Prices and Webb-site Total Returns

GUOTAI HAITONG SECURITIES CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02611	2017-04-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-05-08	0	13.45	13.44	13.45	13.42	13.74	8,279,383	111,788,510	13.502	13.45	13.44	13.45	13.42	13.74	8,279,383	13.502	-1.82%
2026-05-07	0	13.70	13.68	13.70	13.41	13.70	8,492,278	115,300,926	13.577	13.70	13.68	13.70	13.41	13.70	8,492,278	13.577	1.56%
2026-05-06	0	13.49	13.45	13.49	13.26	13.69	5,805,832	78,224,279	13.473	13.49	13.45	13.49	13.26	13.69	5,805,832	13.473	1.81%
2026-05-05	0	13.25	13.25	13.26	13.04	13.33	3,518,600	46,464,191	13.205	13.25	13.25	13.26	13.04	13.33	3,518,600	13.205	-0.45%
2026-05-04	0	13.71	13.71	13.72	13.31	13.73	2,552,338	34,760,429	13.619	13.31	13.31	13.32	12.92	13.33	2,628,965	13.222	2.24%
2026-04-30	0	13.41	13.41	13.42	13.37	13.84	9,197,936	124,612,386	13.548	13.02	13.02	13.03	12.98	13.44	9,474,080	13.153	-1.40%
2026-04-29	0	13.60	13.60	13.61	13.32	13.65	9,266,800	125,180,107	13.509	13.20	13.20	13.21	12.93	13.25	9,545,012	13.115	1.87%
2026-04-28	0	13.35	13.34	13.35	13.24	13.70	10,980,004	147,714,219	13.453	12.96	12.95	12.96	12.85	13.30	11,309,650	13.061	0.53%
2026-04-27	0	13.28	13.27	13.28	13.20	13.73	17,910,624	238,523,748	13.317	12.89	12.88	12.89	12.82	13.33	18,448,344	12.929	-2.99%
2026-04-24	0	13.69	13.69	13.70	13.48	13.84	6,116,621	83,409,785	13.637	13.29	13.29	13.30	13.09	13.44	6,300,257	13.239	-1.58%
2026-04-23	0	13.91	13.91	13.93	13.81	14.28	8,486,400	118,152,988	13.923	13.50	13.50	13.52	13.41	13.86	8,741,182	13.517	-2.25%
2026-04-22	0	14.23	14.23	14.24	14.08	14.37	9,887,251	140,743,625	14.235	13.82	13.82	13.82	13.67	13.95	10,184,090	13.820	0.14%
2026-04-21	0	14.21	14.20	14.21	14.04	14.45	11,009,042	155,821,246	14.154	13.80	13.79	13.80	13.63	14.03	11,339,560	13.741	-1.46%
2026-04-20	0	14.42	14.42	14.43	14.32	14.77	5,279,458	76,308,538	14.454	14.00	14.00	14.01	13.90	14.34	5,437,960	14.033	-0.76%
2026-04-17	0	14.53	14.53	14.54	14.38	14.69	7,168,512	103,833,942	14.485	14.11	14.11	14.12	13.96	14.26	7,383,728	14.063	-1.09%
2026-04-16	0	14.69	14.69	14.70	14.22	14.98	12,713,284	186,953,594	14.705	14.26	14.26	14.27	13.81	14.54	13,094,967	14.277	3.31%
2026-04-15	0	14.22	14.22	14.23	14.19	14.50	3,697,055	52,892,954	14.307	13.81	13.81	13.82	13.78	14.08	3,808,050	13.890	-0.56%
2026-04-14	0	14.30	14.30	14.36	14.13	14.50	5,408,560	77,399,107	14.311	13.88	13.88	13.94	13.72	14.08	5,570,938	13.893	0.63%
2026-04-13	0	14.21	14.21	14.22	14.08	14.29	4,667,600	66,206,123	14.184	13.80	13.80	13.81	13.67	13.87	4,807,733	13.771	-0.49%
2026-04-10	0	14.28	14.28	14.29	13.90	14.74	16,101,680	231,465,463	14.375	13.86	13.86	13.87	13.49	14.31	16,585,091	13.956	3.70%
2026-04-09	0	13.77	13.76	13.77	13.68	14.02	5,849,848	80,677,092	13.791	13.37	13.36	13.37	13.28	13.61	6,025,475	13.389	-1.78%
2026-04-08	0	14.02	14.02	14.03	13.78	14.18	15,810,586	221,401,069	14.003	13.61	13.61	13.62	13.38	13.77	16,285,258	13.595	2.71%
2026-04-02	0	13.65	13.64	13.65	13.34	13.65	6,760,147	91,411,874	13.522	13.25	13.24	13.25	12.95	13.25	6,963,103	13.128	0.22%
2026-04-01	0	13.62	13.62	13.63	13.50	13.80	14,752,615	200,865,825	13.616	13.22	13.22	13.23	13.11	13.40	15,195,524	13.219	1.79%
2026-03-31	0	13.38	13.37	13.38	13.21	13.80	8,803,817	118,199,696	13.426	12.99	12.98	12.99	12.82	13.40	9,068,129	13.035	-1.62%
2026-03-30	0	13.60	13.60	13.62	13.34	13.70	7,024,439	95,080,032	13.536	13.20	13.20	13.22	12.95	13.30	7,235,330	13.141	-0.15%
2026-03-27	0	13.62	13.62	13.70	13.40	13.82	7,807,292	106,701,050	13.667	13.22	13.22	13.30	13.01	13.42	8,041,686	13.268	0.81%
2026-03-26	0	13.51	13.51	13.56	13.47	14.16	12,436,716	169,574,915	13.635	13.12	13.12	13.16	13.08	13.75	12,810,096	13.238	-4.52%
2026-03-25	0	14.15	14.14	14.15	13.90	14.20	6,179,114	86,958,907	14.073	13.74	13.73	13.74	13.49	13.79	6,364,626	13.663	2.09%
2026-03-24	0	13.86	13.86	13.88	13.55	13.96	12,952,776	178,812,014	13.805	13.46	13.46	13.48	13.16	13.55	13,341,650	13.403	1.17%
2026-03-23	0	13.70	13.69	13.70	13.56	14.10	19,739,341	271,721,444	13.766	13.30	13.29	13.30	13.16	13.69	20,331,964	13.364	-3.99%
2026-03-20	0	14.27	14.27	14.28	14.12	14.46	13,243,346	189,645,958	14.320	13.85	13.85	13.86	13.71	14.04	13,640,943	13.903	-0.35%
