,118,022 | 7.2260 | 6.100 | 6.100 | 6.108 | 6.066 | 6.202 | 3,602,920 | 6.1389 | 1.13% |
| 2018-09-24 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.170 | 996,700 | 7,032,000 | 7.0553 | 6.032 | 5.989 | 6.032 | 5.947 | 6.091 | 1,173,194 | 5.9939 | -0.98% |
| 2018-09-21 | 0 | 7.170 | 7.160 | 7.170 | 7.150 | 7.240 | 3,072,500 | 22,084,693 | 7.1879 | 6.091 | 6.083 | 6.091 | 6.074 | 6.151 | 3,616,574 | 6.1065 | 0.84% |
| 2018-09-20 | 0 | 7.110 | 7.110 | 7.120 | 7.080 | 7.230 | 1,488,500 | 10,670,090 | 7.1684 | 6.040 | 6.040 | 6.049 | 6.015 | 6.142 | 1,752,082 | 6.0900 | 0.14% |
| 2018-09-19 | 0 | 7.100 | 7.100 | 7.110 | 6.910 | 7.100 | 1,948,000 | 13,650,885 | 7.0076 | 6.032 | 6.032 | 6.040 | 5.870 | 6.032 | 2,292,949 | 5.9534 | 1.72% |
| 2018-09-18 | 0 | 6.980 | 6.970 | 6.980 | 6.820 | 7.050 | 2,112,000 | 14,666,095 | 6.9442 | 5.930 | 5.921 | 5.930 | 5.794 | 5.989 | 2,485,990 | 5.8995 | 0.87% |
| 2018-09-17 | 0 | 6.920 | 6.890 | 6.920 | 6.880 | 7.090 | 1,421,500 | 9,851,662 | 6.9305 | 5.879 | 5.853 | 5.879 | 5.845 | 6.023 | 1,673,217 | 5.8879 | -1.14% |
| 2018-09-14 | 0 | 7.000 | 7.000 | 7.010 | 6.930 | 7.070 | 1,938,500 | 13,564,410 | 6.9974 | 5.947 | 5.947 | 5.955 | 5.887 | 6.006 | 2,281,767 | 5.9447 | -0.99% |
| 2018-09-13 | 0 | 7.070 | 7.070 | 7.080 | 6.750 | 7.140 | 2,005,954 | 13,969,422 | 6.9640 | 6.006 | 6.006 | 6.015 | 5.735 | 6.066 | 2,361,166 | 5.9163 | 4.28% |
| 2018-09-12 | 0 | 6.780 | 6.780 | 6.790 | 6.750 | 6.860 | 2,866,500 | 19,534,052 | 6.8146 | 5.760 | 5.760 | 5.769 | 5.735 | 5.828 | 3,374,096 | 5.7894 | -0.29% |
| 2018-09-11 | 0 | 6.800 | 6.800 | 6.820 | 6.800 | 7.030 | 2,115,000 | 14,474,057 | 6.8435 | 5.777 | 5.777 | 5.794 | 5.777 | 5.972 | 2,489,521 | 5.8140 | -2.86% |
| 2018-09-10 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.140 | 2,243,034 | 15,748,642 | 7.0211 | 5.947 | 5.930 | 5.947 | 5.930 | 6.066 | 2,640,227 | 5.9649 | -2.10% |
| 2018-09-07 | 0 | 7.150 | 7.150 | 7.160 | 6.920 | 7.270 | 3,120,500 | 22,389,460 | 7.1750 | 6.074 | 6.074 | 6.083 | 5.879 | 6.176 | 3,673,074 | 6.0956 | 2.14% |
| 2018-09-06 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.280 | 3,960,500 | 28,448,570 | 7.1831 | 5.947 | 5.930 | 5.947 | 5.930 | 6.185 | 4,661,820 | 6.1025 | -2.51% |
| 2018-09-05 | 0 | 7.180 | 7.170 | 7.180 | 7.150 | 7.390 | 7,679,369 | 55,705,945 | 7.2540 | 6.100 | 6.091 | 6.100 | 6.074 | 6.278 | 9,039,221 | 6.1627 | -0.28% |
| 2018-09-04 | 0 | 7.200 | 7.200 | 7.220 | 7.030 | 7.290 | 4,020,477 | 29,027,622 | 7.2199 | 6.117 | 6.117 | 6.134 | 5.972 | 6.193 | 4,732,417 | 6.1338 | 0.14% |
| 2018-09-03 | 0 | 7.190 | 7.190 | 7.220 | 7.170 | 7.320 | 2,442,499 | 17,635,025 | 7.2201 | 6.108 | 6.108 | 6.134 | 6.091 | 6.219 | 2,875,013 | 6.1339 | -1.10% |
| 2018-08-31 | 0 | 7.270 | 7.260 | 7.270 | 7.060 | 7.390 | 4,382,000 | 31,749,677 | 7.2455 | 6.176 | 6.168 | 6.176 | 5.998 | 6.278 | 5,157,958 | 6.1555 | 1.11% |
| 2018-08-30 | 0 | 7.190 | 7.160 | 7.190 | 7.100 | 7.340 | 3,375,000 | 24,289,508 | 7.1969 | 6.108 | 6.083 | 6.108 | 6.032 | 6.236 | 3,972,640 | 6.1142 | -1.91% |
| 2018-08-29 | 0 | 7.330 | 7.330 | 7.340 | 7.120 | 7.370 | 4,350,000 | 31,791,820 | 7.3085 | 6.227 | 6.227 | 6.236 | 6.049 | 6.261 | 5,120,292 | 6.2090 | 2.81% |
| 2018-08-28 | 0 | 7.130 | 7.120 | 7.130 | 6.830 | 7.210 | 5,789,500 | 40,854,504 | 7.0567 | 6.057 | 6.049 | 6.057 | 5.803 | 6.125 | 6,814,697 | 5.9951 | 3.78% |
| 2018-08-27 | 0 | 6.870 | 6.870 | 6.880 | 6.820 | 6.990 | 2,768,500 | 19,081,492 | 6.8924 | 5.836 | 5.836 | 5.845 | 5.794 | 5.938 | 3,258,742 | 5.8555 | -1.43% |
| 2018-08-24 | 0 | 6.970 | 6.960 | 6.970 | 6.610 | 6.990 | 6,529,568 | 44,961,037 | 6.8858 | 5.921 | 5.913 | 5.921 | 5.616 | 5.938 | 7,685,815 | 5.8499 | 2.50% |
| 2018-08-23 | 0 | 6.800 | 6.800 | 6.810 | 6.410 | 6.850 | 8,426,500 | 56,880,340 | 6.7502 | 5.777 | 5.777 | 5.786 | 5.446 | 5.819 | 9,918,653 | 5.7347 | 4.62% |
| 2018-08-22 | 0 | 6.500 | 6.500 | 6.510 | 6.300 | 6.540 | 5,624,000 | 36,219,478 | 6.4402 | 5.522 | 5.522 | 5.531 | 5.352 | 5.556 | 6,619,890 | 5.4713 | 0.62% |
| 2018-08-21 | 0 | 6.460 | 6.460 | 6.470 | 6.390 | 6.570 | 6,357,000 | 40,953,475 | 6.4423 | 5.488 | 5.488 | 5.497 | 5.429 | 5.582 | 7,482,689 | 5.4731 | 0.00% |
| 2018-08-20 | 0 | 6.460 | 6.450 | 6.460 | 6.250 | 6.500 | 1,905,500 | 12,256,730 | 6.4323 | 5.488 | 5.480 | 5.488 | 5.310 | 5.522 | 2,242,923 | 5.4646 | 3.53% |
| 2018-08-17 | 0 | 6.240 | 6.240 | 6.250 | 6.220 | 6.550 | 3,284,000 | 20,608,285 | 6.2754 | 5.301 | 5.301 | 5.310 | 5.284 | 5.565 | 3,865,526 | 5.3313 | -2.19% |
| 2018-08-16 | 0 | 6.380 | 6.370 | 6.380 | 6.110 | 6.560 | 7,946,800 | 50,178,438 | 6.3143 | 5.420 | 5.412 | 5.420 | 5.191 | 5.573 | 9,354,008 | 5.3644 | 1.92% |
| 2018-08-15 | 0 | 6.260 | 6.250 | 6.260 | 6.220 | 6.470 | 4,366,000 | 27,510,997 | 6.3012 | 5.318 | 5.310 | 5.318 | 5.284 | 5.497 | 5,139,125 | 5.3532 | -2.80% |
| 2018-08-14 | 0 | 6.440 | 6.430 | 6.440 | 6.390 | 6.740 | 5,078,015 | 33,197,069 | 6.5374 | 5.471 | 5.463 | 5.471 | 5.429 | 5.726 | 5,977,223 | 5.5539 | -4.45% |
| 2018-08-13 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.950 | 3,261,500 | 22,192,060 | 6.8042 | 5.726 | 5.718 | 5.726 | 5.692 | 5.904 | 3,839,042 | 5.7806 | -3.58% |
| 2018-08-10 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.100 | 2,743,000 | 19,241,565 | 7.0148 | 5.938 | 5.930 | 5.938 | 5.913 | 6.032 | 3,228,727 | 5.9595 | 0.00% |
| 2018-08-09 | 0 | 6.990 | 6.980 | 6.990 | 6.940 | 7.260 | 11,047,000 | 77,800,575 | 7.0427 | 5.938 | 5.930 | 5.938 | 5.896 | 6.168 | 13,003,187 | 5.9832 | -1.96% |
| 2018-08-08 | 0 | 7.130 | 7.130 | 7.140 | 7.040 | 7.220 | 7,408,000 | 52,886,850 | 7.1392 | 6.057 | 6.057 | 6.066 | 5.981 | 6.134 | 8,719,798 | 6.0651 | 0.99% |
| 2018-08-07 | 0 | 7.060 | 7.050 | 7.060 | 6.970 | 7.140 | 7,466,500 | 50,977,875 | 6.8275 | 5.998 | 5.989 | 5.998 | 5.921 | 6.066 | 8,788,657 | 5.8004 | 0.86% |
| 2018-08-06 | 0 | 7.000 | 6.990 | 7.000 | 6.750 | 7.030 | 8,001,136 | 55,719,012 | 6.9639 | 5.947 | 5.938 | 5.947 | 5.735 | 5.972 | 9,417,966 | 5.9162 | 0.00% |
| 2018-08-03 | 0 | 7.000 | 7.000 | 7.010 | 6.900 | 7.200 | 5,947,102 | 41,913,820 | 7.0478 | 5.947 | 5.947 | 5.955 | 5.862 | 6.117 | 7,000,207 | 5.9875 | -2.10% |
| 2018-08-02 | 0 | 7.150 | 7.130 | 7.150 | 7.100 | 7.290 | 3,116,156 | 22,282,447 | 7.1506 | 6.074 | 6.057 | 6.074 | 6.032 | 6.193 | 3,667,961 | 6.0749 | -0.97% |
| 2018-08-01 | 0 | 7.220 | 7.210 | 7.220 | 7.210 | 7.440 | 2,213,000 | 16,104,832 | 7.2774 | 6.134 | 6.125 | 6.134 | 6.125 | 6.321 | 2,604,875 | 6.1826 | -0.96% |
| 2018-07-31 | 0 | 7.290 | 7.280 | 7.290 | 7.100 | 7.320 | 6,140,602 | 44,381,122 | 7.2275 | 6.193 | 6.185 | 6.193 | 6.032 | 6.219 | 7,227,971 | 6.1402 | 0.00% |
| 2018-07-30 | 0 | 7.290 | 7.280 | 7.290 | 7.140 | 7.440 | 16,789,500 | 122,329,492 | 7.2861 | 6.193 | 6.185 | 6.193 | 6.066 | 6.321 | 19,762,561 | 6.1900 | -0.68% |
| 2018-07-27 | 0 | 7.340 | 7.320 | 7.340 | 7.000 | 7.640 | 21,880,500 | 158,703,238 | 7.2532 | 6.236 | 6.219 | 6.236 | 5.947 | 6.491 | 25,755,069 | 6.1620 | -3.17% |
| 2018-07-26 | 0 | 7.580 | 7.560 | 7.580 | 7.520 | 8.060 | 15,019,000 | 114,805,065 | 7.6440 | 6.440 | 6.423 | 6.440 | 6.389 | 6.847 | 17,678,544 | 6.4940 | -5.84% |
| 2018-07-25 | 0 | 8.050 | 8.040 | 8.050 | 7.810 | 8.070 | 25,598,833 | 204,470,954 | 7.9875 | 6.839 | 6.830 | 6.839 | 6.635 | 6.856 | 30,131,839 | 6.7859 | 3.21% |
| 2018-07-24 | 0 | 7.800 | 7.790 | 7.800 | 7.700 | 8.120 | 17,581,792 | 139,290,846 | 7.9224 | 6.627 | 6.618 | 6.627 | 6.542 | 6.898 | 20,695,151 | 6.7306 | -3.94% |
| 2018-07-23 | 0 | 8.120 | 8.110 | 8.120 | 7.960 | 8.630 | 13,615,500 | 109,831,694 | 8.0667 | 6.898 | 6.890 | 6.898 | 6.763 | 7.332 | 16,026,514 | 6.8531 | -5.91% |
| 2018-07-20 | 0 | 8.630 | 8.620 | 8.630 | 8.550 | 8.720 | 4,365,500 | 37,778,654 | 8.6539 | 7.332 | 7.323 | 7.332 | 7.264 | 7.408 | 5,138,537 | 7.3520 | -1.93% |
| 2018-07-19 | 0 | 8.800 | 8.790 | 8.800 | 8.750 | 8.870 | 845,000 | 7,460,380 | 8.8289 | 7.476 | 7.468 | 7.476 | 7.434 | 7.536 | 994,631 | 7.5006 | 0.00% |
| 2018-07-18 | 0 | 8.800 | 8.780 | 8.800 | 8.720 | 8.920 | 4,102,500 | 36,072,140 | 8.7927 | 7.476 | 7.459 | 7.476 | 7.408 | 7.578 | 4,828,965 | 7.4700 | 0.34% |
| 2018-07-17 | 0 | 8.770 | 8.770 | 8.800 | 8.750 | 8.960 | 2,645,656 | 23,274,517 | 8.7973 | 7.451 | 7.451 | 7.476 | 7.434 | 7.612 | 3,114,145 | 7.4738 | -2.12% |
| 2018-07-16 | 0 | 8.960 | 8.960 | 8.970 | 8.910 | 9.200 | 2,869,000 | 25,906,025 | 9.0296 | 7.612 | 7.612 | 7.621 | 7.570 | 7.816 | 3,377,039 | 7.6712 | -2.08% |
| 2018-07-13 | 0 | 9.150 | 9.140 | 9.150 | 9.140 | 9.250 | 2,053,500 | 18,814,310 | 9.1621 | 7.773 | 7.765 | 7.773 | 7.765 | 7.858 | 2,417,131 | 7.7837 | 0.00% |
| 2018-07-12 | 0 | 9.150 | 9.140 | 9.150 | 9.090 | 9.220 | 2,907,674 | 26,633,257 | 9.1596 | 7.773 | 7.765 | 7.773 | 7.723 | 7.833 | 3,422,561 | 7.7817 | -0.11% |
| 2018-07-11 | 0 | 9.160 | 9.150 | 9.160 | 9.090 | 9.300 | 1,729,500 | 15,856,012 | 9.1680 | 7.782 | 7.773 | 7.782 | 7.723 | 7.901 | 2,035,757 | 7.7888 | -1.51% |
| 2018-07-10 | 0 | 9.300 | 9.290 | 9.300 | 9.280 | 9.390 | 850,000 | 7,946,430 | 9.3487 | 7.901 | 7.892 | 7.901 | 7.884 | 7.977 | 1,000,517 | 7.9423 | -0.75% |
| 2018-07-09 | 0 | 9.370 | 9.360 | 9.370 | 9.250 | 9.480 | 5,103,000 | 47,849,880 | 9.3768 | 7.960 | 7.952 | 7.960 | 7.858 | 8.054 | 6,006,632 | 7.9662 | 2.07% |
| 2018-07-06 | 0 | 9.180 | 9.170 | 9.180 | 9.160 | 9.420 | 2,014,500 | 18,709,942 | 9.2876 | 7.799 | 7.790 | 7.799 | 7.782 | 8.003 | 2,371,225 | 7.8904 | -1.92% |
| 2018-07-05 | 0 | 9.360 | 9.350 | 9.360 | 9.070 | 9.470 | 2,133,000 | 19,743,640 | 9.2563 | 7.952 | 7.943 | 7.952 | 7.706 | 8.045 | 2,510,709 | 7.8638 | 1.08% |
| 2018-07-04 | 0 | 9.260 | 9.250 | 9.260 | 9.150 | 9.350 | 3,105,746 | 28,623,967 | 9.2165 | 7.867 | 7.858 | 7.867 | 7.773 | 7.943 | 3,655,707 | 7.8299 | -0.86% |
| 2018-07-03 | 0 | 9.340 | 9.340 | 9.350 | 9.080 | 9.500 | 4,288,620 | 39,524,699 | 9.2162 | 7.935 | 7.935 | 7.943 | 7.714 | 8.071 | 5,048,043 | 7.8297 | -2.71% |
| 2018-06-29 | 0 | 9.600 | 9.580 | 9.600 | 9.230 | 9.630 | 9,799,190 | 92,213,600 | 9.4103 | 8.156 | 8.139 | 8.156 | 7.841 | 8.181 | 11,534,417 | 7.9946 | 2.67% |
| 2018-06-28 | 0 | 9.350 | 9.330 | 9.350 | 9.300 | 9.610 | 5,221,153 | 49,124,694 | 9.4088 | 7.943 | 7.926 | 7.943 | 7.901 | 8.164 | 6,145,708 | 7.9933 | -1.68% |
| 2018-06-27 | 0 | 9.510 | 9.510 | 9.550 | 9.500 | 9.770 | 3,437,500 | 33,028,620 | 9.6083 | 8.079 | 8.079 | 8.113 | 8.071 | 8.300 | 4,046,208 | 8.1629 | -1.35% |
| 2018-06-26 | 0 | 9.640 | 9.610 | 9.640 | 9.590 | 9.870 | 4,694,000 | 45,422,620 | 9.6767 | 8.190 | 8.164 | 8.190 | 8.147 | 8.385 | 5,525,207 | 8.2210 | -2.23% |
| 2018-06-25 | 0 | 9.860 | 9.860 | 9.890 | 9.820 | 10.12 | 2,919,457 | 28,962,667 | 9.9206 | 8.377 | 8.377 | 8.402 | 8.343 | 8.598 | 3,436,430 | 8.4281 | 0.00% |
| 2018-06-22 | 0 | 9.860 | 9.860 | 9.870 | 9.680 | 9.980 | 1,341,383 | 13,156,750 | 9.8083 | 8.377 | 8.377 | 8.385 | 8.224 | 8.479 | 1,578,913 | 8.3328 | -0.30% |
| 2018-06-21 | 0 | 9.890 | 9.890 | 9.910 | 9.800 | 10.06 | 3,129,708 | 31,072,126 | 9.9281 | 8.402 | 8.402 | 8.419 | 8.326 | 8.547 | 3,683,912 | 8.4345 | 1.23% |
| 2018-06-20 | 0 | 9.770 | 9.760 | 9.770 | 9.750 | 9.880 | 3,275,141 | 31,956,668 | 9.7573 | 8.300 | 8.292 | 8.300 | 8.283 | 8.394 | 3,855,098 | 8.2895 | 0.41% |
| 2018-06-19 | 0 | 9.730 | 9.730 | 9.740 | 9.670 | 9.880 | 4,512,503 | 43,819,352 | 9.7107 | 8.266 | 8.266 | 8.275 | 8.215 | 8.394 | 5,311,571 | 8.2498 | -1.62% |
| 2018-06-15 | 0 | 9.890 | 9.880 | 9.890 | 9.870 | 10.08 | 1,801,000 | 17,860,230 | 9.9168 | 8.402 | 8.394 | 8.402 | 8.385 | 8.564 | 2,119,919 | 8.4250 | -0.60% |
| 2018-06-14 | 0 | 9.950 | 9.950 | 9.980 | 9.950 | 10.08 | 2,028,500 | 20,261,145 | 9.9882 | 8.453 | 8.453 | 8.479 | 8.453 | 8.564 | 2,387,704 | 8.4856 | -1.09% |
| 2018-06-13 | 0 | 10.06 | 10.04 | 10.06 | 9.950 | 10.18 | 2,330,902 | 23,577,083 | 10.115 | 8.547 | 8.530 | 8.547 | 8.453 | 8.649 | 2,743,655 | 8.5933 | 0.70% |
| 2018-06-12 | 0 | 9.990 | 9.950 | 9.990 | 9.920 | 10.04 | 896,636 | 8,950,117 | 9.9819 | 8.487 | 8.453 | 8.487 | 8.428 | 8.530 | 1,055,411 | 8.4802 | 1.11% |
| 2018-06-11 | 0 | 9.990 | 9.990 | 10.00 | 9.990 | 10.18 | 2,669,136 | 26,786,171 | 10.036 | 8.394 | 8.394 | 8.402 | 8.394 | 8.553 | 3,176,762 | 8.4319 | -0.70% |
| 2018-06-08 | 0 | 10.06 | 10.04 | 10.08 | 10.00 | 10.14 | 725,500 | 7,294,520 | 10.055 | 8.452 | 8.436 | 8.469 | 8.402 | 8.520 | 863,478 | 8.4478 | 0.00% |
| 2018-06-07 | 0 | 10.06 | 10.06 | 10.08 | 10.06 | 10.28 | 722,321 | 7,333,561 | 10.153 | 8.452 | 8.452 | 8.469 | 8.452 | 8.637 | 859,695 | 8.5304 | -0.79% |
| 2018-06-06 | 0 | 10.14 | 10.10 | 10.14 | 10.08 | 10.22 | 1,744,900 | 17,752,867 | 10.174 | 8.520 | 8.486 | 8.520 | 8.469 | 8.587 | 2,076,752 | 8.5484 | 0.00% |
| 2018-06-05 | 0 | 10.14 | 10.12 | 10.14 | 10.10 | 10.24 | 1,840,000 | 18,700,205 | 10.163 | 8.520 | 8.503 | 8.520 | 8.486 | 8.604 | 2,189,938 | 8.5391 | -0.59% |
| 2018-06-04 | 0 | 10.20 | 10.18 | 10.20 | 10.04 | 10.22 | 1,481,287 | 15,025,610 | 10.144 | 8.570 | 8.553 | 8.570 | 8.436 | 8.587 | 1,763,004 | 8.5227 | 2.00% |
| 2018-06-01 | 0 | 10.00 | 10.00 | 10.04 | 9.990 | 10.12 | 3,127,634 | 31,354,601 | 10.025 | 8.402 | 8.402 | 8.436 | 8.394 | 8.503 | 3,722,459 | 8.4231 | -0.40% |
| 2018-05-31 | 0 | 10.04 | 10.00 | 10.04 | 9.950 | 10.16 | 6,436,180 | 64,514,237 | 10.024 | 8.436 | 8.402 | 8.436 | 8.360 | 8.536 | 7,660,237 | 8.4220 | 0.40% |
| 2018-05-30 | 0 | 10.00 | 9.970 | 10.00 | 9.830 | 10.04 | 3,401,500 | 33,731,950 | 9.9168 | 8.402 | 8.377 | 8.402 | 8.259 | 8.436 | 4,048,410 | 8.3321 | 0.70% |
| 2018-05-29 | 0 | 9.930 | 9.930 | 9.950 | 9.840 | 10.14 | 3,684,500 | 36,808,980 | 9.9902 | 8.343 | 8.343 | 8.360 | 8.268 | 8.520 | 4,385,232 | 8.3939 | -1.49% |
| 2018-05-28 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.18 | 1,647,500 | 16,570,500 | 10.058 | 8.469 | 8.452 | 8.469 | 8.402 | 8.553 | 1,960,828 | 8.4508 | -0.20% |
| 2018-05-25 | 0 | 10.10 | 10.06 | 10.10 | 10.02 | 10.22 | 1,870,800 | 18,884,838 | 10.095 | 8.486 | 8.452 | 8.486 | 8.419 | 8.587 | 2,226,596 | 8.4815 | 0.00% |
| 2018-05-24 | 0 | 10.10 | 10.08 | 10.10 | 9.990 | 10.18 | 2,842,059 | 28,576,636 | 10.055 | 8.486 | 8.469 | 8.486 | 8.394 | 8.553 | 3,382,572 | 8.4482 | 1.10% |
| 2018-05-23 | 0 | 9.990 | 9.990 | 10.00 | 9.990 | 10.10 | 2,488,000 | 24,944,022 | 10.026 | 8.394 | 8.394 | 8.402 | 8.394 | 8.486 | 2,961,177 | 8.4237 | -0.10% |
| 2018-05-21 | 0 | 10.00 | 9.970 | 10.00 | 9.970 | 10.22 | 5,168,602 | 51,846,027 | 10.031 | 8.402 | 8.377 | 8.402 | 8.377 | 8.587 | 6,151,586 | 8.4281 | -1.19% |
| 2018-05-18 | 0 | 10.12 | 10.08 | 10.12 | 9.990 | 10.26 | 4,183,000 | 42,131,435 | 10.072 | 8.503 | 8.469 | 8.503 | 8.394 | 8.621 | 4,978,539 | 8.4626 | -0.59% |
| 2018-05-17 | 0 | 10.18 | 10.16 | 10.18 | 10.10 | 10.26 | 4,396,687 | 44,667,425 | 10.159 | 8.553 | 8.536 | 8.553 | 8.486 | 8.621 | 5,232,865 | 8.5359 | 0.00% |
| 2018-05-16 | 0 | 10.18 | 10.16 | 10.18 | 10.06 | 10.22 | 2,016,721 | 20,402,258 | 10.117 | 8.553 | 8.536 | 8.553 | 8.452 | 8.587 | 2,400,269 | 8.5000 | 0.79% |
| 2018-05-15 | 0 | 10.10 | 10.10 | 10.12 | 10.08 | 10.32 | 2,804,000 | 28,521,375 | 10.172 | 8.486 | 8.486 | 8.503 | 8.469 | 8.671 | 3,337,275 | 8.5463 | -0.39% |
| 2018-05-14 | 0 | 10.14 | 10.14 | 10.16 | 10.10 | 10.70 | 4,903,083 | 50,349,273 | 10.269 | 8.520 | 8.520 | 8.536 | 8.486 | 8.990 | 5,835,570 | 8.6280 | -4.34% |
| 2018-05-11 | 0 | 10.60 | 10.56 | 10.60 | 10.50 | 10.72 | 2,126,500 | 22,528,350 | 10.594 | 8.906 | 8.873 | 8.906 | 8.822 | 9.007 | 2,530,926 | 8.9012 | 1.15% |
| 2018-05-10 | 0 | 10.48 | 10.42 | 10.48 | 10.32 | 10.68 | 11,280,000 | 118,106,260 | 10.470 | 8.805 | 8.755 | 8.805 | 8.671 | 8.973 | 13,425,273 | 8.7973 | 1.75% |
| 2018-05-09 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.38 | 1,053,234 | 10,841,719 | 10.294 | 8.654 | 8.637 | 8.654 | 8.570 | 8.721 | 1,253,542 | 8.6489 | 0.19% |
| 2018-05-08 | 0 | 10.28 | 10.24 | 10.28 | 10.10 | 10.28 | 1,828,000 | 18,670,000 | 10.213 | 8.637 | 8.604 | 8.637 | 8.486 | 8.637 | 2,175,656 | 8.5813 | 1.58% |
| 2018-05-07 | 0 | 10.12 | 10.08 | 10.12 | 10.04 | 10.30 | 1,182,500 | 11,971,870 | 10.124 | 8.503 | 8.469 | 8.503 | 8.436 | 8.654 | 1,407,392 | 8.5064 | -0.59% |
| 2018-05-04 | 0 | 10.18 | 10.16 | 10.18 | 10.06 | 10.26 | 1,707,500 | 17,325,950 | 10.147 | 8.553 | 8.536 | 8.553 | 8.452 | 8.621 | 2,032,239 | 8.5255 | 0.59% |
| 2018-05-03 | 0 | 10.12 | 10.12 | 10.14 | 10.00 | 10.20 | 1,290,131 | 13,056,079 | 10.120 | 8.503 | 8.503 | 8.520 | 8.402 | 8.570 | 1,535,493 | 8.5029 | -0.78% |
| 2018-05-02 | 0 | 10.20 | 10.20 | 10.22 | 10.02 | 10.34 | 2,641,810 | 26,949,461 | 10.201 | 8.570 | 8.570 | 8.587 | 8.419 | 8.688 | 3,144,239 | 8.5711 | -0.97% |
| 2018-04-30 | 0 | 10.30 | 10.26 | 10.30 | 10.12 | 10.38 | 2,776,200 | 28,539,268 | 10.280 | 8.654 | 8.621 | 8.654 | 8.503 | 8.721 | 3,304,188 | 8.6373 | 2.18% |
| 2018-04-27 | 0 | 10.08 | 10.04 | 10.08 | 9.980 | 10.10 | 461,850 | 4,632,079 | 10.029 | 8.469 | 8.436 | 8.469 | 8.385 | 8.486 | 549,686 | 8.4268 | 1.00% |
| 2018-04-26 | 0 | 9.980 | 9.960 | 9.980 | 9.930 | 10.26 | 1,288,240 | 12,880,807 | 9.9988 | 8.385 | 8.368 | 8.385 | 8.343 | 8.621 | 1,533,242 | 8.4010 | -0.80% |
| 2018-04-25 | 0 | 10.06 | 10.02 | 10.06 | 9.910 | 10.16 | 1,990,000 | 20,012,240 | 10.056 | 8.452 | 8.419 | 8.452 | 8.326 | 8.536 | 2,368,466 | 8.4495 | 0.20% |
| 2018-04-24 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.12 | 2,141,235 | 21,469,176 | 10.027 | 8.436 | 8.436 | 8.452 | 8.402 | 8.503 | 2,548,463 | 8.4244 | 0.40% |
| 2018-04-23 | 0 | 10.00 | 9.990 | 10.00 | 9.750 | 10.08 | 2,928,304 | 29,147,897 | 9.9538 | 8.402 | 8.394 | 8.402 | 8.192 | 8.469 | 3,485,220 | 8.3633 | 2.04% |
| 2018-04-20 | 0 | 9.800 | 9.800 | 9.810 | 9.780 | 10.02 | 2,335,000 | 23,158,406 | 9.9179 | 8.234 | 8.234 | 8.242 | 8.217 | 8.419 | 2,779,079 | 8.3331 | -1.71% |
| 2018-04-19 | 0 | 9.970 | 9.960 | 9.970 | 9.820 | 9.990 | 757,500 | 7,539,722 | 9.9534 | 8.377 | 8.368 | 8.377 | 8.251 | 8.394 | 901,564 | 8.3629 | 1.73% |
| 2018-04-18 | 0 | 9.800 | 9.780 | 9.800 | 9.700 | 9.980 | 4,607,409 | 45,345,630 | 9.8419 | 8.234 | 8.217 | 8.234 | 8.150 | 8.385 | 5,483,663 | 8.2692 | -0.71% |
| 2018-04-17 | 0 | 9.870 | 9.870 | 9.880 | 9.850 | 10.18 | 4,550,000 | 45,358,149 | 9.9688 | 8.293 | 8.293 | 8.301 | 8.276 | 8.553 | 5,415,336 | 8.3759 | -1.50% |
| 2018-04-16 | 0 | 10.02 | 10.00 | 10.04 | 9.950 | 10.24 | 6,678,500 | 67,023,060 | 10.036 | 8.419 | 8.402 | 8.436 | 8.360 | 8.604 | 7,948,642 | 8.4320 | -1.76% |
| 2018-04-13 | 0 | 10.20 | 10.20 | 10.22 | 10.18 | 10.40 | 2,683,500 | 27,460,060 | 10.233 | 8.570 | 8.570 | 8.587 | 8.553 | 8.738 | 3,193,858 | 8.5978 | -0.58% |
| 2018-04-12 | 0 | 10.26 | 10.24 | 10.26 | 10.08 | 10.28 | 3,923,900 | 40,061,769 | 10.210 | 8.621 | 8.604 | 8.621 | 8.469 | 8.637 | 4,670,162 | 8.5782 | 0.98% |
| 2018-04-11 | 0 | 10.16 | 10.14 | 10.16 | 10.10 | 10.18 | 2,735,000 | 27,736,220 | 10.141 | 8.536 | 8.520 | 8.536 | 8.486 | 8.553 | 3,255,153 | 8.5207 | 0.20% |
| 2018-04-10 | 0 | 10.14 | 10.12 | 10.14 | 9.980 | 10.16 | 3,334,500 | 33,639,920 | 10.088 | 8.520 | 8.503 | 8.520 | 8.385 | 8.536 | 3,968,668 | 8.4764 | 1.00% |
| 2018-04-09 | 0 | 10.04 | 10.02 | 10.04 | 9.850 | 10.06 | 4,195,000 | 41,661,375 | 9.9312 | 8.436 | 8.419 | 8.436 | 8.276 | 8.452 | 4,992,821 | 8.3443 | 1.21% |
| 2018-04-06 | 0 | 9.920 | 9.900 | 9.920 | 9.750 | 10.02 | 2,940,000 | 29,051,159 | 9.8813 | 8.335 | 8.318 | 8.335 | 8.192 | 8.419 | 3,499,140 | 8.3024 | -1.20% |
| 2018-04-04 | 0 | 10.04 | 10.02 | 10.04 | 9.800 | 10.26 | 11,638,503 | 116,871,255 | 10.042 | 8.436 | 8.419 | 8.436 | 8.234 | 8.621 | 13,851,957 | 8.4372 | 2.03% |
| 2018-04-03 | 0 | 9.840 | 9.830 | 9.840 | 9.410 | 9.880 | 3,468,648 | 33,665,294 | 9.7056 | 8.268 | 8.259 | 8.268 | 7.906 | 8.301 | 4,128,328 | 8.1547 | 3.91% |
| 2018-03-29 | 0 | 9.470 | 9.470 | 9.480 | 9.440 | 9.690 | 6,006,000 | 57,053,905 | 9.4995 | 7.957 | 7.957 | 7.965 | 7.932 | 8.142 | 7,148,244 | 7.9815 | -0.94% |
| 2018-03-28 | 0 | 9.560 | 9.550 | 9.560 | 9.550 | 9.790 | 5,204,500 | 50,026,995 | 9.6123 | 8.032 | 8.024 | 8.032 | 8.024 | 8.226 | 6,194,311 | 8.0763 | -2.45% |
| 2018-03-27 | 0 | 9.800 | 9.790 | 9.800 | 9.780 | 10.04 | 3,854,500 | 38,060,840 | 9.8744 | 8.234 | 8.226 | 8.234 | 8.217 | 8.436 | 4,587,563 | 8.2965 | -0.61% |
| 2018-03-26 | 0 | 9.860 | 9.830 | 9.860 | 9.560 | 9.970 | 7,044,000 | 69,491,395 | 9.8653 | 8.284 | 8.259 | 8.284 | 8.032 | 8.377 | 8,383,654 | 8.2889 | 2.49% |
| 2018-03-23 | 0 | 9.620 | 9.620 | 9.630 | 9.360 | 9.660 | 8,149,075 | 77,784,881 | 9.5452 | 8.083 | 8.083 | 8.091 | 7.864 | 8.116 | 9,698,897 | 8.0200 | -0.82% |
| 2018-03-22 | 0 | 9.700 | 9.690 | 9.700 | 9.590 | 9.820 | 5,173,500 | 50,211,702 | 9.7056 | 8.150 | 8.142 | 8.150 | 8.058 | 8.251 | 6,157,416 | 8.1547 | 0.10% |
| 2018-03-21 | 0 | 9.690 | 9.690 | 9.700 | 9.620 | 9.840 | 4,900,500 | 47,671,975 | 9.7280 | 8.142 | 8.142 | 8.150 | 8.083 | 8.268 | 5,832,495 | 8.1735 | -0.21% |
| 2018-03-20 | 0 | 9.710 | 9.700 | 9.710 | 9.580 | 9.760 | 4,932,500 | 47,744,264 | 9.6795 | 8.158 | 8.150 | 8.158 | 8.049 | 8.200 | 5,870,581 | 8.1328 | 1.15% |
| 2018-03-19 | 0 | 9.600 | 9.600 | 9.640 | 9.540 | 9.870 | 4,990,500 | 48,210,448 | 9.6604 | 8.066 | 8.066 | 8.100 | 8.016 | 8.293 | 5,939,612 | 8.1168 | -1.03% |
| 2018-03-16 | 0 | 9.700 | 9.680 | 9.700 | 9.660 | 9.890 | 2,678,829 | 26,032,586 | 9.7179 | 8.150 | 8.133 | 8.150 | 8.116 | 8.310 | 3,188,299 | 8.1650 | -1.02% |
| 2018-03-15 | 0 | 9.800 | 9.800 | 9.830 | 9.780 | 10.16 | 5,066,500 | 50,118,610 | 9.8922 | 8.234 | 8.234 | 8.259 | 8.217 | 8.536 | 6,030,066 | 8.3115 | -0.81% |
| 2018-03-14 | 0 | 9.880 | 9.880 | 9.900 | 9.720 | 9.940 | 3,321,000 | 32,631,677 | 9.8259 | 8.301 | 8.301 | 8.318 | 8.167 | 8.352 | 3,952,600 | 8.2557 | -0.60% |
| 2018-03-13 | 0 | 9.940 | 9.920 | 9.940 | 9.780 | 10.02 | 9,344,000 | 92,794,205 | 9.9309 | 8.352 | 8.335 | 8.352 | 8.217 | 8.419 | 11,121,077 | 8.3440 | 1.12% |
| 2018-03-12 | 0 | 9.830 | 9.810 | 9.830 | 9.750 | 9.960 | 5,704,000 | 55,977,924 | 9.8138 | 8.259 | 8.242 | 8.259 | 8.192 | 8.368 | 6,788,808 | 8.2456 | -0.61% |
| 2018-03-09 | 0 | 9.890 | 9.890 | 9.910 | 9.550 | 9.980 | 13,582,070 | 133,008,065 | 9.7929 | 8.310 | 8.310 | 8.326 | 8.024 | 8.385 | 16,165,159 | 8.2281 | 4.00% |
| 2018-03-08 | 0 | 9.510 | 9.510 | 9.540 | 9.510 | 9.750 | 8,263,431 | 79,432,177 | 9.6125 | 7.990 | 7.990 | 8.016 | 7.990 | 8.192 | 9,835,001 | 8.0765 | -1.35% |
| 2018-03-07 | 0 | 9.640 | 9.640 | 9.650 | 9.610 | 9.790 | 3,740,000 | 36,169,098 | 9.6709 | 8.100 | 8.100 | 8.108 | 8.074 | 8.226 | 4,451,287 | 8.1255 | -0.41% |
| 2018-03-06 | 0 | 9.680 | 9.670 | 9.680 | 9.530 | 9.800 | 4,336,041 | 41,918,049 | 9.6674 | 8.133 | 8.125 | 8.133 | 8.007 | 8.234 | 5,160,685 | 8.1226 | 2.43% |
| 2018-03-05 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.920 | 6,669,000 | 64,105,980 | 9.6125 | 7.940 | 7.940 | 7.982 | 7.940 | 8.335 | 7,937,335 | 8.0765 | -4.35% |
| 2018-03-02 | 0 | 9.880 | 9.870 | 9.880 | 9.680 | 9.980 | 7,254,068 | 70,917,491 | 9.7762 | 8.301 | 8.293 | 8.301 | 8.133 | 8.385 | 8,633,674 | 8.2141 | -0.20% |
| 2018-03-01 | 0 | 9.900 | 9.890 | 9.900 | 9.850 | 10.00 | 8,638,500 | 85,746,245 | 9.9261 | 8.318 | 8.310 | 8.318 | 8.276 | 8.402 | 10,281,402 | 8.3399 | -1.20% |
| 2018-02-28 | 0 | 10.02 | 10.02 | 10.04 | 9.820 | 10.42 | 21,555,100 | 215,577,152 | 10.001 | 8.419 | 8.419 | 8.436 | 8.251 | 8.755 | 25,654,530 | 8.4031 | -6.70% |
| 2018-02-27 | 0 | 10.74 | 10.68 | 10.74 | 10.52 | 10.98 | 4,033,000 | 43,289,980 | 10.734 | 9.024 | 8.973 | 9.024 | 8.839 | 9.225 | 4,800,011 | 9.0187 | -0.74% |
| 2018-02-26 | 0 | 10.82 | 10.82 | 10.84 | 10.70 | 10.98 | 3,883,721 | 41,902,647 | 10.789 | 9.091 | 9.091 | 9.108 | 8.990 | 9.225 | 4,622,342 | 9.0652 | 0.19% |
| 2018-02-23 | 0 | 10.80 | 10.80 | 10.84 | 10.76 | 11.18 | 3,421,000 | 37,230,070 | 10.883 | 9.074 | 9.074 | 9.108 | 9.041 | 9.394 | 4,071,619 | 9.1438 | -1.28% |
| 2018-02-22 | 0 | 10.94 | 10.92 | 10.94 | 10.88 | 11.12 | 5,380,600 | 59,125,624 | 10.989 | 9.192 | 9.175 | 9.192 | 9.141 | 9.343 | 6,403,903 | 9.2327 | -1.26% |
| 2018-02-21 | 0 | 11.08 | 11.04 | 11.08 | 10.68 | 11.18 | 5,033,000 | 55,493,556 | 11.026 | 9.309 | 9.276 | 9.309 | 8.973 | 9.394 | 5,990,195 | 9.2641 | 2.03% |