2026-03-19	0	14.32	14.30	14.32	14.20	14.41	4,834,488	69,133,031	14.300	13.90	13.88	13.90	13.79	13.99	4,979,631	13.883	-1.31%
2026-03-18	0	14.51	14.50	14.51	14.45	14.84	5,026,891	72,991,257	14.520	14.09	14.08	14.09	14.03	14.41	5,177,810	14.097	-1.23%
2026-03-17	0	14.69	14.68	14.69	14.31	14.98	12,813,022	189,384,580	14.781	14.26	14.25	14.26	13.89	14.54	13,197,700	14.350	2.73%
2026-03-16	0	14.30	14.29	14.30	13.95	14.30	6,760,055	95,753,385	14.165	13.88	13.87	13.88	13.54	13.88	6,963,008	13.752	1.42%
2026-03-13	0	14.10	14.09	14.10	13.98	14.36	20,374,794	288,414,699	14.156	13.69	13.68	13.69	13.57	13.94	20,986,494	13.743	-0.84%
2026-03-12	0	14.22	14.20	14.22	13.97	14.73	28,733,271	407,777,561	14.192	13.81	13.79	13.81	13.56	14.30	29,595,913	13.778	-4.24%
2026-03-11	0	14.85	14.82	14.85	14.62	14.95	6,238,136	92,322,038	14.800	14.42	14.39	14.42	14.19	14.51	6,425,420	14.368	0.07%
2026-03-10	0	14.84	14.83	14.84	14.57	14.95	15,127,519	223,303,582	14.761	14.41	14.40	14.41	14.15	14.51	15,581,684	14.331	1.50%
2026-03-09	0	14.62	14.61	14.62	14.17	14.80	16,782,990	242,209,704	14.432	14.19	14.18	14.19	13.76	14.37	17,286,856	14.011	-2.66%
2026-03-06	0	15.02	15.02	15.04	14.62	15.06	5,687,784	84,841,086	14.916	14.58	14.58	14.60	14.19	14.62	5,858,545	14.482	2.04%
2026-03-05	0	14.72	14.71	14.73	14.61	15.08	6,549,343	96,983,140	14.808	14.29	14.28	14.30	14.18	14.64	6,745,970	14.376	-0.54%
2026-03-04	0	14.80	14.77	14.80	14.56	15.41	14,226,737	210,862,674	14.822	14.37	14.34	14.37	14.14	14.96	14,653,858	14.390	-3.46%
2026-03-03	0	15.33	15.33	15.34	15.27	15.74	8,950,128	138,221,643	15.444	14.88	14.88	14.89	14.82	15.28	9,218,832	14.993	-1.03%
2026-03-02	0	15.49	15.48	15.49	15.31	15.78	12,580,188	195,176,696	15.515	15.04	15.03	15.04	14.86	15.32	12,957,876	15.062	-2.82%
2026-02-27	0	15.94	15.93	15.94	15.72	16.02	19,447,214	308,687,870	15.873	15.48	15.47	15.48	15.26	15.55	20,031,066	15.410	-0.25%
2026-02-26	0	15.98	15.97	15.98	15.88	17.26	26,691,835	433,637,003	16.246	15.51	15.50	15.51	15.42	16.76	27,493,188	15.773	-6.44%
2026-02-25	0	17.08	17.08	17.09	17.05	17.40	4,924,303	84,584,499	17.177	16.58	16.58	16.59	16.55	16.89	5,072,142	16.676	0.23%
2026-02-24	0	17.04	17.03	17.04	17.03	17.64	6,805,972	116,985,936	17.189	16.54	16.53	16.54	16.53	17.13	7,010,304	16.688	-4.70%
2026-02-23	0	17.88	17.87	17.88	17.58	18.08	2,754,825	49,316,516	17.902	17.36	17.35	17.36	17.07	17.55	2,837,531	17.380	1.53%
2026-02-20	0	17.61	17.60	17.61	17.10	17.84	2,383,835	41,958,399	17.601	17.10	17.09	17.10	16.60	17.32	2,455,403	17.088	0.92%
2026-02-16	0	17.45	17.43	17.45	17.14	17.78	761,202	13,232,927	17.384	16.94	16.92	16.94	16.64	17.26	784,055	16.878	-0.57%
2026-02-13	0	17.55	17.53	17.55	17.39	17.79	5,473,362	96,050,109	17.549	17.04	17.02	17.04	16.88	17.27	5,637,686	17.037	-0.85%
2026-02-12	0	17.70	17.66	17.70	17.49	17.80	4,985,809	88,211,875	17.693	17.18	17.15	17.18	16.98	17.28	5,135,495	17.177	0.80%
2026-02-11	0	17.56	17.55	17.56	17.48	17.90	4,926,006	86,668,268	17.594	17.05	17.04	17.05	16.97	17.38	5,073,897	17.081	-1.57%
2026-02-10	0	17.84	17.84	17.85	17.70	18.20	9,179,988	164,313,167	17.899	17.32	17.32	17.33	17.18	17.67	9,455,593	17.377	0.22%
2026-02-09	0	17.80	17.79	17.80	17.47	17.95	10,199,044	181,742,698	17.820	17.28	17.27	17.28	16.96	17.43	10,505,244	17.300	2.24%
2026-02-06	0	17.41	17.40	17.41	17.32	17.66	6,011,375	104,965,988	17.461	16.90	16.89	16.90	16.82	17.15	6,191,851	16.952	-1.86%
2026-02-05	0	17.74	17.73	17.74	17.08	17.83	12,573,456	219,898,657	17.489	17.22	17.21	17.22	16.58	17.31	12,950,941	16.979	1.08%
2026-02-04	0	17.55	17.55	17.57	16.96	17.88	20,952,823	366,493,753	17.491	17.04	17.04	17.06	16.47	17.36	21,581,877	16.982	3.30%
2026-02-03	0	16.99	16.98	16.99	16.67	17.30	13,035,921	220,908,872	16.946	16.49	16.49	16.49	16.18	16.80	13,427,291	16.452	1.55%
2026-02-02	0	16.73	16.72	16.73	16.40	17.30	17,461,434	293,725,951	16.821	16.24	16.23	16.24	15.92	16.80	17,985,668	16.331	0.66%
2026-01-30	0	16.62	16.61	16.62	16.58	17.05	8,547,314	142,768,963	16.703	16.14	16.13	16.14	16.10	16.55	8,803,925	16.217	-1.25%
2026-01-29	0	16.83	16.83	16.88	16.50	16.99	10,308,859	172,809,491	16.763	16.34	16.34	16.39	16.02	16.49	10,618,356	16.275	1.20%
2026-01-28	0	16.63	16.62	16.63	16.55	17.03	13,776,076	230,440,873	16.728	16.15	16.14	16.15	16.07	16.53	14,189,667	16.240	-0.66%
2026-01-27	0	16.74	16.74	16.76	16.37	16.81	13,494,286	224,752,447	16.655	16.25	16.25	16.27	15.89	16.32	13,899,417	16.170	1.45%
2026-01-26	0	16.50	16.50	16.52	16.32	16.92	10,868,969	180,306,660	16.589	16.02	16.02	16.04	15.84	16.43	11,195,282	16.106	0.92%
2026-01-23	0	16.35	16.33	16.35	16.12	16.64	11,999,006	195,586,718	16.300	15.87	15.85	15.87	15.65	16.15	12,359,245	15.825	-0.97%
2026-01-22	0	16.51	16.50	16.51	16.42	16.97	8,200,296	136,186,737	16.608	16.03	16.02	16.03	15.94	16.48	8,446,489	16.123	-0.66%
2026-01-21	0	16.62	16.61	16.62	16.57	16.86	5,527,076	92,184,381	16.679	16.14	16.13	16.14	16.09	16.37	5,693,012	16.193	-1.42%
2026-01-20	0	16.86	16.86	16.91	16.68	16.92	10,465,840	176,431,409	16.858	16.37	16.37	16.42	16.19	16.43	10,780,050	16.366	0.36%
2026-01-19	0	16.80	16.80	16.81	16.67	17.00	8,667,610	145,524,717	16.790	16.31	16.31	16.32	16.18	16.50	8,927,833	16.300	-1.58%
2026-01-16	0	17.07	17.06	17.07	16.92	17.50	7,317,240	124,968,649	17.079	16.57	16.56	16.57	16.43	16.99	7,536,921	16.581	-1.22%
2026-01-15	0	17.28	17.28	17.30	17.14	17.69	14,543,568	251,591,827	17.299	16.78	16.78	16.80	16.64	17.17	14,980,201	16.795	-2.21%
2026-01-14	0	17.67	17.67	17.68	17.63	18.31	18,531,696	332,390,925	17.936	17.15	17.15	17.16	17.12	17.78	19,088,062	17.414	-2.21%
2026-01-13	0	18.07	18.06	18.07	17.70	18.40	22,213,631	403,282,156	18.155	17.54	17.53	17.54	17.18	17.86	22,880,538	17.626	2.73%
2026-01-09	0	17.59	17.57	17.59	17.29	17.90	16,019,940	282,150,065	17.612	17.08	17.06	17.08	16.79	17.38	16,500,897	17.099	-0.51%
2026-01-08	0	17.68	17.68	17.72	17.50	18.25	16,855,240	298,465,441	17.708	17.16	17.16	17.20	16.99	17.72	17,361,275	17.191	-3.39%
2026-01-07	0	18.30	18.29	18.30	18.05	18.53	24,162,181	442,081,823	18.296	17.77	17.76	17.77	17.52	17.99	24,887,588	17.763	-0.65%
2026-01-06	0	18.42	18.41	18.42	17.19	18.47	48,727,653	887,623,691	18.216	17.88	17.87	17.88	16.69	17.93	50,190,575	17.685	7.66%
2026-01-05	0	17.11	17.11	17.14	16.60	17.31	22,090,862	376,909,415	17.062	16.61	16.61	16.64	16.12	16.81	22,754,083	16.564	2.82%
2025-12-31	0	16.64	16.64	16.65	16.58	16.83	3,660,040	61,116,124	16.698	16.15	16.15	16.16	16.10	16.34	3,769,923	16.212	0.06%
2025-12-30	0	16.63	16.61	16.63	16.52	16.99	6,987,345	116,715,233	16.704	16.15	16.13	16.15	16.04	16.49	7,197,122	16.217	-0.78%
2025-12-29	0	16.76	16.76	16.77	16.69	17.42	15,191,398	257,607,159	16.957	16.27	16.27	16.28	16.20	16.91	15,647,480	16.463	-1.64%
2025-12-24	0	17.04	17.02	17.04	16.98	17.23	3,213,122	54,944,000	17.100	16.54	16.52	16.54	16.49	16.73	3,309,588	16.601	-0.35%
2025-12-23	0	17.10	17.09	17.10	16.93	17.32	7,537,196	129,432,041	17.172	16.60	16.59	16.60	16.44	16.82	7,763,481	16.672	1.18%
2025-12-22	0	16.90	16.90	16.91	16.75	16.99	7,934,101	134,188,396	16.913	16.41	16.41	16.42	16.26	16.49	8,172,302	16.420	0.18%
2025-12-19	0	16.87	16.86	16.87	16.38	16.97	12,743,342	214,608,608	16.841	16.38	16.37	16.38	15.90	16.48	13,125,928	16.350	2.87%
2025-12-18	0	16.40	16.39	16.40	16.10	16.47	19,273,792	313,675,898	16.275	15.92	15.91	15.92	15.63	15.99	19,852,438	15.800	0.68%
2025-12-17	0	16.29	16.28	16.29	15.70	16.36	17,909,570	287,424,123	16.049	15.82	15.81	15.82	15.24	15.88	18,447,258	15.581	2.26%
2025-12-16	0	15.93	15.92	15.93	15.77	16.57	16,076,768	256,568,188	15.959	15.47	15.46	15.47	15.31	16.09	16,559,431	15.494	-3.22%
2025-12-15	0	16.46	16.44	16.46	16.36	16.84	20,825,597	345,226,033	16.577	15.98	15.96	15.98	15.88	16.35	21,450,832	16.094	-2.78%
2025-12-12	0	16.93	16.92	16.93	16.00	16.95	35,022,241	583,440,019	16.659	16.44	16.43	16.44	15.53	16.46	36,073,693	16.174	5.55%
2025-12-11	0	16.04	16.03	16.04	15.93	16.60	12,475,832	201,041,445	16.115	15.57	15.56	15.57	15.47	16.12	12,850,387	15.645	-2.43%
2025-12-10	0	16.44	16.41	16.44	16.08	16.44	17,815,920	289,939,516	16.274	15.96	15.93	15.96	15.61	15.96	18,350,797	15.800	1.67%
2025-12-09	0	16.17	16.15	16.17	15.90	16.46	17,127,094	278,424,724	16.256	15.70	15.68	15.70	15.44	15.98	17,641,291	15.783	1.00%
2025-12-08	0	16.01	16.00	16.01	15.84	16.78	36,226,138	590,439,177	16.299	15.54	15.53	15.54	15.38	16.29	37,313,734	15.824	2.69%
2025-12-05	0	15.59	15.58	15.59	15.14	15.75	9,336,236	144,848,819	15.515	15.14	15.13	15.14	14.70	15.29	9,616,532	15.062	1.90%