| 2018-02-20 | 0 | 10.86 | 10.84 | 10.86 | 10.56 | 10.98 | 3,608,500 | 39,130,880 | 10.844 | 9.125 | 9.108 | 9.125 | 8.873 | 9.225 | 4,294,778 | 9.1113 | 3.04% |
| 2018-02-15 | 0 | 10.54 | 10.54 | 10.56 | 10.54 | 10.90 | 1,645,500 | 17,551,598 | 10.666 | 8.856 | 8.856 | 8.873 | 8.856 | 9.158 | 1,958,447 | 8.9620 | -2.41% |
| 2018-02-14 | 0 | 10.80 | 10.78 | 10.80 | 10.56 | 10.84 | 4,237,413 | 45,300,484 | 10.691 | 9.074 | 9.057 | 9.074 | 8.873 | 9.108 | 5,043,300 | 8.9823 | 1.31% |
| 2018-02-13 | 0 | 10.66 | 10.64 | 10.66 | 10.54 | 10.76 | 4,510,751 | 48,090,890 | 10.661 | 8.957 | 8.940 | 8.957 | 8.856 | 9.041 | 5,368,623 | 8.9578 | 1.52% |
| 2018-02-12 | 0 | 10.50 | 10.48 | 10.50 | 10.14 | 10.56 | 5,769,000 | 59,970,414 | 10.395 | 8.822 | 8.805 | 8.822 | 8.520 | 8.873 | 6,866,170 | 8.7342 | 4.37% |
| 2018-02-09 | 0 | 10.06 | 10.06 | 10.08 | 9.740 | 10.08 | 12,151,443 | 119,897,410 | 9.8669 | 8.452 | 8.452 | 8.469 | 8.184 | 8.469 | 14,462,450 | 8.2903 | -1.37% |
| 2018-02-08 | 0 | 10.20 | 10.20 | 10.22 | 10.02 | 10.50 | 7,187,500 | 73,299,610 | 10.198 | 8.570 | 8.570 | 8.587 | 8.419 | 8.822 | 8,554,446 | 8.5686 | -0.97% |
| 2018-02-07 | 0 | 10.30 | 10.28 | 10.30 | 10.24 | 10.84 | 13,561,529 | 142,412,166 | 10.501 | 8.654 | 8.637 | 8.654 | 8.604 | 9.108 | 16,140,711 | 8.8232 | -0.96% |
| 2018-02-06 | 0 | 10.40 | 10.40 | 10.42 | 9.990 | 10.74 | 27,444,295 | 282,624,215 | 10.298 | 8.738 | 8.738 | 8.755 | 8.394 | 9.024 | 32,663,754 | 8.6525 | -4.94% |
| 2018-02-05 | 0 | 10.94 | 10.94 | 10.98 | 10.50 | 11.00 | 19,823,809 | 215,700,359 | 10.881 | 9.192 | 9.192 | 9.225 | 8.822 | 9.242 | 23,593,975 | 9.1422 | -1.44% |
| 2018-02-02 | 0 | 11.10 | 11.06 | 11.10 | 10.82 | 11.22 | 11,433,500 | 126,162,764 | 11.035 | 9.326 | 9.293 | 9.326 | 9.091 | 9.427 | 13,607,966 | 9.2712 | -0.72% |
| 2018-02-01 | 0 | 11.18 | 11.18 | 11.20 | 11.14 | 11.46 | 5,430,515 | 61,360,989 | 11.299 | 9.394 | 9.394 | 9.410 | 9.360 | 9.629 | 6,463,311 | 9.4937 | -1.06% |
| 2018-01-31 | 0 | 11.30 | 11.28 | 11.30 | 11.22 | 11.68 | 7,893,789 | 89,226,920 | 11.303 | 9.494 | 9.478 | 9.494 | 9.427 | 9.814 | 9,395,059 | 9.4972 | -1.40% |
| 2018-01-30 | 0 | 11.46 | 11.42 | 11.46 | 11.26 | 11.60 | 10,391,943 | 119,061,232 | 11.457 | 9.629 | 9.595 | 9.629 | 9.461 | 9.746 | 12,368,322 | 9.6263 | 1.42% |
| 2018-01-29 | 0 | 11.30 | 11.30 | 11.40 | 11.14 | 11.96 | 12,314,500 | 140,301,850 | 11.393 | 9.494 | 9.494 | 9.578 | 9.360 | 10.05 | 14,656,518 | 9.5727 | -4.72% |
| 2018-01-26 | 0 | 11.86 | 11.86 | 11.88 | 11.76 | 12.28 | 10,350,795 | 124,018,472 | 11.982 | 9.965 | 9.965 | 9.982 | 9.881 | 10.32 | 12,319,348 | 10.067 | -1.98% |
| 2018-01-25 | 0 | 12.10 | 12.10 | 12.12 | 11.38 | 12.40 | 115,877,713 | 1,313,812,973 | 11.338 | 10.17 | 10.17 | 10.18 | 9.562 | 10.42 | 137,915,770 | 9.5262 | 6.51% |
| 2018-01-24 | 0 | 11.36 | 11.36 | 11.38 | 10.62 | 11.62 | 48,123,825 | 525,755,731 | 10.925 | 9.545 | 9.545 | 9.562 | 8.923 | 9.763 | 57,276,194 | 9.1793 | 5.97% |
| 2018-01-23 | 0 | 10.72 | 10.72 | 10.74 | 10.30 | 10.80 | 13,420,759 | 142,370,760 | 10.608 | 9.007 | 9.007 | 9.024 | 8.654 | 9.074 | 15,973,169 | 8.9131 | 2.29% |
| 2018-01-22 | 0 | 10.48 | 10.46 | 10.48 | 10.38 | 10.58 | 2,406,258 | 25,194,598 | 10.470 | 8.805 | 8.789 | 8.805 | 8.721 | 8.889 | 2,863,889 | 8.7973 | -0.57% |
| 2018-01-19 | 0 | 10.54 | 10.54 | 10.56 | 10.44 | 10.66 | 4,389,991 | 46,337,075 | 10.555 | 8.856 | 8.856 | 8.873 | 8.772 | 8.957 | 5,224,896 | 8.8685 | -0.57% |
| 2018-01-18 | 0 | 10.60 | 10.58 | 10.60 | 10.38 | 10.84 | 8,835,073 | 93,151,327 | 10.543 | 8.906 | 8.889 | 8.906 | 8.721 | 9.108 | 10,515,360 | 8.8586 | -0.93% |
| 2018-01-17 | 0 | 10.70 | 10.68 | 10.70 | 10.54 | 10.90 | 10,985,642 | 117,514,779 | 10.697 | 8.990 | 8.973 | 8.990 | 8.856 | 9.158 | 13,074,932 | 8.9878 | -0.56% |
| 2018-01-16 | 0 | 10.76 | 10.76 | 10.78 | 10.44 | 10.90 | 10,572,500 | 113,616,220 | 10.746 | 9.041 | 9.041 | 9.057 | 8.772 | 9.158 | 12,583,218 | 9.0292 | 2.48% |
| 2018-01-15 | 0 | 10.50 | 10.50 | 10.52 | 10.30 | 10.60 | 4,329,131 | 45,228,567 | 10.448 | 8.822 | 8.822 | 8.839 | 8.654 | 8.906 | 5,152,461 | 8.7781 | -0.19% |
| 2018-01-12 | 0 | 10.52 | 10.50 | 10.52 | 10.48 | 10.72 | 3,709,504 | 39,160,542 | 10.557 | 8.839 | 8.822 | 8.839 | 8.805 | 9.007 | 4,414,991 | 8.8699 | -0.19% |
| 2018-01-11 | 0 | 10.54 | 10.54 | 10.56 | 10.38 | 10.66 | 3,112,500 | 32,687,640 | 10.502 | 8.856 | 8.856 | 8.873 | 8.721 | 8.957 | 3,704,447 | 8.8239 | 0.19% |
| 2018-01-10 | 0 | 10.52 | 10.52 | 10.54 | 10.48 | 10.66 | 4,162,076 | 43,893,516 | 10.546 | 8.839 | 8.839 | 8.856 | 8.805 | 8.957 | 4,953,635 | 8.8609 | -0.94% |
| 2018-01-09 | 0 | 10.62 | 10.62 | 10.64 | 10.38 | 10.62 | 3,162,199 | 33,285,859 | 10.526 | 8.923 | 8.923 | 8.940 | 8.721 | 8.923 | 3,763,598 | 8.8442 | 1.53% |
| 2018-01-08 | 0 | 10.46 | 10.46 | 10.50 | 10.28 | 10.56 | 6,067,000 | 63,547,760 | 10.474 | 8.789 | 8.789 | 8.822 | 8.637 | 8.873 | 7,220,845 | 8.8006 | 1.75% |
| 2018-01-05 | 0 | 10.28 | 10.24 | 10.28 | 10.08 | 10.58 | 11,171,000 | 115,163,930 | 10.309 | 8.637 | 8.604 | 8.637 | 8.469 | 8.889 | 13,295,543 | 8.6618 | -0.77% |
| 2018-01-04 | 0 | 10.36 | 10.36 | 10.38 | 10.08 | 10.40 | 15,028,160 | 155,063,588 | 10.318 | 8.705 | 8.705 | 8.721 | 8.469 | 8.738 | 17,886,272 | 8.6694 | 4.02% |
| 2018-01-03 | 0 | 9.960 | 9.960 | 9.980 | 9.750 | 10.38 | 11,785,317 | 118,719,654 | 10.074 | 8.368 | 8.368 | 8.385 | 8.192 | 8.721 | 14,026,693 | 8.4638 | 2.15% |
| 2018-01-02 | 0 | 9.750 | 9.750 | 9.760 | 9.680 | 9.860 | 1,915,040 | 18,651,684 | 9.7396 | 8.192 | 8.192 | 8.200 | 8.133 | 8.284 | 2,279,249 | 8.1833 | -1.12% |
| 2017-12-29 | 0 | 9.860 | 9.850 | 9.860 | 9.750 | 10.00 | 3,460,855 | 34,268,317 | 9.9017 | 8.284 | 8.276 | 8.284 | 8.192 | 8.402 | 4,119,053 | 8.3195 | 1.02% |
| 2017-12-28 | 0 | 9.760 | 9.750 | 9.760 | 9.680 | 9.790 | 949,000 | 9,243,500 | 9.7403 | 8.200 | 8.192 | 8.200 | 8.133 | 8.226 | 1,129,484 | 8.1838 | 0.93% |
| 2017-12-27 | 0 | 9.670 | 9.640 | 9.670 | 9.530 | 9.750 | 1,388,000 | 13,409,267 | 9.6609 | 8.125 | 8.100 | 8.125 | 8.007 | 8.192 | 1,651,975 | 8.1171 | -0.41% |
| 2017-12-22 | 0 | 9.710 | 9.710 | 9.720 | 9.550 | 9.770 | 1,982,550 | 19,177,373 | 9.6731 | 8.158 | 8.158 | 8.167 | 8.024 | 8.209 | 2,359,599 | 8.1274 | 1.68% |
| 2017-12-21 | 0 | 9.550 | 9.550 | 9.580 | 9.360 | 9.620 | 1,945,500 | 18,556,870 | 9.5384 | 8.024 | 8.024 | 8.049 | 7.864 | 8.083 | 2,315,502 | 8.0142 | 1.49% |
| 2017-12-20 | 0 | 9.410 | 9.410 | 9.420 | 9.320 | 9.530 | 1,613,250 | 15,207,057 | 9.4263 | 7.906 | 7.906 | 7.915 | 7.831 | 8.007 | 1,920,064 | 7.9201 | -1.47% |
| 2017-12-19 | 0 | 9.550 | 9.550 | 9.580 | 9.460 | 9.570 | 1,259,000 | 11,994,460 | 9.5270 | 8.024 | 8.024 | 8.049 | 7.948 | 8.041 | 1,498,441 | 8.0046 | 0.63% |
| 2017-12-18 | 0 | 9.490 | 9.490 | 9.500 | 9.420 | 9.570 | 860,500 | 8,166,660 | 9.4906 | 7.974 | 7.974 | 7.982 | 7.915 | 8.041 | 1,024,153 | 7.9741 | 0.53% |
| 2017-12-15 | 0 | 9.440 | 9.430 | 9.440 | 9.400 | 9.600 | 766,000 | 7,251,410 | 9.4666 | 7.932 | 7.923 | 7.932 | 7.898 | 8.066 | 911,681 | 7.9539 | -1.87% |
| 2017-12-14 | 0 | 9.620 | 9.610 | 9.620 | 9.480 | 9.700 | 1,371,055 | 13,130,008 | 9.5766 | 8.083 | 8.074 | 8.083 | 7.965 | 8.150 | 1,631,807 | 8.0463 | 0.42% |
| 2017-12-13 | 0 | 9.580 | 9.570 | 9.580 | 9.270 | 9.580 | 2,629,000 | 24,795,270 | 9.4314 | 8.049 | 8.041 | 8.049 | 7.789 | 8.049 | 3,128,993 | 7.9244 | 2.35% |
| 2017-12-12 | 0 | 9.360 | 9.360 | 9.370 | 9.050 | 9.580 | 7,633,579 | 70,260,617 | 9.2042 | 7.864 | 7.864 | 7.873 | 7.604 | 8.049 | 9,085,362 | 7.7334 | -1.37% |
| 2017-12-11 | 0 | 9.490 | 9.480 | 9.490 | 9.330 | 9.490 | 1,168,705 | 11,010,189 | 9.4208 | 7.974 | 7.965 | 7.974 | 7.839 | 7.974 | 1,390,974 | 7.9155 | 1.50% |
| 2017-12-08 | 0 | 9.350 | 9.350 | 9.370 | 9.250 | 9.480 | 2,822,500 | 26,404,902 | 9.3551 | 7.856 | 7.856 | 7.873 | 7.772 | 7.965 | 3,359,294 | 7.8603 | 0.86% |
| 2017-12-07 | 0 | 9.270 | 9.270 | 9.310 | 9.230 | 9.370 | 3,861,000 | 35,801,770 | 9.2727 | 7.789 | 7.789 | 7.822 | 7.755 | 7.873 | 4,595,299 | 7.7910 | 0.54% |
| 2017-12-06 | 0 | 9.220 | 9.220 | 9.280 | 9.220 | 9.590 | 4,540,656 | 42,619,572 | 9.3862 | 7.747 | 7.747 | 7.797 | 7.747 | 8.058 | 5,404,215 | 7.8864 | -3.86% |
| 2017-12-05 | 0 | 9.590 | 9.580 | 9.590 | 9.550 | 9.900 | 4,290,297 | 41,406,864 | 9.6513 | 8.058 | 8.049 | 8.058 | 8.024 | 8.318 | 5,106,242 | 8.1091 | -2.54% |
| 2017-12-04 | 0 | 9.840 | 9.820 | 9.840 | 9.700 | 9.900 | 1,910,500 | 18,745,615 | 9.8119 | 8.268 | 8.251 | 8.268 | 8.150 | 8.318 | 2,273,846 | 8.2440 | 0.41% |
| 2017-12-01 | 0 | 9.800 | 9.790 | 9.800 | 9.570 | 9.860 | 2,813,000 | 27,273,925 | 9.6957 | 8.234 | 8.226 | 8.234 | 8.041 | 8.284 | 3,347,987 | 8.1464 | -2.00% |
| 2017-11-30 | 0 | 10.00 | 9.990 | 10.00 | 9.470 | 10.00 | 2,976,421 | 28,791,592 | 9.6732 | 8.402 | 8.394 | 8.402 | 7.957 | 8.402 | 3,542,488 | 8.1275 | 4.17% |
| 2017-11-29 | 0 | 9.600 | 9.590 | 9.600 | 9.560 | 9.650 | 1,309,060 | 12,554,339 | 9.5903 | 8.066 | 8.058 | 8.066 | 8.032 | 8.108 | 1,558,022 | 8.0579 | 0.31% |
| 2017-11-28 | 0 | 9.570 | 9.560 | 9.570 | 9.500 | 9.580 | 2,198,000 | 20,951,530 | 9.5321 | 8.041 | 8.032 | 8.041 | 7.982 | 8.049 | 2,616,024 | 8.0089 | -0.42% |
| 2017-11-27 | 0 | 9.610 | 9.600 | 9.610 | 9.500 | 9.820 | 1,588,500 | 15,278,140 | 9.6180 | 8.074 | 8.066 | 8.074 | 7.982 | 8.251 | 1,890,607 | 8.0811 | -1.44% |
| 2017-11-24 | 0 | 9.750 | 9.750 | 9.760 | 9.450 | 9.790 | 3,163,400 | 30,368,550 | 9.6000 | 8.192 | 8.192 | 8.200 | 7.940 | 8.226 | 3,765,027 | 8.0660 | 1.99% |
| 2017-11-23 | 0 | 9.560 | 9.560 | 9.590 | 9.530 | 9.610 | 1,897,500 | 18,150,800 | 9.5656 | 8.032 | 8.032 | 8.058 | 8.007 | 8.074 | 2,258,374 | 8.0371 | -0.62% |
| 2017-11-22 | 0 | 9.620 | 9.620 | 9.630 | 9.500 | 9.670 | 2,008,500 | 19,259,740 | 9.5891 | 8.083 | 8.083 | 8.091 | 7.982 | 8.125 | 2,390,484 | 8.0568 | 0.00% |
| 2017-11-21 | 0 | 9.620 | 9.620 | 9.630 | 9.460 | 9.730 | 3,238,500 | 31,117,990 | 9.6088 | 8.083 | 8.083 | 8.091 | 7.948 | 8.175 | 3,854,410 | 8.0733 | 0.21% |
| 2017-11-20 | 0 | 9.600 | 9.600 | 9.610 | 9.400 | 9.640 | 3,088,500 | 29,364,037 | 9.5075 | 8.066 | 8.066 | 8.074 | 7.898 | 8.100 | 3,675,882 | 7.9883 | -0.41% |
| 2017-11-17 | 0 | 9.640 | 9.600 | 9.640 | 9.560 | 9.790 | 6,615,500 | 63,861,715 | 9.6533 | 8.100 | 8.066 | 8.100 | 8.032 | 8.226 | 7,873,661 | 8.1108 | -0.92% |
| 2017-11-16 | 0 | 9.730 | 9.730 | 9.740 | 9.660 | 10.10 | 6,333,856 | 62,044,624 | 9.7957 | 8.175 | 8.175 | 8.184 | 8.116 | 8.486 | 7,538,452 | 8.2304 | -2.89% |
| 2017-11-15 | 0 | 10.02 | 10.02 | 10.04 | 10.02 | 10.24 | 1,699,500 | 17,114,230 | 10.070 | 8.419 | 8.419 | 8.436 | 8.419 | 8.604 | 2,022,717 | 8.4610 | -1.57% |
| 2017-11-14 | 0 | 10.18 | 10.16 | 10.18 | 9.940 | 10.22 | 5,067,500 | 51,056,275 | 10.075 | 8.553 | 8.536 | 8.553 | 8.352 | 8.587 | 6,031,256 | 8.4653 | 1.80% |
| 2017-11-13 | 0 | 10.00 | 9.970 | 10.00 | 9.880 | 10.10 | 5,436,150 | 54,214,118 | 9.9729 | 8.402 | 8.377 | 8.402 | 8.301 | 8.486 | 6,470,017 | 8.3793 | -0.60% |
| 2017-11-10 | 0 | 10.06 | 10.04 | 10.06 | 9.960 | 10.16 | 3,777,595 | 38,038,344 | 10.070 | 8.452 | 8.436 | 8.452 | 8.368 | 8.536 | 4,496,032 | 8.4604 | 0.00% |
| 2017-11-09 | 0 | 10.06 | 10.04 | 10.06 | 9.960 | 10.10 | 4,646,500 | 46,633,305 | 10.036 | 8.452 | 8.436 | 8.452 | 8.368 | 8.486 | 5,530,189 | 8.4325 | -0.59% |
| 2017-11-08 | 0 | 10.12 | 10.12 | 10.14 | 10.10 | 10.18 | 2,466,000 | 24,957,670 | 10.121 | 8.503 | 8.503 | 8.520 | 8.486 | 8.553 | 2,934,993 | 8.5035 | -0.78% |
| 2017-11-07 | 0 | 10.20 | 10.20 | 10.22 | 10.18 | 10.36 | 4,836,500 | 49,582,940 | 10.252 | 8.570 | 8.570 | 8.587 | 8.553 | 8.705 | 5,756,324 | 8.6136 | 0.59% |
| 2017-11-06 | 0 | 10.14 | 10.10 | 10.14 | 10.00 | 10.20 | 3,074,637 | 30,966,397 | 10.072 | 8.520 | 8.486 | 8.520 | 8.402 | 8.570 | 3,659,383 | 8.4622 | -0.39% |
| 2017-11-03 | 0 | 10.18 | 10.18 | 10.20 | 10.06 | 10.22 | 3,037,133 | 30,877,688 | 10.167 | 8.553 | 8.553 | 8.570 | 8.452 | 8.587 | 3,614,746 | 8.5421 | 0.79% |
| 2017-11-02 | 0 | 10.10 | 10.10 | 10.14 | 10.08 | 10.26 | 2,923,000 | 29,676,975 | 10.153 | 8.486 | 8.486 | 8.520 | 8.469 | 8.621 | 3,478,907 | 8.5305 | -0.98% |
| 2017-11-01 | 0 | 10.20 | 10.18 | 10.20 | 10.06 | 10.34 | 4,056,500 | 41,444,365 | 10.217 | 8.570 | 8.553 | 8.570 | 8.452 | 8.688 | 4,827,980 | 8.5842 | -0.39% |
| 2017-10-31 | 0 | 10.24 | 10.24 | 10.26 | 10.14 | 10.46 | 3,340,500 | 34,464,370 | 10.317 | 8.604 | 8.604 | 8.621 | 8.520 | 8.789 | 3,975,809 | 8.6685 | -0.39% |
| 2017-10-30 | 0 | 10.28 | 10.24 | 10.28 | 10.22 | 10.50 | 4,457,000 | 46,074,375 | 10.338 | 8.637 | 8.604 | 8.637 | 8.587 | 8.822 | 5,304,649 | 8.6857 | -0.96% |
| 2017-10-27 | 0 | 10.38 | 10.36 | 10.38 | 10.20 | 10.80 | 7,314,063 | 76,134,658 | 10.409 | 8.721 | 8.705 | 8.721 | 8.570 | 9.074 | 8,705,079 | 8.7460 | -3.35% |
| 2017-10-26 | 0 | 10.74 | 10.70 | 10.74 | 10.62 | 11.08 | 6,553,200 | 70,869,970 | 10.815 | 9.024 | 8.990 | 9.024 | 8.923 | 9.309 | 7,799,512 | 9.0865 | -0.56% |
| 2017-10-25 | 0 | 10.80 | 10.78 | 10.80 | 10.50 | 10.80 | 13,180,500 | 140,615,285 | 10.668 | 9.074 | 9.057 | 9.074 | 8.822 | 9.074 | 15,687,217 | 8.9637 | 3.45% |
| 2017-10-24 | 0 | 10.44 | 10.44 | 10.46 | 10.30 | 10.80 | 9,163,000 | 96,258,670 | 10.505 | 8.772 | 8.772 | 8.789 | 8.654 | 9.074 | 10,905,654 | 8.8265 | 0.19% |
| 2017-10-23 | 0 | 10.42 | 10.40 | 10.42 | 10.20 | 10.58 | 4,720,500 | 49,137,180 | 10.409 | 8.755 | 8.738 | 8.755 | 8.570 | 8.889 | 5,618,262 | 8.7460 | 1.17% |
| 2017-10-20 | 0 | 10.30 | 10.26 | 10.30 | 10.14 | 10.38 | 6,720,000 | 68,749,090 | 10.231 | 8.654 | 8.621 | 8.654 | 8.520 | 8.721 | 7,998,035 | 8.5957 | 0.39% |
| 2017-10-19 | 0 | 10.26 | 10.26 | 10.28 | 10.20 | 10.64 | 9,407,500 | 97,617,190 | 10.377 | 8.621 | 8.621 | 8.637 | 8.570 | 8.940 | 11,196,654 | 8.7184 | -0.19% |
| 2017-10-18 | 0 | 10.28 | 10.24 | 10.30 | 10.20 | 10.64 | 10,491,500 | 108,505,115 | 10.342 | 8.637 | 8.604 | 8.654 | 8.570 | 8.940 | 12,486,813 | 8.6896 | -0.19% |
| 2017-10-17 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 10.42 | 7,275,000 | 74,988,100 | 10.308 | 8.654 | 8.654 | 8.671 | 8.570 | 8.755 | 8,658,587 | 8.6605 | 0.78% |
| 2017-10-16 | 0 | 10.22 | 10.22 | 10.26 | 10.16 | 10.84 | 17,305,850 | 181,592,510 | 10.493 | 8.587 | 8.587 | 8.621 | 8.536 | 9.108 | 20,597,141 | 8.8164 | -2.11% |
| 2017-10-13 | 0 | 10.44 | 10.42 | 10.44 | 9.960 | 10.72 | 27,424,500 | 288,227,395 | 10.510 | 8.772 | 8.755 | 8.772 | 8.368 | 9.007 | 32,640,194 | 8.8304 | 4.40% |
| 2017-10-12 | 0 | 10.00 | 9.990 | 10.00 | 9.770 | 10.06 | 7,622,500 | 75,964,030 | 9.9658 | 8.402 | 8.394 | 8.402 | 8.209 | 8.452 | 9,072,176 | 8.3733 | 1.63% |
| 2017-10-11 | 0 | 9.840 | 9.810 | 9.840 | 9.780 | 10.14 | 4,566,500 | 45,566,300 | 9.9784 | 8.268 | 8.242 | 8.268 | 8.217 | 8.520 | 5,434,974 | 8.3839 | -0.30% |
| 2017-10-10 | 0 | 9.870 | 9.860 | 9.870 | 9.680 | 9.970 | 4,862,500 | 48,050,440 | 9.8818 | 8.293 | 8.284 | 8.293 | 8.133 | 8.377 | 5,787,268 | 8.3028 | 1.96% |
| 2017-10-09 | 0 | 9.680 | 9.680 | 9.700 | 9.650 | 9.810 | 622,500 | 6,030,400 | 9.6874 | 8.133 | 8.133 | 8.150 | 8.108 | 8.242 | 740,889 | 8.1394 | -1.02% |
| 2017-10-06 | 0 | 9.780 | 9.740 | 9.780 | 9.720 | 9.860 | 1,525,500 | 14,933,445 | 9.7892 | 8.217 | 8.184 | 8.217 | 8.167 | 8.284 | 1,815,625 | 8.2250 | 1.14% |
| 2017-10-04 | 0 | 9.670 | 9.610 | 9.670 | 9.600 | 9.740 | 479,500 | 4,623,650 | 9.6426 | 8.125 | 8.074 | 8.125 | 8.066 | 8.184 | 570,693 | 8.1018 | -0.10% |
| 2017-10-03 | 0 | 9.680 | 9.680 | 9.700 | 9.640 | 9.750 | 814,000 | 7,882,700 | 9.6839 | 8.133 | 8.133 | 8.150 | 8.100 | 8.192 | 968,810 | 8.1365 | -0.62% |
| 2017-09-29 | 0 | 9.740 | 9.730 | 9.740 | 9.540 | 9.740 | 1,414,617 | 13,680,923 | 9.6711 | 8.184 | 8.175 | 8.184 | 8.016 | 8.184 | 1,683,654 | 8.1257 | 1.78% |
| 2017-09-28 | 0 | 9.570 | 9.530 | 9.570 | 9.510 | 9.620 | 758,000 | 7,252,805 | 9.5683 | 8.041 | 8.007 | 8.041 | 7.990 | 8.083 | 902,159 | 8.0394 | 0.10% |
| 2017-09-27 | 0 | 9.560 | 9.560 | 9.580 | 9.480 | 9.640 | 3,313,000 | 31,672,050 | 9.5599 | 8.032 | 8.032 | 8.049 | 7.965 | 8.100 | 3,943,079 | 8.0323 | -0.52% |
| 2017-09-26 | 0 | 9.610 | 9.600 | 9.610 | 9.420 | 9.670 | 1,664,100 | 15,915,008 | 9.5637 | 8.074 | 8.066 | 8.074 | 7.915 | 8.125 | 1,980,585 | 8.0355 | 0.42% |
| 2017-09-25 | 0 | 9.570 | 9.560 | 9.570 | 9.500 | 9.650 | 2,529,000 | 24,145,360 | 9.5474 | 8.041 | 8.032 | 8.041 | 7.982 | 8.108 | 3,009,975 | 8.0218 | -1.03% |
| 2017-09-22 | 0 | 9.670 | 9.650 | 9.670 | 9.600 | 9.700 | 1,251,212 | 12,065,351 | 9.6429 | 8.125 | 8.108 | 8.125 | 8.066 | 8.150 | 1,489,172 | 8.1021 | -0.10% |
| 2017-09-21 | 0 | 9.680 | 9.680 | 9.690 | 9.630 | 9.920 | 1,431,000 | 13,913,550 | 9.7230 | 8.133 | 8.133 | 8.142 | 8.091 | 8.335 | 1,703,153 | 8.1693 | -2.02% |
| 2017-09-20 | 0 | 9.880 | 9.870 | 9.880 | 9.600 | 9.980 | 5,282,711 | 52,125,267 | 9.8671 | 8.301 | 8.293 | 8.301 | 8.066 | 8.385 | 6,287,397 | 8.2904 | 3.13% |
| 2017-09-19 | 0 | 9.580 | 9.550 | 9.580 | 9.530 | 9.680 | 1,844,500 | 17,674,260 | 9.5821 | 8.049 | 8.024 | 8.049 | 8.007 | 8.133 | 2,195,294 | 8.0510 | 0.00% |
| 2017-09-18 | 0 | 9.580 | 9.550 | 9.580 | 9.530 | 9.640 | 1,544,000 | 14,766,060 | 9.5635 | 8.049 | 8.024 | 8.049 | 8.007 | 8.100 | 1,837,644 | 8.0353 | 0.52% |
| 2017-09-15 | 0 | 9.530 | 9.530 | 9.570 | 9.520 | 9.690 | 3,901,635 | 37,446,564 | 9.5977 | 8.007 | 8.007 | 8.041 | 7.999 | 8.142 | 4,643,663 | 8.0640 | -1.35% |
| 2017-09-14 | 0 | 9.660 | 9.610 | 9.660 | 9.550 | 9.740 | 2,187,500 | 21,041,432 | 9.6189 | 8.116 | 8.074 | 8.116 | 8.024 | 8.184 | 2,603,527 | 8.0819 | -0.82% |
| 2017-09-13 | 0 | 9.740 | 9.730 | 9.740 | 9.650 | 9.750 | 1,332,500 | 12,929,815 | 9.7034 | 8.184 | 8.175 | 8.184 | 8.108 | 8.192 | 1,585,920 | 8.1529 | 0.10% |
| 2017-09-12 | 0 | 9.730 | 9.710 | 9.730 | 9.670 | 9.780 | 2,931,000 | 28,455,335 | 9.7084 | 8.175 | 8.158 | 8.175 | 8.125 | 8.217 | 3,488,429 | 8.1571 | -0.61% |
| 2017-09-11 | 0 | 9.790 | 9.760 | 9.790 | 9.690 | 9.850 | 2,051,445 | 20,028,653 | 9.7632 | 8.226 | 8.200 | 8.226 | 8.142 | 8.276 | 2,441,596 | 8.2031 | -0.71% |
| 2017-09-08 | 0 | 9.860 | 9.820 | 9.860 | 9.800 | 9.890 | 1,273,500 | 12,541,382 | 9.8480 | 8.284 | 8.251 | 8.284 | 8.234 | 8.310 | 1,515,699 | 8.2743 | 0.61% |
| 2017-09-07 | 0 | 9.800 | 9.730 | 9.800 | 9.700 | 9.860 | 2,548,000 | 24,911,158 | 9.7767 | 8.234 | 8.175 | 8.234 | 8.150 | 8.284 | 3,032,588 | 8.2145 | 0.20% |
| 2017-09-06 | 0 | 9.780 | 9.780 | 9.790 | 9.760 | 10.02 | 2,720,000 | 26,720,520 | 9.8237 | 8.217 | 8.217 | 8.226 | 8.200 | 8.419 | 3,237,300 | 8.2540 | -2.40% |
| 2017-09-05 | 0 | 10.02 | 10.00 | 10.02 | 9.930 | 10.16 | 3,336,000 | 33,518,245 | 10.047 | 8.419 | 8.402 | 8.419 | 8.343 | 8.536 | 3,970,453 | 8.4419 | 0.80% |
| 2017-09-04 | 0 | 9.940 | 9.930 | 9.940 | 9.730 | 10.00 | 2,113,000 | 20,909,477 | 9.8956 | 8.352 | 8.343 | 8.352 | 8.175 | 8.402 | 2,514,858 | 8.3144 | 0.51% |
| 2017-09-01 | 0 | 9.890 | 9.880 | 9.890 | 9.820 | 10.04 | 9,088,100 | 90,484,555 | 9.9564 | 8.310 | 8.301 | 8.310 | 8.251 | 8.436 | 10,816,509 | 8.3654 | 0.00% |
| 2017-08-31 | 0 | 9.890 | 9.850 | 9.890 | 9.490 | 9.900 | 6,088,700 | 58,898,573 | 9.6734 | 8.310 | 8.276 | 8.310 | 7.974 | 8.318 | 7,246,672 | 8.1277 | 4.00% |
| 2017-08-30 | 0 | 9.510 | 9.510 | 9.530 | 9.480 | 9.610 | 3,405,435 | 32,441,855 | 9.5265 | 7.990 | 7.990 | 8.007 | 7.965 | 8.074 | 4,053,093 | 8.0042 | 0.63% |
| 2017-08-29 | 0 | 9.450 | 9.450 | 9.460 | 9.430 | 9.520 | 1,666,500 | 15,783,307 | 9.4709 | 7.940 | 7.940 | 7.948 | 7.923 | 7.999 | 1,983,441 | 7.9575 | -0.21% |
| 2017-08-28 | 0 | 9.470 | 9.460 | 9.470 | 9.430 | 9.680 | 3,457,994 | 32,884,752 | 9.5098 | 7.957 | 7.948 | 7.957 | 7.923 | 8.133 | 4,115,648 | 7.9902 | -1.76% |
| 2017-08-25 | 0 | 9.640 | 9.640 | 9.650 | 9.460 | 9.640 | 5,246,200 | 50,227,595 | 9.5741 | 8.100 | 8.100 | 8.108 | 7.948 | 8.100 | 6,243,942 | 8.0442 | 1.47% |
| 2017-08-24 | 0 | 9.500 | 9.480 | 9.500 | 9.450 | 9.590 | 1,524,000 | 14,467,347 | 9.4930 | 7.982 | 7.965 | 7.982 | 7.940 | 8.058 | 1,813,840 | 7.9761 | -0.11% |
| 2017-08-22 | 0 | 9.510 | 9.510 | 9.550 | 9.480 | 9.630 | 1,973,000 | 18,820,635 | 9.5391 | 7.990 | 7.990 | 8.024 | 7.965 | 8.091 | 2,348,233 | 8.0148 | -0.52% |
| 2017-08-21 | 0 | 9.560 | 9.500 | 9.560 | 9.430 | 9.570 | 2,353,000 | 22,384,225 | 9.5131 | 8.032 | 7.982 | 8.032 | 7.923 | 8.041 | 2,800,502 | 7.9929 | 0.63% |
| 2017-08-18 | 0 | 9.500 | 9.480 | 9.500 | 9.430 | 9.550 | 2,678,000 | 25,408,050 | 9.4877 | 7.982 | 7.965 | 7.982 | 7.923 | 8.024 | 3,187,312 | 7.9716 | -0.21% |
| 2017-08-17 | 0 | 9.520 | 9.440 | 9.520 | 9.300 | 9.520 | 3,161,561 | 29,693,085 | 9.3919 | 7.999 | 7.932 | 7.999 | 7.814 | 7.999 | 3,762,838 | 7.8911 | 0.32% |
| 2017-08-16 | 0 | 9.490 | 9.490 | 9.500 | 9.460 | 9.620 | 967,000 | 9,201,500 | 9.5155 | 7.974 | 7.974 | 7.982 | 7.948 | 8.083 | 1,150,908 | 7.9950 | -0.11% |
| 2017-08-15 | 0 | 9.500 | 9.490 | 9.500 | 9.420 | 9.620 | 1,608,500 | 15,256,370 | 9.4848 | 7.982 | 7.974 | 7.982 | 7.915 | 8.083 | 1,914,411 | 7.9692 | 0.00% |
| 2017-08-14 | 0 | 9.500 | 9.490 | 9.500 | 9.440 | 9.580 | 1,837,000 | 17,449,092 | 9.4987 | 7.982 | 7.974 | 7.982 | 7.932 | 8.049 | 2,186,368 | 7.9809 | 1.06% |
| 2017-08-11 | 0 | 9.400 | 9.400 | 9.410 | 9.400 | 9.560 | 2,347,500 | 22,194,745 | 9.4546 | 7.898 | 7.898 | 7.906 | 7.898 | 8.032 | 2,793,956 | 7.9438 | -2.59% |
| 2017-08-10 | 0 | 9.650 | 9.650 | 9.670 | 9.560 | 9.900 | 3,185,500 | 30,840,297 | 9.6815 | 8.108 | 8.108 | 8.125 | 8.032 | 8.318 | 3,791,330 | 8.1344 | -2.53% |
| 2017-08-09 | 0 | 9.900 | 9.860 | 9.900 | 9.790 | 10.00 | 1,446,500 | 14,262,370 | 9.8599 | 8.318 | 8.284 | 8.318 | 8.226 | 8.402 | 1,721,601 | 8.2844 | -0.70% |
| 2017-08-08 | 0 | 9.970 | 9.950 | 9.970 | 9.810 | 10.22 | 3,372,000 | 33,809,245 | 10.027 | 8.377 | 8.360 | 8.377 | 8.242 | 8.587 | 4,013,300 | 8.4243 | 1.32% |
| 2017-08-07 | 0 | 9.840 | 9.840 | 9.850 | 9.750 | 10.04 | 2,404,000 | 23,677,535 | 9.8492 | 8.268 | 8.268 | 8.276 | 8.192 | 8.436 | 2,861,202 | 8.2754 | -1.40% |
| 2017-08-04 | 0 | 9.980 | 9.950 | 9.980 | 9.910 | 10.06 | 1,470,000 | 14,654,875 | 9.9693 | 8.385 | 8.360 | 8.385 | 8.326 | 8.452 | 1,749,570 | 8.3763 | 0.00% |
| 2017-08-03 | 0 | 9.980 | 9.960 | 9.980 | 9.880 | 10.00 | 1,045,000 | 10,398,225 | 9.9505 | 8.385 | 8.368 | 8.385 | 8.301 | 8.402 | 1,243,742 | 8.3604 | 0.30% |
| 2017-08-02 | 0 | 9.950 | 9.910 | 9.950 | 9.900 | 10.10 | 1,874,500 | 18,681,640 | 9.9662 | 8.360 | 8.326 | 8.360 | 8.318 | 8.486 | 2,230,999 | 8.3737 | -0.90% |
| 2017-08-01 | 0 | 10.04 | 10.02 | 10.04 | 9.970 | 10.16 | 4,101,689 | 41,247,978 | 10.056 | 8.436 | 8.419 | 8.436 | 8.377 | 8.536 | 4,881,764 | 8.4494 | 1.72% |
| 2017-07-31 | 0 | 9.870 | 9.860 | 9.870 | 9.730 | 9.900 | 2,464,800 | 24,231,103 | 9.8309 | 8.293 | 8.284 | 8.293 | 8.175 | 8.318 | 2,933,565 | 8.2600 | 0.20% |
| 2017-07-28 | 0 | 9.850 | 9.850 | 9.870 | 9.750 | 9.930 | 1,989,500 | 19,569,475 | 9.8364 | 8.276 | 8.276 | 8.293 | 8.192 | 8.343 | 2,367,871 | 8.2646 | 0.10% |
| 2017-07-27 | 0 | 9.840 | 9.820 | 9.840 | 9.740 | 10.18 | 3,421,300 | 33,745,526 | 9.8634 | 8.268 | 8.251 | 8.268 | 8.184 | 8.553 | 4,071,976 | 8.2873 | -2.38% |
| 2017-07-26 | 0 | 10.08 | 10.00 | 10.08 | 9.690 | 10.24 | 18,315,500 | 182,284,385 | 9.9525 | 8.469 | 8.402 | 8.469 | 8.142 | 8.604 | 21,798,810 | 8.3621 | 8.27% |
| 2017-07-25 | 0 | 9.310 | 9.310 | 9.350 | 9.200 | 9.380 | 3,426,000 | 31,813,775 | 9.2860 | 7.822 | 7.822 | 7.856 | 7.730 | 7.881 | 4,077,569 | 7.8021 | 0.54% |
| 2017-07-24 | 0 | 9.260 | 9.260 | 9.280 | 9.200 | 9.420 | 2,328,000 | 21,588,065 | 9.2732 | 7.780 | 7.780 | 7.797 | 7.730 | 7.915 | 2,770,748 | 7.7914 | -1.70% |
| 2017-07-21 | 0 | 9.420 | 9.390 | 9.420 | 9.360 | 9.540 | 2,399,000 | 22,597,420 | 9.4195 | 7.915 | 7.890 | 7.915 | 7.864 | 8.016 | 2,855,251 | 7.9143 | 0.00% |
| 2017-07-20 | 0 | 9.420 | 9.410 | 9.420 | 9.380 | 9.530 | 4,940,926 | 46,463,436 | 9.4038 | 7.915 | 7.906 | 7.915 | 7.881 | 8.007 | 5,880,610 | 7.9011 | -0.32% |
| 2017-07-19 | 0 | 9.450 | 9.410 | 9.440 | 9.340 | 9.490 | 3,904,000 | 36,770,782 | 9.4187 | 7.940 | 7.906 | 7.932 | 7.848 | 7.974 | 4,646,477 | 7.9137 | 0.64% |
| 2017-07-18 | 0 | 9.390 | 9.390 | 9.400 | 9.310 | 9.420 | 2,971,500 | 27,823,032 | 9.3633 | 7.890 | 7.890 | 7.898 | 7.822 | 7.915 | 3,536,631 | 7.8671 | 0.11% |