2025-12-04	0	15.30	15.27	15.30	15.02	15.36	5,467,620	83,053,410	15.190	14.85	14.82	14.85	14.58	14.91	5,631,771	14.747	0.59%
2025-12-03	0	15.21	15.21	15.22	15.16	15.63	5,717,111	87,310,288	15.272	14.77	14.77	14.78	14.72	15.17	5,888,752	14.827	-2.50%
2025-12-02	0	15.60	15.59	15.60	15.41	15.64	6,397,336	99,433,524	15.543	15.15	15.14	15.15	14.96	15.18	6,589,399	15.090	0.58%
2025-12-01	0	15.51	15.50	15.51	15.37	15.60	5,523,057	85,532,586	15.487	15.06	15.05	15.06	14.92	15.15	5,688,872	15.035	-0.26%
2025-11-28	0	15.55	15.55	15.56	15.33	15.57	5,078,682	78,654,917	15.487	15.10	15.10	15.11	14.88	15.12	5,231,156	15.036	0.71%
2025-11-27	0	15.44	15.43	15.44	15.35	15.58	7,046,656	108,886,881	15.452	14.99	14.98	14.99	14.90	15.13	7,258,214	15.002	0.39%
2025-11-26	0	15.38	15.38	15.40	15.33	15.55	5,362,659	82,931,961	15.465	14.93	14.93	14.95	14.88	15.10	5,523,659	15.014	-0.13%
2025-11-25	0	15.40	15.40	15.42	15.29	15.59	5,127,086	79,081,237	15.424	14.95	14.95	14.97	14.84	15.14	5,281,013	14.975	1.12%
2025-11-24	0	15.23	15.23	15.24	15.08	15.39	13,752,143	209,018,675	15.199	14.79	14.79	14.80	14.64	14.94	14,165,015	14.756	0.46%
2025-11-21	0	15.16	15.16	15.17	15.13	15.80	16,664,563	255,747,667	15.347	14.72	14.72	14.73	14.69	15.34	17,164,873	14.899	-4.95%
2025-11-20	0	15.95	15.93	15.95	15.91	16.48	5,016,277	80,707,379	16.089	15.49	15.47	15.49	15.45	16.00	5,166,878	15.620	-0.25%
2025-11-19	0	15.99	15.94	16.00	15.92	16.26	6,025,767	96,615,042	16.034	15.52	15.48	15.53	15.46	15.79	6,206,675	15.566	-0.06%
2025-11-18	0	16.00	16.00	16.01	15.96	16.41	6,616,160	106,721,149	16.130	15.53	15.53	15.54	15.49	15.93	6,814,793	15.660	-1.72%
2025-11-17	0	16.28	16.27	16.28	16.12	16.42	10,468,150	169,894,349	16.230	15.81	15.80	15.81	15.65	15.94	10,782,429	15.757	-0.85%
2025-11-14	0	16.42	16.42	16.43	16.31	16.59	9,212,976	151,562,483	16.451	15.94	15.94	15.95	15.83	16.11	9,489,572	15.971	-1.26%
2025-11-13	0	16.63	16.63	16.65	16.30	16.74	14,670,176	243,391,783	16.591	16.15	16.15	16.16	15.82	16.25	15,110,610	16.107	1.71%
2025-11-12	0	16.35	16.34	16.35	16.12	16.55	8,655,384	141,713,434	16.373	15.87	15.86	15.87	15.65	16.07	8,915,239	15.896	0.49%
2025-11-11	0	16.27	16.26	16.27	16.08	16.35	7,831,094	127,040,980	16.223	15.80	15.79	15.80	15.61	15.87	8,066,202	15.750	-0.06%
2025-11-10	0	16.28	16.25	16.28	15.76	16.31	13,930,237	224,828,114	16.140	15.81	15.78	15.81	15.30	15.83	14,348,456	15.669	2.39%
2025-11-07	0	15.90	15.88	15.90	15.75	15.98	5,354,366	84,902,155	15.857	15.44	15.42	15.44	15.29	15.51	5,515,117	15.394	-0.25%
2025-11-06	0	15.94	15.93	15.94	15.50	16.06	14,258,974	226,668,406	15.897	15.48	15.47	15.48	15.05	15.59	14,687,063	15.433	3.17%
2025-11-05	0	15.45	15.42	15.45	15.34	15.63	13,125,656	203,209,730	15.482	15.00	14.97	15.00	14.89	15.17	13,519,720	15.031	-0.64%
2025-11-04	0	15.55	15.54	15.55	15.08	15.60	21,384,068	330,968,622	15.477	15.10	15.09	15.10	14.64	15.15	22,026,069	15.026	1.77%
2025-11-03	0	15.28	15.26	15.28	14.84	15.33	10,345,948	156,496,252	15.126	14.83	14.82	14.83	14.41	14.88	10,656,558	14.685	2.69%
2025-10-31	0	14.88	14.88	14.89	14.81	15.22	26,186,756	391,134,731	14.936	14.45	14.45	14.46	14.38	14.78	26,972,946	14.501	-1.52%
2025-10-30	0	15.11	15.10	15.11	14.93	15.52	28,275,200	427,973,160	15.136	14.67	14.66	14.67	14.49	15.07	29,124,090	14.695	-0.20%
2025-10-28	0	15.14	15.11	15.14	15.03	15.66	22,220,613	337,592,427	15.193	14.70	14.67	14.70	14.59	15.20	22,887,729	14.750	-2.70%
2025-10-27	0	15.56	15.56	15.58	15.48	16.09	28,276,949	445,462,749	15.754	15.11	15.11	15.13	15.03	15.62	29,125,891	15.294	-0.26%
2025-10-24	0	15.60	15.60	15.61	15.37	15.80	17,819,307	277,451,471	15.570	15.15	15.15	15.16	14.92	15.34	18,354,286	15.116	2.03%
2025-10-23	0	15.29	15.29	15.30	15.00	15.39	12,321,712	187,004,006	15.177	14.84	14.84	14.85	14.56	14.94	12,691,640	14.734	0.59%
2025-10-22	0	15.20	15.19	15.20	15.06	15.35	8,073,494	122,378,581	15.158	14.76	14.75	14.76	14.62	14.90	8,315,880	14.716	-0.78%
2025-10-21	0	15.32	15.32	15.33	15.26	15.73	15,651,728	242,330,776	15.483	14.87	14.87	14.88	14.82	15.27	16,121,631	15.031	0.39%
2025-10-20	0	15.26	15.25	15.26	15.02	15.30	10,311,720	156,408,645	15.168	14.82	14.81	14.82	14.58	14.85	10,621,303	14.726	1.40%