| 2017-07-17 | 0 | 9.380 | 9.380 | 9.400 | 9.330 | 9.580 | 2,571,000 | 24,296,610 | 9.4503 | 7.881 | 7.881 | 7.898 | 7.839 | 8.049 | 3,059,962 | 7.9402 | -0.85% |
| 2017-07-14 | 0 | 9.460 | 9.470 | 9.480 | 9.240 | 9.490 | 4,098,500 | 38,232,205 | 9.3283 | 7.948 | 7.957 | 7.965 | 7.764 | 7.974 | 4,877,968 | 7.8377 | 1.83% |
| 2017-07-13 | 0 | 9.290 | 9.280 | 9.290 | 9.180 | 9.350 | 3,138,500 | 29,164,100 | 9.2924 | 7.806 | 7.797 | 7.806 | 7.713 | 7.856 | 3,735,392 | 7.8075 | 0.87% |
| 2017-07-12 | 0 | 9.210 | 9.200 | 9.210 | 9.180 | 9.540 | 9,045,355 | 84,048,724 | 9.2919 | 7.738 | 7.730 | 7.738 | 7.713 | 8.016 | 10,765,634 | 7.8071 | -2.75% |
| 2017-07-11 | 0 | 9.470 | 9.460 | 9.470 | 9.400 | 9.750 | 5,180,000 | 49,179,285 | 9.4941 | 7.957 | 7.948 | 7.957 | 7.898 | 8.192 | 6,165,152 | 7.9770 | -2.47% |
| 2017-07-10 | 0 | 9.710 | 9.700 | 9.710 | 9.500 | 9.740 | 4,538,500 | 43,653,554 | 9.6185 | 8.158 | 8.150 | 8.158 | 7.982 | 8.184 | 5,401,649 | 8.0815 | 2.64% |
| 2017-07-07 | 0 | 9.460 | 9.450 | 9.460 | 9.360 | 9.580 | 1,857,000 | 17,526,425 | 9.4380 | 7.948 | 7.940 | 7.948 | 7.864 | 8.049 | 2,210,171 | 7.9299 | 0.21% |
| 2017-07-06 | 0 | 9.440 | 9.420 | 9.490 | 9.380 | 9.580 | 3,341,500 | 31,539,100 | 9.4386 | 7.932 | 7.915 | 7.974 | 7.881 | 8.049 | 3,976,999 | 7.9304 | -0.84% |
| 2017-07-05 | 0 | 9.520 | 9.460 | 9.520 | 9.410 | 9.590 | 3,860,500 | 36,580,052 | 9.4755 | 7.999 | 7.948 | 7.999 | 7.906 | 8.058 | 4,594,704 | 7.9614 | 0.85% |
| 2017-07-04 | 0 | 9.440 | 9.430 | 9.440 | 9.410 | 9.600 | 3,380,000 | 32,105,117 | 9.4986 | 7.932 | 7.923 | 7.932 | 7.906 | 8.066 | 4,022,821 | 7.9807 | -1.26% |
| 2017-07-03 | 0 | 9.560 | 9.530 | 9.560 | 9.490 | 9.700 | 3,126,851 | 29,870,600 | 9.5529 | 8.032 | 8.007 | 8.032 | 7.974 | 8.150 | 3,721,527 | 8.0264 | -0.52% |
| 2017-06-30 | 0 | 9.610 | 9.600 | 9.620 | 9.480 | 9.810 | 6,263,496 | 60,310,802 | 9.6289 | 8.074 | 8.066 | 8.083 | 7.965 | 8.242 | 7,454,711 | 8.0903 | -1.74% |
| 2017-06-29 | 0 | 9.780 | 9.730 | 9.780 | 9.630 | 9.940 | 5,011,702 | 48,813,863 | 9.7400 | 8.217 | 8.175 | 8.217 | 8.091 | 8.352 | 5,964,846 | 8.1836 | -0.91% |
| 2017-06-28 | 0 | 9.870 | 9.830 | 9.880 | 9.820 | 10.00 | 5,490,500 | 54,034,372 | 9.8414 | 8.293 | 8.259 | 8.301 | 8.251 | 8.402 | 6,534,704 | 8.2688 | -1.00% |
| 2017-06-27 | 0 | 9.970 | 9.970 | 10.00 | 9.880 | 10.20 | 3,569,000 | 35,657,350 | 9.9909 | 8.377 | 8.377 | 8.402 | 8.301 | 8.570 | 4,247,766 | 8.3944 | -2.25% |
| 2017-06-26 | 0 | 10.20 | 10.12 | 10.20 | 10.02 | 10.24 | 622,500 | 6,319,240 | 10.151 | 8.570 | 8.503 | 8.570 | 8.419 | 8.604 | 740,889 | 8.5293 | 0.00% |
| 2017-06-23 | 0 | 10.20 | 10.16 | 10.18 | 9.960 | 10.20 | 5,036,500 | 51,065,310 | 10.139 | 8.570 | 8.536 | 8.553 | 8.368 | 8.570 | 5,994,360 | 8.5189 | 0.99% |
| 2017-06-22 | 0 | 10.10 | 10.08 | 10.10 | 9.890 | 10.14 | 3,921,250 | 39,284,325 | 10.018 | 8.486 | 8.469 | 8.486 | 8.310 | 8.520 | 4,667,008 | 8.4175 | 1.41% |
| 2017-06-21 | 0 | 9.960 | 9.920 | 9.960 | 9.840 | 10.10 | 5,511,100 | 54,618,505 | 9.9106 | 8.368 | 8.335 | 8.368 | 8.268 | 8.486 | 6,559,222 | 8.3270 | -0.77% |
| 2017-06-20 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.20 | 1,110,000 | 11,220,200 | 10.108 | 8.433 | 8.433 | 8.450 | 8.400 | 8.517 | 1,329,396 | 8.4401 | 0.00% |
| 2017-06-19 | 0 | 10.10 | 10.08 | 10.10 | 10.06 | 10.20 | 1,665,500 | 16,834,280 | 10.108 | 8.433 | 8.416 | 8.433 | 8.400 | 8.517 | 1,994,693 | 8.4395 | 0.20% |
| 2017-06-16 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.24 | 4,571,912 | 46,141,985 | 10.093 | 8.416 | 8.416 | 8.433 | 8.366 | 8.550 | 5,475,570 | 8.4269 | -1.75% |
| 2017-06-15 | 0 | 10.26 | 10.26 | 10.30 | 10.14 | 10.32 | 1,954,500 | 20,065,760 | 10.266 | 8.567 | 8.567 | 8.600 | 8.467 | 8.617 | 2,340,815 | 8.5721 | -0.58% |
| 2017-06-14 | 0 | 10.32 | 10.28 | 10.32 | 10.10 | 10.38 | 3,099,550 | 31,693,503 | 10.225 | 8.617 | 8.583 | 8.617 | 8.433 | 8.667 | 3,712,189 | 8.5377 | 1.38% |
| 2017-06-13 | 0 | 10.18 | 10.18 | 10.20 | 10.14 | 10.36 | 3,326,000 | 33,971,140 | 10.214 | 8.500 | 8.500 | 8.517 | 8.467 | 8.650 | 3,983,398 | 8.5282 | -2.12% |
| 2017-06-12 | 0 | 10.40 | 10.40 | 10.42 | 10.30 | 10.60 | 7,293,000 | 76,220,330 | 10.451 | 8.684 | 8.684 | 8.700 | 8.600 | 8.851 | 8,734,493 | 8.7264 | -1.14% |
| 2017-06-09 | 0 | 10.52 | 10.48 | 10.54 | 10.42 | 10.64 | 2,450,060 | 25,796,744 | 10.529 | 8.784 | 8.750 | 8.801 | 8.700 | 8.884 | 2,934,325 | 8.7914 | -0.19% |
| 2017-06-08 | 0 | 10.54 | 10.52 | 10.58 | 10.40 | 10.58 | 1,870,800 | 19,620,694 | 10.488 | 8.801 | 8.784 | 8.834 | 8.684 | 8.834 | 2,240,572 | 8.7570 | 1.15% |
| 2017-06-07 | 0 | 10.42 | 10.40 | 10.42 | 10.34 | 10.50 | 1,642,000 | 17,149,810 | 10.445 | 8.700 | 8.684 | 8.700 | 8.634 | 8.767 | 1,966,548 | 8.7208 | 0.00% |
| 2017-06-06 | 0 | 10.42 | 10.40 | 10.42 | 10.32 | 10.46 | 1,873,000 | 19,463,008 | 10.391 | 8.700 | 8.684 | 8.700 | 8.617 | 8.734 | 2,243,206 | 8.6764 | 0.00% |
| 2017-06-05 | 0 | 10.42 | 10.40 | 10.42 | 10.10 | 10.46 | 4,823,500 | 49,460,670 | 10.254 | 8.700 | 8.684 | 8.700 | 8.433 | 8.734 | 5,776,885 | 8.5618 | 0.00% |
| 2017-06-02 | 0 | 10.42 | 10.44 | 10.46 | 10.20 | 10.58 | 5,519,840 | 56,756,070 | 10.282 | 8.700 | 8.717 | 8.734 | 8.517 | 8.834 | 6,610,860 | 8.5853 | -1.33% |
| 2017-06-01 | 0 | 10.56 | 10.54 | 10.58 | 10.42 | 10.68 | 2,568,300 | 26,930,335 | 10.486 | 8.817 | 8.801 | 8.834 | 8.700 | 8.917 | 3,075,935 | 8.7552 | -0.38% |
| 2017-05-31 | 0 | 10.60 | 10.54 | 10.60 | 10.52 | 10.92 | 2,929,000 | 31,166,299 | 10.641 | 8.851 | 8.801 | 8.851 | 8.784 | 9.118 | 3,507,929 | 8.8845 | -2.21% |
| 2017-05-29 | 0 | 10.84 | 10.84 | 10.86 | 10.74 | 10.96 | 1,632,000 | 17,692,660 | 10.841 | 9.051 | 9.051 | 9.068 | 8.968 | 9.151 | 1,954,572 | 9.0519 | 1.12% |
| 2017-05-26 | 0 | 10.72 | 10.68 | 10.70 | 10.60 | 11.90 | 12,718,900 | 139,994,398 | 11.007 | 8.951 | 8.917 | 8.934 | 8.851 | 9.936 | 15,232,845 | 9.1903 | -6.46% |
| 2017-05-25 | 0 | 11.46 | 11.42 | 11.48 | 11.20 | 11.60 | 13,608,500 | 155,919,756 | 11.458 | 9.569 | 9.535 | 9.585 | 9.352 | 9.686 | 16,298,278 | 9.5666 | 3.06% |
| 2017-05-24 | 0 | 11.12 | 11.12 | 11.22 | 11.10 | 11.54 | 3,434,500 | 38,782,860 | 11.292 | 9.285 | 9.285 | 9.368 | 9.268 | 9.636 | 4,113,344 | 9.4285 | -1.77% |
| 2017-05-23 | 0 | 11.32 | 11.32 | 11.36 | 10.90 | 11.50 | 13,345,000 | 150,040,110 | 11.243 | 9.452 | 9.452 | 9.485 | 9.101 | 9.602 | 15,982,696 | 9.3877 | 0.71% |
| 2017-05-22 | 0 | 11.24 | 11.22 | 11.24 | 11.18 | 11.50 | 11,249,000 | 127,746,960 | 11.356 | 9.385 | 9.368 | 9.385 | 9.335 | 9.602 | 13,472,413 | 9.4821 | -0.35% |
| 2017-05-19 | 0 | 11.28 | 11.26 | 11.28 | 10.74 | 11.30 | 15,748,000 | 174,065,230 | 11.053 | 9.418 | 9.402 | 9.418 | 8.968 | 9.435 | 18,860,659 | 9.2290 | 4.83% |
| 2017-05-18 | 0 | 10.76 | 10.70 | 10.76 | 10.44 | 11.00 | 11,517,500 | 124,236,990 | 10.787 | 8.984 | 8.934 | 8.984 | 8.717 | 9.185 | 13,793,983 | 9.0066 | 0.56% |
| 2017-05-17 | 0 | 10.70 | 10.66 | 10.70 | 10.36 | 10.70 | 6,566,000 | 69,078,930 | 10.521 | 8.934 | 8.901 | 8.934 | 8.650 | 8.934 | 7,863,798 | 8.7844 | 3.08% |
| 2017-05-16 | 0 | 10.38 | 10.38 | 10.40 | 10.32 | 10.62 | 2,697,500 | 28,180,610 | 10.447 | 8.667 | 8.667 | 8.684 | 8.617 | 8.867 | 3,230,672 | 8.7228 | 0.78% |
| 2017-05-15 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.34 | 557,000 | 5,722,625 | 10.274 | 8.600 | 8.583 | 8.600 | 8.517 | 8.634 | 667,093 | 8.5784 | 0.59% |
| 2017-05-12 | 0 | 10.24 | 10.18 | 10.24 | 10.12 | 10.50 | 1,567,000 | 15,990,870 | 10.205 | 8.550 | 8.500 | 8.550 | 8.450 | 8.767 | 1,876,724 | 8.5206 | -1.35% |
| 2017-05-11 | 0 | 10.38 | 10.38 | 10.40 | 10.20 | 10.76 | 17,669,500 | 184,685,175 | 10.452 | 8.667 | 8.667 | 8.684 | 8.517 | 8.984 | 21,161,952 | 8.7272 | -0.76% |
| 2017-05-10 | 0 | 10.46 | 10.46 | 10.48 | 10.32 | 10.66 | 6,720,000 | 70,425,600 | 10.480 | 8.734 | 8.734 | 8.750 | 8.617 | 8.901 | 8,048,237 | 8.7504 | 0.19% |
| 2017-05-09 | 0 | 10.44 | 10.40 | 10.44 | 10.14 | 10.48 | 4,033,000 | 41,774,020 | 10.358 | 8.717 | 8.684 | 8.717 | 8.467 | 8.750 | 4,830,140 | 8.6486 | 1.36% |
| 2017-05-08 | 0 | 10.30 | 10.26 | 10.30 | 9.600 | 10.30 | 2,495,840 | 25,202,010 | 10.098 | 8.600 | 8.567 | 8.600 | 8.016 | 8.600 | 2,989,153 | 8.4312 | 4.89% |
| 2017-05-05 | 0 | 9.820 | 9.810 | 9.820 | 9.720 | 10.02 | 1,688,500 | 16,537,977 | 9.7945 | 8.199 | 8.191 | 8.199 | 8.116 | 8.366 | 2,022,239 | 8.1781 | -1.11% |
| 2017-05-04 | 0 | 9.930 | 9.930 | 10.00 | 9.880 | 10.08 | 3,118,000 | 30,997,750 | 9.9415 | 8.291 | 8.291 | 8.350 | 8.249 | 8.416 | 3,734,286 | 8.3009 | -0.90% |
| 2017-05-02 | 0 | 10.02 | 9.950 | 10.04 | 9.920 | 10.12 | 1,504,000 | 15,040,215 | 10.000 | 8.366 | 8.308 | 8.383 | 8.283 | 8.450 | 1,801,272 | 8.3498 | 0.30% |
| 2017-04-28 | 0 | 9.990 | 9.980 | 10.04 | 9.980 | 10.10 | 516,000 | 5,168,525 | 10.017 | 8.341 | 8.333 | 8.383 | 8.333 | 8.433 | 617,990 | 8.3634 | -0.30% |
| 2017-04-27 | 0 | 10.02 | 10.00 | 10.04 | 9.980 | 10.18 | 3,153,700 | 31,535,887 | 9.9996 | 8.366 | 8.350 | 8.383 | 8.333 | 8.500 | 3,777,042 | 8.3494 | -0.99% |
| 2017-04-26 | 0 | 10.12 | 10.12 | 10.16 | 10.04 | 10.18 | 1,378,500 | 13,912,825 | 10.093 | 8.450 | 8.450 | 8.483 | 8.383 | 8.500 | 1,650,966 | 8.4271 | 0.80% |
| 2017-04-25 | 0 | 10.04 | 10.02 | 10.06 | 9.960 | 10.12 | 1,677,000 | 16,788,117 | 10.011 | 8.383 | 8.366 | 8.400 | 8.316 | 8.450 | 2,008,466 | 8.3587 | 0.50% |
| 2017-04-24 | 0 | 9.990 | 9.980 | 10.00 | 9.950 | 10.14 | 705,000 | 7,039,782 | 9.9855 | 8.341 | 8.333 | 8.350 | 8.308 | 8.467 | 844,346 | 8.3376 | -0.30% |
| 2017-04-21 | 0 | 10.02 | 9.990 | 10.04 | 9.950 | 10.06 | 875,500 | 8,754,945 | 9.9999 | 8.366 | 8.341 | 8.383 | 8.308 | 8.400 | 1,048,546 | 8.3496 | 0.20% |
| 2017-04-20 | 0 | 10.00 | 10.02 | 10.08 | 9.880 | 10.10 | 4,198,500 | 41,933,967 | 9.9878 | 8.350 | 8.366 | 8.416 | 8.249 | 8.433 | 5,028,351 | 8.3395 | 0.40% |
| 2017-04-19 | 0 | 9.960 | 9.950 | 9.960 | 9.870 | 10.10 | 2,903,000 | 28,814,995 | 9.9259 | 8.316 | 8.308 | 8.316 | 8.241 | 8.433 | 3,476,790 | 8.2878 | -0.80% |
| 2017-04-18 | 0 | 10.04 | 10.02 | 10.04 | 9.970 | 10.30 | 2,521,000 | 25,320,467 | 10.044 | 8.383 | 8.366 | 8.383 | 8.325 | 8.600 | 3,019,286 | 8.3862 | -1.76% |
| 2017-04-13 | 0 | 10.22 | 10.22 | 10.24 | 10.12 | 10.32 | 2,694,000 | 27,596,240 | 10.244 | 8.533 | 8.533 | 8.550 | 8.450 | 8.617 | 3,226,481 | 8.5530 | 0.00% |
| 2017-04-12 | 0 | 10.22 | 10.18 | 10.22 | 10.14 | 10.36 | 1,608,000 | 16,415,010 | 10.208 | 8.533 | 8.500 | 8.533 | 8.467 | 8.650 | 1,925,828 | 8.5236 | -1.73% |
| 2017-04-11 | 0 | 10.40 | 10.40 | 10.42 | 10.26 | 10.70 | 9,499,920 | 98,411,872 | 10.359 | 8.684 | 8.684 | 8.700 | 8.567 | 8.934 | 11,377,620 | 8.6496 | -1.52% |
| 2017-04-10 | 0 | 10.56 | 10.54 | 10.56 | 10.10 | 10.64 | 11,443,000 | 119,122,410 | 10.410 | 8.817 | 8.801 | 8.817 | 8.433 | 8.884 | 13,704,758 | 8.6920 | 4.14% |
| 2017-04-07 | 0 | 10.14 | 10.12 | 10.16 | 9.710 | 10.30 | 11,195,000 | 113,187,082 | 10.111 | 8.467 | 8.450 | 8.483 | 8.108 | 8.600 | 13,407,739 | 8.4419 | 0.20% |
| 2017-04-06 | 0 | 10.12 | 10.10 | 10.12 | 9.640 | 10.16 | 9,521,500 | 95,232,132 | 10.002 | 8.450 | 8.433 | 8.450 | 8.049 | 8.483 | 11,403,465 | 8.3512 | 2.95% |
| 2017-04-05 | 0 | 9.830 | 9.800 | 9.900 | 9.240 | 9.910 | 11,233,989 | 108,605,685 | 9.6676 | 8.208 | 8.183 | 8.266 | 7.715 | 8.275 | 13,454,435 | 8.0721 | 5.02% |
| 2017-04-03 | 0 | 9.360 | 9.360 | 9.380 | 9.210 | 9.600 | 7,700,968 | 71,922,322 | 9.3394 | 7.815 | 7.815 | 7.832 | 7.690 | 8.016 | 9,223,097 | 7.7981 | -1.99% |
| 2017-03-31 | 0 | 9.550 | 9.520 | 9.530 | 8.880 | 9.580 | 16,264,000 | 149,732,410 | 9.2064 | 7.974 | 7.949 | 7.957 | 7.414 | 7.999 | 19,478,649 | 7.6870 | 2.58% |
| 2017-03-30 | 0 | 9.310 | 9.300 | 9.310 | 9.210 | 9.790 | 12,825,500 | 120,907,115 | 9.4271 | 7.774 | 7.765 | 7.774 | 7.690 | 8.174 | 15,360,515 | 7.8713 | -3.82% |
| 2017-03-29 | 0 | 9.680 | 9.680 | 9.690 | 9.640 | 9.950 | 13,853,500 | 134,871,157 | 9.7355 | 8.082 | 8.082 | 8.091 | 8.049 | 8.308 | 16,591,703 | 8.1288 | -2.71% |
| 2017-03-28 | 0 | 9.950 | 9.950 | 9.960 | 9.830 | 10.02 | 6,160,537 | 61,071,591 | 9.9134 | 8.308 | 8.308 | 8.316 | 8.208 | 8.366 | 7,378,193 | 8.2773 | 0.40% |
| 2017-03-27 | 0 | 9.910 | 9.870 | 9.910 | 9.820 | 10.56 | 9,980,000 | 99,911,118 | 10.011 | 8.275 | 8.241 | 8.275 | 8.199 | 8.817 | 11,952,589 | 8.3590 | -6.16% |
| 2017-03-24 | 0 | 10.56 | 10.56 | 10.58 | 10.42 | 10.78 | 4,201,500 | 44,377,570 | 10.562 | 8.817 | 8.817 | 8.834 | 8.700 | 9.001 | 5,031,944 | 8.8192 | -1.31% |
| 2017-03-23 | 0 | 10.70 | 10.70 | 10.72 | 10.60 | 10.94 | 2,142,355 | 22,986,043 | 10.729 | 8.934 | 8.934 | 8.951 | 8.851 | 9.135 | 2,565,801 | 8.9586 | -0.74% |
| 2017-03-22 | 0 | 10.78 | 10.78 | 10.80 | 10.64 | 10.90 | 4,452,500 | 48,005,425 | 10.782 | 9.001 | 9.001 | 9.018 | 8.884 | 9.101 | 5,332,556 | 9.0023 | -1.64% |
| 2017-03-21 | 0 | 10.96 | 10.94 | 10.98 | 10.62 | 11.04 | 7,795,476 | 85,008,517 | 10.905 | 9.151 | 9.135 | 9.168 | 8.867 | 9.218 | 9,336,285 | 9.1052 | 3.01% |
| 2017-03-20 | 0 | 10.64 | 10.60 | 10.66 | 10.34 | 10.68 | 6,141,000 | 65,073,795 | 10.597 | 8.884 | 8.851 | 8.901 | 8.634 | 8.917 | 7,354,795 | 8.8478 | 2.70% |
| 2017-03-17 | 0 | 10.36 | 10.34 | 10.40 | 10.14 | 10.44 | 5,728,193 | 59,099,080 | 10.317 | 8.650 | 8.634 | 8.684 | 8.467 | 8.717 | 6,860,395 | 8.6145 | 1.57% |
| 2017-03-16 | 0 | 10.20 | 10.18 | 10.20 | 10.12 | 10.30 | 1,859,793 | 18,945,543 | 10.187 | 8.517 | 8.500 | 8.517 | 8.450 | 8.600 | 2,227,389 | 8.5057 | 0.20% |
| 2017-03-15 | 0 | 10.18 | 10.16 | 10.20 | 10.04 | 10.30 | 3,080,500 | 31,445,520 | 10.208 | 8.500 | 8.483 | 8.517 | 8.383 | 8.600 | 3,689,374 | 8.5233 | 0.99% |
| 2017-03-14 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.12 | 3,037,132 | 30,524,229 | 10.050 | 8.416 | 8.400 | 8.416 | 8.350 | 8.450 | 3,637,434 | 8.3917 | 0.80% |
| 2017-03-13 | 0 | 10.00 | 10.00 | 10.02 | 9.890 | 10.10 | 2,723,500 | 27,205,615 | 9.9892 | 8.350 | 8.350 | 8.366 | 8.258 | 8.433 | 3,261,811 | 8.3406 | 1.11% |
| 2017-03-10 | 0 | 9.890 | 9.870 | 9.900 | 9.800 | 10.04 | 4,960,900 | 49,180,437 | 9.9136 | 8.258 | 8.241 | 8.266 | 8.183 | 8.383 | 5,941,443 | 8.2775 | -0.60% |
| 2017-03-09 | 0 | 9.950 | 9.940 | 9.950 | 9.830 | 10.50 | 21,504,476 | 217,982,562 | 10.137 | 8.308 | 8.300 | 8.308 | 8.208 | 8.767 | 25,754,927 | 8.4637 | 0.20% |
| 2017-03-08 | 0 | 9.930 | 9.900 | 9.930 | 9.820 | 10.06 | 6,816,500 | 67,527,057 | 9.9064 | 8.291 | 8.266 | 8.291 | 8.199 | 8.400 | 8,163,810 | 8.2715 | -1.68% |
| 2017-03-07 | 0 | 10.10 | 10.08 | 10.10 | 9.840 | 10.28 | 8,858,300 | 88,454,209 | 9.9855 | 8.433 | 8.416 | 8.433 | 8.216 | 8.583 | 10,609,181 | 8.3375 | -1.56% |
| 2017-03-06 | 0 | 10.26 | 10.24 | 10.26 | 9.870 | 10.30 | 6,537,000 | 65,713,502 | 10.053 | 8.567 | 8.550 | 8.567 | 8.241 | 8.600 | 7,829,066 | 8.3935 | 1.99% |
| 2017-03-03 | 0 | 10.06 | 10.06 | 10.08 | 9.650 | 10.14 | 5,573,500 | 55,224,377 | 9.9084 | 8.400 | 8.400 | 8.416 | 8.057 | 8.467 | 6,675,126 | 8.2732 | 3.39% |
| 2017-03-02 | 0 | 9.730 | 9.730 | 9.740 | 9.610 | 9.810 | 5,671,740 | 54,945,700 | 9.6876 | 8.124 | 8.124 | 8.133 | 8.024 | 8.191 | 6,792,784 | 8.0888 | -0.21% |
| 2017-03-01 | 0 | 9.750 | 9.750 | 9.760 | 9.610 | 9.850 | 4,108,740 | 39,999,325 | 9.7352 | 8.141 | 8.141 | 8.149 | 8.024 | 8.224 | 4,920,850 | 8.1285 | 1.46% |
| 2017-02-28 | 0 | 9.610 | 9.600 | 9.610 | 9.550 | 9.860 | 8,110,500 | 77,924,459 | 9.6078 | 8.024 | 8.016 | 8.024 | 7.974 | 8.233 | 9,713,575 | 8.0222 | -2.63% |
| 2017-02-27 | 0 | 9.870 | 9.860 | 9.870 | 9.830 | 9.980 | 1,551,500 | 15,337,027 | 9.8853 | 8.241 | 8.233 | 8.241 | 8.208 | 8.333 | 1,858,161 | 8.2539 | -0.50% |
| 2017-02-24 | 0 | 9.920 | 9.910 | 9.920 | 9.860 | 10.06 | 3,380,000 | 33,672,065 | 9.9621 | 8.283 | 8.275 | 8.283 | 8.233 | 8.400 | 4,048,071 | 8.3181 | -0.70% |
| 2017-02-23 | 0 | 9.990 | 9.980 | 9.990 | 9.950 | 10.04 | 5,008,661 | 50,090,954 | 10.001 | 8.341 | 8.333 | 8.341 | 8.308 | 8.383 | 5,998,644 | 8.3504 | 0.00% |
| 2017-02-22 | 0 | 9.990 | 9.980 | 10.00 | 9.970 | 10.16 | 4,370,517 | 43,802,518 | 10.022 | 8.341 | 8.333 | 8.350 | 8.325 | 8.483 | 5,234,368 | 8.3683 | 0.00% |
| 2017-02-21 | 0 | 9.990 | 9.990 | 10.00 | 9.950 | 10.22 | 4,045,500 | 40,565,180 | 10.027 | 8.341 | 8.341 | 8.350 | 8.308 | 8.533 | 4,845,110 | 8.3724 | -1.48% |
| 2017-02-20 | 0 | 10.14 | 10.10 | 10.14 | 10.06 | 10.36 | 6,539,500 | 66,550,792 | 10.177 | 8.467 | 8.433 | 8.467 | 8.400 | 8.650 | 7,832,060 | 8.4972 | -1.36% |
| 2017-02-17 | 0 | 10.28 | 10.26 | 10.28 | 10.18 | 10.40 | 3,240,000 | 33,410,235 | 10.312 | 8.583 | 8.567 | 8.583 | 8.500 | 8.684 | 3,880,400 | 8.6100 | -1.53% |
| 2017-02-16 | 0 | 10.44 | 10.42 | 10.44 | 10.38 | 10.58 | 2,786,824 | 29,116,354 | 10.448 | 8.717 | 8.700 | 8.717 | 8.667 | 8.834 | 3,337,652 | 8.7236 | -0.38% |
| 2017-02-15 | 0 | 10.48 | 10.46 | 10.50 | 10.26 | 10.54 | 6,897,500 | 72,108,775 | 10.454 | 8.750 | 8.734 | 8.767 | 8.567 | 8.801 | 8,260,820 | 8.7290 | 2.34% |
| 2017-02-14 | 0 | 10.24 | 10.22 | 10.24 | 10.18 | 10.32 | 5,335,484 | 54,450,374 | 10.205 | 8.550 | 8.533 | 8.550 | 8.500 | 8.617 | 6,390,065 | 8.5211 | -0.58% |
| 2017-02-13 | 0 | 10.30 | 10.26 | 10.28 | 10.14 | 10.30 | 2,468,500 | 25,236,990 | 10.224 | 8.600 | 8.567 | 8.583 | 8.467 | 8.600 | 2,956,410 | 8.5364 | 0.78% |
| 2017-02-10 | 0 | 10.22 | 10.20 | 10.22 | 10.10 | 10.22 | 4,355,484 | 44,234,816 | 10.156 | 8.533 | 8.517 | 8.533 | 8.433 | 8.533 | 5,216,364 | 8.4800 | 0.79% |
| 2017-02-09 | 0 | 10.14 | 10.12 | 10.14 | 10.04 | 10.32 | 5,931,500 | 60,252,985 | 10.158 | 8.467 | 8.450 | 8.467 | 8.383 | 8.617 | 7,103,886 | 8.4817 | 0.80% |
| 2017-02-08 | 0 | 10.06 | 10.04 | 10.12 | 10.04 | 10.24 | 6,345,200 | 64,201,384 | 10.118 | 8.400 | 8.383 | 8.450 | 8.383 | 8.550 | 7,599,356 | 8.4483 | -1.57% |
| 2017-02-07 | 0 | 10.22 | 10.22 | 10.24 | 10.18 | 10.48 | 2,467,000 | 25,336,420 | 10.270 | 8.533 | 8.533 | 8.550 | 8.500 | 8.750 | 2,954,613 | 8.5752 | -1.92% |
| 2017-02-06 | 0 | 10.42 | 10.40 | 10.42 | 10.40 | 10.60 | 2,052,100 | 21,434,384 | 10.445 | 8.700 | 8.684 | 8.700 | 8.684 | 8.851 | 2,457,706 | 8.7213 | -0.76% |
| 2017-02-03 | 0 | 10.50 | 10.48 | 10.50 | 10.40 | 10.66 | 1,663,900 | 17,432,556 | 10.477 | 8.767 | 8.750 | 8.767 | 8.684 | 8.901 | 1,992,777 | 8.7479 | -0.19% |
| 2017-02-02 | 0 | 10.52 | 10.50 | 10.52 | 10.46 | 10.70 | 2,085,500 | 21,996,315 | 10.547 | 8.784 | 8.767 | 8.784 | 8.734 | 8.934 | 2,497,708 | 8.8066 | -1.68% |
| 2017-02-01 | 0 | 10.70 | 10.68 | 10.70 | 10.24 | 10.72 | 3,684,315 | 38,860,776 | 10.548 | 8.934 | 8.917 | 8.934 | 8.550 | 8.951 | 4,412,536 | 8.8069 | 1.90% |
| 2017-01-27 | 0 | 10.50 | 10.50 | 10.52 | 10.36 | 10.52 | 584,000 | 6,089,770 | 10.428 | 8.767 | 8.767 | 8.784 | 8.650 | 8.784 | 699,430 | 8.7068 | -0.38% |
| 2017-01-26 | 0 | 10.54 | 10.52 | 10.56 | 10.34 | 10.66 | 2,585,229 | 27,248,851 | 10.540 | 8.801 | 8.784 | 8.817 | 8.634 | 8.901 | 3,096,211 | 8.8007 | 0.76% |
| 2017-01-25 | 0 | 10.46 | 10.40 | 10.44 | 10.32 | 10.60 | 1,471,730 | 15,323,417 | 10.412 | 8.734 | 8.684 | 8.717 | 8.617 | 8.851 | 1,762,624 | 8.6935 | -0.38% |
| 2017-01-24 | 0 | 10.50 | 10.48 | 10.50 | 10.32 | 10.50 | 2,595,000 | 26,995,230 | 10.403 | 8.767 | 8.750 | 8.767 | 8.617 | 8.767 | 3,107,913 | 8.6860 | 1.16% |
| 2017-01-23 | 0 | 10.38 | 10.36 | 10.38 | 10.34 | 10.54 | 2,192,000 | 22,812,630 | 10.407 | 8.667 | 8.650 | 8.667 | 8.634 | 8.801 | 2,625,258 | 8.6897 | -1.33% |
| 2017-01-20 | 0 | 10.52 | 10.50 | 10.52 | 10.36 | 10.64 | 5,516,967 | 57,595,270 | 10.440 | 8.784 | 8.767 | 8.784 | 8.650 | 8.884 | 6,607,419 | 8.7168 | 0.19% |
| 2017-01-19 | 0 | 10.50 | 10.48 | 10.50 | 10.48 | 10.76 | 9,693,000 | 101,761,640 | 10.499 | 8.767 | 8.750 | 8.767 | 8.750 | 8.984 | 11,608,863 | 8.7659 | -0.57% |
| 2017-01-18 | 0 | 10.56 | 10.54 | 10.56 | 10.48 | 10.88 | 5,244,129 | 55,834,738 | 10.647 | 8.817 | 8.801 | 8.817 | 8.750 | 9.084 | 6,280,653 | 8.8900 | -2.40% |
| 2017-01-17 | 0 | 10.82 | 10.82 | 10.84 | 10.76 | 10.94 | 4,693,500 | 50,816,310 | 10.827 | 9.034 | 9.034 | 9.051 | 8.984 | 9.135 | 5,621,190 | 9.0401 | 0.37% |
| 2017-01-16 | 0 | 10.78 | 10.76 | 10.78 | 10.60 | 10.88 | 5,732,500 | 61,717,335 | 10.766 | 9.001 | 8.984 | 9.001 | 8.851 | 9.084 | 6,865,553 | 8.9894 | 0.75% |
| 2017-01-13 | 0 | 10.70 | 10.68 | 10.70 | 10.54 | 10.82 | 6,627,079 | 70,873,746 | 10.695 | 8.934 | 8.917 | 8.934 | 8.801 | 9.034 | 7,936,949 | 8.9296 | 0.56% |
| 2017-01-12 | 0 | 10.64 | 10.62 | 10.64 | 10.14 | 10.72 | 9,819,906 | 103,545,756 | 10.545 | 8.884 | 8.867 | 8.884 | 8.467 | 8.951 | 11,760,852 | 8.8043 | 4.31% |
| 2017-01-11 | 0 | 10.20 | 10.20 | 10.22 | 9.770 | 10.22 | 5,168,000 | 52,013,610 | 10.065 | 8.517 | 8.517 | 8.533 | 8.158 | 8.533 | 6,189,477 | 8.4036 | 3.98% |
| 2017-01-10 | 0 | 9.810 | 9.800 | 9.810 | 9.710 | 9.980 | 4,493,500 | 44,280,845 | 9.8544 | 8.191 | 8.183 | 8.191 | 8.108 | 8.333 | 5,381,659 | 8.2281 | 0.72% |
| 2017-01-09 | 0 | 9.740 | 9.720 | 9.750 | 9.700 | 10.00 | 2,882,650 | 28,301,363 | 9.8178 | 8.133 | 8.116 | 8.141 | 8.099 | 8.350 | 3,452,418 | 8.1975 | -2.31% |
| 2017-01-06 | 0 | 9.970 | 9.960 | 9.980 | 9.960 | 10.36 | 3,994,546 | 40,279,653 | 10.084 | 8.325 | 8.316 | 8.333 | 8.316 | 8.650 | 4,784,085 | 8.4195 | -2.83% |
| 2017-01-05 | 0 | 10.26 | 10.22 | 10.24 | 10.20 | 10.42 | 8,965,900 | 92,186,132 | 10.282 | 8.567 | 8.533 | 8.550 | 8.517 | 8.700 | 10,738,048 | 8.5850 | 1.18% |
| 2017-01-04 | 0 | 10.14 | 10.12 | 10.14 | 9.550 | 10.22 | 11,141,101 | 109,075,790 | 9.7904 | 8.467 | 8.450 | 8.467 | 7.974 | 8.533 | 13,343,187 | 8.1746 | 5.19% |
| 2017-01-03 | 0 | 9.640 | 9.630 | 9.640 | 9.630 | 9.920 | 2,928,800 | 28,526,914 | 9.7401 | 8.049 | 8.041 | 8.049 | 8.041 | 8.283 | 3,507,690 | 8.1327 | -2.82% |
| 2016-12-30 | 0 | 9.920 | 9.900 | 9.910 | 9.760 | 9.960 | 1,452,500 | 14,388,527 | 9.9060 | 8.283 | 8.266 | 8.275 | 8.149 | 8.316 | 1,739,593 | 8.2712 | 1.12% |
| 2016-12-29 | 0 | 9.810 | 9.800 | 9.810 | 9.580 | 9.940 | 3,555,224 | 34,722,767 | 9.7667 | 8.191 | 8.183 | 8.191 | 7.999 | 8.300 | 4,257,929 | 8.1548 | 0.00% |
| 2016-12-28 | 0 | 9.810 | 9.790 | 9.800 | 9.650 | 10.00 | 2,631,222 | 25,797,102 | 9.8042 | 8.191 | 8.174 | 8.183 | 8.057 | 8.350 | 3,151,294 | 8.1862 | -2.10% |
| 2016-12-23 | 0 | 10.02 | 10.00 | 10.02 | 9.820 | 10.08 | 1,879,500 | 18,760,375 | 9.9816 | 8.366 | 8.350 | 8.366 | 8.199 | 8.416 | 2,250,991 | 8.3343 | 0.50% |
| 2016-12-22 | 0 | 9.970 | 9.960 | 9.970 | 9.940 | 10.32 | 3,790,500 | 37,998,795 | 10.025 | 8.325 | 8.316 | 8.325 | 8.300 | 8.617 | 4,539,708 | 8.3703 | -2.83% |
| 2016-12-21 | 0 | 10.26 | 10.24 | 10.30 | 10.20 | 10.62 | 1,717,000 | 17,699,760 | 10.309 | 8.567 | 8.550 | 8.600 | 8.517 | 8.867 | 2,056,372 | 8.6073 | -1.54% |
| 2016-12-20 | 0 | 10.42 | 10.42 | 10.44 | 10.38 | 10.74 | 1,554,500 | 16,305,545 | 10.489 | 8.700 | 8.700 | 8.717 | 8.667 | 8.968 | 1,861,754 | 8.7582 | -2.98% |
| 2016-12-19 | 0 | 10.74 | 10.72 | 10.74 | 10.62 | 10.76 | 2,092,167 | 22,375,326 | 10.695 | 8.968 | 8.951 | 8.968 | 8.867 | 8.984 | 2,505,693 | 8.9298 | 0.19% |
| 2016-12-16 | 0 | 10.72 | 10.68 | 10.72 | 10.40 | 10.84 | 3,594,746 | 38,370,727 | 10.674 | 8.951 | 8.917 | 8.951 | 8.684 | 9.051 | 4,305,263 | 8.9125 | 2.10% |
| 2016-12-15 | 0 | 10.50 | 10.50 | 10.52 | 10.42 | 10.62 | 3,161,218 | 33,227,493 | 10.511 | 8.767 | 8.767 | 8.784 | 8.700 | 8.867 | 3,786,046 | 8.7763 | -0.38% |
| 2016-12-14 | 0 | 10.54 | 10.52 | 10.56 | 10.48 | 10.78 | 3,899,578 | 41,136,569 | 10.549 | 8.801 | 8.784 | 8.817 | 8.750 | 9.001 | 4,670,346 | 8.8080 | -1.68% |
| 2016-12-13 | 0 | 10.72 | 10.70 | 10.72 | 10.60 | 10.88 | 2,697,640 | 28,935,427 | 10.726 | 8.951 | 8.934 | 8.951 | 8.851 | 9.084 | 3,230,840 | 8.9560 | 0.19% |
| 2016-12-12 | 0 | 10.70 | 10.68 | 10.70 | 10.68 | 11.32 | 3,447,000 | 37,342,185 | 10.833 | 8.934 | 8.917 | 8.934 | 8.917 | 9.452 | 4,128,314 | 9.0454 | -5.14% |
| 2016-12-09 | 0 | 11.28 | 11.28 | 11.32 | 11.22 | 11.56 | 5,244,000 | 59,366,050 | 11.321 | 9.418 | 9.418 | 9.452 | 9.368 | 9.652 | 6,280,499 | 9.4524 | -2.76% |
| 2016-12-08 | 0 | 11.60 | 11.58 | 11.60 | 11.56 | 11.84 | 2,788,000 | 32,459,745 | 11.643 | 9.686 | 9.669 | 9.686 | 9.652 | 9.886 | 3,339,060 | 9.7212 | -0.34% |
| 2016-12-07 | 0 | 11.64 | 11.62 | 11.66 | 11.58 | 11.84 | 2,788,500 | 32,544,155 | 11.671 | 9.719 | 9.702 | 9.736 | 9.669 | 9.886 | 3,339,659 | 9.7448 | -0.51% |
| 2016-12-06 | 0 | 11.70 | 11.68 | 11.72 | 11.62 | 11.98 | 1,996,500 | 23,386,880 | 11.714 | 9.769 | 9.752 | 9.786 | 9.702 | 10.00 | 2,391,117 | 9.7807 | -0.17% |
| 2016-12-05 | 0 | 11.72 | 11.72 | 11.78 | 11.52 | 12.10 | 4,580,153 | 53,904,605 | 11.769 | 9.786 | 9.786 | 9.836 | 9.619 | 10.10 | 5,485,440 | 9.8269 | -2.66% |
| 2016-12-02 | 0 | 12.04 | 12.04 | 12.06 | 11.90 | 12.14 | 5,629,000 | 67,643,755 | 12.017 | 10.05 | 10.05 | 10.07 | 9.936 | 10.14 | 6,741,596 | 10.034 | 0.50% |
| 2016-12-01 | 0 | 11.98 | 11.96 | 11.98 | 11.96 | 12.20 | 4,408,000 | 53,246,917 | 12.080 | 10.00 | 9.986 | 10.00 | 9.986 | 10.19 | 5,279,260 | 10.086 | -1.48% |
| 2016-11-30 | 0 | 12.16 | 12.14 | 12.16 | 12.04 | 12.88 | 34,761,148 | 421,247,015 | 12.118 | 10.15 | 10.14 | 10.15 | 10.05 | 10.75 | 41,631,837 | 10.118 | -4.55% |
| 2016-11-29 | 0 | 12.74 | 12.74 | 12.76 | 12.58 | 12.96 | 3,503,885 | 44,794,032 | 12.784 | 10.64 | 10.64 | 10.65 | 10.50 | 10.82 | 4,196,443 | 10.674 | -0.31% |
| 2016-11-28 | 0 | 12.78 | 12.78 | 12.80 | 11.92 | 12.86 | 6,929,064 | 86,847,683 | 12.534 | 10.67 | 10.67 | 10.69 | 9.953 | 10.74 | 8,298,623 | 10.465 | 8.49% |
| 2016-11-25 | 0 | 11.78 | 11.72 | 11.78 | 11.72 | 11.88 | 1,173,500 | 13,816,500 | 11.774 | 9.836 | 9.786 | 9.836 | 9.786 | 9.919 | 1,405,447 | 9.8307 | -0.67% |
| 2016-11-24 | 0 | 11.86 | 11.86 | 11.88 | 11.82 | 12.00 | 921,000 | 10,946,685 | 11.886 | 9.903 | 9.903 | 9.919 | 9.869 | 10.02 | 1,103,040 | 9.9241 | -1.33% |
| 2016-11-23 | 0 | 12.02 | 12.00 | 12.02 | 12.00 | 12.18 | 417,872 | 5,039,553 | 12.060 | 10.04 | 10.02 | 10.04 | 10.02 | 10.17 | 500,466 | 10.070 | -0.83% |
| 2016-11-22 | 0 | 12.12 | 12.10 | 12.16 | 11.96 | 12.18 | 1,246,284 | 15,048,850 | 12.075 | 10.12 | 10.10 | 10.15 | 9.986 | 10.17 | 1,492,617 | 10.082 | 0.83% |
| 2016-11-21 | 0 | 12.02 | 11.98 | 12.00 | 11.78 | 12.02 | 928,500 | 11,092,360 | 11.947 | 10.04 | 10.00 | 10.02 | 9.836 | 10.04 | 1,112,022 | 9.9749 | 1.01% |
| 2016-11-18 | 0 | 11.90 | 11.88 | 11.90 | 11.86 | 12.02 | 1,040,500 | 12,406,135 | 11.923 | 9.936 | 9.919 | 9.936 | 9.903 | 10.04 | 1,246,159 | 9.9555 | -0.67% |
| 2016-11-17 | 0 | 11.98 | 11.98 | 12.00 | 11.92 | 12.10 | 2,066,000 | 24,770,141 | 11.989 | 10.00 | 10.00 | 10.02 | 9.953 | 10.10 | 2,474,354 | 10.011 | -0.66% |
| 2016-11-16 | 0 | 12.06 | 12.06 | 12.08 | 11.94 | 12.14 | 1,430,000 | 17,208,675 | 12.034 | 10.07 | 10.07 | 10.09 | 9.969 | 10.14 | 1,712,646 | 10.048 | 0.50% |
| 2016-11-15 | 0 | 12.00 | 11.98 | 12.00 | 11.88 | 12.22 | 2,350,661 | 28,128,956 | 11.966 | 10.02 | 10.00 | 10.02 | 9.919 | 10.20 | 2,815,279 | 9.9915 | -0.33% |
| 2016-11-14 | 0 | 12.04 | 12.02 | 12.04 | 11.80 | 12.14 | 2,638,500 | 31,717,430 | 12.021 | 10.05 | 10.04 | 10.05 | 9.853 | 10.14 | 3,160,011 | 10.037 | -1.47% |
| 2016-11-11 | 0 | 12.22 | 12.20 | 12.22 | 12.14 | 12.46 | 1,071,500 | 13,103,265 | 12.229 | 10.20 | 10.19 | 10.20 | 10.14 | 10.40 | 1,283,287 | 10.211 | -1.93% |
| 2016-11-10 | 0 | 12.46 | 12.44 | 12.48 | 12.14 | 12.62 | 2,812,500 | 34,903,080 | 12.410 | 10.40 | 10.39 | 10.42 | 10.14 | 10.54 | 3,368,403 | 10.362 | 2.64% |
| 2016-11-09 | 0 | 12.14 | 12.12 | 12.18 | 11.74 | 12.30 | 2,209,500 | 26,496,720 | 11.992 | 10.14 | 10.12 | 10.17 | 9.802 | 10.27 | 2,646,217 | 10.013 | -0.49% |
| 2016-11-08 | 0 | 12.20 | 12.18 | 12.20 | 12.12 | 12.50 | 914,500 | 11,190,290 | 12.237 | 10.19 | 10.17 | 10.19 | 10.12 | 10.44 | 1,095,255 | 10.217 | -2.09% |
| 2016-11-07 | 0 | 12.46 | 12.46 | 12.48 | 12.24 | 12.48 | 1,908,500 | 23,707,180 | 12.422 | 10.40 | 10.40 | 10.42 | 10.22 | 10.42 | 2,285,723 | 10.372 | 0.97% |
| 2016-11-04 | 0 | 12.34 | 12.32 | 12.36 | 12.12 | 12.52 | 3,170,000 | 38,976,970 | 12.296 | 10.30 | 10.29 | 10.32 | 10.12 | 10.45 | 3,796,564 | 10.266 | 0.49% |
| 2016-11-03 | 0 | 12.28 | 12.30 | 12.32 | 12.02 | 12.32 | 1,900,000 | 23,300,340 | 12.263 | 10.25 | 10.27 | 10.29 | 10.04 | 10.29 | 2,275,543 | 10.239 | 0.82% |
| 2016-11-02 | 0 | 12.18 | 12.16 | 12.18 | 12.06 | 12.40 | 2,467,500 | 30,069,410 | 12.186 | 10.17 | 10.15 | 10.17 | 10.07 | 10.35 | 2,955,212 | 10.175 | -1.77% |
| 2016-11-01 | 0 | 12.40 | 12.36 | 12.40 | 12.10 | 12.58 | 1,598,500 | 19,821,184 | 12.400 | 10.35 | 10.32 | 10.35 | 10.10 | 10.50 | 1,914,450 | 10.353 | 0.49% |
| 2016-10-31 | 0 | 12.34 | 12.32 | 12.36 | 11.78 | 12.36 | 2,656,500 | 32,310,070 | 12.163 | 10.30 | 10.29 | 10.32 | 9.836 | 10.32 | 3,181,569 | 10.155 | 0.33% |
| 2016-10-28 | 0 | 12.30 | 12.26 | 12.30 | 12.18 | 12.88 | 5,478,000 | 67,479,360 | 12.318 | 10.27 | 10.24 | 10.27 | 10.17 | 10.75 | 6,560,750 | 10.285 | -4.06% |
| 2016-10-27 | 0 | 12.82 | 12.80 | 12.82 | 12.54 | 12.82 | 931,500 | 11,791,225 | 12.658 | 10.70 | 10.69 | 10.70 | 10.47 | 10.70 | 1,115,615 | 10.569 | -0.16% |
| 2016-10-26 | 0 | 12.84 | 12.82 | 12.84 | 12.80 | 13.10 | 1,634,000 | 21,049,060 | 12.882 | 10.72 | 10.70 | 10.72 | 10.69 | 10.94 | 1,956,967 | 10.756 | -1.68% |
| 2016-10-25 | 0 | 13.06 | 13.04 | 13.06 | 13.00 | 13.10 | 799,500 | 10,443,810 | 13.063 | 10.90 | 10.89 | 10.90 | 10.85 | 10.94 | 957,525 | 10.907 | -0.76% |
| 2016-10-24 | 0 | 13.16 | 13.14 | 13.16 | 13.02 | 13.26 | 1,136,500 | 14,938,870 | 13.145 | 10.99 | 10.97 | 10.99 | 10.87 | 11.07 | 1,361,134 | 10.975 | -0.30% |
| 2016-10-20 | 0 | 13.20 | 13.14 | 13.18 | 13.12 | 13.32 | 815,200 | 10,758,212 | 13.197 | 11.02 | 10.97 | 11.00 | 10.95 | 11.12 | 976,328 | 11.019 | 0.76% |
| 2016-10-19 | 0 | 13.10 | 13.08 | 13.12 | 13.02 | 13.28 | 699,000 | 9,173,081 | 13.123 | 10.94 | 10.92 | 10.95 | 10.87 | 11.09 | 837,160 | 10.957 | 0.00% |
| 2016-10-18 | 0 | 13.10 | 13.06 | 13.12 | 12.90 | 13.16 | 1,951,900 | 25,479,690 | 13.054 | 10.94 | 10.90 | 10.95 | 10.77 | 10.99 | 2,337,701 | 10.899 | 1.24% |
| 2016-10-17 | 0 | 12.94 | 12.94 | 12.96 | 12.78 | 13.38 | 2,326,500 | 30,215,200 | 12.987 | 10.80 | 10.80 | 10.82 | 10.67 | 11.17 | 2,786,343 | 10.844 | -3.29% |
| 2016-10-14 | 0 | 13.38 | 13.32 | 13.38 | 13.28 | 13.48 | 871,000 | 11,622,380 | 13.344 | 11.17 | 11.12 | 11.17 | 11.09 | 11.26 | 1,043,157 | 11.142 | 0.45% |
| 2016-10-13 | 0 | 13.32 | 13.32 | 13.34 | 13.30 | 13.56 | 1,255,500 | 16,815,550 | 13.394 | 11.12 | 11.12 | 11.14 | 11.11 | 11.32 | 1,503,655 | 11.183 | -1.33% |
| 2016-10-12 | 0 | 13.50 | 13.42 | 13.50 | 13.26 | 13.54 | 1,363,000 | 18,230,885 | 13.376 | 11.27 | 11.21 | 11.27 | 11.07 | 11.31 | 1,632,403 | 11.168 | 0.00% |
| 2016-10-11 | 0 | 13.50 | 13.46 | 13.54 | 13.46 | 14.16 | 2,873,000 | 39,487,295 | 13.744 | 11.27 | 11.24 | 11.31 | 11.24 | 11.82 | 3,440,861 | 11.476 | -2.32% |
| 2016-10-07 | 0 | 13.82 | 13.78 | 13.82 | 13.20 | 13.94 | 5,008,336 | 68,235,309 | 13.624 | 11.54 | 11.51 | 11.54 | 11.02 | 11.64 | 5,998,255 | 11.376 | 2.07% |
| 2016-10-06 | 0 | 13.54 | 13.50 | 13.54 | 13.50 | 13.68 | 1,312,500 | 17,786,355 | 13.552 | 11.31 | 11.27 | 11.31 | 11.27 | 11.42 | 1,571,921 | 11.315 | -0.29% |
| 2016-10-05 | 0 | 13.58 | 13.54 | 13.56 | 13.44 | 13.70 | 1,661,000 | 22,509,615 | 13.552 | 11.34 | 11.31 | 11.32 | 11.22 | 11.44 | 1,989,304 | 11.315 | -0.59% |
| 2016-10-04 | 0 | 13.66 | 13.64 | 13.66 | 13.56 | 13.80 | 1,705,820 | 23,256,879 | 13.634 | 11.41 | 11.39 | 11.41 | 11.32 | 11.52 | 2,042,983 | 11.384 | -0.29% |
| 2016-10-03 | 0 | 13.70 | 13.70 | 13.72 | 13.62 | 13.96 | 2,476,000 | 34,062,404 | 13.757 | 11.44 | 11.44 | 11.46 | 11.37 | 11.66 | 2,965,392 | 11.487 | -0.58% |
| 2016-09-30 | 0 | 13.78 | 13.74 | 13.78 | 13.18 | 13.86 | 4,654,500 | 63,113,090 | 13.560 | 11.51 | 11.47 | 11.51 | 11.00 | 11.57 | 5,574,482 | 11.322 | 3.14% |
| 2016-09-29 | 0 | 13.36 | 13.32 | 13.38 | 13.26 | 13.44 | 540,500 | 7,211,110 | 13.342 | 11.16 | 11.12 | 11.17 | 11.07 | 11.22 | 647,332 | 11.140 | 0.15% |
| 2016-09-28 | 0 | 13.34 | 13.32 | 13.36 | 13.18 | 13.36 | 860,500 | 11,405,130 | 13.254 | 11.14 | 11.12 | 11.16 | 11.00 | 11.16 | 1,030,581 | 11.067 | -0.30% |
| 2016-09-27 | 0 | 13.38 | 13.34 | 13.38 | 13.00 | 13.40 | 2,066,000 | 27,315,345 | 13.221 | 11.17 | 11.14 | 11.17 | 10.85 | 11.19 | 2,474,354 | 11.039 | 2.61% |
| 2016-09-26 | 0 | 13.04 | 13.02 | 13.06 | 12.98 | 13.36 | 2,951,000 | 38,711,445 | 13.118 | 10.89 | 10.87 | 10.90 | 10.84 | 11.16 | 3,534,278 | 10.953 | -1.81% |
| 2016-09-23 | 0 | 13.28 | 13.28 | 13.34 | 13.24 | 13.48 | 2,507,900 | 33,563,646 | 13.383 | 11.09 | 11.09 | 11.14 | 11.05 | 11.26 | 3,003,597 | 11.174 | -0.90% |
| 2016-09-22 | 0 | 13.40 | 13.34 | 13.40 | 13.20 | 13.70 | 2,697,500 | 36,181,860 | 13.413 | 11.19 | 11.14 | 11.19 | 11.02 | 11.44 | 3,230,672 | 11.199 | -1.18% |
| 2016-09-21 | 0 | 13.56 | 13.54 | 13.60 | 13.44 | 13.60 | 3,530,000 | 47,667,250 | 13.504 | 11.32 | 11.31 | 11.36 | 11.22 | 11.36 | 4,227,720 | 11.275 | 0.00% |
| 2016-09-20 | 0 | 13.56 | 13.54 | 13.58 | 13.44 | 13.60 | 1,785,500 | 24,116,445 | 13.507 | 11.32 | 11.31 | 11.34 | 11.22 | 11.36 | 2,138,412 | 11.278 | 0.44% |
| 2016-09-19 | 0 | 13.50 | 13.44 | 13.50 | 13.40 | 13.60 | 2,502,000 | 33,708,022 | 13.472 | 11.27 | 11.22 | 11.27 | 11.19 | 11.36 | 2,996,531 | 11.249 | -0.74% |
| 2016-09-15 | 0 | 13.60 | 13.52 | 13.60 | 13.10 | 13.62 | 3,003,000 | 40,456,210 | 13.472 | 11.36 | 11.29 | 11.36 | 10.94 | 11.37 | 3,596,556 | 11.249 | 3.82% |
| 2016-09-14 | 0 | 13.10 | 13.08 | 13.10 | 12.92 | 13.30 | 1,627,000 | 21,235,030 | 13.052 | 10.94 | 10.92 | 10.94 | 10.79 | 11.11 | 1,948,583 | 10.898 | 0.00% |
| 2016-09-13 | 0 | 13.10 | 13.10 | 13.12 | 13.04 | 13.44 | 1,853,500 | 24,463,485 | 13.199 | 10.94 | 10.94 | 10.95 | 10.89 | 11.22 | 2,219,852 | 11.020 | -0.91% |
| 2016-09-12 | 0 | 13.22 | 13.22 | 13.24 | 12.90 | 13.38 | 4,336,000 | 57,104,000 | 13.170 | 11.04 | 11.04 | 11.05 | 10.77 | 11.17 | 5,193,029 | 10.996 | -1.49% |
| 2016-09-09 | 0 | 13.42 | 13.40 | 13.42 | 13.38 | 13.88 | 2,974,500 | 40,457,262 | 13.601 | 11.21 | 11.19 | 11.21 | 11.17 | 11.59 | 3,562,423 | 11.357 | -2.89% |
| 2016-09-08 | 0 | 13.82 | 13.78 | 13.80 | 13.70 | 13.94 | 3,890,110 | 53,672,983 | 13.797 | 11.54 | 11.51 | 11.52 | 11.44 | 11.64 | 4,659,007 | 11.520 | 0.58% |
| 2016-09-07 | 0 | 13.74 | 13.72 | 13.76 | 13.66 | 13.98 | 2,965,500 | 40,903,005 | 13.793 | 11.47 | 11.46 | 11.49 | 11.41 | 11.67 | 3,551,644 | 11.517 | -1.15% |
| 2016-09-06 | 0 | 13.90 | 13.88 | 13.90 | 13.68 | 13.98 | 2,406,500 | 33,387,870 | 13.874 | 11.61 | 11.59 | 11.61 | 11.42 | 11.67 | 2,882,155 | 11.584 | 0.14% |
| 2016-09-05 | 0 | 13.88 | 13.86 | 13.88 | 13.56 | 14.00 | 10,073,500 | 138,729,555 | 13.772 | 11.59 | 11.57 | 11.59 | 11.32 | 11.69 | 12,064,570 | 11.499 | 3.58% |
| 2016-09-02 | 0 | 13.40 | 13.38 | 13.40 | 13.34 | 13.74 | 5,240,727 | 70,897,588 | 13.528 | 11.19 | 11.17 | 11.19 | 11.14 | 11.47 | 6,276,579 | 11.296 | -1.33% |
| 2016-09-01 | 0 | 13.58 | 13.52 | 13.58 | 13.30 | 13.60 | 3,942,483 | 53,310,524 | 13.522 | 11.34 | 11.29 | 11.34 | 11.11 | 11.36 | 4,721,732 | 11.290 | 0.15% |
| 2016-08-31 | 0 | 13.56 | 13.50 | 13.56 | 13.18 | 13.76 | 4,967,000 | 66,666,810 | 13.422 | 11.32 | 11.27 | 11.32 | 11.00 | 11.49 | 5,948,749 | 11.207 | -0.29% |
| 2016-08-30 | 0 | 13.60 | 13.58 | 13.60 | 12.90 | 13.68 | 20,924,000 | 282,131,445 | 13.484 | 11.36 | 11.34 | 11.36 | 10.77 | 11.42 | 25,059,718 | 11.258 | 5.43% |
| 2016-08-29 | 0 | 12.90 | 12.92 | 12.94 | 11.96 | 13.10 | 7,171,500 | 90,974,017 | 12.686 | 10.77 | 10.79 | 10.80 | 9.986 | 10.94 | 8,588,978 | 10.592 | 7.32% |
| 2016-08-26 | 0 | 12.02 | 12.00 | 12.02 | 11.80 | 12.28 | 2,214,000 | 26,559,195 | 11.996 | 10.04 | 10.02 | 10.04 | 9.853 | 10.25 | 2,651,607 | 10.016 | -1.64% |
| 2016-08-25 | 0 | 12.22 | 12.22 | 12.26 | 12.02 | 12.82 | 5,114,000 | 62,867,800 | 12.293 | 10.20 | 10.20 | 10.24 | 10.04 | 10.70 | 6,124,804 | 10.264 | -3.17% |
| 2016-08-24 | 0 | 12.62 | 12.60 | 12.62 | 12.04 | 12.88 | 12,311,900 | 154,826,597 | 12.575 | 10.54 | 10.52 | 10.54 | 10.05 | 10.75 | 14,745,399 | 10.500 | 4.99% |
| 2016-08-23 | 0 | 12.02 | 12.00 | 12.04 | 11.52 | 12.04 | 3,624,500 | 42,646,025 | 11.766 | 10.04 | 10.02 | 10.05 | 9.619 | 10.05 | 4,340,898 | 9.8242 | 3.62% |
| 2016-08-22 | 0 | 11.60 | 11.56 | 11.60 | 11.56 | 11.74 | 1,101,500 | 12,815,600 | 11.635 | 9.686 | 9.652 | 9.686 | 9.652 | 9.802 | 1,319,216 | 9.7146 | -1.19% |
| 2016-08-19 | 0 | 11.74 | 11.74 | 11.78 | 11.60 | 11.80 | 1,984,500 | 23,259,165 | 11.720 | 9.802 | 9.802 | 9.836 | 9.686 | 9.853 | 2,376,745 | 9.7861 | 0.17% |
| 2016-08-18 | 0 | 11.72 | 11.72 | 11.74 | 11.38 | 11.76 | 3,379,500 | 39,001,575 | 11.541 | 9.786 | 9.786 | 9.802 | 9.502 | 9.819 | 4,047,473 | 9.6360 | 2.45% |
| 2016-08-17 | 0 | 11.44 | 11.42 | 11.46 | 11.42 | 11.58 | 1,576,500 | 18,092,810 | 11.477 | 9.552 | 9.535 | 9.569 | 9.535 | 9.669 | 1,888,102 | 9.5825 | -0.69% |
| 2016-08-16 | 0 | 11.52 | 11.46 | 11.52 | 11.42 | 11.66 | 1,466,000 | 16,874,895 | 11.511 | 9.619 | 9.569 | 9.619 | 9.535 | 9.736 | 1,755,761 | 9.6112 | -1.20% |
| 2016-08-15 | 0 | 11.66 | 11.64 | 11.66 | 11.54 | 11.70 | 1,296,703 | 15,067,324 | 11.620 | 9.736 | 9.719 | 9.736 | 9.636 | 9.769 | 1,553,002 | 9.7021 | 0.34% |
| 2016-08-12 | 0 | 11.62 | 11.62 | 11.64 | 11.50 | 11.74 | 1,529,500 | 17,717,975 | 11.584 | 9.702 | 9.702 | 9.719 | 9.602 | 9.802 | 1,831,812 | 9.6724 | 0.69% |
| 2016-08-11 | 0 | 11.54 | 11.52 | 11.58 | 11.32 | 11.68 | 2,981,000 | 34,516,650 | 11.579 | 9.636 | 9.619 | 9.669 | 9.452 | 9.752 | 3,570,207 | 9.6680 | 0.52% |
| 2016-08-10 | 0 | 11.48 | 11.44 | 11.48 | 11.44 | 11.64 | 1,215,290 | 13,986,392 | 11.509 | 9.585 | 9.552 | 9.585 | 9.552 | 9.719 | 1,455,497 | 9.6094 | -0.17% |
| 2016-08-09 | 0 | 11.50 | 11.46 | 11.52 | 11.42 | 11.70 | 1,344,000 | 15,508,480 | 11.539 | 9.602 | 9.569 | 9.619 | 9.535 | 9.769 | 1,609,647 | 9.6347 | -0.69% |
| 2016-08-08 | 0 | 11.58 | 11.52 | 11.58 | 11.40 | 11.58 | 831,500 | 9,553,210 | 11.489 | 9.669 | 9.619 | 9.669 | 9.519 | 9.669 | 995,850 | 9.5930 | 1.40% |
| 2016-08-05 | 0 | 11.42 | 11.38 | 11.42 | 11.32 | 11.60 | 1,194,000 | 13,637,155 | 11.421 | 9.535 | 9.502 | 9.535 | 9.452 | 9.686 | 1,429,999 | 9.5365 | 0.18% |
| 2016-08-04 | 0 | 11.40 | 11.38 | 11.40 | 11.36 | 11.48 | 2,303,000 | 26,238,998 | 11.393 | 9.519 | 9.502 | 9.519 | 9.485 | 9.585 | 2,758,198 | 9.5131 | 0.00% |
| 2016-08-03 | 0 | 11.40 | 11.40 | 11.44 | 11.22 | 11.46 | 1,470,500 | 16,742,985 | 11.386 | 9.519 | 9.519 | 9.552 | 9.368 | 9.569 | 1,761,151 | 9.5068 | 0.53% |
| 2016-08-01 | 0 | 11.34 | 11.34 | 11.36 | 11.30 | 11.60 | 2,144,500 | 24,535,594 | 11.441 | 9.469 | 9.469 | 9.485 | 9.435 | 9.686 | 2,568,370 | 9.5530 | -1.05% |
| 2016-07-29 | 0 | 11.46 | 11.42 | 11.46 | 11.38 | 11.70 | 1,657,500 | 19,076,880 | 11.509 | 9.569 | 9.535 | 9.569 | 9.502 | 9.769 | 1,985,112 | 9.6100 | -1.72% |
| 2016-07-28 | 0 | 11.66 | 11.64 | 11.66 | 11.54 | 11.70 | 7,733,512 | 89,801,328 | 11.612 | 9.736 | 9.719 | 9.736 | 9.636 | 9.769 | 9,262,074 | 9.6956 | 1.75% |
| 2016-07-27 | 0 | 11.46 | 11.44 | 11.46 | 11.36 | 11.90 | 8,003,150 | 92,771,455 | 11.592 | 9.569 | 9.552 | 9.569 | 9.485 | 9.936 | 9,585,007 | 9.6788 | 1.78% |
| 2016-07-26 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.40 | 1,367,000 | 15,451,690 | 11.303 | 9.402 | 9.402 | 9.418 | 9.368 | 9.519 | 1,637,193 | 9.4379 | 0.18% |
| 2016-07-25 | 0 | 11.24 | 11.22 | 11.28 | 11.20 | 11.36 | 1,450,000 | 16,332,990 | 11.264 | 9.385 | 9.368 | 9.418 | 9.352 | 9.485 | 1,736,599 | 9.4052 | -0.35% |
| 2016-07-22 | 0 | 11.28 | 11.26 | 11.28 | 11.24 | 11.32 | 1,374,000 | 15,504,310 | 11.284 | 9.418 | 9.402 | 9.418 | 9.385 | 9.452 | 1,645,577 | 9.4218 | -0.35% |
| 2016-07-21 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.36 | 1,688,900 | 19,065,938 | 11.289 | 9.452 | 9.435 | 9.452 | 9.352 | 9.485 | 2,022,718 | 9.4259 | 1.07% |
| 2016-07-20 | 0 | 11.20 | 11.20 | 11.22 | 11.14 | 11.46 | 1,826,500 | 20,564,050 | 11.259 | 9.352 | 9.352 | 9.368 | 9.302 | 9.569 | 2,187,516 | 9.4006 | -0.71% |
| 2016-07-19 | 0 | 11.28 | 11.26 | 11.30 | 11.18 | 11.34 | 1,240,500 | 14,008,270 | 11.292 | 9.418 | 9.402 | 9.435 | 9.335 | 9.469 | 1,485,690 | 9.4288 | 0.00% |
| 2016-07-18 | 0 | 11.28 | 11.28 | 11.30 | 11.14 | 11.38 | 1,776,000 | 20,020,570 | 11.273 | 9.418 | 9.418 | 9.435 | 9.302 | 9.502 | 2,127,034 | 9.4124 | 0.53% |
| 2016-07-15 | 0 | 11.22 | 11.22 | 11.24 | 11.20 | 11.46 | 2,321,000 | 26,236,765 | 11.304 | 9.368 | 9.368 | 9.385 | 9.352 | 9.569 | 2,779,756 | 9.4385 | -1.41% |
| 2016-07-14 | 0 | 11.38 | 11.38 | 11.40 | 11.36 | 11.64 | 2,157,482 | 24,631,377 | 11.417 | 9.502 | 9.502 | 9.519 | 9.485 | 9.719 | 2,583,918 | 9.5326 | -1.39% |
| 2016-07-13 | 0 | 11.54 | 11.52 | 11.56 | 11.46 | 11.82 | 3,957,000 | 45,917,055 | 11.604 | 9.636 | 9.619 | 9.652 | 9.569 | 9.869 | 4,739,118 | 9.6889 | -1.20% |
| 2016-07-12 | 0 | 11.68 | 11.66 | 11.68 | 11.52 | 11.72 | 3,919,500 | 45,609,940 | 11.637 | 9.752 | 9.736 | 9.752 | 9.619 | 9.786 | 4,694,206 | 9.7162 | 1.39% |
| 2016-07-11 | 0 | 11.52 | 11.50 | 11.52 | 11.46 | 11.68 | 3,974,500 | 45,980,365 | 11.569 | 9.619 | 9.602 | 9.619 | 9.569 | 9.752 | 4,760,077 | 9.6596 | 0.35% |
| 2016-07-08 | 0 | 11.48 | 11.46 | 11.48 | 11.34 | 11.62 | 4,484,300 | 51,483,717 | 11.481 | 9.585 | 9.569 | 9.585 | 9.469 | 9.702 | 5,370,641 | 9.5861 | 0.70% |
| 2016-07-07 | 0 | 11.40 | 11.38 | 11.40 | 11.16 | 11.56 | 6,537,000 | 74,096,678 | 11.335 | 9.519 | 9.502 | 9.519 | 9.318 | 9.652 | 7,829,066 | 9.4643 | 1.60% |
| 2016-07-06 | 0 | 11.22 | 11.20 | 11.26 | 10.98 | 11.34 | 3,840,500 | 43,019,495 | 11.202 | 9.368 | 9.352 | 9.402 | 9.168 | 9.469 | 4,599,591 | 9.3529 | 0.00% |
| 2016-07-05 | 0 | 11.22 | 11.18 | 11.20 | 11.16 | 11.38 | 3,879,600 | 43,659,205 | 11.254 | 9.368 | 9.335 | 9.352 | 9.318 | 9.502 | 4,646,419 | 9.3963 | -1.58% |
| 2016-07-04 | 0 | 11.40 | 11.38 | 11.40 | 10.74 | 11.44 | 7,369,500 | 82,398,810 | 11.181 | 9.519 | 9.502 | 9.519 | 8.968 | 9.552 | 8,826,113 | 9.3358 | 6.34% |
| 2016-06-30 | 0 | 10.72 | 10.72 | 10.74 | 10.38 | 10.84 | 4,108,896 | 43,891,326 | 10.682 | 8.951 | 8.951 | 8.968 | 8.667 | 9.051 | 4,921,037 | 8.9191 | 2.10% |
| 2016-06-29 | 0 | 10.50 | 10.48 | 10.50 | 10.26 | 10.50 | 1,397,500 | 14,515,200 | 10.387 | 8.767 | 8.750 | 8.767 | 8.567 | 8.767 | 1,673,722 | 8.6724 | 2.74% |
| 2016-06-28 | 0 | 10.22 | 10.22 | 10.24 | 10.06 | 10.44 | 2,005,008 | 20,507,067 | 10.228 | 8.533 | 8.533 | 8.550 | 8.400 | 8.717 | 2,401,306 | 8.5400 | -1.35% |
| 2016-06-27 | 0 | 10.36 | 10.34 | 10.36 | 9.990 | 10.46 | 1,359,500 | 13,996,730 | 10.296 | 8.650 | 8.634 | 8.650 | 8.341 | 8.734 | 1,628,211 | 8.5964 | 2.57% |
| 2016-06-24 | 0 | 10.10 | 10.08 | 10.10 | 9.900 | 10.48 | 2,953,296 | 29,791,309 | 10.088 | 8.433 | 8.416 | 8.433 | 8.266 | 8.750 | 3,537,028 | 8.4227 | -3.26% |
| 2016-06-23 | 0 | 10.44 | 10.42 | 10.44 | 10.40 | 10.70 | 1,393,820 | 14,593,915 | 10.470 | 8.717 | 8.700 | 8.717 | 8.684 | 8.934 | 1,669,314 | 8.7425 | -2.06% |
| 2016-06-22 | 0 | 10.66 | 10.64 | 10.68 | 10.30 | 10.76 | 2,484,500 | 26,383,675 | 10.619 | 8.901 | 8.884 | 8.917 | 8.600 | 8.984 | 2,975,572 | 8.8668 | 3.09% |
| 2016-06-21 | 0 | 10.34 | 10.34 | 10.38 | 10.22 | 10.50 | 885,500 | 9,131,930 | 10.313 | 8.634 | 8.634 | 8.667 | 8.533 | 8.767 | 1,060,523 | 8.6108 | -0.77% |
| 2016-06-20 | 0 | 10.42 | 10.42 | 10.48 | 10.00 | 10.52 | 4,023,969 | 41,690,780 | 10.361 | 8.700 | 8.700 | 8.750 | 8.350 | 8.784 | 4,819,324 | 8.6508 | 3.17% |
| 2016-06-17 | 0 | 10.10 | 10.08 | 10.10 | 9.840 | 10.12 | 4,417,000 | 44,161,780 | 9.9981 | 8.433 | 8.416 | 8.433 | 8.216 | 8.450 | 5,290,039 | 8.3481 | 1.30% |
| 2016-06-16 | 0 | 9.970 | 9.960 | 9.990 | 9.920 | 10.26 | 2,881,840 | 28,841,286 | 10.008 | 8.325 | 8.316 | 8.341 | 8.283 | 8.567 | 3,451,448 | 8.3563 | -3.02% |
| 2016-06-15 | 0 | 10.28 | 10.26 | 10.28 | 10.14 | 10.46 | 1,041,500 | 10,716,420 | 10.289 | 8.583 | 8.567 | 8.583 | 8.467 | 8.734 | 1,247,357 | 8.5913 | 0.39% |
| 2016-06-14 | 0 | 10.24 | 10.24 | 10.26 | 10.16 | 10.38 | 822,500 | 8,463,280 | 10.290 | 8.550 | 8.550 | 8.567 | 8.483 | 8.667 | 985,071 | 8.5915 | -1.16% |
| 2016-06-13 | 0 | 10.36 | 10.36 | 10.40 | 10.10 | 10.50 | 2,549,500 | 26,275,070 | 10.306 | 8.650 | 8.650 | 8.684 | 8.433 | 8.767 | 3,053,420 | 8.6051 | -1.71% |
| 2016-06-10 | 0 | 10.54 | 10.52 | 10.56 | 10.44 | 10.70 | 1,200,500 | 12,625,905 | 10.517 | 8.801 | 8.784 | 8.817 | 8.717 | 8.934 | 1,437,784 | 8.7815 | -1.50% |
| 2016-06-08 | 0 | 10.70 | 10.70 | 10.76 | 10.64 | 10.82 | 956,200 | 10,216,290 | 10.684 | 8.934 | 8.934 | 8.984 | 8.884 | 9.034 | 1,145,197 | 8.9210 | -0.56% |
| 2016-06-07 | 0 | 10.76 | 10.74 | 10.78 | 10.58 | 10.92 | 3,407,500 | 36,600,035 | 10.741 | 8.984 | 8.968 | 9.001 | 8.834 | 9.118 | 4,081,007 | 8.9684 | -1.28% |
| 2016-06-06 | 0 | 10.90 | 10.86 | 10.90 | 10.76 | 10.96 | 2,265,413 | 24,659,936 | 10.885 | 9.101 | 9.068 | 9.101 | 8.984 | 9.151 | 2,713,182 | 9.0889 | 0.18% |
| 2016-06-03 | 0 | 10.88 | 10.86 | 10.88 | 10.86 | 10.98 | 1,970,200 | 21,504,326 | 10.915 | 9.084 | 9.068 | 9.084 | 9.068 | 9.168 | 2,359,618 | 9.1135 | -0.18% |
| 2016-06-02 | 0 | 10.90 | 10.88 | 10.90 | 10.78 | 10.92 | 859,950 | 9,349,132 | 10.872 | 9.101 | 9.084 | 9.101 | 9.001 | 9.118 | 1,029,923 | 9.0775 | 0.18% |
| 2016-06-01 | 0 | 10.88 | 10.88 | 10.90 | 10.84 | 11.00 | 966,000 | 10,570,290 | 10.942 | 9.084 | 9.084 | 9.101 | 9.051 | 9.185 | 1,156,934 | 9.1365 | -0.91% |
| 2016-05-31 | 0 | 10.98 | 10.94 | 10.98 | 10.78 | 11.08 | 4,596,500 | 50,237,145 | 10.929 | 9.168 | 9.135 | 9.168 | 9.001 | 9.251 | 5,505,018 | 9.1257 | 1.29% |
| 2016-05-30 | 0 | 10.84 | 10.82 | 10.86 | 10.78 | 11.08 | 2,467,000 | 26,909,425 | 10.908 | 9.051 | 9.034 | 9.068 | 9.001 | 9.251 | 2,954,613 | 9.1076 | -1.45% |
| 2016-05-27 | 0 | 11.00 | 10.98 | 11.00 | 10.76 | 11.04 | 2,605,500 | 28,498,495 | 10.938 | 9.185 | 9.168 | 9.185 | 8.984 | 9.218 | 3,120,488 | 9.1327 | 1.85% |
| 2016-05-26 | 0 | 10.80 | 10.78 | 10.80 | 10.62 | 11.08 | 2,363,811 | 25,709,080 | 10.876 | 9.018 | 9.001 | 9.018 | 8.867 | 9.251 | 2,831,028 | 9.0812 | 1.69% |
| 2016-05-25 | 0 | 10.62 | 10.58 | 10.60 | 10.46 | 11.18 | 6,211,260 | 67,302,904 | 10.836 | 8.867 | 8.834 | 8.851 | 8.734 | 9.335 | 7,438,942 | 9.0474 | -3.10% |
| 2016-05-24 | 0 | 10.96 | 10.98 | 11.00 | 10.30 | 11.00 | 5,281,859 | 56,813,696 | 10.756 | 9.151 | 9.168 | 9.185 | 8.600 | 9.185 | 6,325,841 | 8.9812 | 6.20% |
| 2016-05-23 | 0 | 10.32 | 10.22 | 10.24 | 10.22 | 10.72 | 2,952,358 | 30,725,698 | 10.407 | 8.617 | 8.533 | 8.550 | 8.533 | 8.951 | 3,535,904 | 8.6896 | -3.37% |
| 2016-05-20 | 0 | 10.68 | 10.64 | 10.68 | 10.44 | 10.74 | 2,448,500 | 26,072,484 | 10.648 | 8.917 | 8.884 | 8.917 | 8.717 | 8.968 | 2,932,456 | 8.8910 | 1.91% |
| 2016-05-19 | 0 | 10.48 | 10.44 | 10.46 | 10.38 | 10.80 | 2,627,500 | 27,847,697 | 10.599 | 8.750 | 8.717 | 8.734 | 8.667 | 9.018 | 3,146,837 | 8.8494 | -2.96% |
| 2016-05-18 | 0 | 10.80 | 10.78 | 10.80 | 10.66 | 11.00 | 2,688,500 | 28,930,573 | 10.761 | 9.018 | 9.001 | 9.018 | 8.901 | 9.185 | 3,219,893 | 8.9849 | -1.82% |
| 2016-05-17 | 0 | 11.00 | 10.98 | 11.00 | 10.82 | 11.10 | 2,097,500 | 23,051,010 | 10.990 | 9.185 | 9.168 | 9.185 | 9.034 | 9.268 | 2,512,080 | 9.1761 | 0.18% |
| 2016-05-16 | 0 | 10.98 | 10.94 | 11.00 | 10.68 | 11.10 | 2,815,000 | 30,705,320 | 10.908 | 9.168 | 9.135 | 9.185 | 8.917 | 9.268 | 3,371,397 | 9.1076 | -1.08% |
| 2016-05-13 | 0 | 11.10 | 11.06 | 11.10 | 10.94 | 11.22 | 3,220,500 | 35,697,625 | 11.085 | 9.268 | 9.235 | 9.268 | 9.135 | 9.368 | 3,857,046 | 9.2552 | 1.09% |
| 2016-05-12 | 0 | 10.98 | 10.94 | 11.00 | 10.86 | 11.16 | 2,528,500 | 27,774,145 | 10.984 | 9.168 | 9.135 | 9.185 | 9.068 | 9.318 | 3,028,269 | 9.1716 | -1.96% |
| 2016-05-11 | 0 | 11.20 | 11.18 | 11.20 | 10.92 | 11.30 | 3,696,000 | 41,148,110 | 11.133 | 9.352 | 9.335 | 9.352 | 9.118 | 9.435 | 4,426,530 | 9.2958 | 1.63% |
| 2016-05-10 | 0 | 11.02 | 11.02 | 11.04 | 10.90 | 11.60 | 7,906,500 | 88,207,110 | 11.156 | 9.201 | 9.201 | 9.218 | 9.101 | 9.686 | 9,469,253 | 9.3151 | -3.50% |
| 2016-05-09 | 0 | 11.42 | 11.40 | 11.42 | 11.38 | 12.10 | 5,478,819 | 63,973,846 | 11.677 | 9.535 | 9.519 | 9.535 | 9.502 | 10.10 | 6,561,731 | 9.7495 | -4.19% |
| 2016-05-06 | 0 | 11.92 | 11.90 | 11.92 | 11.78 | 12.56 | 15,786,500 | 189,639,205 | 12.013 | 9.953 | 9.936 | 9.953 | 9.836 | 10.49 | 18,906,769 | 10.030 | -4.49% |