2025-10-17	0	15.05	15.02	15.05	14.96	15.70	18,970,493	287,864,957	15.174	14.61	14.58	14.61	14.52	15.24	19,540,033	14.732	-3.90%
2025-10-16	0	15.66	15.65	15.66	15.40	15.83	18,203,888	285,016,596	15.657	15.20	15.19	15.20	14.95	15.37	18,750,413	15.201	1.10%
2025-10-15	0	15.49	15.49	15.50	15.13	15.59	15,957,873	246,826,544	15.467	15.04	15.04	15.05	14.69	15.14	16,436,967	15.017	2.45%
2025-10-14	0	15.12	15.11	15.12	15.01	15.63	12,338,288	188,364,560	15.267	14.68	14.67	14.68	14.57	15.17	12,708,713	14.822	-0.59%
2025-10-13	0	15.21	15.20	15.21	14.76	15.26	28,549,287	430,868,152	15.092	14.77	14.76	14.77	14.33	14.82	29,406,405	14.652	-0.52%
2025-10-10	0	15.29	15.28	15.29	15.18	15.86	21,805,968	337,461,257	15.476	14.84	14.83	14.84	14.74	15.40	22,460,636	15.025	-2.55%
2025-10-09	0	15.69	15.67	15.69	15.50	16.05	23,831,223	373,440,259	15.670	15.23	15.21	15.23	15.05	15.58	24,546,694	15.213	-1.88%
2025-10-08	0	15.99	15.97	15.99	15.65	16.04	2,648,507	41,971,463	15.847	15.52	15.50	15.52	15.19	15.57	2,728,022	15.385	0.00%
2025-10-06	0	15.99	15.98	15.99	15.88	16.10	1,277,220	20,380,426	15.957	15.52	15.51	15.52	15.42	15.63	1,315,565	15.492	-0.68%
2025-10-03	0	16.10	16.08	16.10	15.97	16.24	2,428,968	39,041,902	16.074	15.63	15.61	15.63	15.50	15.77	2,501,891	15.605	0.00%
2025-10-02	0	16.10	16.09	16.10	15.61	16.15	5,185,667	82,752,701	15.958	15.63	15.62	15.63	15.16	15.68	5,341,353	15.493	0.25%
2025-09-30	0	16.06	16.06	16.07	15.88	16.20	18,164,476	291,273,296	16.035	15.59	15.59	15.60	15.42	15.73	18,709,817	15.568	0.56%
2025-09-29	0	15.97	15.97	15.98	15.02	16.33	30,489,803	485,225,900	15.914	15.50	15.50	15.51	14.58	15.85	31,405,180	15.451	6.04%
2025-09-26	0	15.06	15.06	15.07	14.91	15.25	18,778,081	283,592,405	15.102	14.62	14.62	14.63	14.48	14.81	19,341,844	14.662	-1.31%
2025-09-25	0	15.26	15.25	15.26	15.16	15.51	11,301,816	172,501,769	15.263	14.82	14.81	14.82	14.72	15.06	11,641,124	14.818	-1.17%
2025-09-24	0	15.44	15.42	15.44	15.18	15.59	14,323,188	220,314,332	15.382	14.99	14.97	14.99	14.74	15.14	14,753,205	14.933	-0.52%
2025-09-23	0	15.52	15.51	15.52	15.34	15.85	15,713,362	243,020,823	15.466	15.07	15.06	15.07	14.89	15.39	16,185,115	15.015	-2.14%
2025-09-22	0	15.86	15.85	15.86	15.70	16.16	13,802,442	218,083,013	15.800	15.40	15.39	15.40	15.24	15.69	14,216,825	15.340	-1.98%
2025-09-19	0	16.18	16.17	16.18	15.81	16.28	13,567,365	218,036,217	16.071	15.71	15.70	15.71	15.35	15.81	13,974,690	15.602	-0.37%
2025-09-18	0	16.24	16.23	16.24	15.93	16.58	19,100,790	309,175,820	16.187	15.77	15.76	15.77	15.47	16.10	19,674,242	15.715	-1.34%
2025-09-17	0	16.46	16.42	16.46	16.23	16.63	14,927,533	245,176,198	16.424	15.98	15.94	15.98	15.76	16.15	15,375,694	15.946	0.37%
2025-09-16	0	16.40	16.30	16.40	16.17	16.62	10,853,297	177,248,527	16.331	15.92	15.82	15.92	15.70	16.14	11,179,139	15.855	-0.91%
2025-09-15	0	16.55	16.53	16.55	16.40	16.81	12,253,054	202,812,777	16.552	16.07	16.05	16.07	15.92	16.32	12,620,920	16.070	-1.19%
2025-09-12	0	16.75	16.74	16.75	16.40	16.79	13,462,045	223,818,281	16.626	16.26	16.25	16.26	15.92	16.30	13,866,208	16.141	1.21%
2025-09-11	0	16.55	16.52	16.55	16.23	16.75	16,824,576	278,508,926	16.554	16.07	16.04	16.07	15.76	16.26	17,329,690	16.071	1.19%
2025-09-10	0	16.52	16.52	16.53	16.17	16.86	23,365,492	387,935,255	16.603	15.88	15.88	15.89	15.54	16.21	24,308,958	15.959	1.79%
2025-09-09	0	16.23	16.22	16.23	15.70	16.44	32,095,172	520,519,998	16.218	15.60	15.59	15.60	15.09	15.80	33,391,131	15.589	2.92%
2025-09-08	0	15.77	15.76	15.77	15.73	16.05	14,491,852	229,685,198	15.849	15.16	15.15	15.16	15.12	15.43	15,077,013	15.234	0.25%
2025-09-05	0	15.73	15.72	15.73	15.23	15.84	17,365,329	270,823,228	15.596	15.12	15.11	15.12	14.64	15.23	18,066,517	14.990	2.21%
2025-09-04	0	15.39	15.38	15.39	15.10	15.53	16,878,672	257,722,348	15.269	14.79	14.78	14.79	14.51	14.93	17,560,209	14.676	1.05%
2025-09-03	0	15.23	15.22	15.23	15.17	15.86	25,978,126	398,664,888	15.346	14.64	14.63	14.64	14.58	15.24	27,027,087	14.751	-3.49%
2025-09-02	0	15.78	15.78	15.79	15.70	16.16	27,164,373	430,096,522	15.833	15.17	15.17	15.18	15.09	15.53	28,261,233	15.219	-1.68%
2025-09-01	0	16.05	16.04	16.05	15.85	16.83	28,618,079	461,257,197	16.118	15.43	15.42	15.43	15.23	16.18	29,773,637	15.492	-1.47%
2025-08-29	0	16.29	16.29	16.30	16.21	16.98	20,556,608	339,965,736	16.538	15.66	15.66	15.67	15.58	16.32	21,386,655	15.896	-1.39%
2025-08-28	0	16.52	16.50	16.52	16.27	16.74	18,116,928	299,087,580	16.509	15.88	15.86	15.88	15.64	16.09	18,848,465	15.868	0.24%
2025-08-27	0	16.48	16.47	16.48	16.35	17.15	30,122,090	502,264,359	16.674	15.84	15.83	15.84	15.72	16.48	31,338,378	16.027	-3.23%
2025-08-26	0	17.03	17.03	17.04	16.90	17.27	28,926,710	494,274,386	17.087	16.37	16.37	16.38	16.24	16.60	30,094,731	16.424	-1.39%
2025-08-25	0	17.27	17.27	17.28	17.00	17.62	44,675,485	769,126,543	17.216	16.60	16.60	16.61	16.34	16.94	46,479,419	16.548	-1.20%
2025-08-22	0	17.48	17.46	17.48	17.14	17.59	19,896,317	345,902,209	17.385	16.80	16.78	16.80	16.47	16.91	20,699,703	16.710	0.34%
2025-08-21	0	17.42	17.41	17.42	17.20	18.05	26,907,926	471,381,388	17.518	16.74	16.73	16.74	16.53	17.35	27,994,431	16.838	-0.06%
2025-08-20	0	17.43	17.42	17.43	17.08	17.56	23,477,996	406,972,870	17.334	16.75	16.74	16.75	16.42	16.88	24,426,005	16.661	-1.64%
2025-08-19	0	17.72	17.70	17.72	17.60	18.38	20,487,033	366,575,876	17.893	17.03	17.01	17.03	16.92	17.67	21,314,271	17.199	-2.90%
2025-08-18	0	18.25	18.23	18.25	18.10	18.56	41,057,870	752,873,043	18.337	17.54	17.52	17.54	17.40	17.84	42,715,730	17.625	0.33%
2025-08-15	0	18.19	18.18	18.19	17.36	18.38	40,970,987	741,631,205	18.101	17.48	17.47	17.48	16.69	17.67	42,625,339	17.399	3.47%
2025-08-14	0	17.58	17.57	17.58	17.44	17.97	33,565,560	593,623,125	17.686	16.90	16.89	16.90	16.76	17.27	34,920,891	16.999	0.63%
2025-08-13	0	17.47	17.43	17.47	17.14	17.69	23,785,332	415,195,890	17.456	16.79	16.75	16.79	16.47	17.00	24,745,751	16.778	0.46%
2025-08-12	0	17.39	17.35	17.39	16.97	17.47	17,566,342	302,945,574	17.246	16.72	16.68	16.72	16.31	16.79	18,275,647	16.576	1.58%
2025-08-11	0	17.12	17.07	17.12	16.73	17.26	17,781,058	303,408,749	17.064	16.46	16.41	16.46	16.08	16.59	18,499,033	16.401	0.53%
2025-08-08	0	17.03	17.03	17.04	16.90	17.27	16,363,184	280,122,675	17.119	16.37	16.37	16.38	16.24	16.60	17,023,907	16.455	-1.16%
2025-08-07	0	17.23	17.22	17.23	16.92	17.47	21,400,348	367,849,181	17.189	16.56	16.55	16.56	16.26	16.79	22,264,464	16.522	0.53%
2025-08-06	0	17.14	17.14	17.15	16.90	17.25	16,305,387	278,747,789	17.095	16.47	16.47	16.48	16.24	16.58	16,963,776	16.432	0.82%
2025-08-05	0	17.00	16.99	17.00	16.70	17.17	17,649,165	299,465,068	16.968	16.34	16.33	16.34	16.05	16.50	18,361,814	16.309	1.07%
2025-08-04	0	16.82	16.81	16.82	16.38	16.86	17,159,725	285,789,527	16.655	16.17	16.16	16.17	15.74	16.21	17,852,611	16.008	1.33%
2025-08-01	0	16.60	16.58	16.60	16.34	17.08	38,501,346	640,453,428	16.635	15.96	15.94	15.96	15.71	16.42	40,055,977	15.989	-1.89%
2025-07-31	0	16.92	16.90	16.92	16.68	17.32	34,315,911	581,848,413	16.956	16.26	16.24	16.26	16.03	16.65	35,701,540	16.298	-2.65%
2025-07-30	0	17.38	17.36	17.38	17.00	17.64	43,865,540	760,927,985	17.347	16.71	16.69	16.71	16.34	16.96	45,636,770	16.674	-0.80%
2025-07-29	0	17.52	17.50	17.52	16.86	17.94	69,220,863	1,205,051,551	17.409	16.84	16.82	16.84	16.21	17.24	72,015,906	16.733	1.86%
2025-07-28	0	17.20	17.18	17.20	16.90	17.58	68,373,118	1,180,600,074	17.267	16.53	16.51	16.53	16.24	16.90	71,133,930	16.597	3.49%
2025-07-25	0	16.62	16.60	16.62	16.30	16.88	65,323,883	1,087,751,169	16.652	15.97	15.96	15.97	15.67	16.22	67,961,571	16.005	1.47%
2025-07-24	0	16.38	16.36	16.38	15.82	16.44	42,097,123	682,828,915	16.220	15.74	15.73	15.74	15.21	15.80	43,796,947	15.591	3.15%
2025-07-23	0	15.88	15.86	15.88	15.62	16.00	35,677,761	565,051,350	15.838	15.26	15.24	15.26	15.01	15.38	37,118,380	15.223	1.40%
2025-07-22	0	15.66	15.64	15.66	15.32	15.80	28,426,327	442,209,642	15.556	15.05	15.03	15.05	14.73	15.19	29,574,143	14.953	-0.76%
2025-07-21	0	15.78	15.78	15.80	15.38	16.00	36,332,529	571,032,062	15.717	15.17	15.17	15.19	14.78	15.38	37,799,586	15.107	2.20%
2025-07-18	0	15.44	15.42	15.44	14.96	15.56	35,734,313	545,286,321	15.260	14.84	14.82	14.84	14.38	14.96	37,177,215	14.667	2.93%
2025-07-17	0	15.00	14.98	15.00	14.64	15.00	21,278,628	316,027,229	14.852	14.42	14.40	14.42	14.07	14.42	22,137,830	14.275	1.21%
2025-07-16	0	14.82	14.82	14.84	14.60	14.98	21,829,399	322,623,027	14.779	14.24	14.24	14.26	14.03	14.40	22,710,840	14.206	-0.13%
2025-07-15	0	14.84	14.82	14.84	14.72	15.52	43,521,958	650,095,104	14.937	14.26	14.24	14.26	14.15	14.92	45,279,315	14.357	-2.75%