| 2016-05-05 | 0 | 12.48 | 12.44 | 12.48 | 11.90 | 12.70 | 15,995,303 | 198,184,097 | 12.390 | 10.42 | 10.39 | 10.42 | 9.936 | 10.60 | 19,156,843 | 10.345 | 2.80% |
| 2016-05-04 | 0 | 12.14 | 12.12 | 12.14 | 11.76 | 12.84 | 26,802,769 | 326,097,143 | 12.167 | 10.14 | 10.12 | 10.14 | 9.819 | 10.72 | 32,100,450 | 10.159 | 3.06% |
| 2016-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 9.836 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 1 | 11.78 | 11.72 | 11.78 | 10.86 | 11.78 | 5,436,500 | 61,563,525 | 11.324 | 9.836 | 9.786 | 9.836 | 9.068 | 9.836 | 6,511,047 | 9.4552 | 6.90% |
| 2016-04-28 | 0 | 11.02 | 10.98 | 11.00 | 10.90 | 11.08 | 2,943,500 | 32,357,155 | 10.993 | 9.201 | 9.168 | 9.185 | 9.101 | 9.251 | 3,525,295 | 9.1786 | 1.10% |
| 2016-04-27 | 0 | 10.90 | 10.90 | 10.92 | 10.86 | 11.20 | 9,267,000 | 101,120,375 | 10.912 | 9.101 | 9.101 | 9.118 | 9.068 | 9.352 | 11,098,662 | 9.1110 | -1.62% |
| 2016-04-26 | 0 | 11.08 | 11.04 | 11.10 | 10.80 | 11.24 | 5,803,159 | 63,714,339 | 10.979 | 9.251 | 9.218 | 9.268 | 9.018 | 9.385 | 6,950,178 | 9.1673 | 0.73% |
| 2016-04-25 | 0 | 11.00 | 10.98 | 11.00 | 10.66 | 11.34 | 11,570,008 | 128,015,772 | 11.064 | 9.185 | 9.168 | 9.185 | 8.901 | 9.469 | 13,856,869 | 9.2384 | 2.04% |
| 2016-04-22 | 0 | 10.78 | 10.78 | 10.80 | 10.60 | 10.78 | 2,758,000 | 29,564,590 | 10.720 | 9.001 | 9.001 | 9.018 | 8.851 | 9.001 | 3,303,130 | 8.9505 | 0.37% |
| 2016-04-21 | 0 | 10.74 | 10.72 | 10.74 | 10.68 | 10.96 | 1,813,000 | 19,510,915 | 10.762 | 8.968 | 8.951 | 8.968 | 8.917 | 9.151 | 2,171,347 | 8.9856 | -0.37% |
| 2016-04-20 | 0 | 10.78 | 10.76 | 10.78 | 10.64 | 10.96 | 3,186,500 | 34,363,615 | 10.784 | 9.001 | 8.984 | 9.001 | 8.884 | 9.151 | 3,816,325 | 9.0044 | -0.55% |
| 2016-04-19 | 0 | 10.84 | 10.78 | 10.84 | 10.58 | 10.86 | 6,249,700 | 67,061,513 | 10.730 | 9.051 | 9.001 | 9.051 | 8.834 | 9.068 | 7,484,980 | 8.9595 | 1.69% |
| 2016-04-18 | 0 | 10.66 | 10.66 | 10.68 | 10.56 | 11.06 | 5,278,505 | 56,446,045 | 10.694 | 8.901 | 8.901 | 8.917 | 8.817 | 9.235 | 6,321,824 | 8.9288 | -3.09% |
| 2016-04-15 | 0 | 11.00 | 10.98 | 11.00 | 10.74 | 11.48 | 13,687,444 | 150,921,594 | 11.026 | 9.185 | 9.168 | 9.185 | 8.968 | 9.585 | 16,392,826 | 9.2066 | 3.19% |
| 2016-04-14 | 0 | 10.66 | 10.66 | 10.70 | 10.56 | 10.98 | 16,759,410 | 181,537,218 | 10.832 | 8.901 | 8.901 | 8.934 | 8.817 | 9.168 | 20,071,979 | 9.0443 | -1.84% |
| 2016-04-13 | 0 | 10.86 | 10.82 | 10.88 | 10.70 | 11.14 | 10,045,000 | 109,146,975 | 10.866 | 9.068 | 9.034 | 9.084 | 8.934 | 9.302 | 12,030,437 | 9.0726 | -1.27% |
| 2016-04-12 | 0 | 11.00 | 10.98 | 11.00 | 10.70 | 11.20 | 17,778,400 | 195,265,817 | 10.983 | 9.185 | 9.168 | 9.185 | 8.934 | 9.352 | 21,292,376 | 9.1707 | 0.92% |
| 2016-04-11 | 0 | 10.90 | 10.88 | 10.90 | 10.56 | 12.00 | 34,781,500 | 382,504,190 | 10.997 | 9.101 | 9.084 | 9.101 | 8.817 | 10.02 | 41,656,212 | 9.1824 | 19.78% |
| 2016-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.598 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.598 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.598 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.598 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-01 | 0 | 9.100 | 9.060 | 9.100 | 8.620 | 9.250 | 15,670,500 | 142,152,147 | 9.0713 | 7.598 | 7.565 | 7.598 | 7.197 | 7.723 | 18,767,841 | 7.5742 | 5.94% |
| 2016-03-31 | 0 | 8.590 | 8.570 | 8.600 | 7.700 | 9.040 | 18,385,200 | 157,896,802 | 8.5883 | 7.172 | 7.156 | 7.181 | 6.429 | 7.548 | 22,019,113 | 7.1709 | 12.14% |
| 2016-03-30 | 0 | 7.660 | 7.650 | 7.660 | 7.500 | 7.730 | 3,893,000 | 29,750,785 | 7.6421 | 6.396 | 6.387 | 6.396 | 6.262 | 6.454 | 4,662,468 | 6.3809 | 2.68% |
| 2016-03-29 | 0 | 7.460 | 7.450 | 7.470 | 7.390 | 7.540 | 2,145,500 | 16,019,277 | 7.4665 | 6.229 | 6.220 | 6.237 | 6.170 | 6.296 | 2,569,567 | 6.2342 | 0.95% |
| 2016-03-24 | 0 | 7.390 | 7.390 | 7.400 | 7.330 | 7.660 | 2,991,500 | 22,295,707 | 7.4530 | 6.170 | 6.170 | 6.179 | 6.120 | 6.396 | 3,582,783 | 6.2230 | -3.90% |
| 2016-03-23 | 0 | 7.690 | 7.690 | 7.710 | 7.520 | 7.930 | 3,385,500 | 25,982,200 | 7.6746 | 6.421 | 6.421 | 6.438 | 6.279 | 6.621 | 4,054,658 | 6.4080 | 0.65% |
| 2016-03-22 | 0 | 7.640 | 7.580 | 7.640 | 7.190 | 7.640 | 4,249,500 | 31,714,505 | 7.4631 | 6.379 | 6.329 | 6.379 | 6.003 | 6.379 | 5,089,432 | 6.2314 | 6.70% |
| 2016-03-21 | 0 | 7.160 | 7.160 | 7.180 | 7.050 | 7.220 | 5,445,392 | 39,049,527 | 7.1711 | 5.978 | 5.978 | 5.995 | 5.887 | 6.028 | 6,521,697 | 5.9876 | 2.43% |
| 2016-03-18 | 0 | 6.990 | 6.960 | 7.010 | 6.860 | 7.120 | 4,766,176 | 33,176,023 | 6.9607 | 5.836 | 5.811 | 5.853 | 5.728 | 5.945 | 5,708,231 | 5.8120 | 1.45% |
| 2016-03-17 | 0 | 6.890 | 6.890 | 6.900 | 6.840 | 7.000 | 2,862,000 | 19,737,545 | 6.8964 | 5.753 | 5.753 | 5.761 | 5.711 | 5.845 | 3,427,686 | 5.7583 | 1.47% |
| 2016-03-16 | 0 | 6.790 | 6.780 | 6.800 | 6.700 | 7.000 | 2,389,208 | 16,474,073 | 6.8952 | 5.669 | 5.661 | 5.678 | 5.594 | 5.845 | 2,861,445 | 5.7573 | -2.16% |
| 2016-03-15 | 0 | 6.940 | 6.930 | 6.940 | 6.890 | 7.010 | 485,000 | 3,368,708 | 6.9458 | 5.795 | 5.786 | 5.795 | 5.753 | 5.853 | 580,862 | 5.7995 | 0.73% |
| 2016-03-14 | 0 | 6.890 | 6.870 | 6.890 | 6.850 | 7.240 | 3,397,100 | 23,779,043 | 6.9998 | 5.753 | 5.736 | 5.753 | 5.720 | 6.045 | 4,068,551 | 5.8446 | -3.09% |
| 2016-03-11 | 0 | 7.110 | 7.110 | 7.150 | 7.020 | 7.160 | 1,569,000 | 11,140,560 | 7.1004 | 5.937 | 5.937 | 5.970 | 5.861 | 5.978 | 1,879,120 | 5.9286 | 1.86% |
| 2016-03-10 | 0 | 6.980 | 6.980 | 6.990 | 6.920 | 7.270 | 1,516,600 | 10,727,627 | 7.0735 | 5.828 | 5.828 | 5.836 | 5.778 | 6.070 | 1,816,362 | 5.9061 | -1.27% |
| 2016-03-09 | 0 | 7.070 | 7.070 | 7.140 | 7.060 | 7.310 | 1,844,700 | 13,145,337 | 7.1260 | 5.903 | 5.903 | 5.962 | 5.895 | 6.104 | 2,209,313 | 5.9500 | -1.67% |
| 2016-03-08 | 0 | 7.190 | 7.220 | 7.280 | 7.150 | 7.750 | 3,064,900 | 22,634,227 | 7.3850 | 6.003 | 6.028 | 6.079 | 5.970 | 6.471 | 3,670,691 | 6.1662 | -5.64% |
| 2016-03-07 | 0 | 7.620 | 7.680 | 7.700 | 7.420 | 7.800 | 6,764,118 | 51,811,759 | 7.6598 | 6.362 | 6.413 | 6.429 | 6.195 | 6.513 | 8,101,075 | 6.3957 | 4.38% |
| 2016-03-04 | 0 | 7.300 | 7.300 | 7.340 | 7.040 | 7.380 | 2,237,000 | 16,270,775 | 7.2735 | 6.095 | 6.095 | 6.129 | 5.878 | 6.162 | 2,679,153 | 6.0731 | 3.69% |
| 2016-03-03 | 0 | 7.040 | 7.020 | 7.090 | 6.960 | 7.180 | 1,427,500 | 10,006,400 | 7.0097 | 5.878 | 5.861 | 5.920 | 5.811 | 5.995 | 1,709,651 | 5.8529 | -0.14% |
| 2016-03-02 | 0 | 7.050 | 7.030 | 7.060 | 6.900 | 7.100 | 1,747,500 | 12,250,772 | 7.0105 | 5.887 | 5.870 | 5.895 | 5.761 | 5.928 | 2,092,901 | 5.8535 | 2.92% |
| 2016-03-01 | 0 | 6.850 | 6.820 | 6.850 | 6.700 | 6.920 | 1,727,000 | 11,738,905 | 6.7973 | 5.720 | 5.694 | 5.720 | 5.594 | 5.778 | 2,068,349 | 5.6755 | -0.44% |
| 2016-02-29 | 0 | 6.880 | 6.780 | 6.930 | 6.650 | 6.930 | 728,500 | 4,960,877 | 6.8097 | 5.745 | 5.661 | 5.786 | 5.553 | 5.786 | 872,491 | 5.6859 | 0.44% |
| 2016-02-26 | 0 | 6.850 | 6.840 | 6.850 | 6.670 | 6.880 | 2,073,500 | 14,004,749 | 6.7542 | 5.720 | 5.711 | 5.720 | 5.569 | 5.745 | 2,483,336 | 5.6395 | 4.58% |
| 2016-02-25 | 0 | 6.550 | 6.540 | 6.560 | 6.410 | 6.940 | 5,352,700 | 35,606,942 | 6.6521 | 5.469 | 5.461 | 5.477 | 5.352 | 5.795 | 6,410,684 | 5.5543 | -5.62% |
| 2016-02-24 | 0 | 6.940 | 6.920 | 6.950 | 6.800 | 7.200 | 2,553,500 | 17,852,150 | 6.9912 | 5.795 | 5.778 | 5.803 | 5.678 | 6.012 | 3,058,210 | 5.8375 | -2.66% |
| 2016-02-23 | 0 | 7.130 | 7.120 | 7.130 | 7.070 | 7.310 | 3,163,000 | 22,787,640 | 7.2044 | 5.953 | 5.945 | 5.953 | 5.903 | 6.104 | 3,788,180 | 6.0155 | -2.06% |
| 2016-02-22 | 0 | 7.280 | 7.270 | 7.280 | 7.160 | 7.290 | 2,686,000 | 19,471,777 | 7.2494 | 6.079 | 6.070 | 6.079 | 5.978 | 6.087 | 3,216,899 | 6.0530 | 0.83% |
| 2016-02-19 | 0 | 7.220 | 7.200 | 7.260 | 7.040 | 7.270 | 3,276,000 | 23,567,292 | 7.1939 | 6.028 | 6.012 | 6.062 | 5.878 | 6.070 | 3,923,515 | 6.0067 | 0.00% |
| 2016-02-18 | 0 | 7.220 | 7.210 | 7.240 | 7.190 | 7.400 | 5,892,500 | 42,921,442 | 7.2841 | 6.028 | 6.020 | 6.045 | 6.003 | 6.179 | 7,057,178 | 6.0820 | 0.84% |
| 2016-02-17 | 0 | 7.160 | 7.180 | 7.190 | 7.050 | 7.500 | 5,784,500 | 41,535,627 | 7.1805 | 5.978 | 5.995 | 6.003 | 5.887 | 6.262 | 6,927,831 | 5.9955 | -3.63% |
| 2016-02-16 | 0 | 7.430 | 7.430 | 7.440 | 7.120 | 7.490 | 7,405,500 | 54,733,735 | 7.3910 | 6.204 | 6.204 | 6.212 | 5.945 | 6.254 | 8,869,229 | 6.1712 | 4.35% |
| 2016-02-15 | 0 | 7.120 | 7.120 | 7.150 | 6.990 | 7.220 | 2,500,000 | 17,717,707 | 7.0871 | 5.945 | 5.945 | 5.970 | 5.836 | 6.028 | 2,994,136 | 5.9175 | 1.71% |
| 2016-02-12 | 0 | 7.000 | 7.000 | 7.010 | 6.980 | 7.040 | 8,140,000 | 57,051,505 | 7.0088 | 5.845 | 5.845 | 5.853 | 5.828 | 5.878 | 9,748,906 | 5.8521 | -0.57% |
| 2016-02-11 | 0 | 7.040 | 7.000 | 7.040 | 6.800 | 7.140 | 6,951,000 | 48,720,465 | 7.0091 | 5.878 | 5.845 | 5.878 | 5.678 | 5.962 | 8,324,895 | 5.8524 | -0.28% |
| 2016-02-05 | 0 | 7.060 | 7.060 | 7.070 | 6.950 | 7.330 | 5,019,500 | 35,394,887 | 7.0515 | 5.895 | 5.895 | 5.903 | 5.803 | 6.120 | 6,011,626 | 5.8877 | 0.71% |
| 2016-02-04 | 0 | 7.010 | 7.000 | 7.010 | 6.630 | 7.070 | 5,950,000 | 40,834,092 | 6.8629 | 5.853 | 5.845 | 5.853 | 5.536 | 5.903 | 7,126,043 | 5.7303 | 4.32% |
| 2016-02-03 | 0 | 6.720 | 6.720 | 6.740 | 6.550 | 6.760 | 5,776,647 | 38,592,674 | 6.6808 | 5.611 | 5.611 | 5.628 | 5.469 | 5.644 | 6,918,426 | 5.5782 | -0.44% |
| 2016-02-02 | 0 | 6.750 | 6.720 | 6.750 | 6.490 | 6.750 | 4,593,500 | 30,488,520 | 6.6373 | 5.636 | 5.611 | 5.636 | 5.419 | 5.636 | 5,501,425 | 5.5419 | 3.85% |
| 2016-02-01 | 0 | 6.500 | 6.500 | 6.510 | 6.350 | 6.670 | 6,227,434 | 40,406,788 | 6.4885 | 5.427 | 5.427 | 5.436 | 5.302 | 5.569 | 7,458,313 | 5.4177 | -2.55% |
| 2016-01-29 | 0 | 6.670 | 6.680 | 6.730 | 6.050 | 6.850 | 5,648,100 | 37,186,987 | 6.5840 | 5.569 | 5.578 | 5.619 | 5.052 | 5.720 | 6,764,471 | 5.4974 | 10.98% |
| 2016-01-28 | 0 | 6.010 | 6.000 | 6.040 | 5.900 | 6.040 | 4,893,700 | 29,229,076 | 5.9728 | 5.018 | 5.010 | 5.043 | 4.926 | 5.043 | 5,860,961 | 4.9871 | 0.50% |
| 2016-01-27 | 0 | 5.980 | 5.980 | 6.000 | 5.880 | 6.160 | 6,614,500 | 39,594,877 | 5.9861 | 4.993 | 4.993 | 5.010 | 4.910 | 5.143 | 7,921,884 | 4.9982 | -0.66% |
| 2016-01-26 | 0 | 6.020 | 6.000 | 6.020 | 5.980 | 6.200 | 5,765,900 | 35,218,772 | 6.1081 | 5.026 | 5.010 | 5.026 | 4.993 | 5.177 | 6,905,555 | 5.1001 | -1.63% |
| 2016-01-25 | 0 | 6.120 | 6.120 | 6.130 | 6.020 | 6.220 | 5,643,509 | 34,568,826 | 6.1254 | 5.110 | 5.110 | 5.118 | 5.026 | 5.193 | 6,758,973 | 5.1145 | 0.49% |
| 2016-01-22 | 0 | 6.090 | 6.090 | 6.100 | 5.750 | 6.100 | 12,226,500 | 72,316,075 | 5.9147 | 5.085 | 5.085 | 5.093 | 4.801 | 5.093 | 14,643,120 | 4.9386 | 4.82% |
| 2016-01-21 | 0 | 5.810 | 5.790 | 5.840 | 5.750 | 6.120 | 11,499,900 | 67,807,813 | 5.8964 | 4.851 | 4.834 | 4.876 | 4.801 | 5.110 | 13,772,904 | 4.9233 | -3.65% |
| 2016-01-20 | 0 | 6.030 | 6.020 | 6.030 | 5.860 | 6.190 | 4,386,632 | 26,354,276 | 6.0079 | 5.035 | 5.026 | 5.035 | 4.893 | 5.168 | 5,253,668 | 5.0164 | -3.52% |
| 2016-01-19 | 0 | 6.250 | 6.250 | 6.270 | 6.170 | 6.340 | 3,590,000 | 22,472,321 | 6.2597 | 5.219 | 5.219 | 5.235 | 5.152 | 5.294 | 4,299,579 | 5.2266 | -0.95% |
| 2016-01-18 | 0 | 6.310 | 6.290 | 6.300 | 5.970 | 6.380 | 4,066,000 | 25,515,995 | 6.2755 | 5.269 | 5.252 | 5.260 | 4.985 | 5.327 | 4,869,662 | 5.2398 | 2.27% |
| 2016-01-15 | 0 | 6.170 | 6.170 | 6.200 | 6.130 | 6.510 | 8,223,000 | 51,648,959 | 6.2810 | 5.152 | 5.152 | 5.177 | 5.118 | 5.436 | 9,848,311 | 5.2444 | -5.22% |
| 2016-01-14 | 0 | 6.510 | 6.530 | 6.550 | 6.400 | 6.580 | 8,566,000 | 55,733,157 | 6.5063 | 5.436 | 5.452 | 5.469 | 5.344 | 5.494 | 10,259,106 | 5.4326 | -1.21% |
| 2016-01-13 | 0 | 6.590 | 6.560 | 6.600 | 6.480 | 7.110 | 8,785,400 | 59,371,951 | 6.7580 | 5.502 | 5.477 | 5.511 | 5.411 | 5.937 | 10,521,872 | 5.6427 | -3.23% |
| 2016-01-12 | 0 | 6.810 | 6.820 | 6.860 | 6.800 | 7.330 | 7,069,000 | 49,472,660 | 6.9985 | 5.686 | 5.694 | 5.728 | 5.678 | 6.120 | 8,466,218 | 5.8435 | -4.89% |
| 2016-01-11 | 0 | 7.160 | 7.130 | 7.150 | 7.070 | 7.460 | 8,078,500 | 57,954,663 | 7.1739 | 5.978 | 5.953 | 5.970 | 5.903 | 6.229 | 9,675,250 | 5.9900 | -4.66% |
| 2016-01-08 | 0 | 7.510 | 7.460 | 7.490 | 7.160 | 7.540 | 5,638,563 | 41,558,726 | 7.3704 | 6.271 | 6.229 | 6.254 | 5.978 | 6.296 | 6,753,049 | 6.1541 | 2.60% |
| 2016-01-07 | 0 | 7.320 | 7.320 | 7.350 | 7.130 | 7.780 | 11,511,800 | 84,753,715 | 7.3623 | 6.112 | 6.112 | 6.137 | 5.953 | 6.496 | 13,787,156 | 6.1473 | -6.39% |
| 2016-01-06 | 0 | 7.940 | 7.930 | 7.940 | 7.700 | 8.180 | 8,504,621 | 67,520,133 | 7.9392 | 6.529 | 6.521 | 6.529 | 6.332 | 6.727 | 10,341,896 | 6.5288 | -2.22% |
| 2016-01-05 | 0 | 8.120 | 8.120 | 8.170 | 7.990 | 8.510 | 6,141,500 | 50,289,752 | 8.1885 | 6.677 | 6.677 | 6.719 | 6.571 | 6.998 | 7,468,264 | 6.7338 | -4.47% |
| 2016-01-04 | 0 | 8.500 | 8.490 | 8.500 | 8.400 | 9.060 | 5,215,000 | 45,044,982 | 8.6376 | 6.990 | 6.982 | 6.990 | 6.908 | 7.450 | 6,341,610 | 7.1031 | -6.18% |
| 2015-12-31 | 0 | 9.060 | 9.060 | 9.070 | 8.970 | 9.130 | 2,173,000 | 19,599,072 | 9.0194 | 7.450 | 7.450 | 7.459 | 7.376 | 7.508 | 2,642,439 | 7.4170 | 0.67% |
| 2015-12-30 | 0 | 9.000 | 8.970 | 9.010 | 8.950 | 9.090 | 2,491,000 | 22,474,218 | 9.0222 | 7.401 | 7.376 | 7.409 | 7.360 | 7.475 | 3,029,137 | 7.4193 | -0.33% |
| 2015-12-29 | 0 | 9.030 | 9.020 | 9.030 | 9.000 | 9.060 | 2,094,000 | 18,868,256 | 9.0106 | 7.426 | 7.418 | 7.426 | 7.401 | 7.450 | 2,546,372 | 7.4099 | 0.67% |
| 2015-12-28 | 0 | 8.970 | 8.950 | 8.970 | 8.910 | 9.160 | 593,500 | 5,339,602 | 8.9968 | 7.376 | 7.360 | 7.376 | 7.327 | 7.533 | 721,715 | 7.3985 | -1.10% |
| 2015-12-24 | 0 | 9.070 | 9.060 | 9.070 | 9.060 | 9.170 | 1,804,500 | 16,380,645 | 9.0777 | 7.459 | 7.450 | 7.459 | 7.450 | 7.541 | 2,194,331 | 7.4650 | 0.89% |
| 2015-12-23 | 0 | 8.990 | 8.990 | 9.000 | 8.900 | 9.180 | 2,722,416 | 24,599,187 | 9.0358 | 7.393 | 7.393 | 7.401 | 7.319 | 7.549 | 3,310,547 | 7.4306 | 0.11% |
| 2015-12-22 | 0 | 8.980 | 8.970 | 8.990 | 8.730 | 9.060 | 2,074,000 | 18,577,957 | 8.9575 | 7.385 | 7.376 | 7.393 | 7.179 | 7.450 | 2,522,052 | 7.3662 | 2.63% |
| 2015-12-21 | 0 | 8.750 | 8.740 | 8.760 | 8.730 | 9.070 | 3,999,500 | 35,178,170 | 8.7956 | 7.196 | 7.187 | 7.204 | 7.179 | 7.459 | 4,863,522 | 7.2331 | -2.78% |
| 2015-12-18 | 0 | 9.000 | 8.990 | 9.040 | 8.990 | 9.340 | 5,376,677 | 49,243,292 | 9.1587 | 7.401 | 7.393 | 7.434 | 7.393 | 7.681 | 6,538,214 | 7.5316 | -3.64% |
| 2015-12-17 | 0 | 9.340 | 9.330 | 9.340 | 9.200 | 9.390 | 2,789,000 | 25,971,417 | 9.3121 | 7.681 | 7.672 | 7.681 | 7.566 | 7.722 | 3,391,515 | 7.6578 | 1.85% |
| 2015-12-16 | 0 | 9.170 | 9.170 | 9.190 | 9.160 | 9.400 | 2,856,500 | 26,394,320 | 9.2401 | 7.541 | 7.541 | 7.557 | 7.533 | 7.730 | 3,473,597 | 7.5986 | -1.40% |
| 2015-12-15 | 0 | 9.300 | 9.300 | 9.330 | 9.170 | 9.370 | 1,510,000 | 14,010,985 | 9.2788 | 7.648 | 7.648 | 7.672 | 7.541 | 7.705 | 1,836,209 | 7.6304 | 0.65% |
| 2015-12-14 | 0 | 9.240 | 9.210 | 9.290 | 9.000 | 9.290 | 3,442,864 | 31,610,612 | 9.1815 | 7.598 | 7.574 | 7.640 | 7.401 | 7.640 | 4,186,635 | 7.5504 | 0.54% |
| 2015-12-11 | 0 | 9.190 | 9.190 | 9.200 | 8.890 | 9.200 | 3,409,575 | 30,978,417 | 9.0857 | 7.557 | 7.557 | 7.566 | 7.311 | 7.566 | 4,146,154 | 7.4716 | 1.55% |
| 2015-12-10 | 0 | 9.050 | 9.040 | 9.060 | 8.820 | 9.330 | 3,943,000 | 35,804,962 | 9.0806 | 7.442 | 7.434 | 7.450 | 7.253 | 7.672 | 4,794,816 | 7.4674 | -0.22% |
| 2015-12-09 | 0 | 9.070 | 9.070 | 9.080 | 9.070 | 9.610 | 11,691,500 | 107,323,296 | 9.1796 | 7.459 | 7.459 | 7.467 | 7.459 | 7.903 | 14,217,245 | 7.5488 | -6.49% |
| 2015-12-08 | 0 | 9.700 | 9.690 | 9.700 | 9.680 | 10.10 | 4,662,400 | 45,644,184 | 9.7898 | 7.977 | 7.969 | 7.977 | 7.960 | 8.306 | 5,669,630 | 8.0506 | -3.96% |
| 2015-12-07 | 0 | 10.10 | 10.08 | 10.12 | 10.04 | 10.20 | 6,662,545 | 67,404,670 | 10.117 | 8.306 | 8.289 | 8.322 | 8.256 | 8.388 | 8,101,872 | 8.3196 | -0.39% |
| 2015-12-04 | 0 | 10.14 | 10.14 | 10.16 | 10.08 | 10.60 | 7,563,649 | 77,750,622 | 10.280 | 8.339 | 8.339 | 8.355 | 8.289 | 8.717 | 9,197,644 | 8.4533 | -5.41% |
| 2015-12-03 | 0 | 10.72 | 10.70 | 10.74 | 10.52 | 11.04 | 4,578,598 | 48,798,599 | 10.658 | 8.816 | 8.799 | 8.832 | 8.651 | 9.079 | 5,567,724 | 8.7646 | -3.25% |
| 2015-12-02 | 0 | 11.08 | 11.04 | 11.06 | 11.02 | 11.18 | 2,340,000 | 25,908,750 | 11.072 | 9.112 | 9.079 | 9.095 | 9.062 | 9.194 | 2,845,516 | 9.1051 | -0.18% |
| 2015-12-01 | 0 | 11.10 | 11.08 | 11.10 | 11.02 | 11.20 | 2,096,800 | 23,287,453 | 11.106 | 9.128 | 9.112 | 9.128 | 9.062 | 9.210 | 2,549,777 | 9.1331 | -0.36% |
| 2015-11-30 | 0 | 11.14 | 11.12 | 11.16 | 11.06 | 11.20 | 1,368,700 | 15,232,447 | 11.129 | 9.161 | 9.144 | 9.177 | 9.095 | 9.210 | 1,664,384 | 9.1520 | -0.54% |
| 2015-11-27 | 0 | 11.20 | 11.16 | 11.20 | 11.08 | 11.52 | 1,671,500 | 18,672,185 | 11.171 | 9.210 | 9.177 | 9.210 | 9.112 | 9.473 | 2,032,598 | 9.1864 | -1.58% |
| 2015-11-26 | 0 | 11.38 | 11.38 | 11.40 | 11.30 | 11.54 | 888,000 | 10,084,535 | 11.357 | 9.358 | 9.358 | 9.375 | 9.293 | 9.490 | 1,079,837 | 9.3389 | 0.35% |
| 2015-11-25 | 0 | 11.34 | 11.32 | 11.38 | 11.30 | 11.54 | 556,000 | 6,325,210 | 11.376 | 9.325 | 9.309 | 9.358 | 9.293 | 9.490 | 676,114 | 9.3552 | -0.35% |
| 2015-11-24 | 0 | 11.38 | 11.36 | 11.46 | 11.28 | 11.58 | 1,569,500 | 17,925,996 | 11.422 | 9.358 | 9.342 | 9.424 | 9.276 | 9.523 | 1,908,563 | 9.3924 | -1.22% |
| 2015-11-23 | 0 | 11.52 | 11.52 | 11.54 | 11.30 | 11.58 | 1,575,500 | 18,117,550 | 11.500 | 9.473 | 9.473 | 9.490 | 9.293 | 9.523 | 1,915,859 | 9.4566 | 0.88% |
| 2015-11-20 | 0 | 11.42 | 11.40 | 11.44 | 11.20 | 11.44 | 1,664,500 | 18,937,445 | 11.377 | 9.391 | 9.375 | 9.408 | 9.210 | 9.408 | 2,024,086 | 9.3560 | 0.88% |
| 2015-11-19 | 0 | 11.32 | 11.28 | 11.32 | 11.20 | 11.36 | 1,169,400 | 13,190,982 | 11.280 | 9.309 | 9.276 | 9.309 | 9.210 | 9.342 | 1,422,029 | 9.2762 | 2.35% |
| 2015-11-18 | 0 | 11.06 | 11.06 | 11.12 | 11.06 | 11.50 | 4,922,500 | 55,420,361 | 11.259 | 9.095 | 9.095 | 9.144 | 9.095 | 9.457 | 5,985,920 | 9.2585 | -2.30% |
| 2015-11-17 | 0 | 11.32 | 11.30 | 11.34 | 11.14 | 11.44 | 3,591,000 | 40,269,900 | 11.214 | 9.309 | 9.293 | 9.325 | 9.161 | 9.408 | 4,366,773 | 9.2219 | 2.91% |
| 2015-11-16 | 0 | 11.00 | 11.00 | 11.06 | 10.90 | 11.12 | 3,506,500 | 38,610,980 | 11.011 | 9.046 | 9.046 | 9.095 | 8.964 | 9.144 | 4,264,018 | 9.0551 | -3.17% |
| 2015-11-13 | 0 | 11.36 | 11.30 | 11.36 | 11.20 | 11.56 | 1,988,206 | 22,563,925 | 11.349 | 9.342 | 9.293 | 9.342 | 9.210 | 9.506 | 2,417,723 | 9.3327 | -1.90% |
| 2015-11-12 | 0 | 11.58 | 11.56 | 11.60 | 11.52 | 11.74 | 1,834,500 | 21,319,640 | 11.622 | 9.523 | 9.506 | 9.539 | 9.473 | 9.654 | 2,230,812 | 9.5569 | -0.52% |
| 2015-11-11 | 0 | 11.64 | 11.62 | 11.64 | 11.50 | 11.68 | 1,541,400 | 17,878,493 | 11.599 | 9.572 | 9.556 | 9.572 | 9.457 | 9.605 | 1,874,393 | 9.5383 | 0.87% |
| 2015-11-10 | 0 | 11.54 | 11.52 | 11.54 | 11.46 | 11.68 | 2,680,000 | 30,927,602 | 11.540 | 9.490 | 9.473 | 9.490 | 9.424 | 9.605 | 3,258,967 | 9.4900 | -1.03% |
| 2015-11-09 | 0 | 11.66 | 11.64 | 11.68 | 11.28 | 11.72 | 4,858,000 | 56,551,230 | 11.641 | 9.589 | 9.572 | 9.605 | 9.276 | 9.638 | 5,907,486 | 9.5728 | 3.37% |
| 2015-11-06 | 0 | 11.28 | 11.28 | 11.30 | 11.12 | 11.70 | 7,351,000 | 83,188,317 | 11.317 | 9.276 | 9.276 | 9.293 | 9.144 | 9.621 | 8,939,056 | 9.3062 | -3.75% |
| 2015-11-05 | 0 | 11.72 | 11.68 | 11.80 | 11.44 | 11.88 | 5,024,500 | 58,075,732 | 11.559 | 9.638 | 9.605 | 9.704 | 9.408 | 9.769 | 6,109,956 | 9.5051 | 0.00% |
| 2015-11-04 | 0 | 11.72 | 11.70 | 11.76 | 11.46 | 11.92 | 7,529,790 | 88,173,860 | 11.710 | 9.638 | 9.621 | 9.671 | 9.424 | 9.802 | 9,156,470 | 9.6297 | 1.38% |
| 2015-11-03 | 0 | 11.56 | 11.54 | 11.56 | 11.36 | 11.80 | 3,079,000 | 35,607,529 | 11.565 | 9.506 | 9.490 | 9.506 | 9.342 | 9.704 | 3,744,164 | 9.5101 | 0.87% |
| 2015-11-02 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.92 | 4,864,500 | 56,852,618 | 11.687 | 9.424 | 9.408 | 9.424 | 9.391 | 9.802 | 5,915,391 | 9.6110 | -2.72% |
| 2015-10-30 | 0 | 11.78 | 11.76 | 11.78 | 11.70 | 12.00 | 3,936,500 | 46,453,315 | 11.801 | 9.687 | 9.671 | 9.687 | 9.621 | 9.868 | 4,786,912 | 9.7042 | -1.17% |
| 2015-10-29 | 0 | 11.92 | 11.92 | 11.94 | 11.80 | 12.58 | 9,809,500 | 117,812,545 | 12.010 | 9.802 | 9.802 | 9.819 | 9.704 | 10.35 | 11,928,672 | 9.8764 | -4.64% |
| 2015-10-28 | 0 | 12.50 | 12.48 | 12.50 | 12.42 | 12.64 | 3,899,500 | 48,727,655 | 12.496 | 10.28 | 10.26 | 10.28 | 10.21 | 10.39 | 4,741,919 | 10.276 | -0.64% |
| 2015-10-27 | 0 | 12.58 | 12.56 | 12.58 | 12.28 | 12.86 | 6,757,000 | 84,259,420 | 12.470 | 10.35 | 10.33 | 10.35 | 10.10 | 10.58 | 8,216,732 | 10.255 | -1.10% |
| 2015-10-26 | 0 | 12.72 | 12.72 | 12.76 | 12.64 | 13.10 | 8,107,000 | 103,811,730 | 12.805 | 10.46 | 10.46 | 10.49 | 10.39 | 10.77 | 9,858,376 | 10.530 | 0.63% |
| 2015-10-23 | 0 | 12.64 | 12.64 | 12.66 | 12.60 | 13.42 | 93,210,200 | 1,212,358,691 | 13.007 | 10.39 | 10.39 | 10.41 | 10.36 | 11.04 | 113,346,640 | 10.696 | -13.19% |
| 2015-10-22 | 0 | 14.56 | 14.52 | 14.56 | 13.82 | 14.58 | 3,103,900 | 44,720,314 | 14.408 | 11.97 | 11.94 | 11.97 | 11.36 | 11.99 | 3,774,444 | 11.848 | 5.20% |
| 2015-10-20 | 0 | 13.84 | 13.80 | 13.90 | 13.76 | 13.90 | 1,144,200 | 15,822,923 | 13.829 | 11.38 | 11.35 | 11.43 | 11.32 | 11.43 | 1,391,384 | 11.372 | -1.14% |
| 2015-10-19 | 0 | 14.00 | 13.98 | 14.00 | 13.86 | 14.12 | 759,500 | 10,627,430 | 13.993 | 11.51 | 11.50 | 11.51 | 11.40 | 11.61 | 923,577 | 11.507 | 0.43% |
| 2015-10-16 | 0 | 13.94 | 13.94 | 14.02 | 13.72 | 14.12 | 1,437,000 | 19,928,680 | 13.868 | 11.46 | 11.46 | 11.53 | 11.28 | 11.61 | 1,747,439 | 11.405 | -1.13% |
| 2015-10-15 | 0 | 14.10 | 14.08 | 14.10 | 13.82 | 14.26 | 493,300 | 6,923,852 | 14.036 | 11.60 | 11.58 | 11.60 | 11.36 | 11.73 | 599,869 | 11.542 | 2.03% |
| 2015-10-14 | 0 | 13.82 | 13.80 | 13.82 | 13.68 | 13.96 | 549,000 | 7,584,510 | 13.815 | 11.36 | 11.35 | 11.36 | 11.25 | 11.48 | 667,602 | 11.361 | 0.14% |
| 2015-10-13 | 0 | 13.80 | 13.76 | 13.82 | 13.72 | 13.90 | 1,474,000 | 20,353,891 | 13.809 | 11.35 | 11.32 | 11.36 | 11.28 | 11.43 | 1,792,432 | 11.355 | -1.29% |
| 2015-10-12 | 0 | 13.98 | 13.94 | 13.98 | 13.76 | 14.34 | 1,587,000 | 22,402,912 | 14.117 | 11.50 | 11.46 | 11.50 | 11.32 | 11.79 | 1,929,844 | 11.609 | -0.14% |
| 2015-10-09 | 0 | 14.00 | 14.00 | 14.04 | 13.92 | 14.14 | 2,023,000 | 28,159,741 | 13.920 | 11.51 | 11.51 | 11.55 | 11.45 | 11.63 | 2,460,034 | 11.447 | 0.72% |
| 2015-10-08 | 0 | 13.90 | 13.86 | 13.90 | 13.66 | 14.20 | 1,635,722 | 22,631,258 | 13.836 | 11.43 | 11.40 | 11.43 | 11.23 | 11.68 | 1,989,091 | 11.378 | -1.84% |
| 2015-10-07 | 0 | 14.16 | 14.14 | 14.20 | 13.28 | 14.20 | 2,714,500 | 37,957,895 | 13.983 | 11.64 | 11.63 | 11.68 | 10.92 | 11.68 | 3,300,920 | 11.499 | 6.15% |
| 2015-10-06 | 0 | 13.34 | 13.30 | 13.34 | 12.80 | 13.48 | 1,651,573 | 22,017,208 | 13.331 | 10.97 | 10.94 | 10.97 | 10.53 | 11.09 | 2,008,367 | 10.963 | 3.25% |
| 2015-10-05 | 0 | 12.92 | 12.78 | 12.92 | 12.26 | 13.00 | 714,500 | 9,157,659 | 12.817 | 10.62 | 10.51 | 10.62 | 10.08 | 10.69 | 868,855 | 10.540 | 0.62% |
| 2015-10-02 | 0 | 12.84 | 12.74 | 12.88 | 11.96 | 12.98 | 1,224,000 | 15,711,820 | 12.837 | 10.56 | 10.48 | 10.59 | 9.835 | 10.67 | 1,488,424 | 10.556 | 2.07% |
| 2015-09-30 | 0 | 12.58 | 12.50 | 12.58 | 12.28 | 12.66 | 1,270,500 | 15,805,913 | 12.441 | 10.35 | 10.28 | 10.35 | 10.10 | 10.41 | 1,544,969 | 10.231 | 1.94% |
| 2015-09-29 | 0 | 12.34 | 12.34 | 12.38 | 12.08 | 12.54 | 1,014,743 | 12,470,335 | 12.289 | 10.15 | 10.15 | 10.18 | 9.934 | 10.31 | 1,233,961 | 10.106 | -1.44% |
| 2015-09-25 | 0 | 12.52 | 12.50 | 12.54 | 12.24 | 12.74 | 778,500 | 9,706,488 | 12.468 | 10.30 | 10.28 | 10.31 | 10.07 | 10.48 | 946,681 | 10.253 | -1.42% |
| 2015-09-24 | 0 | 12.70 | 12.68 | 12.70 | 12.60 | 12.84 | 671,500 | 8,540,735 | 12.719 | 10.44 | 10.43 | 10.44 | 10.36 | 10.56 | 816,566 | 10.459 | 0.79% |
| 2015-09-23 | 0 | 12.60 | 12.56 | 12.60 | 12.36 | 12.68 | 742,700 | 9,308,740 | 12.534 | 10.36 | 10.33 | 10.36 | 10.16 | 10.43 | 903,147 | 10.307 | -1.25% |
| 2015-09-22 | 0 | 12.76 | 12.74 | 12.76 | 12.60 | 12.84 | 1,043,000 | 13,265,715 | 12.719 | 10.49 | 10.48 | 10.49 | 10.36 | 10.56 | 1,268,322 | 10.459 | 0.00% |