2025-07-14	0	15.26	15.24	15.26	15.18	15.88	44,975,327	689,750,469	15.336	14.67	14.65	14.67	14.59	15.26	46,791,369	14.741	-2.05%
2025-07-11	0	15.58	15.58	15.60	14.52	16.60	183,838,796	2,876,523,877	15.647	14.98	14.98	14.99	13.96	15.96	191,261,953	15.040	10.50%
2025-07-10	0	14.10	14.10	14.12	13.46	14.24	38,860,181	544,753,493	14.018	13.55	13.55	13.57	12.94	13.69	40,429,301	13.474	3.83%
2025-07-09	0	13.58	13.54	13.58	13.38	13.86	37,409,734	509,991,899	13.633	13.05	13.01	13.05	12.86	13.32	38,920,287	13.103	1.04%
2025-07-08	0	13.44	13.40	13.44	12.92	13.48	23,882,188	316,813,428	13.266	12.92	12.88	12.92	12.42	12.96	24,846,518	12.751	2.91%
2025-07-07	0	13.06	13.04	13.06	12.64	13.06	20,785,429	268,533,954	12.919	12.55	12.53	12.55	12.15	12.55	21,624,716	12.418	2.35%
2025-07-04	0	12.76	12.74	12.76	12.50	13.00	18,778,816	239,794,814	12.769	12.26	12.25	12.26	12.01	12.50	19,537,079	12.274	0.31%
2025-07-03	0	12.72	12.70	12.72	12.52	12.74	12,372,344	156,630,170	12.660	12.23	12.21	12.23	12.03	12.25	12,871,922	12.168	1.11%
2025-07-02	0	12.58	12.56	12.58	12.46	12.78	15,850,273	199,036,846	12.557	12.09	12.07	12.09	11.98	12.28	16,490,285	12.070	-0.16%
2025-06-30	0	12.60	12.58	12.60	12.54	12.88	21,932,928	278,133,315	12.681	12.11	12.09	12.11	12.05	12.38	22,818,549	12.189	-0.79%
2025-06-27	0	12.70	12.68	12.70	12.58	13.04	35,117,933	449,518,619	12.800	12.21	12.19	12.21	12.09	12.53	36,535,947	12.303	-0.31%
2025-06-26	0	12.74	12.72	12.74	12.60	13.70	65,470,065	848,277,190	12.957	12.25	12.23	12.25	12.11	13.17	68,113,656	12.454	-5.91%
2025-06-25	0	13.54	13.52	13.54	12.52	13.54	130,868,168	1,704,907,098	13.028	13.01	13.00	13.01	12.03	13.01	136,152,444	12.522	10.44%
2025-06-24	0	12.26	12.24	12.26	11.80	12.32	29,868,099	362,969,228	12.152	11.78	11.76	11.78	11.34	11.84	31,074,132	11.681	4.43%
2025-06-23	0	11.74	11.72	11.74	11.44	11.80	9,026,090	104,968,577	11.630	11.28	11.27	11.28	11.00	11.34	9,390,551	11.178	1.73%
2025-06-20	0	11.54	11.54	11.56	11.42	11.58	9,414,130	108,373,281	11.512	11.09	11.09	11.11	10.98	11.13	9,794,260	11.065	0.87%
2025-06-19	0	11.44	11.42	11.44	11.30	11.78	10,245,010	117,686,731	11.487	11.00	10.98	11.00	10.86	11.32	10,658,689	11.041	-2.56%
2025-06-18	0	11.74	11.74	11.76	11.70	12.04	9,008,865	106,124,944	11.780	11.28	11.28	11.30	11.25	11.57	9,372,631	11.323	-2.65%
2025-06-17	0	12.06	12.04	12.06	11.98	12.14	10,274,601	123,710,014	12.040	11.59	11.57	11.59	11.52	11.67	10,689,475	11.573	-0.33%
2025-06-16	0	12.10	12.10	12.12	11.78	12.16	18,650,622	223,201,724	11.968	11.63	11.63	11.65	11.32	11.69	19,403,708	11.503	1.34%
2025-06-13	0	11.94	11.92	11.94	11.76	12.10	20,147,535	240,079,090	11.916	11.48	11.46	11.48	11.30	11.63	20,961,065	11.454	-1.16%
2025-06-12	0	12.08	12.06	12.08	11.62	12.16	40,471,284	484,931,833	11.982	11.61	11.59	11.61	11.17	11.69	42,105,459	11.517	2.72%
2025-06-11	0	11.76	11.74	11.76	11.46	11.88	24,923,388	292,777,605	11.747	11.30	11.28	11.30	11.02	11.42	25,929,760	11.291	3.39%
2025-06-10	0	11.68	11.66	11.68	11.50	11.86	13,955,132	163,370,136	11.707	10.93	10.91	10.93	10.76	11.10	14,908,056	10.959	-0.68%
2025-06-09	0	11.76	11.76	11.78	11.64	11.90	20,614,512	242,662,978	11.772	11.01	11.01	11.03	10.90	11.14	22,022,171	11.019	1.73%
2025-06-06	0	11.56	11.54	11.56	11.50	11.64	7,468,647	86,335,206	11.560	10.82	10.80	10.82	10.76	10.90	7,978,643	10.821	-0.34%
2025-06-05	0	11.60	11.58	11.60	11.32	11.62	17,687,228	203,531,735	11.507	10.86	10.84	10.86	10.60	10.88	18,894,998	10.772	1.75%
2025-06-04	0	11.40	11.36	11.40	11.26	11.40	12,136,867	137,753,582	11.350	10.67	10.63	10.67	10.54	10.67	12,965,631	10.625	1.60%
2025-06-03	0	11.22	11.20	11.22	11.00	11.30	12,460,373	139,655,022	11.208	10.50	10.48	10.50	10.30	10.58	13,311,228	10.492	2.94%
2025-06-02	0	10.90	10.88	10.90	10.62	11.12	8,681,142	94,751,419	10.915	10.20	10.18	10.20	9.941	10.41	9,273,933	10.217	-1.80%
2025-05-30	0	11.10	11.08	11.10	11.06	11.26	26,183,127	290,689,423	11.102	10.39	10.37	10.39	10.35	10.54	27,971,038	10.393	-1.60%
2025-05-29	0	11.28	11.26	11.28	11.06	11.30	10,772,768	120,757,760	11.210	10.56	10.54	10.56	10.35	10.58	11,508,385	10.493	1.44%
2025-05-28	0	11.12	11.10	11.12	11.06	11.22	4,033,120	44,769,846	11.101	10.41	10.39	10.41	10.35	10.50	4,308,521	10.391	0.00%