| 2015-09-21 | 0 | 12.76 | 12.74 | 12.78 | 12.48 | 12.80 | 753,800 | 9,563,866 | 12.688 | 10.49 | 10.48 | 10.51 | 10.26 | 10.53 | 916,645 | 10.434 | -0.16% |
| 2015-09-18 | 0 | 12.78 | 12.74 | 12.76 | 12.60 | 12.86 | 3,399,675 | 43,294,096 | 12.735 | 10.51 | 10.48 | 10.49 | 10.36 | 10.58 | 4,134,116 | 10.472 | 1.75% |
| 2015-09-17 | 0 | 12.56 | 12.54 | 12.56 | 12.46 | 12.92 | 3,005,500 | 37,933,290 | 12.621 | 10.33 | 10.31 | 10.33 | 10.25 | 10.62 | 3,654,786 | 10.379 | 2.95% |
| 2015-09-16 | 0 | 12.20 | 12.18 | 12.20 | 11.80 | 12.32 | 2,044,500 | 24,789,710 | 12.125 | 10.03 | 10.02 | 10.03 | 9.704 | 10.13 | 2,486,179 | 9.9710 | 3.57% |
| 2015-09-15 | 0 | 11.78 | 11.74 | 11.78 | 11.74 | 12.36 | 1,000,573 | 12,040,576 | 12.034 | 9.687 | 9.654 | 9.687 | 9.654 | 10.16 | 1,216,729 | 9.8959 | -4.38% |
| 2015-09-14 | 0 | 12.32 | 12.30 | 12.32 | 12.08 | 12.40 | 883,000 | 10,867,545 | 12.308 | 10.13 | 10.11 | 10.13 | 9.934 | 10.20 | 1,073,757 | 10.121 | 2.50% |
| 2015-09-11 | 0 | 12.02 | 11.98 | 12.06 | 11.98 | 12.18 | 1,759,500 | 21,168,360 | 12.031 | 9.885 | 9.852 | 9.917 | 9.852 | 10.02 | 2,139,609 | 9.8936 | 0.33% |
| 2015-09-10 | 0 | 11.98 | 11.98 | 12.00 | 11.30 | 12.12 | 2,088,000 | 24,927,450 | 11.938 | 9.852 | 9.852 | 9.868 | 9.293 | 9.967 | 2,539,076 | 9.8175 | -0.17% |
| 2015-09-09 | 0 | 12.00 | 11.98 | 12.00 | 11.52 | 12.00 | 1,466,500 | 17,520,790 | 11.947 | 9.868 | 9.852 | 9.868 | 9.473 | 9.868 | 1,783,312 | 9.8249 | 4.53% |
| 2015-09-08 | 0 | 11.48 | 11.46 | 11.48 | 11.10 | 11.60 | 1,091,500 | 12,318,095 | 11.286 | 9.441 | 9.424 | 9.441 | 9.128 | 9.539 | 1,327,300 | 9.2806 | 0.88% |
| 2015-09-07 | 0 | 11.38 | 11.38 | 11.40 | 11.02 | 11.46 | 646,000 | 7,310,555 | 11.317 | 9.358 | 9.358 | 9.375 | 9.062 | 9.424 | 785,557 | 9.3062 | 1.97% |
| 2015-09-04 | 0 | 11.16 | 11.14 | 11.20 | 10.88 | 11.20 | 736,090 | 8,116,427 | 11.026 | 9.177 | 9.161 | 9.210 | 8.947 | 9.210 | 895,109 | 9.0675 | -0.18% |
| 2015-09-02 | 0 | 11.18 | 11.18 | 11.20 | 10.98 | 11.26 | 1,216,000 | 13,610,304 | 11.193 | 9.194 | 9.194 | 9.210 | 9.029 | 9.260 | 1,478,696 | 9.2043 | 0.18% |
| 2015-09-01 | 0 | 11.16 | 11.16 | 11.18 | 11.02 | 11.28 | 983,500 | 10,952,615 | 11.136 | 9.177 | 9.177 | 9.194 | 9.062 | 9.276 | 1,195,968 | 9.1579 | -0.71% |
| 2015-08-31 | 0 | 11.24 | 11.20 | 11.34 | 10.80 | 11.38 | 1,607,000 | 17,719,085 | 11.026 | 9.243 | 9.210 | 9.325 | 8.881 | 9.358 | 1,954,164 | 9.0673 | -0.88% |
| 2015-08-28 | 0 | 11.34 | 11.26 | 11.38 | 11.18 | 11.78 | 1,767,500 | 20,079,640 | 11.361 | 9.325 | 9.260 | 9.358 | 9.194 | 9.687 | 2,149,338 | 9.3422 | -1.22% |
| 2015-08-27 | 0 | 11.48 | 11.40 | 11.50 | 10.84 | 11.50 | 1,509,500 | 16,920,320 | 11.209 | 9.441 | 9.375 | 9.457 | 8.914 | 9.457 | 1,835,601 | 9.2179 | 5.90% |
| 2015-08-26 | 0 | 10.84 | 10.82 | 10.84 | 10.52 | 11.12 | 828,500 | 8,959,210 | 10.814 | 8.914 | 8.898 | 8.914 | 8.651 | 9.144 | 1,007,483 | 8.8927 | -0.91% |
| 2015-08-25 | 0 | 10.94 | 10.90 | 10.96 | 10.30 | 11.48 | 2,737,500 | 29,552,950 | 10.796 | 8.996 | 8.964 | 9.013 | 8.470 | 9.441 | 3,328,889 | 8.8777 | -1.62% |
| 2015-08-24 | 0 | 11.12 | 11.06 | 11.12 | 10.30 | 11.52 | 2,839,500 | 30,684,445 | 10.806 | 9.144 | 9.095 | 9.144 | 8.470 | 9.473 | 3,452,925 | 8.8865 | -5.76% |
| 2015-08-21 | 0 | 11.80 | 11.80 | 11.82 | 11.80 | 12.32 | 5,414,800 | 65,567,103 | 12.109 | 9.704 | 9.704 | 9.720 | 9.704 | 10.13 | 6,584,573 | 9.9577 | -4.53% |
| 2015-08-20 | 0 | 12.36 | 12.36 | 12.38 | 12.06 | 12.50 | 3,743,400 | 46,309,047 | 12.371 | 10.16 | 10.16 | 10.18 | 9.917 | 10.28 | 4,552,096 | 10.173 | -1.28% |
| 2015-08-19 | 0 | 12.52 | 12.52 | 12.60 | 12.44 | 12.68 | 1,464,300 | 18,294,342 | 12.494 | 10.30 | 10.30 | 10.36 | 10.23 | 10.43 | 1,780,637 | 10.274 | -1.57% |
| 2015-08-18 | 0 | 12.72 | 12.60 | 12.76 | 12.50 | 12.82 | 1,322,900 | 16,770,978 | 12.677 | 10.46 | 10.36 | 10.49 | 10.28 | 10.54 | 1,608,690 | 10.425 | 0.16% |
| 2015-08-17 | 0 | 12.70 | 12.70 | 12.80 | 12.64 | 12.88 | 2,146,000 | 27,348,153 | 12.744 | 10.44 | 10.44 | 10.53 | 10.39 | 10.59 | 2,609,606 | 10.480 | 1.44% |
| 2015-08-14 | 0 | 12.52 | 12.50 | 12.52 | 12.32 | 12.60 | 2,820,000 | 35,252,830 | 12.501 | 10.30 | 10.28 | 10.30 | 10.13 | 10.36 | 3,429,212 | 10.280 | 1.62% |
| 2015-08-13 | 0 | 12.32 | 12.30 | 12.40 | 12.20 | 12.52 | 1,200,000 | 14,789,351 | 12.325 | 10.13 | 10.11 | 10.20 | 10.03 | 10.30 | 1,459,239 | 10.135 | -0.96% |
| 2015-08-12 | 0 | 12.44 | 12.44 | 12.48 | 12.36 | 12.82 | 1,857,500 | 23,153,490 | 12.465 | 10.23 | 10.23 | 10.26 | 10.16 | 10.54 | 2,258,781 | 10.250 | -4.31% |
| 2015-08-11 | 0 | 13.00 | 13.00 | 13.02 | 12.82 | 13.36 | 1,369,000 | 17,856,485 | 13.044 | 10.69 | 10.69 | 10.71 | 10.54 | 10.99 | 1,664,749 | 10.726 | 1.72% |
| 2015-08-10 | 0 | 12.78 | 12.76 | 12.82 | 12.52 | 13.06 | 1,236,900 | 15,754,025 | 12.737 | 10.51 | 10.49 | 10.54 | 10.30 | 10.74 | 1,504,111 | 10.474 | 0.79% |
| 2015-08-07 | 0 | 12.68 | 12.68 | 12.72 | 12.36 | 12.82 | 398,500 | 5,021,635 | 12.601 | 10.43 | 10.43 | 10.46 | 10.16 | 10.54 | 484,589 | 10.363 | 2.59% |
| 2015-08-06 | 0 | 12.36 | 12.38 | 12.42 | 12.30 | 12.66 | 941,000 | 11,665,645 | 12.397 | 10.16 | 10.18 | 10.21 | 10.11 | 10.41 | 1,144,287 | 10.195 | -2.22% |
| 2015-08-05 | 0 | 12.64 | 12.60 | 12.66 | 12.40 | 12.66 | 838,500 | 10,498,980 | 12.521 | 10.39 | 10.36 | 10.41 | 10.20 | 10.41 | 1,019,643 | 10.297 | 0.80% |
| 2015-08-04 | 0 | 12.54 | 12.50 | 12.54 | 12.24 | 12.58 | 901,500 | 11,228,790 | 12.456 | 10.31 | 10.28 | 10.31 | 10.07 | 10.35 | 1,096,253 | 10.243 | 0.64% |
| 2015-08-03 | 0 | 12.46 | 12.44 | 12.48 | 12.40 | 12.84 | 1,195,000 | 14,886,899 | 12.458 | 10.25 | 10.23 | 10.26 | 10.20 | 10.56 | 1,453,159 | 10.245 | -1.89% |
| 2015-07-31 | 0 | 12.70 | 12.68 | 12.70 | 12.54 | 12.70 | 1,400,000 | 17,687,365 | 12.634 | 10.44 | 10.43 | 10.44 | 10.31 | 10.44 | 1,702,446 | 10.389 | 0.00% |
| 2015-07-30 | 0 | 12.70 | 12.66 | 12.70 | 12.40 | 12.70 | 2,672,900 | 33,697,214 | 12.607 | 10.44 | 10.41 | 10.44 | 10.20 | 10.44 | 3,250,333 | 10.367 | 2.42% |
| 2015-07-29 | 0 | 12.40 | 12.36 | 12.40 | 12.20 | 12.60 | 3,062,500 | 37,953,339 | 12.393 | 10.20 | 10.16 | 10.20 | 10.03 | 10.36 | 3,724,100 | 10.191 | 3.33% |
| 2015-07-28 | 0 | 12.00 | 12.00 | 12.02 | 11.76 | 12.38 | 4,277,500 | 51,800,880 | 12.110 | 9.868 | 9.868 | 9.885 | 9.671 | 10.18 | 5,201,579 | 9.9587 | 0.17% |
| 2015-07-27 | 0 | 11.98 | 11.94 | 11.98 | 11.86 | 12.60 | 4,126,000 | 49,714,810 | 12.049 | 9.852 | 9.819 | 9.852 | 9.753 | 10.36 | 5,017,350 | 9.9086 | -4.92% |
| 2015-07-24 | 0 | 12.60 | 12.58 | 12.66 | 12.52 | 12.90 | 1,945,500 | 24,554,655 | 12.621 | 10.36 | 10.35 | 10.41 | 10.30 | 10.61 | 2,365,791 | 10.379 | -2.17% |
| 2015-07-23 | 0 | 12.88 | 12.84 | 12.90 | 12.66 | 13.00 | 1,538,500 | 19,773,018 | 12.852 | 10.59 | 10.56 | 10.61 | 10.41 | 10.69 | 1,870,866 | 10.569 | 1.58% |
| 2015-07-22 | 0 | 12.68 | 12.66 | 12.70 | 12.54 | 12.76 | 5,535,500 | 70,087,759 | 12.662 | 10.43 | 10.41 | 10.44 | 10.31 | 10.49 | 6,731,348 | 10.412 | -0.47% |
| 2015-07-21 | 0 | 12.74 | 12.74 | 12.86 | 12.64 | 13.10 | 3,854,425 | 49,075,250 | 12.732 | 10.48 | 10.48 | 10.58 | 10.39 | 10.77 | 4,687,106 | 10.470 | -1.85% |
| 2015-07-20 | 0 | 12.98 | 12.84 | 12.98 | 12.80 | 13.10 | 2,249,000 | 29,071,365 | 12.926 | 10.67 | 10.56 | 10.67 | 10.53 | 10.77 | 2,734,857 | 10.630 | 0.15% |
| 2015-07-17 | 0 | 12.96 | 12.96 | 12.98 | 12.86 | 13.22 | 2,886,000 | 37,446,000 | 12.975 | 10.66 | 10.66 | 10.67 | 10.58 | 10.87 | 3,509,470 | 10.670 | -0.15% |
| 2015-07-16 | 0 | 12.98 | 12.92 | 12.98 | 12.78 | 13.22 | 2,651,000 | 34,390,629 | 12.973 | 10.67 | 10.62 | 10.67 | 10.51 | 10.87 | 3,223,702 | 10.668 | -1.37% |
| 2015-07-15 | 0 | 13.16 | 13.06 | 13.16 | 12.86 | 13.34 | 1,603,416 | 20,974,297 | 13.081 | 10.82 | 10.74 | 10.82 | 10.58 | 10.97 | 1,949,806 | 10.757 | 0.77% |
| 2015-07-14 | 0 | 13.06 | 13.02 | 13.04 | 13.02 | 13.40 | 2,993,500 | 39,401,805 | 13.163 | 10.74 | 10.71 | 10.72 | 10.71 | 11.02 | 3,640,194 | 10.824 | -2.97% |
| 2015-07-13 | 0 | 13.46 | 13.44 | 13.46 | 12.82 | 13.78 | 1,734,400 | 23,149,798 | 13.347 | 11.07 | 11.05 | 11.07 | 10.54 | 11.33 | 2,109,087 | 10.976 | 3.86% |
| 2015-07-10 | 0 | 12.96 | 12.96 | 12.98 | 12.56 | 13.20 | 2,456,500 | 31,574,425 | 12.853 | 10.66 | 10.66 | 10.67 | 10.33 | 10.85 | 2,987,184 | 10.570 | 1.57% |
| 2015-07-09 | 0 | 12.76 | 12.58 | 12.78 | 10.56 | 12.98 | 2,209,120 | 27,134,050 | 12.283 | 10.49 | 10.35 | 10.51 | 8.684 | 10.67 | 2,686,362 | 10.101 | 16.00% |
| 2015-07-08 | 0 | 11.00 | 10.98 | 11.00 | 9.500 | 12.04 | 12,685,400 | 138,343,702 | 10.906 | 9.046 | 9.029 | 9.046 | 7.812 | 9.901 | 15,425,860 | 8.9683 | -4.18% |
| 2015-07-07 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 12.46 | 7,017,000 | 82,979,850 | 11.826 | 9.441 | 9.441 | 9.457 | 9.375 | 10.25 | 8,532,901 | 9.7247 | -7.87% |
| 2015-07-06 | 0 | 12.46 | 12.48 | 12.50 | 11.18 | 14.18 | 9,763,800 | 117,372,603 | 12.021 | 10.25 | 10.26 | 10.28 | 9.194 | 11.66 | 11,873,099 | 9.8856 | -8.78% |
| 2015-07-03 | 0 | 13.66 | 13.62 | 13.66 | 13.50 | 14.20 | 4,371,000 | 59,871,772 | 13.698 | 11.23 | 11.20 | 11.23 | 11.10 | 11.68 | 5,315,278 | 11.264 | -2.43% |
| 2015-07-02 | 0 | 14.00 | 13.94 | 14.02 | 13.78 | 14.80 | 3,149,000 | 44,500,824 | 14.132 | 11.51 | 11.46 | 11.53 | 11.33 | 12.17 | 3,829,287 | 11.621 | -5.15% |
| 2015-06-30 | 0 | 14.76 | 14.76 | 14.78 | 14.02 | 14.78 | 3,365,300 | 48,659,385 | 14.459 | 12.14 | 12.14 | 12.15 | 11.53 | 12.15 | 4,092,314 | 11.890 | 2.07% |
| 2015-06-29 | 0 | 14.46 | 14.44 | 14.46 | 13.28 | 14.96 | 4,038,000 | 58,088,100 | 14.385 | 11.89 | 11.87 | 11.89 | 10.92 | 12.30 | 4,910,340 | 11.830 | -3.60% |
| 2015-06-26 | 0 | 15.00 | 14.98 | 15.04 | 14.80 | 15.40 | 3,429,500 | 51,476,270 | 15.010 | 12.34 | 12.32 | 12.37 | 12.17 | 12.66 | 4,170,384 | 12.343 | -1.45% |
| 2015-06-25 | 0 | 15.22 | 15.22 | 15.24 | 15.22 | 16.00 | 3,157,000 | 49,333,299 | 15.627 | 12.52 | 12.52 | 12.53 | 12.52 | 13.16 | 3,839,015 | 12.851 | -3.79% |
| 2015-06-24 | 0 | 15.82 | 15.78 | 15.86 | 15.64 | 16.06 | 2,801,100 | 44,449,420 | 15.869 | 13.01 | 12.98 | 13.04 | 12.86 | 13.21 | 3,406,229 | 13.049 | 1.15% |
| 2015-06-23 | 0 | 15.64 | 15.64 | 15.72 | 15.10 | 15.80 | 3,455,500 | 53,686,300 | 15.537 | 12.86 | 12.86 | 12.93 | 12.42 | 12.99 | 4,202,001 | 12.776 | 3.03% |
| 2015-06-22 | 0 | 15.18 | 15.12 | 15.18 | 14.86 | 15.28 | 2,343,947 | 35,374,255 | 15.092 | 12.48 | 12.43 | 12.48 | 12.22 | 12.57 | 2,850,316 | 12.411 | 2.43% |
| 2015-06-19 | 0 | 14.82 | 14.78 | 14.80 | 14.78 | 15.20 | 2,877,000 | 43,257,175 | 15.036 | 12.19 | 12.15 | 12.17 | 12.15 | 12.50 | 3,498,526 | 12.364 | -1.07% |
| 2015-06-18 | 0 | 14.98 | 14.96 | 14.98 | 14.76 | 15.14 | 2,631,800 | 39,480,891 | 15.002 | 12.32 | 12.30 | 12.32 | 12.14 | 12.45 | 3,200,355 | 12.336 | 0.94% |
| 2015-06-17 | 0 | 14.84 | 14.82 | 14.84 | 14.60 | 14.94 | 1,876,000 | 27,769,142 | 14.802 | 12.20 | 12.19 | 12.20 | 12.01 | 12.29 | 2,281,277 | 12.173 | 0.68% |
| 2015-06-16 | 0 | 14.74 | 14.70 | 14.74 | 14.62 | 15.20 | 2,958,000 | 43,801,920 | 14.808 | 12.12 | 12.09 | 12.12 | 12.02 | 12.50 | 3,597,024 | 12.177 | -2.77% |
| 2015-06-15 | 0 | 15.16 | 15.16 | 15.20 | 15.00 | 15.58 | 4,146,000 | 62,949,016 | 15.183 | 12.47 | 12.47 | 12.50 | 12.34 | 12.81 | 5,041,671 | 12.486 | 0.00% |
| 2015-06-12 | 0 | 15.16 | 15.16 | 15.22 | 14.90 | 15.38 | 4,783,324 | 72,115,715 | 15.077 | 12.47 | 12.47 | 12.52 | 12.25 | 12.65 | 5,816,678 | 12.398 | -0.13% |
| 2015-06-11 | 0 | 15.18 | 15.18 | 15.20 | 14.96 | 15.50 | 1,323,000 | 20,078,875 | 15.177 | 12.48 | 12.48 | 12.50 | 12.30 | 12.75 | 1,608,811 | 12.481 | 0.26% |
| 2015-06-10 | 0 | 15.14 | 15.14 | 15.20 | 14.90 | 15.78 | 4,434,000 | 68,545,970 | 15.459 | 12.45 | 12.45 | 12.50 | 12.25 | 12.98 | 5,391,888 | 12.713 | 1.47% |
| 2015-06-09 | 0 | 14.92 | 14.90 | 14.96 | 14.88 | 15.16 | 3,385,000 | 50,607,345 | 14.951 | 12.27 | 12.25 | 12.30 | 12.24 | 12.47 | 4,116,270 | 12.294 | -1.19% |
| 2015-06-08 | 0 | 15.10 | 15.00 | 15.12 | 14.94 | 15.44 | 2,874,500 | 43,524,195 | 15.142 | 12.42 | 12.34 | 12.43 | 12.29 | 12.70 | 3,495,486 | 12.452 | -1.24% |
| 2015-06-05 | 0 | 15.34 | 15.32 | 15.34 | 15.04 | 15.60 | 2,767,600 | 42,515,496 | 15.362 | 12.57 | 12.56 | 12.57 | 12.33 | 12.79 | 3,376,497 | 12.592 | -0.26% |
| 2015-06-04 | 0 | 15.38 | 15.36 | 15.38 | 15.26 | 15.64 | 3,770,500 | 57,852,975 | 15.344 | 12.61 | 12.59 | 12.61 | 12.51 | 12.82 | 4,600,044 | 12.577 | -0.13% |
| 2015-06-03 | 0 | 15.40 | 15.34 | 15.40 | 15.30 | 16.30 | 4,585,600 | 70,980,525 | 15.479 | 12.62 | 12.57 | 12.62 | 12.54 | 13.36 | 5,594,474 | 12.688 | -3.51% |
| 2015-06-02 | 0 | 15.96 | 15.96 | 16.00 | 15.80 | 16.34 | 5,481,900 | 87,774,569 | 16.012 | 13.08 | 13.08 | 13.11 | 12.95 | 13.39 | 6,687,968 | 13.124 | -0.25% |
| 2015-06-01 | 0 | 16.00 | 15.98 | 16.00 | 15.84 | 16.20 | 2,877,500 | 46,009,001 | 15.989 | 13.11 | 13.10 | 13.11 | 12.98 | 13.28 | 3,510,576 | 13.106 | 0.50% |
| 2015-05-29 | 0 | 15.92 | 15.82 | 15.86 | 15.50 | 16.02 | 7,751,500 | 123,147,978 | 15.887 | 13.05 | 12.97 | 13.00 | 12.70 | 13.13 | 9,456,901 | 13.022 | 3.11% |
| 2015-05-28 | 0 | 15.44 | 15.46 | 15.48 | 15.26 | 16.24 | 3,640,500 | 57,421,260 | 15.773 | 12.66 | 12.67 | 12.69 | 12.51 | 13.31 | 4,441,443 | 12.929 | -1.53% |
| 2015-05-27 | 0 | 15.68 | 15.66 | 15.68 | 15.36 | 15.78 | 3,572,500 | 55,633,660 | 15.573 | 12.85 | 12.84 | 12.85 | 12.59 | 12.93 | 4,358,483 | 12.764 | 0.26% |
| 2015-05-26 | 0 | 15.64 | 15.60 | 15.70 | 15.00 | 15.70 | 5,673,900 | 88,120,541 | 15.531 | 12.82 | 12.79 | 12.87 | 12.29 | 12.87 | 6,922,210 | 12.730 | 4.83% |
| 2015-05-22 | 0 | 14.92 | 14.90 | 14.92 | 14.62 | 15.02 | 2,748,000 | 40,874,300 | 14.874 | 12.23 | 12.21 | 12.23 | 11.98 | 12.31 | 3,352,585 | 12.192 | 1.63% |
| 2015-05-21 | 0 | 14.68 | 14.64 | 14.68 | 14.50 | 15.38 | 4,863,500 | 71,738,455 | 14.750 | 12.03 | 12.00 | 12.03 | 11.89 | 12.61 | 5,933,514 | 12.090 | -2.52% |
| 2015-05-20 | 0 | 15.06 | 15.00 | 15.12 | 15.00 | 15.56 | 2,680,500 | 40,945,595 | 15.275 | 12.34 | 12.29 | 12.39 | 12.29 | 12.75 | 3,270,235 | 12.521 | -2.08% |
| 2015-05-19 | 0 | 15.38 | 15.36 | 15.38 | 15.24 | 15.64 | 4,242,365 | 65,184,495 | 15.365 | 12.61 | 12.59 | 12.61 | 12.49 | 12.82 | 5,175,724 | 12.594 | 1.32% |
| 2015-05-18 | 0 | 15.18 | 15.14 | 15.26 | 15.10 | 15.64 | 6,393,500 | 98,242,745 | 15.366 | 12.44 | 12.41 | 12.51 | 12.38 | 12.82 | 7,800,128 | 12.595 | -0.91% |
| 2015-05-15 | 0 | 15.32 | 15.24 | 15.36 | 15.00 | 15.60 | 4,860,500 | 74,564,370 | 15.341 | 12.56 | 12.49 | 12.59 | 12.29 | 12.79 | 5,929,854 | 12.574 | 3.10% |
| 2015-05-14 | 0 | 14.86 | 14.86 | 14.90 | 14.40 | 14.96 | 3,029,000 | 44,886,945 | 14.819 | 12.18 | 12.18 | 12.21 | 11.80 | 12.26 | 3,695,408 | 12.147 | 2.34% |
| 2015-05-13 | 0 | 14.52 | 14.50 | 14.52 | 14.44 | 15.00 | 3,219,000 | 47,013,719 | 14.605 | 11.90 | 11.89 | 11.90 | 11.84 | 12.29 | 3,927,209 | 11.971 | -3.07% |
| 2015-05-12 | 0 | 14.98 | 14.94 | 14.98 | 14.92 | 15.40 | 3,651,500 | 54,877,415 | 15.029 | 12.28 | 12.25 | 12.28 | 12.23 | 12.62 | 4,454,863 | 12.319 | -1.32% |
| 2015-05-11 | 0 | 15.18 | 15.16 | 15.18 | 14.62 | 15.26 | 3,980,000 | 59,869,119 | 15.043 | 12.44 | 12.43 | 12.44 | 11.98 | 12.51 | 4,855,636 | 12.330 | 2.29% |
| 2015-05-08 | 0 | 14.84 | 14.82 | 14.86 | 14.62 | 15.30 | 5,487,100 | 81,589,837 | 14.869 | 12.16 | 12.15 | 12.18 | 11.98 | 12.54 | 6,694,312 | 12.188 | -0.54% |
| 2015-05-07 | 0 | 14.92 | 14.92 | 14.94 | 14.80 | 15.30 | 3,825,000 | 57,240,849 | 14.965 | 12.23 | 12.23 | 12.25 | 12.13 | 12.54 | 4,666,535 | 12.266 | -3.24% |
| 2015-05-06 | 0 | 15.42 | 15.32 | 15.44 | 15.00 | 15.50 | 17,589,936 | 270,249,286 | 15.364 | 12.64 | 12.56 | 12.66 | 12.29 | 12.70 | 21,459,883 | 12.593 | -6.09% |
| 2015-05-05 | 0 | 16.42 | 16.42 | 16.46 | 16.36 | 16.78 | 6,529,500 | 107,481,680 | 16.461 | 13.46 | 13.46 | 13.49 | 13.41 | 13.75 | 7,966,050 | 13.492 | -0.48% |
| 2015-05-04 | 0 | 16.50 | 16.42 | 16.52 | 16.08 | 17.20 | 5,420,500 | 90,023,935 | 16.608 | 13.52 | 13.46 | 13.54 | 13.18 | 14.10 | 6,613,060 | 13.613 | 3.00% |
| 2015-04-30 | 0 | 16.02 | 16.00 | 16.04 | 15.84 | 16.16 | 3,176,500 | 50,849,915 | 16.008 | 13.13 | 13.11 | 13.15 | 12.98 | 13.25 | 3,875,359 | 13.121 | 0.38% |
| 2015-04-29 | 0 | 15.96 | 15.92 | 15.96 | 15.84 | 16.16 | 2,381,500 | 38,086,600 | 15.993 | 13.08 | 13.05 | 13.08 | 12.98 | 13.25 | 2,905,452 | 13.109 | 0.76% |
| 2015-04-28 | 0 | 15.84 | 15.80 | 15.84 | 15.70 | 16.50 | 2,501,500 | 39,960,495 | 15.975 | 12.98 | 12.95 | 12.98 | 12.87 | 13.52 | 3,051,853 | 13.094 | -0.88% |
| 2015-04-27 | 0 | 15.98 | 15.90 | 15.98 | 15.30 | 16.14 | 7,373,000 | 117,359,315 | 15.917 | 13.10 | 13.03 | 13.10 | 12.54 | 13.23 | 8,995,127 | 13.047 | 4.86% |
| 2015-04-24 | 0 | 15.24 | 15.22 | 15.26 | 15.08 | 15.70 | 2,363,500 | 36,334,473 | 15.373 | 12.49 | 12.48 | 12.51 | 12.36 | 12.87 | 2,883,492 | 12.601 | 0.26% |
| 2015-04-23 | 0 | 15.20 | 15.22 | 15.28 | 14.84 | 15.68 | 4,175,500 | 63,059,316 | 15.102 | 12.46 | 12.48 | 12.52 | 12.16 | 12.85 | 5,094,148 | 12.379 | -1.17% |
| 2015-04-22 | 0 | 15.38 | 15.34 | 15.40 | 15.20 | 15.72 | 2,718,000 | 41,877,670 | 15.408 | 12.61 | 12.57 | 12.62 | 12.46 | 12.89 | 3,315,985 | 12.629 | 1.59% |
| 2015-04-21 | 0 | 15.14 | 15.14 | 15.24 | 14.82 | 15.34 | 6,238,500 | 94,921,704 | 15.216 | 12.41 | 12.41 | 12.49 | 12.15 | 12.57 | 7,611,027 | 12.472 | 4.27% |
| 2015-04-20 | 0 | 14.52 | 14.52 | 14.54 | 14.40 | 15.00 | 3,253,000 | 47,766,480 | 14.684 | 11.90 | 11.90 | 11.92 | 11.80 | 12.29 | 3,968,690 | 12.036 | -3.33% |
| 2015-04-17 | 0 | 15.02 | 14.98 | 15.02 | 14.94 | 15.36 | 3,375,000 | 50,951,991 | 15.097 | 12.31 | 12.28 | 12.31 | 12.25 | 12.59 | 4,117,531 | 12.374 | 0.67% |
| 2015-04-16 | 0 | 14.92 | 14.88 | 14.90 | 14.66 | 15.00 | 3,531,200 | 52,624,444 | 14.903 | 12.23 | 12.20 | 12.21 | 12.02 | 12.29 | 4,308,096 | 12.215 | 0.40% |
| 2015-04-15 | 0 | 14.86 | 14.84 | 14.86 | 14.80 | 15.22 | 3,146,500 | 46,869,380 | 14.896 | 12.18 | 12.16 | 12.18 | 12.13 | 12.48 | 3,838,759 | 12.210 | -1.72% |
| 2015-04-14 | 0 | 15.12 | 15.06 | 15.12 | 15.00 | 15.70 | 3,369,500 | 51,418,110 | 15.260 | 12.39 | 12.34 | 12.39 | 12.29 | 12.87 | 4,110,821 | 12.508 | -3.08% |
| 2015-04-13 | 0 | 15.60 | 15.56 | 15.60 | 15.22 | 15.70 | 9,172,500 | 142,482,908 | 15.534 | 12.79 | 12.75 | 12.79 | 12.48 | 12.87 | 11,190,534 | 12.732 | 2.09% |
| 2015-04-10 | 0 | 15.28 | 15.26 | 15.28 | 14.70 | 15.64 | 6,679,000 | 100,444,065 | 15.039 | 12.52 | 12.51 | 12.52 | 12.05 | 12.82 | 8,148,441 | 12.327 | 0.00% |
| 2015-04-09 | 0 | 15.28 | 15.18 | 15.26 | 14.80 | 15.98 | 25,725,275 | 378,989,178 | 14.732 | 12.52 | 12.44 | 12.51 | 12.13 | 13.10 | 31,385,071 | 12.075 | 2.41% |
| 2015-04-08 | 0 | 14.92 | 14.90 | 14.94 | 14.48 | 15.70 | 12,968,365 | 194,531,606 | 15.001 | 12.23 | 12.21 | 12.25 | 11.87 | 12.87 | 15,821,524 | 12.295 | 3.04% |
| 2015-04-02 | 0 | 14.48 | 14.44 | 14.48 | 14.10 | 14.68 | 8,215,000 | 118,500,018 | 14.425 | 11.87 | 11.84 | 11.87 | 11.56 | 12.03 | 10,022,375 | 11.824 | 3.58% |
| 2015-04-01 | 0 | 13.98 | 13.94 | 13.98 | 13.70 | 14.00 | 4,304,500 | 60,053,450 | 13.951 | 11.46 | 11.43 | 11.46 | 11.23 | 11.48 | 5,251,529 | 11.435 | 1.90% |
| 2015-03-31 | 0 | 13.72 | 13.68 | 13.74 | 13.58 | 13.84 | 3,365,000 | 46,221,318 | 13.736 | 11.25 | 11.21 | 11.26 | 11.13 | 11.34 | 4,105,331 | 11.259 | -0.44% |
| 2015-03-30 | 0 | 13.78 | 13.72 | 13.80 | 13.48 | 13.88 | 4,429,500 | 60,910,727 | 13.751 | 11.29 | 11.25 | 11.31 | 11.05 | 11.38 | 5,404,031 | 11.271 | 2.07% |
| 2015-03-27 | 0 | 13.50 | 13.50 | 13.52 | 13.18 | 13.58 | 3,493,900 | 46,752,365 | 13.381 | 11.07 | 11.07 | 11.08 | 10.80 | 11.13 | 4,262,590 | 10.968 | 2.12% |
| 2015-03-26 | 0 | 13.22 | 13.18 | 13.26 | 13.10 | 13.40 | 2,616,000 | 34,532,363 | 13.200 | 10.84 | 10.80 | 10.87 | 10.74 | 10.98 | 3,191,544 | 10.820 | 0.61% |
| 2015-03-25 | 0 | 13.14 | 13.14 | 13.16 | 12.90 | 13.52 | 3,180,100 | 41,882,897 | 13.170 | 10.77 | 10.77 | 10.79 | 10.57 | 11.08 | 3,879,751 | 10.795 | 1.08% |
| 2015-03-24 | 0 | 13.00 | 12.98 | 13.00 | 12.92 | 13.26 | 7,901,300 | 100,261,378 | 12.689 | 10.66 | 10.64 | 10.66 | 10.59 | 10.87 | 9,639,658 | 10.401 | -1.52% |
| 2015-03-23 | 0 | 13.20 | 13.18 | 13.20 | 13.10 | 13.80 | 1,646,500 | 21,926,805 | 13.317 | 10.82 | 10.80 | 10.82 | 10.74 | 11.31 | 2,008,745 | 10.916 | -4.76% |
| 2015-03-20 | 0 | 13.86 | 13.50 | 13.88 | 12.88 | 13.86 | 1,768,500 | 23,326,660 | 13.190 | 11.36 | 11.07 | 11.38 | 10.56 | 11.36 | 2,157,586 | 10.811 | 6.45% |
| 2015-03-19 | 0 | 13.02 | 13.00 | 13.02 | 12.92 | 13.10 | 965,500 | 12,550,630 | 12.999 | 10.67 | 10.66 | 10.67 | 10.59 | 10.74 | 1,177,919 | 10.655 | 0.00% |
| 2015-03-18 | 0 | 13.02 | 13.00 | 13.02 | 12.80 | 13.02 | 1,207,500 | 15,581,120 | 12.904 | 10.67 | 10.66 | 10.67 | 10.49 | 10.67 | 1,473,161 | 10.577 | 0.00% |
| 2015-03-17 | 0 | 13.02 | 13.00 | 13.08 | 12.76 | 13.12 | 970,000 | 12,478,186 | 12.864 | 10.67 | 10.66 | 10.72 | 10.46 | 10.75 | 1,183,409 | 10.544 | 1.40% |
| 2015-03-16 | 0 | 12.84 | 12.82 | 12.84 | 12.66 | 12.86 | 633,500 | 8,120,685 | 12.819 | 10.52 | 10.51 | 10.52 | 10.38 | 10.54 | 772,876 | 10.507 | 1.42% |
| 2015-03-13 | 0 | 12.66 | 12.64 | 12.66 | 12.46 | 13.14 | 1,544,800 | 19,648,177 | 12.719 | 10.38 | 10.36 | 10.38 | 10.21 | 10.77 | 1,884,670 | 10.425 | -2.31% |
| 2015-03-12 | 0 | 12.96 | 12.94 | 12.96 | 12.80 | 13.18 | 1,185,000 | 15,395,960 | 12.992 | 10.62 | 10.61 | 10.62 | 10.49 | 10.80 | 1,445,711 | 10.649 | -1.37% |
| 2015-03-11 | 0 | 13.14 | 13.12 | 13.16 | 13.12 | 13.38 | 1,045,000 | 13,805,717 | 13.211 | 10.77 | 10.75 | 10.79 | 10.75 | 10.97 | 1,274,910 | 10.829 | -1.35% |
| 2015-03-10 | 0 | 13.32 | 13.30 | 13.34 | 13.12 | 13.36 | 806,000 | 10,669,090 | 13.237 | 10.92 | 10.90 | 10.93 | 10.75 | 10.95 | 983,327 | 10.850 | 1.68% |
| 2015-03-09 | 0 | 13.10 | 13.00 | 13.10 | 12.96 | 13.18 | 344,800 | 4,494,275 | 13.034 | 10.74 | 10.66 | 10.74 | 10.62 | 10.80 | 420,659 | 10.684 | -0.76% |
| 2015-03-06 | 0 | 13.20 | 13.18 | 13.20 | 13.14 | 13.24 | 355,000 | 4,683,800 | 13.194 | 10.82 | 10.80 | 10.82 | 10.77 | 10.85 | 433,103 | 10.815 | 0.00% |
| 2015-03-05 | 0 | 13.20 | 13.18 | 13.20 | 13.18 | 13.26 | 1,178,700 | 15,572,724 | 13.212 | 10.82 | 10.80 | 10.82 | 10.80 | 10.87 | 1,438,025 | 10.829 | 0.00% |
| 2015-03-04 | 0 | 13.20 | 13.18 | 13.20 | 13.08 | 13.26 | 1,336,575 | 17,602,904 | 13.170 | 10.82 | 10.80 | 10.82 | 10.72 | 10.87 | 1,630,634 | 10.795 | -0.60% |
| 2015-03-03 | 0 | 13.28 | 13.28 | 13.30 | 13.08 | 13.36 | 1,759,000 | 23,355,980 | 13.278 | 10.89 | 10.89 | 10.90 | 10.72 | 10.95 | 2,145,996 | 10.884 | 1.07% |
| 2015-03-02 | 0 | 13.14 | 13.14 | 13.20 | 13.10 | 13.46 | 822,760 | 10,874,816 | 13.218 | 10.77 | 10.77 | 10.82 | 10.74 | 11.03 | 1,003,775 | 10.834 | 0.15% |
| 2015-02-27 | 0 | 13.12 | 13.12 | 13.14 | 12.92 | 13.14 | 899,000 | 11,722,770 | 13.040 | 10.75 | 10.75 | 10.77 | 10.59 | 10.77 | 1,096,788 | 10.688 | 0.46% |
| 2015-02-26 | 0 | 13.06 | 13.08 | 13.10 | 12.82 | 13.16 | 677,260 | 8,841,255 | 13.054 | 10.70 | 10.72 | 10.74 | 10.51 | 10.79 | 826,263 | 10.700 | 1.08% |
| 2015-02-25 | 0 | 12.92 | 12.90 | 12.92 | 12.88 | 13.10 | 772,075 | 9,974,858 | 12.920 | 10.59 | 10.57 | 10.59 | 10.56 | 10.74 | 941,939 | 10.590 | -0.77% |
| 2015-02-24 | 0 | 13.02 | 13.00 | 13.04 | 12.90 | 13.08 | 549,500 | 7,139,490 | 12.993 | 10.67 | 10.66 | 10.69 | 10.57 | 10.72 | 670,395 | 10.650 | -0.15% |
| 2015-02-23 | 0 | 13.04 | 13.04 | 13.10 | 12.88 | 13.28 | 602,500 | 7,871,280 | 13.064 | 10.69 | 10.69 | 10.74 | 10.56 | 10.89 | 735,056 | 10.708 | 1.24% |
| 2015-02-18 | 0 | 12.88 | 12.88 | 12.92 | 12.80 | 13.14 | 367,500 | 4,767,894 | 12.974 | 10.56 | 10.56 | 10.59 | 10.49 | 10.77 | 448,353 | 10.634 | -0.77% |
| 2015-02-17 | 0 | 12.98 | 12.98 | 13.04 | 12.94 | 13.14 | 752,000 | 9,781,595 | 13.007 | 10.64 | 10.64 | 10.69 | 10.61 | 10.77 | 917,447 | 10.662 | 0.15% |
| 2015-02-16 | 0 | 12.96 | 12.94 | 12.96 | 12.76 | 13.10 | 932,200 | 12,066,202 | 12.944 | 10.62 | 10.61 | 10.62 | 10.46 | 10.74 | 1,137,293 | 10.610 | 1.41% |
| 2015-02-13 | 0 | 12.78 | 12.78 | 12.82 | 12.50 | 12.84 | 818,000 | 10,429,645 | 12.750 | 10.48 | 10.48 | 10.51 | 10.25 | 10.52 | 997,967 | 10.451 | 1.27% |
| 2015-02-12 | 0 | 12.62 | 12.60 | 12.62 | 12.54 | 12.80 | 777,500 | 9,829,330 | 12.642 | 10.34 | 10.33 | 10.34 | 10.28 | 10.49 | 948,557 | 10.362 | -0.47% |
| 2015-02-11 | 0 | 12.68 | 12.64 | 12.68 | 12.60 | 12.86 | 657,000 | 8,366,545 | 12.735 | 10.39 | 10.36 | 10.39 | 10.33 | 10.54 | 801,546 | 10.438 | -0.63% |
| 2015-02-10 | 0 | 12.76 | 12.78 | 12.80 | 12.46 | 12.86 | 1,215,000 | 15,532,300 | 12.784 | 10.46 | 10.48 | 10.49 | 10.21 | 10.54 | 1,482,311 | 10.478 | 1.92% |
| 2015-02-09 | 0 | 12.52 | 12.52 | 12.60 | 12.50 | 12.70 | 1,725,000 | 21,654,940 | 12.554 | 10.26 | 10.26 | 10.33 | 10.25 | 10.41 | 2,104,516 | 10.290 | -1.11% |
| 2015-02-06 | 0 | 12.66 | 12.56 | 12.68 | 12.50 | 12.84 | 1,780,000 | 22,352,440 | 12.558 | 10.38 | 10.30 | 10.39 | 10.25 | 10.52 | 2,171,616 | 10.293 | 0.32% |
| 2015-02-05 | 0 | 12.62 | 12.62 | 12.64 | 12.62 | 13.26 | 1,235,500 | 15,800,130 | 12.789 | 10.34 | 10.34 | 10.36 | 10.34 | 10.87 | 1,507,321 | 10.482 | -2.92% |
| 2015-02-04 | 0 | 13.00 | 13.00 | 13.02 | 12.96 | 13.30 | 2,258,575 | 29,433,170 | 13.032 | 10.66 | 10.66 | 10.67 | 10.62 | 10.90 | 2,755,482 | 10.682 | 0.00% |
| 2015-02-03 | 0 | 13.00 | 12.98 | 13.00 | 12.92 | 13.14 | 2,438,000 | 31,705,356 | 13.005 | 10.66 | 10.64 | 10.66 | 10.59 | 10.77 | 2,974,382 | 10.659 | 0.78% |
| 2015-02-02 | 0 | 12.90 | 12.88 | 12.94 | 12.80 | 13.22 | 1,665,500 | 21,505,500 | 12.912 | 10.57 | 10.56 | 10.61 | 10.49 | 10.84 | 2,031,925 | 10.584 | -2.27% |
| 2015-01-30 | 0 | 13.20 | 13.12 | 13.24 | 12.90 | 13.90 | 3,211,522 | 42,242,235 | 13.153 | 10.82 | 10.75 | 10.85 | 10.57 | 11.39 | 3,918,086 | 10.781 | -0.90% |
| 2015-01-29 | 0 | 13.32 | 13.32 | 13.34 | 13.26 | 13.50 | 1,533,500 | 20,439,755 | 13.329 | 10.92 | 10.92 | 10.93 | 10.87 | 11.07 | 1,870,884 | 10.925 | -1.77% |
| 2015-01-28 | 0 | 13.56 | 13.58 | 13.60 | 13.50 | 13.70 | 1,704,000 | 23,159,960 | 13.592 | 11.11 | 11.13 | 11.15 | 11.07 | 11.23 | 2,078,896 | 11.141 | -0.73% |
| 2015-01-27 | 0 | 13.66 | 13.66 | 13.68 | 13.44 | 13.96 | 2,280,000 | 31,039,700 | 13.614 | 11.20 | 11.20 | 11.21 | 11.02 | 11.44 | 2,781,621 | 11.159 | -1.59% |
| 2015-01-26 | 0 | 13.88 | 13.86 | 13.88 | 13.84 | 14.22 | 1,850,300 | 25,734,363 | 13.908 | 11.38 | 11.36 | 11.38 | 11.34 | 11.66 | 2,257,383 | 11.400 | -1.42% |
| 2015-01-23 | 0 | 14.08 | 14.06 | 14.08 | 13.84 | 14.40 | 2,448,849 | 34,497,741 | 14.087 | 11.54 | 11.52 | 11.54 | 11.34 | 11.80 | 2,987,618 | 11.547 | -1.40% |
| 2015-01-22 | 0 | 14.28 | 14.16 | 14.28 | 14.12 | 14.44 | 1,636,500 | 23,329,780 | 14.256 | 11.70 | 11.61 | 11.70 | 11.57 | 11.84 | 1,996,545 | 11.685 | -0.42% |
| 2015-01-21 | 0 | 14.34 | 14.34 | 14.38 | 14.02 | 14.40 | 3,097,500 | 44,117,270 | 14.243 | 11.75 | 11.75 | 11.79 | 11.49 | 11.80 | 3,778,978 | 11.674 | 2.43% |
| 2015-01-20 | 0 | 14.00 | 13.98 | 14.08 | 13.60 | 14.16 | 3,530,500 | 49,006,580 | 13.881 | 11.48 | 11.46 | 11.54 | 11.15 | 11.61 | 4,307,242 | 11.378 | 2.04% |
| 2015-01-19 | 0 | 13.72 | 13.72 | 13.74 | 13.44 | 13.94 | 3,991,000 | 54,700,373 | 13.706 | 11.25 | 11.25 | 11.26 | 11.02 | 11.43 | 4,869,057 | 11.234 | -1.44% |
| 2015-01-16 | 0 | 13.92 | 13.92 | 14.00 | 13.88 | 14.50 | 4,006,263 | 56,260,547 | 14.043 | 11.41 | 11.41 | 11.48 | 11.38 | 11.89 | 4,887,678 | 11.511 | -3.87% |
| 2015-01-15 | 0 | 14.48 | 14.42 | 14.48 | 14.36 | 14.64 | 1,244,000 | 18,027,240 | 14.491 | 11.87 | 11.82 | 11.87 | 11.77 | 12.00 | 1,517,691 | 11.878 | -0.69% |
| 2015-01-14 | 0 | 14.58 | 14.52 | 14.56 | 14.34 | 14.76 | 3,441,000 | 50,258,610 | 14.606 | 11.95 | 11.90 | 11.93 | 11.75 | 12.10 | 4,198,051 | 11.972 | 0.41% |
| 2015-01-13 | 0 | 14.52 | 14.50 | 14.52 | 14.42 | 15.00 | 57,184,500 | 822,083,924 | 14.376 | 11.90 | 11.89 | 11.90 | 11.82 | 12.29 | 69,765,613 | 11.784 | -4.85% |
| 2015-01-12 | 0 | 15.26 | 15.26 | 15.30 | 15.06 | 15.50 | 2,308,500 | 35,144,510 | 15.224 | 12.51 | 12.51 | 12.54 | 12.34 | 12.70 | 2,816,391 | 12.479 | -2.05% |
| 2015-01-09 | 0 | 15.58 | 15.58 | 15.60 | 15.14 | 15.96 | 5,106,500 | 79,349,785 | 15.539 | 12.77 | 12.77 | 12.79 | 12.41 | 13.08 | 6,229,977 | 12.737 | 2.64% |
| 2015-01-08 | 0 | 15.18 | 15.18 | 15.20 | 14.10 | 15.20 | 2,832,247 | 41,353,535 | 14.601 | 12.44 | 12.44 | 12.46 | 11.56 | 12.46 | 3,455,367 | 11.968 | 7.97% |
| 2015-01-07 | 0 | 14.06 | 14.00 | 14.06 | 13.72 | 14.54 | 3,953,000 | 54,987,725 | 13.910 | 11.52 | 11.48 | 11.52 | 11.25 | 11.92 | 4,822,696 | 11.402 | -2.36% |
| 2015-01-06 | 0 | 14.40 | 14.40 | 14.42 | 14.40 | 15.78 | 3,633,003 | 54,662,879 | 15.046 | 11.80 | 11.80 | 11.82 | 11.80 | 12.93 | 4,432,297 | 12.333 | -4.13% |
| 2015-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 12.31 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-02 | 0 | 15.02 | 15.00 | 15.06 | 14.40 | 15.30 | 3,434,500 | 51,452,790 | 14.981 | 12.31 | 12.29 | 12.34 | 11.80 | 12.54 | 4,190,121 | 12.280 | 5.03% |
| 2014-12-31 | 0 | 14.30 | 14.20 | 14.32 | 13.94 | 14.34 | 2,096,500 | 29,650,970 | 14.143 | 11.72 | 11.64 | 11.74 | 11.43 | 11.75 | 2,557,749 | 11.593 | 2.44% |
| 2014-12-30 | 0 | 13.96 | 13.88 | 13.90 | 13.82 | 14.50 | 3,241,500 | 45,438,265 | 14.018 | 11.44 | 11.38 | 11.39 | 11.33 | 11.89 | 3,954,660 | 11.490 | 1.60% |
| 2014-12-29 | 0 | 13.74 | 13.74 | 13.76 | 13.00 | 14.30 | 3,472,000 | 48,042,120 | 13.837 | 11.26 | 11.26 | 11.28 | 10.66 | 11.72 | 4,235,872 | 11.342 | 5.86% |
| 2014-12-24 | 0 | 12.98 | 12.96 | 13.00 | 12.70 | 13.42 | 637,755 | 8,371,319 | 13.126 | 10.64 | 10.62 | 10.66 | 10.41 | 11.00 | 778,067 | 10.759 | 1.72% |
| 2014-12-23 | 0 | 12.76 | 12.74 | 12.82 | 12.46 | 13.08 | 796,000 | 10,177,875 | 12.786 | 10.46 | 10.44 | 10.51 | 10.21 | 10.72 | 971,127 | 10.480 | -0.62% |
| 2014-12-22 | 0 | 12.84 | 12.84 | 12.88 | 12.58 | 13.00 | 1,214,000 | 15,559,045 | 12.816 | 10.52 | 10.52 | 10.56 | 10.31 | 10.66 | 1,481,091 | 10.505 | 2.07% |
| 2014-12-19 | 0 | 12.58 | 12.58 | 12.70 | 12.28 | 12.74 | 2,094,000 | 26,113,480 | 12.471 | 10.31 | 10.31 | 10.41 | 10.07 | 10.44 | 2,554,699 | 10.222 | -1.10% |
| 2014-12-18 | 0 | 12.72 | 12.72 | 12.80 | 12.64 | 12.98 | 1,224,000 | 15,631,255 | 12.771 | 10.43 | 10.43 | 10.49 | 10.36 | 10.64 | 1,493,291 | 10.468 | -0.62% |
| 2014-12-17 | 0 | 12.80 | 12.80 | 12.84 | 12.72 | 13.22 | 1,910,000 | 24,732,835 | 12.949 | 10.49 | 10.49 | 10.52 | 10.43 | 10.84 | 2,330,217 | 10.614 | -1.84% |
| 2014-12-16 | 0 | 13.04 | 13.00 | 13.02 | 12.82 | 13.38 | 2,716,000 | 35,393,925 | 13.032 | 10.69 | 10.66 | 10.67 | 10.51 | 10.97 | 3,313,545 | 10.682 | -1.51% |
| 2014-12-15 | 0 | 13.24 | 13.26 | 13.30 | 13.20 | 13.60 | 2,139,500 | 28,488,200 | 13.315 | 10.85 | 10.87 | 10.90 | 10.82 | 11.15 | 2,610,210 | 10.914 | -3.36% |
| 2014-12-12 | 0 | 13.70 | 13.68 | 13.70 | 13.42 | 13.80 | 1,306,500 | 17,791,505 | 13.618 | 11.23 | 11.21 | 11.23 | 11.00 | 11.31 | 1,593,942 | 11.162 | 3.01% |
| 2014-12-11 | 0 | 13.30 | 13.30 | 13.32 | 13.20 | 13.76 | 1,810,500 | 24,278,890 | 13.410 | 10.90 | 10.90 | 10.92 | 10.82 | 11.28 | 2,208,827 | 10.992 | -3.06% |
| 2014-12-10 | 0 | 13.72 | 13.70 | 13.72 | 13.52 | 14.14 | 1,836,000 | 25,356,835 | 13.811 | 11.25 | 11.23 | 11.25 | 11.08 | 11.59 | 2,239,937 | 11.320 | 1.78% |
| 2014-12-09 | 0 | 13.48 | 13.42 | 13.50 | 13.00 | 14.06 | 2,799,000 | 37,464,760 | 13.385 | 11.05 | 11.00 | 11.07 | 10.66 | 11.52 | 3,414,806 | 10.971 | -3.85% |
| 2014-12-08 | 0 | 14.02 | 14.00 | 14.02 | 14.00 | 14.98 | 1,781,500 | 25,282,190 | 14.192 | 11.49 | 11.48 | 11.49 | 11.48 | 12.28 | 2,173,446 | 11.632 | -5.91% |
| 2014-12-05 | 0 | 14.90 | 14.90 | 15.00 | 14.80 | 15.24 | 2,031,184 | 30,584,416 | 15.057 | 12.21 | 12.21 | 12.29 | 12.13 | 12.49 | 2,478,063 | 12.342 | 0.27% |
| 2014-12-04 | 0 | 14.86 | 14.84 | 14.98 | 14.80 | 15.04 | 2,182,000 | 32,595,362 | 14.938 | 12.18 | 12.16 | 12.28 | 12.13 | 12.33 | 2,662,060 | 12.244 | -0.67% |
| 2014-12-03 | 0 | 14.96 | 14.84 | 14.88 | 14.50 | 15.14 | 2,604,100 | 38,580,900 | 14.815 | 12.26 | 12.16 | 12.20 | 11.89 | 12.41 | 3,177,026 | 12.144 | 3.17% |
| 2014-12-02 | 0 | 14.50 | 14.50 | 14.54 | 14.24 | 14.66 | 1,222,000 | 17,686,495 | 14.473 | 11.89 | 11.89 | 11.92 | 11.67 | 12.02 | 1,490,851 | 11.863 | 2.11% |
| 2014-12-01 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 15.06 | 1,895,919 | 27,597,102 | 14.556 | 11.64 | 11.64 | 11.72 | 11.64 | 12.34 | 2,313,039 | 11.931 | -6.58% |
| 2014-11-28 | 0 | 15.20 | 15.04 | 15.20 | 14.50 | 15.28 | 3,184,900 | 47,427,630 | 14.891 | 12.46 | 12.33 | 12.46 | 11.89 | 12.52 | 3,885,607 | 12.206 | 0.26% |
| 2014-11-27 | 0 | 15.16 | 15.14 | 15.20 | 14.80 | 15.52 | 1,672,000 | 25,275,030 | 15.117 | 12.43 | 12.41 | 12.46 | 12.13 | 12.72 | 2,039,855 | 12.391 | -2.19% |
| 2014-11-26 | 0 | 15.50 | 15.46 | 15.50 | 15.14 | 15.58 | 530,000 | 8,151,270 | 15.380 | 12.70 | 12.67 | 12.70 | 12.41 | 12.77 | 646,605 | 12.606 | 1.31% |
| 2014-11-25 | 0 | 15.30 | 15.26 | 15.32 | 15.20 | 15.70 | 680,000 | 10,480,190 | 15.412 | 12.54 | 12.51 | 12.56 | 12.46 | 12.87 | 829,606 | 12.633 | -0.65% |
| 2014-11-24 | 0 | 15.40 | 15.34 | 15.46 | 15.28 | 16.10 | 1,240,000 | 19,310,050 | 15.573 | 12.62 | 12.57 | 12.67 | 12.52 | 13.20 | 1,512,811 | 12.764 | -2.16% |
| 2014-11-21 | 0 | 15.74 | 15.72 | 15.78 | 15.60 | 16.20 | 717,000 | 11,372,805 | 15.862 | 12.90 | 12.89 | 12.93 | 12.79 | 13.28 | 874,747 | 13.001 | 0.25% |
| 2014-11-20 | 0 | 15.70 | 15.66 | 15.70 | 15.30 | 16.00 | 611,195 | 9,672,404 | 15.825 | 12.87 | 12.84 | 12.87 | 12.54 | 13.11 | 745,663 | 12.972 | -2.48% |
| 2014-11-19 | 0 | 16.10 | 16.00 | 16.10 | 14.82 | 16.10 | 1,568,500 | 24,173,710 | 15.412 | 13.20 | 13.11 | 13.20 | 12.15 | 13.20 | 1,913,584 | 12.633 | 8.64% |
| 2014-11-18 | 0 | 14.82 | 14.74 | 14.84 | 14.56 | 15.44 | 1,232,120 | 18,362,943 | 14.904 | 12.15 | 12.08 | 12.16 | 11.93 | 12.66 | 1,503,198 | 12.216 | -3.26% |
| 2014-11-17 | 0 | 15.32 | 15.30 | 15.36 | 15.26 | 15.62 | 688,500 | 10,619,380 | 15.424 | 12.56 | 12.54 | 12.59 | 12.51 | 12.80 | 839,976 | 12.642 | -1.79% |
| 2014-11-14 | 0 | 15.60 | 15.60 | 15.64 | 15.44 | 16.02 | 765,000 | 11,927,140 | 15.591 | 12.79 | 12.79 | 12.82 | 12.66 | 13.13 | 933,307 | 12.779 | -2.50% |
| 2014-11-13 | 0 | 16.00 | 15.88 | 16.00 | 15.20 | 16.26 | 3,351,500 | 53,113,557 | 15.848 | 13.11 | 13.02 | 13.11 | 12.46 | 13.33 | 4,088,861 | 12.990 | 5.26% |
| 2014-11-12 | 0 | 15.20 | 15.10 | 15.20 | 14.56 | 15.30 | 1,817,500 | 27,297,725 | 15.019 | 12.46 | 12.38 | 12.46 | 11.93 | 12.54 | 2,217,367 | 12.311 | 5.26% |
| 2014-11-11 | 0 | 14.44 | 14.44 | 14.46 | 14.40 | 14.88 | 1,211,000 | 17,589,150 | 14.525 | 11.84 | 11.84 | 11.85 | 11.80 | 12.20 | 1,477,431 | 11.905 | -2.04% |
| 2014-11-10 | 0 | 14.74 | 14.76 | 14.86 | 14.30 | 15.30 | 2,392,000 | 35,211,770 | 14.721 | 12.08 | 12.10 | 12.18 | 11.72 | 12.54 | 2,918,262 | 12.066 | 2.22% |
| 2014-11-07 | 0 | 14.42 | 14.40 | 14.50 | 14.40 | 14.80 | 1,397,000 | 20,275,530 | 14.514 | 11.82 | 11.80 | 11.89 | 11.80 | 12.13 | 1,704,353 | 11.896 | -2.04% |
| 2014-11-06 | 0 | 14.72 | 14.68 | 14.78 | 14.44 | 14.80 | 1,374,000 | 20,109,175 | 14.636 | 12.07 | 12.03 | 12.11 | 11.84 | 12.13 | 1,676,293 | 11.996 | 0.82% |
| 2014-11-05 | 0 | 14.60 | 14.56 | 14.60 | 14.26 | 14.84 | 2,777,400 | 40,357,735 | 14.531 | 11.97 | 11.93 | 11.97 | 11.69 | 12.16 | 3,388,453 | 11.910 | 0.69% |
| 2014-11-04 | 0 | 14.50 | 14.46 | 14.52 | 14.36 | 14.98 | 1,991,500 | 29,044,070 | 14.584 | 11.89 | 11.85 | 11.90 | 11.77 | 12.28 | 2,429,648 | 11.954 | -1.09% |
| 2014-11-03 | 0 | 14.66 | 14.68 | 14.70 | 14.60 | 15.50 | 2,395,628 | 36,204,971 | 15.113 | 12.02 | 12.03 | 12.05 | 11.97 | 12.70 | 2,922,688 | 12.388 | -3.68% |
| 2014-10-31 | 0 | 15.22 | 15.20 | 15.26 | 14.50 | 15.50 | 4,357,000 | 65,708,870 | 15.081 | 12.48 | 12.46 | 12.51 | 11.89 | 12.70 | 5,315,580 | 12.362 | 2.84% |
| 2014-10-30 | 0 | 14.80 | 14.74 | 14.80 | 13.22 | 14.90 | 5,872,000 | 83,273,890 | 14.182 | 12.13 | 12.08 | 12.13 | 10.84 | 12.21 | 7,163,894 | 11.624 | 11.45% |
| 2014-10-29 | 0 | 13.28 | 13.24 | 13.28 | 13.00 | 13.30 | 907,000 | 11,971,745 | 13.199 | 10.89 | 10.85 | 10.89 | 10.66 | 10.90 | 1,106,548 | 10.819 | 1.07% |
| 2014-10-28 | 0 | 13.14 | 13.10 | 13.14 | 12.74 | 13.20 | 2,462,000 | 31,905,955 | 12.959 | 10.77 | 10.74 | 10.77 | 10.44 | 10.82 | 3,003,663 | 10.622 | 2.82% |
| 2014-10-27 | 0 | 12.78 | 12.70 | 12.76 | 12.52 | 12.80 | 700,500 | 8,857,110 | 12.644 | 10.48 | 10.41 | 10.46 | 10.26 | 10.49 | 854,616 | 10.364 | 1.11% |
| 2014-10-24 | 0 | 12.64 | 12.62 | 12.64 | 12.52 | 12.80 | 428,500 | 5,405,295 | 12.615 | 10.36 | 10.34 | 10.36 | 10.26 | 10.49 | 522,774 | 10.340 | 0.00% |
| 2014-10-23 | 0 | 12.64 | 12.64 | 12.66 | 12.56 | 13.00 | 750,000 | 9,544,985 | 12.727 | 10.36 | 10.36 | 10.38 | 10.30 | 10.66 | 915,007 | 10.432 | -2.17% |
| 2014-10-22 | 0 | 12.92 | 12.90 | 12.92 | 12.84 | 13.04 | 459,000 | 5,928,390 | 12.916 | 10.59 | 10.57 | 10.59 | 10.52 | 10.69 | 559,984 | 10.587 | 0.00% |
| 2014-10-21 | 0 | 12.92 | 12.90 | 12.92 | 12.84 | 13.00 | 244,000 | 3,146,370 | 12.895 | 10.59 | 10.57 | 10.59 | 10.52 | 10.66 | 297,682 | 10.570 | 0.00% |
| 2014-10-20 | 0 | 12.92 | 12.90 | 12.94 | 12.80 | 13.00 | 254,000 | 3,277,590 | 12.904 | 10.59 | 10.57 | 10.61 | 10.49 | 10.66 | 309,882 | 10.577 | -0.31% |
| 2014-10-17 | 0 | 12.96 | 12.88 | 12.98 | 12.84 | 13.28 | 252,500 | 3,268,130 | 12.943 | 10.62 | 10.56 | 10.64 | 10.52 | 10.89 | 308,052 | 10.609 | 0.31% |
| 2014-10-16 | 0 | 12.92 | 12.90 | 12.92 | 12.80 | 13.44 | 729,500 | 9,635,815 | 13.209 | 10.59 | 10.57 | 10.59 | 10.49 | 11.02 | 889,997 | 10.827 | -2.42% |
| 2014-10-15 | 0 | 13.24 | 13.20 | 13.30 | 12.72 | 13.40 | 1,791,000 | 23,724,400 | 13.247 | 10.85 | 10.82 | 10.90 | 10.43 | 10.98 | 2,185,036 | 10.858 | 3.76% |
| 2014-10-14 | 0 | 12.76 | 12.74 | 12.76 | 12.56 | 13.00 | 1,034,000 | 13,325,380 | 12.887 | 10.46 | 10.44 | 10.46 | 10.30 | 10.66 | 1,261,489 | 10.563 | 1.27% |
| 2014-10-13 | 0 | 12.60 | 12.56 | 12.60 | 12.54 | 12.80 | 1,650,500 | 20,969,390 | 12.705 | 10.33 | 10.30 | 10.33 | 10.28 | 10.49 | 2,013,625 | 10.414 | -2.02% |
| 2014-10-10 | 0 | 12.86 | 12.80 | 12.82 | 12.76 | 13.10 | 1,512,500 | 19,581,250 | 12.946 | 10.54 | 10.49 | 10.51 | 10.46 | 10.74 | 1,845,264 | 10.612 | -2.87% |
| 2014-10-09 | 0 | 13.24 | 13.24 | 13.26 | 12.88 | 13.30 | 1,469,500 | 19,446,660 | 13.234 | 10.85 | 10.85 | 10.87 | 10.56 | 10.90 | 1,792,803 | 10.847 | 0.76% |
| 2014-10-08 | 0 | 13.14 | 13.10 | 13.18 | 12.98 | 13.20 | 1,290,000 | 16,933,130 | 13.127 | 10.77 | 10.74 | 10.80 | 10.64 | 10.82 | 1,573,812 | 10.759 | -0.45% |
| 2014-10-07 | 0 | 13.20 | 13.18 | 13.20 | 12.32 | 13.22 | 1,956,000 | 25,366,165 | 12.968 | 10.82 | 10.80 | 10.82 | 10.10 | 10.84 | 2,386,338 | 10.630 | 6.62% |
| 2014-10-06 | 0 | 12.38 | 12.38 | 12.46 | 12.20 | 12.64 | 806,000 | 9,993,250 | 12.399 | 10.15 | 10.15 | 10.21 | 10.000 | 10.36 | 983,327 | 10.163 | -1.28% |
| 2014-10-03 | 0 | 12.54 | 12.46 | 12.64 | 11.90 | 12.78 | 1,545,200 | 19,213,070 | 12.434 | 10.28 | 10.21 | 10.36 | 9.754 | 10.48 | 1,885,158 | 10.192 | 1.79% |
| 2014-09-30 | 0 | 12.32 | 12.30 | 12.32 | 11.74 | 12.38 | 2,148,500 | 25,780,980 | 12.000 | 10.10 | 10.08 | 10.10 | 9.623 | 10.15 | 2,621,190 | 9.8356 | 0.82% |
| 2014-09-29 | 0 | 12.22 | 12.20 | 12.22 | 12.00 | 12.28 | 647,500 | 7,867,250 | 12.150 | 10.02 | 10.000 | 10.02 | 9.836 | 10.07 | 789,956 | 9.9591 | -2.24% |
| 2014-09-26 | 0 | 12.50 | 12.50 | 12.54 | 12.40 | 12.98 | 2,760,000 | 34,692,570 | 12.570 | 10.25 | 10.25 | 10.28 | 10.16 | 10.64 | 3,367,225 | 10.303 | -3.40% |
| 2014-09-25 | 0 | 12.94 | 12.90 | 12.98 | 12.82 | 13.20 | 1,284,500 | 16,646,430 | 12.960 | 10.61 | 10.57 | 10.64 | 10.51 | 10.82 | 1,567,102 | 10.622 | -0.92% |
| 2014-09-24 | 0 | 13.06 | 13.02 | 13.06 | 13.02 | 13.14 | 962,500 | 12,576,710 | 13.067 | 10.70 | 10.67 | 10.70 | 10.67 | 10.77 | 1,174,259 | 10.710 | -0.61% |
| 2014-09-23 | 0 | 13.14 | 13.12 | 13.18 | 12.98 | 13.24 | 2,045,482 | 26,843,127 | 13.123 | 10.77 | 10.75 | 10.80 | 10.64 | 10.85 | 2,495,507 | 10.757 | 0.46% |
| 2014-09-22 | 0 | 13.08 | 13.04 | 13.08 | 13.00 | 13.36 | 990,500 | 12,956,800 | 13.081 | 10.72 | 10.69 | 10.72 | 10.66 | 10.95 | 1,208,419 | 10.722 | -0.76% |
| 2014-09-19 | 0 | 13.18 | 13.14 | 13.32 | 12.56 | 13.32 | 5,503,280 | 72,370,583 | 13.150 | 10.80 | 10.77 | 10.92 | 10.30 | 10.92 | 6,714,052 | 10.779 | 4.60% |
| 2014-09-18 | 0 | 12.60 | 12.56 | 12.68 | 12.42 | 12.70 | 1,206,000 | 15,097,950 | 12.519 | 10.33 | 10.30 | 10.39 | 10.18 | 10.41 | 1,471,331 | 10.261 | -0.79% |
| 2014-09-17 | 0 | 12.70 | 12.66 | 12.74 | 12.18 | 12.76 | 2,468,000 | 30,729,110 | 12.451 | 10.41 | 10.38 | 10.44 | 9.984 | 10.46 | 3,010,983 | 10.206 | 4.10% |
| 2014-09-16 | 0 | 12.20 | 12.18 | 12.20 | 11.98 | 12.44 | 1,291,500 | 15,650,780 | 12.118 | 10.000 | 9.984 | 10.000 | 9.820 | 10.20 | 1,575,642 | 9.9330 | -1.45% |
| 2014-09-15 | 0 | 12.38 | 12.34 | 12.38 | 12.30 | 12.96 | 2,887,500 | 35,884,960 | 12.428 | 10.15 | 10.11 | 10.15 | 10.08 | 10.62 | 3,522,776 | 10.187 | -3.88% |
| 2014-09-12 | 0 | 12.88 | 12.86 | 12.90 | 12.78 | 13.20 | 2,355,400 | 30,298,500 | 12.863 | 10.56 | 10.54 | 10.57 | 10.48 | 10.82 | 2,873,610 | 10.544 | -0.77% |
| 2014-09-11 | 0 | 12.98 | 12.98 | 13.00 | 12.76 | 13.02 | 2,237,500 | 28,921,345 | 12.926 | 10.64 | 10.64 | 10.66 | 10.46 | 10.67 | 2,729,770 | 10.595 | 0.00% |
| 2014-09-10 | 0 | 12.98 | 12.94 | 12.98 | 12.80 | 13.30 | 4,034,500 | 52,268,995 | 12.956 | 10.64 | 10.61 | 10.64 | 10.49 | 10.90 | 4,922,127 | 10.619 | -0.31% |
| 2014-09-08 | 0 | 13.02 | 13.00 | 13.04 | 12.80 | 13.34 | 2,810,000 | 36,882,630 | 13.126 | 10.67 | 10.66 | 10.69 | 10.49 | 10.93 | 3,428,226 | 10.759 | 1.72% |
| 2014-09-05 | 0 | 12.80 | 12.80 | 12.82 | 12.50 | 12.82 | 2,156,000 | 27,334,090 | 12.678 | 10.49 | 10.49 | 10.51 | 10.25 | 10.51 | 2,630,340 | 10.392 | 2.07% |
| 2014-09-04 | 0 | 12.54 | 12.56 | 12.58 | 12.40 | 12.66 | 2,511,500 | 31,579,395 | 12.574 | 10.28 | 10.30 | 10.31 | 10.16 | 10.38 | 3,064,053 | 10.306 | 1.13% |
| 2014-09-03 | 0 | 12.40 | 12.40 | 12.44 | 12.38 | 12.70 | 5,953,000 | 74,413,677 | 12.500 | 10.16 | 10.16 | 10.20 | 10.15 | 10.41 | 7,262,714 | 10.246 | -1.74% |
| 2014-09-02 | 0 | 12.62 | 12.62 | 12.66 | 12.30 | 12.66 | 2,657,500 | 33,138,360 | 12.470 | 10.34 | 10.34 | 10.38 | 10.08 | 10.38 | 3,242,174 | 10.221 | 1.12% |
| 2014-09-01 | 0 | 12.48 | 12.46 | 12.48 | 11.96 | 12.50 | 3,305,500 | 40,552,390 | 12.268 | 10.23 | 10.21 | 10.23 | 9.803 | 10.25 | 4,032,740 | 10.056 | 2.30% |
| 2014-08-29 | 0 | 12.20 | 12.20 | 12.22 | 11.60 | 12.22 | 8,407,000 | 100,626,458 | 11.969 | 10.000 | 10.000 | 10.02 | 9.508 | 10.02 | 10,256,617 | 9.8109 | 5.72% |
| 2014-08-28 | 0 | 11.54 | 11.48 | 11.52 | 11.18 | 11.58 | 5,494,000 | 62,739,390 | 11.420 | 9.459 | 9.410 | 9.443 | 9.164 | 9.492 | 6,702,730 | 9.3603 | 4.53% |
| 2014-08-27 | 0 | 11.04 | 11.04 | 11.06 | 10.80 | 11.34 | 3,542,000 | 39,265,390 | 11.086 | 9.049 | 9.049 | 9.066 | 8.852 | 9.295 | 4,321,272 | 9.0865 | -0.72% |
| 2014-08-26 | 0 | 11.12 | 11.12 | 11.14 | 10.88 | 11.18 | 2,305,000 | 25,463,664 | 11.047 | 9.115 | 9.115 | 9.131 | 8.918 | 9.164 | 2,812,121 | 9.0550 | 2.96% |
| 2014-08-25 | 0 | 10.80 | 10.78 | 10.80 | 10.72 | 11.00 | 1,339,720 | 14,499,130 | 10.823 | 8.852 | 8.836 | 8.852 | 8.787 | 9.016 | 1,634,471 | 8.8708 | -1.28% |
| 2014-08-22 | 0 | 10.94 | 10.92 | 10.94 | 10.78 | 10.96 | 888,500 | 9,635,300 | 10.845 | 8.967 | 8.951 | 8.967 | 8.836 | 8.984 | 1,083,978 | 8.8888 | 2.05% |
| 2014-08-21 | 0 | 10.72 | 10.74 | 10.78 | 10.70 | 11.00 | 1,957,000 | 21,133,739 | 10.799 | 8.787 | 8.803 | 8.836 | 8.770 | 9.016 | 2,387,558 | 8.8516 | -2.19% |
| 2014-08-20 | 0 | 10.96 | 10.96 | 10.98 | 10.92 | 11.16 | 858,600 | 9,453,820 | 11.011 | 8.984 | 8.984 | 9.000 | 8.951 | 9.147 | 1,047,500 | 9.0251 | -1.26% |
| 2014-08-19 | 0 | 11.10 | 11.04 | 11.06 | 10.82 | 11.20 | 2,140,000 | 23,830,860 | 11.136 | 9.098 | 9.049 | 9.066 | 8.869 | 9.180 | 2,610,820 | 9.1277 | 3.16% |
| 2014-08-18 | 0 | 10.76 | 10.74 | 10.78 | 10.70 | 11.16 | 1,449,000 | 15,697,833 | 10.834 | 8.820 | 8.803 | 8.836 | 8.770 | 9.147 | 1,767,793 | 8.8799 | -1.28% |
| 2014-08-15 | 0 | 10.90 | 10.90 | 10.92 | 10.84 | 11.18 | 3,724,000 | 41,007,060 | 11.012 | 8.934 | 8.934 | 8.951 | 8.885 | 9.164 | 4,543,314 | 9.0258 | -1.98% |
| 2014-08-14 | 0 | 11.12 | 11.12 | 11.14 | 11.08 | 11.26 | 1,123,000 | 12,547,489 | 11.173 | 9.115 | 9.115 | 9.131 | 9.082 | 9.229 | 1,370,070 | 9.1583 | -0.36% |
| 2014-08-13 | 0 | 11.16 | 11.10 | 11.14 | 11.04 | 11.24 | 1,113,000 | 12,395,275 | 11.137 | 9.147 | 9.098 | 9.131 | 9.049 | 9.213 | 1,357,870 | 9.1285 | 0.90% |
| 2014-08-12 | 0 | 11.06 | 11.06 | 11.08 | 11.02 | 11.28 | 1,732,000 | 19,273,085 | 11.128 | 9.066 | 9.066 | 9.082 | 9.033 | 9.246 | 2,113,056 | 9.1210 | -1.25% |
| 2014-08-11 | 0 | 11.20 | 11.18 | 11.22 | 11.14 | 11.34 | 773,000 | 8,665,845 | 11.211 | 9.180 | 9.164 | 9.197 | 9.131 | 9.295 | 943,067 | 9.1890 | 0.54% |
| 2014-08-08 | 0 | 11.14 | 11.14 | 11.16 | 11.08 | 11.32 | 1,072,500 | 11,968,336 | 11.159 | 9.131 | 9.131 | 9.147 | 9.082 | 9.279 | 1,308,460 | 9.1469 | -1.94% |
| 2014-08-07 | 0 | 11.36 | 11.32 | 11.40 | 11.18 | 11.48 | 819,500 | 9,233,660 | 11.267 | 9.311 | 9.279 | 9.344 | 9.164 | 9.410 | 999,797 | 9.2355 | -1.05% |
| 2014-08-06 | 0 | 11.48 | 11.44 | 11.48 | 11.18 | 11.48 | 775,000 | 8,785,795 | 11.337 | 9.410 | 9.377 | 9.410 | 9.164 | 9.410 | 945,507 | 9.2922 | 1.77% |
| 2014-08-05 | 0 | 11.28 | 11.28 | 11.32 | 11.16 | 11.54 | 1,201,027 | 13,589,205 | 11.315 | 9.246 | 9.246 | 9.279 | 9.147 | 9.459 | 1,465,264 | 9.2742 | -2.08% |
| 2014-08-04 | 0 | 11.52 | 11.50 | 11.54 | 11.50 | 11.64 | 607,000 | 7,009,943 | 11.549 | 9.443 | 9.426 | 9.459 | 9.426 | 9.541 | 740,546 | 9.4659 | 0.35% |
| 2014-08-01 | 0 | 11.48 | 11.44 | 11.46 | 11.44 | 11.60 | 992,500 | 11,409,588 | 11.496 | 9.410 | 9.377 | 9.393 | 9.377 | 9.508 | 1,210,859 | 9.4227 | -0.69% |
| 2014-07-31 | 0 | 11.56 | 11.56 | 11.58 | 11.48 | 11.64 | 728,000 | 8,423,693 | 11.571 | 9.475 | 9.475 | 9.492 | 9.410 | 9.541 | 888,167 | 9.4844 | -0.34% |
| 2014-07-30 | 0 | 11.60 | 11.58 | 11.60 | 11.56 | 11.78 | 888,000 | 10,303,969 | 11.604 | 9.508 | 9.492 | 9.508 | 9.475 | 9.656 | 1,083,368 | 9.5111 | -0.17% |
| 2014-07-29 | 0 | 11.62 | 11.60 | 11.62 | 11.54 | 11.68 | 486,000 | 5,641,930 | 11.609 | 9.525 | 9.508 | 9.525 | 9.459 | 9.574 | 592,924 | 9.5154 | 0.52% |
| 2014-07-28 | 0 | 11.56 | 11.56 | 11.58 | 11.52 | 11.68 | 714,500 | 8,277,799 | 11.585 | 9.475 | 9.475 | 9.492 | 9.443 | 9.574 | 871,697 | 9.4962 | -1.53% |
| 2014-07-25 | 0 | 11.74 | 11.70 | 11.74 | 11.60 | 11.82 | 572,000 | 6,660,948 | 11.645 | 9.623 | 9.590 | 9.623 | 9.508 | 9.688 | 697,845 | 9.5450 | -0.51% |
| 2014-07-24 | 0 | 11.80 | 11.76 | 11.82 | 11.66 | 11.90 | 1,107,870 | 13,045,765 | 11.776 | 9.672 | 9.639 | 9.688 | 9.557 | 9.754 | 1,351,612 | 9.6520 | 0.51% |
| 2014-07-23 | 0 | 11.74 | 11.70 | 11.72 | 11.68 | 11.92 | 1,217,500 | 14,318,570 | 11.761 | 9.623 | 9.590 | 9.606 | 9.574 | 9.770 | 1,485,361 | 9.6398 | -0.68% |
| 2014-07-22 | 0 | 11.82 | 11.82 | 11.86 | 11.64 | 11.88 | 1,053,500 | 12,434,120 | 11.803 | 9.688 | 9.688 | 9.721 | 9.541 | 9.738 | 1,285,280 | 9.6743 | 0.85% |
| 2014-07-21 | 0 | 11.72 | 11.68 | 11.72 | 11.54 | 11.88 | 1,635,100 | 19,157,532 | 11.716 | 9.606 | 9.574 | 9.606 | 9.459 | 9.738 | 1,994,837 | 9.6036 | 0.86% |
| 2014-07-18 | 0 | 11.62 | 11.60 | 11.62 | 11.54 | 11.76 | 2,352,500 | 27,288,310 | 11.600 | 9.525 | 9.508 | 9.525 | 9.459 | 9.639 | 2,870,072 | 9.5079 | -1.53% |
| 2014-07-17 | 0 | 11.80 | 11.78 | 11.80 | 11.60 | 12.04 | 2,696,500 | 31,778,560 | 11.785 | 9.672 | 9.656 | 9.672 | 9.508 | 9.869 | 3,289,755 | 9.6599 | -1.34% |
| 2014-07-16 | 0 | 11.96 | 11.96 | 11.98 | 11.68 | 12.36 | 2,860,500 | 34,413,290 | 12.031 | 9.803 | 9.803 | 9.820 | 9.574 | 10.13 | 3,489,836 | 9.8610 | -2.45% |
| 2014-07-15 | 0 | 12.26 | 12.24 | 12.26 | 12.20 | 12.48 | 1,445,500 | 17,834,105 | 12.338 | 10.05 | 10.03 | 10.05 | 10.000 | 10.23 | 1,763,523 | 10.113 | 0.00% |
| 2014-07-14 | 0 | 12.26 | 12.24 | 12.26 | 12.16 | 12.42 | 1,427,000 | 17,507,920 | 12.269 | 10.05 | 10.03 | 10.05 | 9.967 | 10.18 | 1,740,953 | 10.057 | 0.00% |
| 2014-07-11 | 0 | 12.26 | 12.24 | 12.26 | 12.22 | 12.60 | 1,101,000 | 13,513,210 | 12.274 | 10.05 | 10.03 | 10.05 | 10.02 | 10.33 | 1,343,230 | 10.060 | 0.00% |
| 2014-07-10 | 0 | 12.26 | 12.26 | 12.30 | 12.22 | 12.46 | 1,898,110 | 23,328,456 | 12.290 | 10.05 | 10.05 | 10.08 | 10.02 | 10.21 | 2,315,712 | 10.074 | -0.33% |
| 2014-07-09 | 0 | 12.30 | 12.28 | 12.30 | 12.12 | 12.54 | 2,721,767 | 33,568,667 | 12.333 | 10.08 | 10.07 | 10.08 | 9.934 | 10.28 | 3,320,581 | 10.109 | -2.07% |
| 2014-07-08 | 0 | 12.56 | 12.54 | 12.56 | 12.30 | 12.86 | 2,952,500 | 37,171,707 | 12.590 | 10.30 | 10.28 | 10.30 | 10.08 | 10.54 | 3,602,077 | 10.320 | -0.32% |
| 2014-07-07 | 0 | 12.60 | 12.58 | 12.60 | 12.22 | 12.80 | 2,459,000 | 30,989,260 | 12.602 | 10.33 | 10.31 | 10.33 | 10.02 | 10.49 | 3,000,002 | 10.330 | 3.11% |
| 2014-07-04 | 0 | 12.22 | 12.22 | 12.26 | 12.06 | 12.42 | 2,133,500 | 26,142,960 | 12.254 | 10.02 | 10.02 | 10.05 | 9.885 | 10.18 | 2,602,890 | 10.044 | 1.33% |
| 2014-07-03 | 0 | 12.06 | 12.06 | 12.08 | 11.62 | 12.20 | 2,897,340 | 34,917,903 | 12.052 | 9.885 | 9.885 | 9.902 | 9.525 | 10.000 | 3,534,781 | 9.8784 | 3.08% |
| 2014-07-02 | 0 | 11.70 | 11.68 | 11.70 | 11.54 | 11.88 | 2,615,833 | 30,570,524 | 11.687 | 9.590 | 9.574 | 9.590 | 9.459 | 9.738 | 3,191,340 | 9.5792 | 0.17% |
| 2014-06-30 | 0 | 11.68 | 11.66 | 11.74 | 11.46 | 11.90 | 4,608,500 | 53,661,400 | 11.644 | 9.574 | 9.557 | 9.623 | 9.393 | 9.754 | 5,622,412 | 9.5442 | -2.34% |
| 2014-06-27 | 0 | 11.96 | 11.94 | 11.98 | 11.30 | 12.00 | 7,612,000 | 89,194,689 | 11.718 | 9.803 | 9.787 | 9.820 | 9.262 | 9.836 | 9,286,710 | 9.6046 | 6.22% |
| 2014-06-26 | 0 | 11.26 | 11.22 | 11.28 | 11.14 | 11.50 | 5,268,500 | 59,403,370 | 11.275 | 9.229 | 9.197 | 9.246 | 9.131 | 9.426 | 6,427,618 | 9.2419 | 5.04% |
| 2014-06-25 | 0 | 10.72 | 10.70 | 10.72 | 10.40 | 10.80 | 2,622,000 | 27,993,225 | 10.676 | 8.787 | 8.770 | 8.787 | 8.525 | 8.852 | 3,198,864 | 8.7510 | 2.68% |
| 2014-06-24 | 0 | 10.44 | 10.44 | 10.46 | 10.44 | 10.58 | 1,496,500 | 15,683,718 | 10.480 | 8.557 | 8.557 | 8.574 | 8.557 | 8.672 | 1,825,744 | 8.5903 | -0.57% |
| 2014-06-23 | 0 | 10.50 | 10.46 | 10.50 | 10.44 | 10.54 | 1,111,340 | 11,659,697 | 10.492 | 8.606 | 8.574 | 8.606 | 8.557 | 8.639 | 1,355,845 | 8.5996 | -0.19% |
| 2014-06-20 | 0 | 10.52 | 10.50 | 10.60 | 10.48 | 10.64 | 479,000 | 5,053,718 | 10.551 | 8.623 | 8.606 | 8.688 | 8.590 | 8.721 | 584,384 | 8.6479 | -0.38% |
| 2014-06-19 | 0 | 10.56 | 10.56 | 10.60 | 10.40 | 10.70 | 1,192,390 | 12,537,396 | 10.515 | 8.656 | 8.656 | 8.688 | 8.525 | 8.770 | 1,454,727 | 8.6184 | -0.38% |
| 2014-06-18 | 0 | 10.60 | 10.60 | 10.62 | 10.52 | 10.78 | 1,207,000 | 12,787,940 | 10.595 | 8.688 | 8.688 | 8.705 | 8.623 | 8.836 | 1,472,551 | 8.6842 | -0.93% |
| 2014-06-17 | 0 | 10.70 | 10.70 | 10.74 | 10.64 | 10.76 | 591,000 | 6,320,380 | 10.694 | 8.770 | 8.770 | 8.803 | 8.721 | 8.820 | 721,025 | 8.7658 | 0.56% |
| 2014-06-16 | 0 | 10.64 | 10.62 | 10.64 | 10.62 | 10.86 | 1,338,500 | 14,260,275 | 10.654 | 8.721 | 8.705 | 8.721 | 8.705 | 8.902 | 1,632,982 | 8.7327 | -2.03% |
| 2014-06-13 | 0 | 10.86 | 10.84 | 10.88 | 10.60 | 10.98 | 909,356 | 9,802,952 | 10.780 | 8.902 | 8.885 | 8.918 | 8.688 | 9.000 | 1,109,423 | 8.8361 | 2.26% |
| 2014-06-12 | 0 | 10.62 | 10.62 | 10.64 | 10.62 | 10.76 | 247,000 | 2,636,890 | 10.676 | 8.705 | 8.705 | 8.721 | 8.705 | 8.820 | 301,342 | 8.7505 | -0.93% |
| 2014-06-11 | 0 | 10.72 | 10.68 | 10.72 | 10.60 | 10.74 | 352,000 | 3,756,160 | 10.671 | 8.787 | 8.754 | 8.787 | 8.688 | 8.803 | 429,443 | 8.7466 | -0.37% |
| 2014-06-10 | 0 | 10.76 | 10.76 | 10.80 | 10.60 | 10.80 | 609,000 | 6,534,372 | 10.730 | 8.820 | 8.820 | 8.852 | 8.688 | 8.852 | 742,986 | 8.7947 | 0.44% |
| 2014-06-09 | 0 | 10.78 | 10.76 | 10.78 | 10.74 | 10.80 | 665,000 | 7,163,452 | 10.772 | 8.781 | 8.765 | 8.781 | 8.748 | 8.797 | 816,380 | 8.7747 | 0.37% |
| 2014-06-06 | 0 | 10.74 | 10.70 | 10.80 | 10.70 | 11.00 | 302,500 | 3,270,480 | 10.812 | 8.748 | 8.716 | 8.797 | 8.716 | 8.960 | 371,361 | 8.8067 | -2.36% |
| 2014-06-05 | 0 | 11.00 | 10.94 | 10.98 | 10.90 | 11.00 | 351,590 | 3,849,492 | 10.949 | 8.960 | 8.911 | 8.944 | 8.879 | 8.960 | 431,626 | 8.9186 | 0.18% |
| 2014-06-04 | 0 | 10.98 | 10.98 | 11.00 | 10.88 | 11.02 | 652,000 | 7,158,000 | 10.979 | 8.944 | 8.944 | 8.960 | 8.863 | 8.977 | 800,421 | 8.9428 | 0.18% |
| 2014-06-03 | 0 | 10.96 | 10.94 | 10.98 | 10.88 | 11.02 | 770,000 | 8,442,998 | 10.965 | 8.928 | 8.911 | 8.944 | 8.863 | 8.977 | 945,282 | 8.9317 | 0.55% |
| 2014-05-30 | 0 | 10.90 | 10.82 | 10.98 | 10.40 | 10.98 | 3,900,000 | 41,607,230 | 10.669 | 8.879 | 8.814 | 8.944 | 8.472 | 8.944 | 4,787,793 | 8.6903 | 4.01% |
| 2014-05-29 | 0 | 10.48 | 10.48 | 10.50 | 10.48 | 10.66 | 743,500 | 7,825,200 | 10.525 | 8.537 | 8.537 | 8.553 | 8.537 | 8.683 | 912,750 | 8.5732 | -0.38% |
| 2014-05-28 | 0 | 10.52 | 10.52 | 10.54 | 10.50 | 10.90 | 1,969,500 | 20,845,756 | 10.584 | 8.569 | 8.569 | 8.586 | 8.553 | 8.879 | 2,417,835 | 8.6217 | -1.87% |
| 2014-05-27 | 0 | 10.72 | 10.72 | 10.74 | 10.68 | 11.00 | 1,713,000 | 18,438,370 | 10.764 | 8.732 | 8.732 | 8.748 | 8.700 | 8.960 | 2,102,946 | 8.7679 | -2.37% |
| 2014-05-26 | 0 | 10.98 | 10.96 | 10.98 | 10.92 | 11.08 | 510,000 | 5,606,925 | 10.994 | 8.944 | 8.928 | 8.944 | 8.895 | 9.025 | 626,096 | 8.9554 | 0.55% |
| 2014-05-23 | 0 | 10.92 | 10.90 | 10.96 | 10.84 | 11.00 | 851,000 | 9,281,495 | 10.907 | 8.895 | 8.879 | 8.928 | 8.830 | 8.960 | 1,044,721 | 8.8842 | 0.18% |
| 2014-05-22 | 0 | 10.90 | 10.88 | 10.92 | 10.72 | 10.96 | 654,000 | 7,128,900 | 10.901 | 8.879 | 8.863 | 8.895 | 8.732 | 8.928 | 802,876 | 8.8792 | 1.49% |
| 2014-05-21 | 0 | 10.74 | 10.72 | 10.74 | 10.64 | 11.00 | 1,002,500 | 10,795,260 | 10.768 | 8.748 | 8.732 | 8.748 | 8.667 | 8.960 | 1,230,708 | 8.7716 | -2.19% |
| 2014-05-20 | 0 | 10.98 | 10.94 | 10.98 | 10.80 | 11.04 | 454,000 | 4,979,850 | 10.969 | 8.944 | 8.911 | 8.944 | 8.797 | 8.993 | 557,348 | 8.9349 | 0.73% |
| 2014-05-19 | 0 | 10.90 | 10.88 | 10.92 | 10.80 | 11.00 | 175,500 | 1,914,410 | 10.908 | 8.879 | 8.863 | 8.895 | 8.797 | 8.960 | 215,451 | 8.8856 | 0.55% |
| 2014-05-16 | 0 | 10.84 | 10.84 | 10.88 | 10.72 | 10.96 | 434,000 | 4,727,720 | 10.893 | 8.830 | 8.830 | 8.863 | 8.732 | 8.928 | 532,795 | 8.8734 | -1.45% |
| 2014-05-15 | 0 | 11.00 | 11.00 | 11.02 | 10.86 | 11.10 | 447,856 | 4,908,686 | 10.960 | 8.960 | 8.960 | 8.977 | 8.846 | 9.042 | 549,806 | 8.9280 | -0.36% |
| 2014-05-14 | 0 | 11.04 | 11.00 | 11.04 | 10.74 | 11.10 | 574,300 | 6,285,800 | 10.945 | 8.993 | 8.960 | 8.993 | 8.748 | 9.042 | 705,033 | 8.9156 | 1.28% |
| 2014-05-13 | 0 | 10.90 | 10.90 | 11.02 | 10.60 | 11.06 | 1,669,500 | 18,044,742 | 10.809 | 8.879 | 8.879 | 8.977 | 8.634 | 9.009 | 2,049,544 | 8.8043 | 2.25% |
| 2014-05-12 | 0 | 10.66 | 10.66 | 10.68 | 10.20 | 10.68 | 1,331,000 | 13,999,051 | 10.518 | 8.683 | 8.683 | 8.700 | 8.309 | 8.700 | 1,633,988 | 8.5674 | 4.51% |
| 2014-05-09 | 0 | 10.20 | 10.18 | 10.20 | 10.12 | 10.68 | 4,641,500 | 47,484,110 | 10.230 | 8.309 | 8.292 | 8.309 | 8.243 | 8.700 | 5,698,087 | 8.3333 | -4.67% |
| 2014-05-08 | 0 | 10.70 | 10.68 | 10.70 | 10.56 | 11.46 | 2,218,500 | 24,362,880 | 10.982 | 8.716 | 8.700 | 8.716 | 8.602 | 9.335 | 2,723,518 | 8.9454 | -5.64% |
| 2014-05-07 | 0 | 11.34 | 11.30 | 11.36 | 11.26 | 11.60 | 1,551,617 | 17,631,945 | 11.364 | 9.237 | 9.205 | 9.254 | 9.172 | 9.449 | 1,904,826 | 9.2565 | -3.24% |
| 2014-05-05 | 0 | 11.72 | 11.70 | 11.72 | 11.60 | 11.84 | 233,000 | 2,727,310 | 11.705 | 9.547 | 9.530 | 9.547 | 9.449 | 9.645 | 286,040 | 9.5347 | -1.51% |
| 2014-05-02 | 0 | 11.90 | 11.88 | 11.90 | 11.40 | 12.02 | 1,145,000 | 13,556,130 | 11.839 | 9.693 | 9.677 | 9.693 | 9.286 | 9.791 | 1,405,647 | 9.6441 | 3.48% |
| 2014-04-30 | 0 | 11.50 | 11.50 | 11.68 | 11.42 | 11.80 | 794,000 | 9,122,377 | 11.489 | 9.368 | 9.368 | 9.514 | 9.302 | 9.612 | 974,746 | 9.3587 | -2.21% |
| 2014-04-29 | 0 | 11.76 | 11.58 | 11.78 | 11.10 | 11.80 | 2,491,000 | 28,175,257 | 11.311 | 9.579 | 9.433 | 9.596 | 9.042 | 9.612 | 3,058,049 | 9.2135 | 1.73% |
| 2014-04-28 | 0 | 11.56 | 11.52 | 11.68 | 11.32 | 12.26 | 1,852,000 | 21,777,610 | 11.759 | 9.416 | 9.384 | 9.514 | 9.221 | 9.987 | 2,273,588 | 9.5785 | -5.25% |
| 2014-04-25 | 0 | 12.20 | 12.18 | 12.20 | 12.12 | 12.50 | 623,500 | 7,660,140 | 12.286 | 9.938 | 9.921 | 9.938 | 9.873 | 10.18 | 765,433 | 10.008 | -0.81% |
| 2014-04-24 | 0 | 12.30 | 12.30 | 12.36 | 12.30 | 12.56 | 545,000 | 6,752,190 | 12.389 | 10.02 | 10.02 | 10.07 | 10.02 | 10.23 | 669,063 | 10.092 | -1.60% |
| 2014-04-23 | 0 | 12.50 | 12.44 | 12.50 | 12.44 | 12.62 | 870,500 | 10,903,030 | 12.525 | 10.18 | 10.13 | 10.18 | 10.13 | 10.28 | 1,068,660 | 10.203 | 0.16% |
| 2014-04-22 | 0 | 12.48 | 12.48 | 12.50 | 12.20 | 12.60 | 1,738,500 | 21,631,000 | 12.442 | 10.17 | 10.17 | 10.18 | 9.938 | 10.26 | 2,134,251 | 10.135 | 2.97% |
| 2014-04-17 | 0 | 12.12 | 12.12 | 12.18 | 12.00 | 12.18 | 549,000 | 6,625,870 | 12.069 | 9.873 | 9.873 | 9.921 | 9.775 | 9.921 | 673,974 | 9.8310 | 0.50% |
| 2014-04-16 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.18 | 218,500 | 2,639,320 | 12.079 | 9.824 | 9.791 | 9.824 | 9.775 | 9.921 | 268,239 | 9.8394 | 0.50% |
| 2014-04-15 | 0 | 12.00 | 12.00 | 12.06 | 12.00 | 12.28 | 1,064,200 | 12,842,715 | 12.068 | 9.775 | 9.775 | 9.824 | 9.775 | 10.00 | 1,306,454 | 9.8302 | -0.66% |
| 2014-04-14 | 0 | 12.08 | 12.08 | 12.12 | 12.00 | 12.18 | 586,500 | 7,087,550 | 12.085 | 9.840 | 9.840 | 9.873 | 9.775 | 9.921 | 720,010 | 9.8437 | -0.33% |
| 2014-04-11 | 0 | 12.12 | 12.10 | 12.12 | 11.94 | 12.16 | 814,000 | 9,833,835 | 12.081 | 9.873 | 9.856 | 9.873 | 9.726 | 9.905 | 999,298 | 9.8407 | 0.66% |
| 2014-04-10 | 0 | 12.04 | 12.02 | 12.06 | 11.94 | 12.28 | 843,500 | 10,163,620 | 12.049 | 9.807 | 9.791 | 9.824 | 9.726 | 10.00 | 1,035,514 | 9.8151 | -0.99% |
| 2014-04-09 | 0 | 12.16 | 12.12 | 12.16 | 12.00 | 12.26 | 1,098,000 | 13,354,285 | 12.162 | 9.905 | 9.873 | 9.905 | 9.775 | 9.987 | 1,347,948 | 9.9071 | 0.33% |
| 2014-04-08 | 0 | 12.12 | 12.04 | 12.12 | 11.80 | 12.20 | 711,500 | 8,597,870 | 12.084 | 9.873 | 9.807 | 9.873 | 9.612 | 9.938 | 873,465 | 9.8434 | 0.50% |
| 2014-04-07 | 0 | 12.06 | 12.06 | 12.14 | 11.82 | 12.18 | 1,166,500 | 13,927,970 | 11.940 | 9.824 | 9.824 | 9.889 | 9.628 | 9.921 | 1,432,041 | 9.7260 | -0.66% |
| 2014-04-04 | 0 | 12.14 | 12.08 | 12.14 | 11.90 | 12.18 | 803,000 | 9,651,430 | 12.019 | 9.889 | 9.840 | 9.889 | 9.693 | 9.921 | 985,794 | 9.7905 | 0.50% |
| 2014-04-03 | 0 | 12.08 | 12.08 | 12.10 | 11.92 | 12.28 | 3,047,500 | 36,800,670 | 12.076 | 9.840 | 9.840 | 9.856 | 9.710 | 10.00 | 3,741,230 | 9.8365 | 0.83% |
| 2014-04-02 | 0 | 11.98 | 11.98 | 12.00 | 11.90 | 12.34 | 3,950,500 | 47,732,516 | 12.083 | 9.759 | 9.759 | 9.775 | 9.693 | 10.05 | 4,849,789 | 9.8422 | -1.64% |
| 2014-04-01 | 0 | 12.18 | 12.14 | 12.18 | 11.20 | 12.22 | 5,190,920 | 62,126,826 | 11.968 | 9.921 | 9.889 | 9.921 | 9.123 | 9.954 | 6,372,577 | 9.7491 | 7.98% |
| 2014-03-31 | 0 | 11.28 | 11.28 | 11.36 | 11.12 | 12.00 | 6,867,428 | 78,072,370 | 11.369 | 9.188 | 9.188 | 9.254 | 9.058 | 9.775 | 8,430,724 | 9.2605 | -5.21% |
| 2014-03-28 | 0 | 11.90 | 11.78 | 11.90 | 11.52 | 12.20 | 2,355,500 | 27,782,359 | 11.795 | 9.693 | 9.596 | 9.693 | 9.384 | 9.938 | 2,891,704 | 9.6076 | 0.00% |
| 2014-03-27 | 0 | 11.90 | 11.88 | 11.92 | 11.44 | 12.94 | 6,110,500 | 73,106,280 | 11.964 | 9.693 | 9.677 | 9.710 | 9.319 | 10.54 | 7,501,489 | 9.7456 | -5.10% |
| 2014-03-26 | 0 | 12.54 | 12.54 | 12.58 | 12.40 | 12.72 | 1,208,000 | 15,190,900 | 12.575 | 10.21 | 10.21 | 10.25 | 10.10 | 10.36 | 1,482,988 | 10.243 | 1.79% |
| 2014-03-25 | 0 | 12.32 | 12.32 | 12.38 | 12.30 | 12.94 | 2,084,500 | 25,977,726 | 12.462 | 10.04 | 10.04 | 10.08 | 10.02 | 10.54 | 2,559,014 | 10.151 | -3.45% |
| 2014-03-24 | 0 | 12.76 | 12.76 | 12.78 | 12.70 | 12.98 | 1,004,570 | 12,835,218 | 12.777 | 10.39 | 10.39 | 10.41 | 10.35 | 10.57 | 1,233,249 | 10.408 | -0.31% |
| 2014-03-21 | 0 | 12.80 | 12.80 | 12.82 | 12.50 | 13.00 | 1,479,500 | 18,810,920 | 12.714 | 10.43 | 10.43 | 10.44 | 10.18 | 10.59 | 1,816,292 | 10.357 | -0.62% |
| 2014-03-20 | 0 | 12.88 | 12.88 | 12.90 | 12.80 | 13.30 | 1,320,500 | 17,174,940 | 13.006 | 10.49 | 10.49 | 10.51 | 10.43 | 10.83 | 1,621,098 | 10.595 | -3.30% |
| 2014-03-19 | 0 | 13.32 | 13.32 | 13.40 | 13.24 | 13.58 | 981,000 | 13,176,790 | 13.432 | 10.85 | 10.85 | 10.92 | 10.78 | 11.06 | 1,204,314 | 10.941 | -1.48% |
| 2014-03-18 | 0 | 13.52 | 13.50 | 13.52 | 13.30 | 13.60 | 1,628,500 | 21,958,450 | 13.484 | 11.01 | 11.00 | 11.01 | 10.83 | 11.08 | 1,999,210 | 10.984 | 1.96% |
| 2014-03-17 | 0 | 13.26 | 13.22 | 13.26 | 13.00 | 13.36 | 773,000 | 10,252,530 | 13.263 | 10.80 | 10.77 | 10.80 | 10.59 | 10.88 | 948,965 | 10.804 | -0.15% |
| 2014-03-14 | 0 | 13.28 | 13.20 | 13.32 | 12.30 | 13.32 | 3,266,000 | 41,850,080 | 12.814 | 10.82 | 10.75 | 10.85 | 10.02 | 10.85 | 4,009,470 | 10.438 | 1.22% |
| 2014-03-13 | 0 | 13.12 | 13.10 | 13.16 | 12.96 | 13.34 | 1,575,500 | 20,696,560 | 13.137 | 10.69 | 10.67 | 10.72 | 10.56 | 10.87 | 1,934,146 | 10.701 | -0.46% |
| 2014-03-12 | 0 | 13.18 | 13.18 | 13.20 | 13.00 | 13.56 | 2,042,000 | 26,859,150 | 13.153 | 10.74 | 10.74 | 10.75 | 10.59 | 11.05 | 2,506,839 | 10.714 | -2.66% |
| 2014-03-11 | 0 | 13.54 | 13.54 | 13.60 | 13.36 | 13.80 | 1,712,900 | 23,314,033 | 13.611 | 11.03 | 11.03 | 11.08 | 10.88 | 11.24 | 2,102,823 | 11.087 | 0.59% |
| 2014-03-10 | 0 | 13.46 | 13.44 | 13.48 | 13.34 | 13.70 | 2,422,500 | 32,626,760 | 13.468 | 10.96 | 10.95 | 10.98 | 10.87 | 11.16 | 2,973,956 | 10.971 | -2.04% |
| 2014-03-07 | 0 | 13.74 | 13.70 | 13.82 | 13.50 | 13.86 | 2,662,500 | 36,412,690 | 13.676 | 11.19 | 11.16 | 11.26 | 11.00 | 11.29 | 3,268,589 | 11.140 | -0.15% |
| 2014-03-06 | 0 | 13.76 | 13.76 | 13.78 | 13.60 | 14.00 | 2,211,500 | 30,438,130 | 13.764 | 11.21 | 11.21 | 11.22 | 11.08 | 11.40 | 2,714,924 | 11.211 | -1.29% |
| 2014-03-05 | 0 | 13.94 | 13.94 | 13.96 | 13.86 | 14.10 | 2,708,000 | 37,880,210 | 13.988 | 11.36 | 11.36 | 11.37 | 11.29 | 11.49 | 3,324,447 | 11.394 | 0.43% |
| 2014-03-04 | 0 | 13.88 | 13.88 | 13.90 | 13.80 | 14.04 | 1,762,500 | 24,458,220 | 13.877 | 11.31 | 11.31 | 11.32 | 11.24 | 11.44 | 2,163,714 | 11.304 | -0.14% |
| 2014-03-03 | 0 | 13.90 | 13.86 | 13.90 | 13.76 | 14.04 | 3,641,000 | 50,626,330 | 13.905 | 11.32 | 11.29 | 11.32 | 11.21 | 11.44 | 4,469,834 | 11.326 | 1.02% |
| 2014-02-28 | 0 | 13.76 | 13.80 | 13.82 | 13.58 | 14.12 | 3,292,000 | 45,453,510 | 13.807 | 11.21 | 11.24 | 11.26 | 11.06 | 11.50 | 4,041,388 | 11.247 | -0.29% |
| 2014-02-27 | 0 | 13.80 | 13.80 | 13.82 | 13.74 | 13.98 | 1,276,500 | 17,628,860 | 13.810 | 11.24 | 11.24 | 11.26 | 11.19 | 11.39 | 1,567,081 | 11.249 | -1.00% |
| 2014-02-26 | 0 | 13.94 | 13.94 | 13.96 | 13.32 | 13.98 | 1,748,470 | 24,031,498 | 13.744 | 11.36 | 11.36 | 11.37 | 10.85 | 11.39 | 2,146,490 | 11.196 | 3.26% |
| 2014-02-25 | 0 | 13.50 | 13.48 | 13.54 | 13.40 | 13.98 | 4,803,000 | 66,063,550 | 13.755 | 11.00 | 10.98 | 11.03 | 10.92 | 11.39 | 5,896,351 | 11.204 | -2.32% |
| 2014-02-24 | 0 | 13.82 | 13.78 | 13.80 | 13.64 | 14.10 | 2,682,900 | 37,241,010 | 13.881 | 11.26 | 11.22 | 11.24 | 11.11 | 11.49 | 3,293,633 | 11.307 | -0.43% |
| 2014-02-21 | 0 | 13.88 | 13.86 | 13.90 | 13.80 | 14.28 | 2,785,500 | 38,930,060 | 13.976 | 11.31 | 11.29 | 11.32 | 11.24 | 11.63 | 3,419,589 | 11.384 | -1.14% |
| 2014-02-20 | 0 | 14.04 | 14.00 | 14.02 | 13.52 | 14.48 | 10,805,000 | 152,301,660 | 14.096 | 11.44 | 11.40 | 11.42 | 11.01 | 11.79 | 13,264,641 | 11.482 | 3.24% |
| 2014-02-19 | 0 | 13.60 | 13.58 | 13.64 | 13.30 | 13.74 | 2,871,000 | 38,936,200 | 13.562 | 11.08 | 11.06 | 11.11 | 10.83 | 11.19 | 3,524,552 | 11.047 | -0.15% |
| 2014-02-18 | 0 | 13.62 | 13.66 | 13.68 | 13.30 | 13.76 | 2,533,000 | 34,181,447 | 13.495 | 11.09 | 11.13 | 11.14 | 10.83 | 11.21 | 3,109,610 | 10.992 | -0.15% |
| 2014-02-17 | 0 | 13.64 | 13.62 | 13.64 | 13.00 | 13.78 | 7,394,500 | 99,936,050 | 13.515 | 11.11 | 11.09 | 11.11 | 10.59 | 11.22 | 9,077,778 | 11.009 | 5.25% |
| 2014-02-14 | 0 | 12.96 | 12.92 | 12.96 | 12.82 | 13.02 | 1,567,000 | 20,247,870 | 12.921 | 10.56 | 10.52 | 10.56 | 10.44 | 10.61 | 1,923,711 | 10.525 | 1.41% |
| 2014-02-13 | 0 | 12.78 | 12.78 | 12.84 | 12.74 | 13.02 | 1,537,000 | 19,770,710 | 12.863 | 10.41 | 10.41 | 10.46 | 10.38 | 10.61 | 1,886,881 | 10.478 | -1.39% |
| 2014-02-12 | 0 | 12.96 | 12.96 | 12.98 | 12.78 | 13.14 | 2,313,000 | 30,053,725 | 12.993 | 10.56 | 10.56 | 10.57 | 10.41 | 10.70 | 2,839,529 | 10.584 | 1.09% |
| 2014-02-11 | 0 | 12.82 | 12.80 | 12.82 | 12.56 | 12.98 | 1,594,500 | 20,317,340 | 12.742 | 10.44 | 10.43 | 10.44 | 10.23 | 10.57 | 1,957,471 | 10.379 | 0.31% |
| 2014-02-10 | 0 | 12.78 | 12.78 | 12.80 | 12.48 | 13.06 | 3,076,500 | 39,593,490 | 12.870 | 10.41 | 10.41 | 10.43 | 10.17 | 10.64 | 3,776,832 | 10.483 | 2.40% |
| 2014-02-07 | 0 | 12.48 | 12.48 | 12.56 | 12.20 | 12.60 | 2,103,500 | 26,108,675 | 12.412 | 10.17 | 10.17 | 10.23 | 9.938 | 10.26 | 2,582,339 | 10.110 | 1.96% |
| 2014-02-06 | 0 | 12.24 | 12.26 | 12.30 | 12.20 | 12.64 | 2,063,000 | 25,484,370 | 12.353 | 9.970 | 9.987 | 10.02 | 9.938 | 10.30 | 2,532,620 | 10.062 | 0.49% |
| 2014-02-05 | 0 | 12.18 | 12.14 | 12.16 | 12.10 | 12.68 | 1,354,700 | 16,709,686 | 12.335 | 9.921 | 9.889 | 9.905 | 9.856 | 10.33 | 1,663,083 | 10.047 | -2.40% |
| 2014-02-04 | 0 | 12.48 | 12.40 | 12.50 | 12.40 | 12.70 | 1,679,000 | 21,093,851 | 12.563 | 10.17 | 10.10 | 10.18 | 10.10 | 10.35 | 2,061,206 | 10.234 | -2.65% |
| 2014-01-30 | 0 | 12.82 | 12.76 | 12.88 | 12.22 | 12.88 | 1,354,500 | 17,122,560 | 12.641 | 10.44 | 10.39 | 10.49 | 9.954 | 10.49 | 1,662,837 | 10.297 | 1.42% |
| 2014-01-29 | 0 | 12.64 | 12.62 | 12.66 | 12.50 | 12.94 | 1,069,500 | 13,534,630 | 12.655 | 10.30 | 10.28 | 10.31 | 10.18 | 10.54 | 1,312,960 | 10.308 | -0.63% |
| 2014-01-28 | 0 | 12.72 | 12.64 | 12.70 | 12.20 | 12.78 | 1,838,500 | 23,083,170 | 12.555 | 10.36 | 10.30 | 10.35 | 9.938 | 10.41 | 2,257,015 | 10.227 | 3.08% |
| 2014-01-27 | 0 | 12.34 | 12.30 | 12.38 | 12.04 | 12.38 | 4,254,000 | 51,919,230 | 12.205 | 10.05 | 10.02 | 10.08 | 9.807 | 10.08 | 5,222,377 | 9.9417 | -1.75% |
| 2014-01-24 | 0 | 12.56 | 12.52 | 12.54 | 12.46 | 13.82 | 10,341,000 | 135,775,685 | 13.130 | 10.23 | 10.20 | 10.21 | 10.15 | 11.26 | 12,695,017 | 10.695 | -4.99% |
| 2014-01-23 | 0 | 13.22 | 13.18 | 13.20 | 12.74 | 13.42 | 5,828,500 | 76,629,360 | 13.147 | 10.77 | 10.74 | 10.75 | 10.38 | 10.93 | 7,155,295 | 10.709 | 2.48% |
| 2014-01-22 | 0 | 12.90 | 12.90 | 12.92 | 12.88 | 13.64 | 7,909,000 | 104,209,245 | 13.176 | 10.51 | 10.51 | 10.52 | 10.49 | 11.11 | 9,709,398 | 10.733 | -1.98% |
| 2014-01-21 | 0 | 13.16 | 13.12 | 13.16 | 12.12 | 13.42 | 16,669,000 | 214,690,840 | 12.880 | 10.72 | 10.69 | 10.72 | 9.873 | 10.93 | 20,463,518 | 10.491 | 8.58% |
| 2014-01-20 | 0 | 12.12 | 12.08 | 12.12 | 12.00 | 12.30 | 1,908,000 | 23,188,610 | 12.153 | 9.873 | 9.840 | 9.873 | 9.775 | 10.02 | 2,342,336 | 9.8998 | 0.83% |
| 2014-01-17 | 0 | 12.02 | 12.00 | 12.02 | 11.88 | 12.12 | 2,224,500 | 26,695,700 | 12.001 | 9.791 | 9.775 | 9.791 | 9.677 | 9.873 | 2,730,883 | 9.7755 | 0.67% |
| 2014-01-16 | 0 | 11.94 | 11.96 | 11.98 | 11.90 | 12.40 | 2,418,000 | 29,234,950 | 12.091 | 9.726 | 9.742 | 9.759 | 9.693 | 10.10 | 2,968,432 | 9.8486 | -2.13% |
| 2014-01-15 | 0 | 12.20 | 12.18 | 12.20 | 11.76 | 12.42 | 4,454,200 | 54,072,474 | 12.140 | 9.938 | 9.921 | 9.938 | 9.579 | 10.12 | 5,468,150 | 9.8886 | 3.21% |
| 2014-01-14 | 0 | 11.82 | 11.82 | 11.84 | 11.74 | 12.00 | 2,773,500 | 32,873,805 | 11.853 | 9.628 | 9.628 | 9.645 | 9.563 | 9.775 | 3,404,857 | 9.6550 | 0.17% |
| 2014-01-13 | 0 | 11.80 | 11.80 | 11.84 | 11.72 | 12.18 | 3,362,000 | 39,858,515 | 11.856 | 9.612 | 9.612 | 9.645 | 9.547 | 9.921 | 4,127,323 | 9.6572 | -0.84% |
| 2014-01-10 | 0 | 11.90 | 11.88 | 11.90 | 11.80 | 12.70 | 8,645,500 | 106,793,560 | 12.353 | 9.693 | 9.677 | 9.693 | 9.612 | 10.35 | 10,613,555 | 10.062 | -2.78% |
| 2014-01-09 | 0 | 12.24 | 12.22 | 12.26 | 11.76 | 12.42 | 9,333,186 | 113,423,792 | 12.153 | 9.970 | 9.954 | 9.987 | 9.579 | 10.12 | 11,457,785 | 9.8993 | 3.38% |
| 2014-01-08 | 0 | 11.84 | 11.82 | 11.84 | 11.70 | 12.00 | 3,715,500 | 43,863,489 | 11.806 | 9.645 | 9.628 | 9.645 | 9.530 | 9.775 | 4,561,293 | 9.6165 | 1.72% |
| 2014-01-07 | 0 | 11.64 | 11.60 | 11.72 | 11.48 | 11.76 | 2,323,500 | 26,987,610 | 11.615 | 9.482 | 9.449 | 9.547 | 9.351 | 9.579 | 2,852,420 | 9.4613 | -0.68% |
| 2014-01-06 | 0 | 11.72 | 11.72 | 11.76 | 11.64 | 12.00 | 3,119,500 | 36,707,880 | 11.767 | 9.547 | 9.547 | 9.579 | 9.482 | 9.775 | 3,829,620 | 9.5853 | -2.01% |
| 2014-01-03 | 0 | 11.96 | 11.94 | 11.96 | 11.86 | 12.12 | 4,339,000 | 51,978,300 | 11.979 | 9.742 | 9.726 | 9.742 | 9.661 | 9.873 | 5,326,726 | 9.7580 | -1.64% |
| 2014-01-02 | 0 | 12.16 | 12.16 | 12.20 | 12.00 | 12.62 | 4,847,000 | 59,395,220 | 12.254 | 9.905 | 9.905 | 9.938 | 9.775 | 10.28 | 5,950,367 | 9.9818 | -2.09% |
| 2013-12-31 | 0 | 12.42 | 12.40 | 12.42 | 12.38 | 12.60 | 2,386,000 | 29,700,490 | 12.448 | 10.12 | 10.10 | 10.12 | 10.08 | 10.26 | 2,929,147 | 10.140 | -0.32% |
| 2013-12-30 | 0 | 12.46 | 12.44 | 12.46 | 12.32 | 12.70 | 5,908,100 | 73,676,300 | 12.470 | 10.15 | 10.13 | 10.15 | 10.04 | 10.35 | 7,253,015 | 10.158 | 2.98% |
| 2013-12-27 | 0 | 12.10 | 12.08 | 12.10 | 11.68 | 12.22 | 5,349,000 | 64,109,825 | 11.985 | 9.856 | 9.840 | 9.856 | 9.514 | 9.954 | 6,566,642 | 9.7630 | 5.03% |
| 2013-12-24 | 0 | 11.52 | 11.52 | 11.54 | 11.40 | 11.72 | 1,454,000 | 16,717,130 | 11.497 | 9.384 | 9.384 | 9.400 | 9.286 | 9.547 | 1,784,987 | 9.3654 | 1.05% |
| 2013-12-23 | 0 | 11.40 | 11.40 | 11.42 | 11.36 | 11.82 | 2,900,500 | 33,196,740 | 11.445 | 9.286 | 9.286 | 9.302 | 9.254 | 9.628 | 3,560,767 | 9.3229 | -2.73% |
| 2013-12-20 | 0 | 11.72 | 11.70 | 11.74 | 11.60 | 12.00 | 2,908,500 | 34,265,500 | 11.781 | 9.547 | 9.530 | 9.563 | 9.449 | 9.775 | 3,570,589 | 9.5966 | -1.35% |
| 2013-12-19 | 0 | 11.88 | 11.86 | 11.90 | 11.72 | 12.06 | 3,369,000 | 39,921,570 | 11.850 | 9.677 | 9.661 | 9.693 | 9.547 | 9.824 | 4,135,916 | 9.6524 | -0.34% |
| 2013-12-18 | 0 | 11.92 | 11.90 | 11.92 | 11.60 | 12.00 | 2,645,000 | 31,427,040 | 11.882 | 9.710 | 9.693 | 9.710 | 9.449 | 9.775 | 3,247,106 | 9.6785 | 0.17% |
| 2013-12-17 | 0 | 11.90 | 11.90 | 11.92 | 11.88 | 12.22 | 3,688,686 | 44,061,689 | 11.945 | 9.693 | 9.693 | 9.710 | 9.677 | 9.954 | 4,528,375 | 9.7301 | -1.00% |
| 2013-12-16 | 0 | 12.02 | 12.00 | 12.10 | 11.86 | 12.14 | 2,169,314 | 25,923,034 | 11.950 | 9.791 | 9.775 | 9.856 | 9.661 | 9.889 | 2,663,135 | 9.7340 | 0.50% |
| 2013-12-13 | 0 | 11.96 | 11.96 | 11.98 | 11.86 | 12.20 | 3,114,500 | 37,413,700 | 12.013 | 9.742 | 9.742 | 9.759 | 9.661 | 9.938 | 3,823,482 | 9.7852 | -0.33% |
| 2013-12-12 | 0 | 12.00 | 11.98 | 12.00 | 11.64 | 12.30 | 5,750,000 | 69,091,915 | 12.016 | 9.775 | 9.759 | 9.775 | 9.482 | 10.02 | 7,058,925 | 9.7879 | 0.50% |
| 2013-12-11 | 0 | 11.94 | 11.96 | 11.98 | 11.62 | 12.44 | 10,824,000 | 130,449,465 | 12.052 | 9.726 | 9.742 | 9.759 | 9.465 | 10.13 | 13,287,967 | 9.8171 | -3.08% |
| 2013-12-10 | 0 | 12.32 | 12.34 | 12.36 | 12.22 | 12.70 | 6,292,400 | 78,049,460 | 12.404 | 10.04 | 10.05 | 10.07 | 9.954 | 10.35 | 7,724,797 | 10.104 | -0.96% |
| 2013-12-09 | 0 | 12.44 | 12.44 | 12.46 | 12.14 | 12.80 | 11,229,500 | 139,407,950 | 12.414 | 10.13 | 10.13 | 10.15 | 9.889 | 10.43 | 13,785,774 | 10.112 | 0.48% |
| 2013-12-06 | 0 | 12.38 | 12.36 | 12.38 | 11.76 | 12.82 | 28,354,000 | 350,565,135 | 12.364 | 10.08 | 10.07 | 10.08 | 9.579 | 10.44 | 34,808,481 | 10.071 | 6.36% |
| 2013-12-05 | 0 | 11.64 | 11.64 | 11.68 | 10.90 | 11.74 | 15,570,500 | 178,248,775 | 11.448 | 9.482 | 9.482 | 9.514 | 8.879 | 9.563 | 19,114,956 | 9.3251 | 5.24% |
| 2013-12-04 | 0 | 11.06 | 11.06 | 11.10 | 10.80 | 11.30 | 10,921,500 | 120,672,050 | 11.049 | 9.009 | 9.009 | 9.042 | 8.797 | 9.205 | 13,407,661 | 9.0002 | -2.30% |
| 2013-12-03 | 0 | 11.32 | 11.30 | 11.32 | 11.26 | 11.90 | 23,862,172 | 274,911,795 | 11.521 | 9.221 | 9.205 | 9.221 | 9.172 | 9.693 | 29,294,137 | 9.3845 | -1.39% |
| 2013-12-02 | 0 | 11.48 | 11.48 | 11.50 | 9.850 | 11.96 | 61,856,500 | 673,723,105 | 10.892 | 9.351 | 9.351 | 9.368 | 8.024 | 9.742 | 75,937,463 | 8.8721 | 14.80% |
| 2013-11-29 | 0 | 10.00 | 10.00 | 10.02 | 8.560 | 10.20 | 210,640,300 | 1,968,699,382 | 9.3463 | 8.146 | 8.146 | 8.162 | 6.973 | 8.309 | 258,590,286 | 7.6132 |
Webb-site Database - Powered By Linux Group