2025-05-27	0	11.12	11.12	11.16	11.06	11.24	3,800,711	42,323,970	11.136	10.41	10.41	10.45	10.35	10.52	4,060,242	10.424	-0.54%
2025-05-26	0	11.18	11.16	11.18	11.14	11.32	4,503,650	50,437,825	11.199	10.47	10.45	10.47	10.43	10.60	4,811,181	10.483	-0.89%
2025-05-23	0	11.28	11.26	11.28	11.10	11.38	14,648,040	165,070,591	11.269	10.56	10.54	10.56	10.39	10.65	15,648,280	10.549	1.26%
2025-05-22	0	11.14	11.10	11.14	11.08	11.22	5,339,964	59,557,563	11.153	10.43	10.39	10.43	10.37	10.50	5,704,603	10.440	-0.54%
2025-05-21	0	11.20	11.20	11.22	11.02	11.22	7,620,215	85,038,436	11.160	10.48	10.48	10.50	10.32	10.50	8,140,560	10.446	1.08%
2025-05-20	0	11.08	11.06	11.08	10.92	11.10	5,185,199	57,195,989	11.031	10.37	10.35	10.37	10.22	10.39	5,539,270	10.326	0.73%
2025-05-19	0	11.00	10.98	11.00	10.92	11.06	3,903,227	42,880,950	10.986	10.30	10.28	10.30	10.22	10.35	4,169,758	10.284	0.00%
2025-05-16	0	11.00	10.98	11.00	10.94	11.14	5,334,632	58,711,209	11.006	10.30	10.28	10.30	10.24	10.43	5,698,907	10.302	-1.26%
2025-05-15	0	11.14	11.12	11.14	11.10	11.30	6,364,032	71,051,384	11.165	10.43	10.41	10.43	10.39	10.58	6,798,599	10.451	-1.59%
2025-05-14	0	11.32	11.28	11.32	10.98	11.40	18,891,754	212,387,641	11.242	10.60	10.56	10.60	10.28	10.67	20,181,775	10.524	2.91%
2025-05-13	0	11.00	10.98	11.00	10.96	11.28	7,612,617	84,130,013	11.051	10.30	10.28	10.30	10.26	10.56	8,132,444	10.345	-1.96%
2025-05-12	0	11.22	11.20	11.22	10.84	11.24	16,321,618	181,047,122	11.093	10.50	10.48	10.50	10.15	10.52	17,436,138	10.383	3.70%
2025-05-09	0	10.82	10.78	10.82	10.72	10.90	5,609,791	60,611,356	10.805	10.13	10.09	10.13	10.03	10.20	5,992,855	10.114	-0.18%
2025-05-08	0	10.84	10.84	10.86	10.80	11.00	5,925,269	64,595,104	10.902	10.15	10.15	10.17	10.11	10.30	6,329,875	10.205	-0.55%
2025-05-07	0	10.90	10.88	10.90	10.84	11.44	16,893,174	186,297,140	11.028	10.20	10.18	10.20	10.15	10.71	18,046,722	10.323	-1.62%
2025-05-06	0	11.08	11.08	11.10	11.00	11.18	6,383,538	70,793,962	11.090	10.37	10.37	10.39	10.30	10.47	6,819,437	10.381	0.73%
2025-05-02	0	11.00	10.98	11.00	10.84	11.08	2,188,565	24,020,758	10.976	10.30	10.28	10.30	10.15	10.37	2,338,011	10.274	-0.72%
2025-04-30	0	11.08	11.02	11.08	10.98	11.12	10,563,097	116,609,106	11.039	10.37	10.32	10.37	10.28	10.41	11,284,397	10.334	1.28%
2025-04-29	0	10.94	10.92	10.94	10.82	11.00	4,398,484	48,087,114	10.933	10.24	10.22	10.24	10.13	10.30	4,698,834	10.234	0.00%
2025-04-28	0	10.94	10.92	10.94	10.78	11.00	4,057,476	44,177,138	10.888	10.24	10.22	10.24	10.09	10.30	4,334,540	10.192	-0.55%
2025-04-25	0	11.00	10.94	11.00	10.88	11.10	9,791,611	107,718,196	11.001	10.30	10.24	10.30	10.18	10.39	10,460,230	10.298	1.66%
2025-04-24	0	10.82	10.78	10.82	10.74	10.98	6,827,416	74,060,342	10.848	10.13	10.09	10.13	10.05	10.28	7,293,625	10.154	0.19%
2025-04-23	0	10.80	10.80	10.82	10.66	10.86	10,302,100	111,058,829	10.780	10.11	10.11	10.13	9.979	10.17	11,005,578	10.091	1.12%
2025-04-22	0	10.68	10.66	10.68	10.60	10.76	9,699,226	103,520,317	10.673	9.997	9.979	9.997	9.922	10.07	10,361,536	9.9908	0.38%
2025-04-17	0	10.64	10.60	10.64	10.50	10.76	10,878,401	115,920,906	10.656	9.960	9.922	9.960	9.829	10.07	11,621,231	9.9749	0.38%
2025-04-16	0	10.60	10.58	10.60	10.50	10.80	6,746,632	71,502,085	10.598	9.922	9.904	9.922	9.829	10.11	7,207,325	9.9208	-1.67%
2025-04-15	0	10.78	10.76	10.78	10.54	10.80	8,922,655	95,316,845	10.683	10.09	10.07	10.09	9.866	10.11	9,531,937	9.9997	1.89%
2025-04-14	0	10.58	10.56	10.58	10.50	10.68	10,847,312	114,808,754	10.584	9.904	9.885	9.904	9.829	9.997	11,588,019	9.9075	1.54%
2025-04-11	0	10.42	10.42	10.44	10.14	10.60	14,090,730	146,638,500	10.407	9.754	9.754	9.773	9.492	9.922	15,052,914	9.7415	2.76%
2025-04-10	0	10.14	10.14	10.18	10.14	10.46	13,167,920	135,500,455	10.290	9.492	9.492	9.529	9.492	9.791	14,067,090	9.6324	0.60%
2025-04-09	0	10.08	10.06	10.08	9.520	10.16	19,348,344	190,611,511	9.8516	9.436	9.417	9.436	8.911	9.511	20,669,543	9.2219	1.31%
2025-04-08	0	9.950	9.940	9.950	9.550	9.970	19,288,356	190,181,951	9.8599	9.314	9.305	9.314	8.940	9.333	20,605,459	9.2297	4.63%
2025-04-07	0	9.510	9.500	9.510	9.420	10.58	49,217,903	483,312,590	9.8199	8.902	8.893	8.902	8.818	9.904	52,578,741	9.1922	-16.14%
2025-04-03	0	11.34	11.32	11.34	11.30	11.52	7,258,938	82,547,587	11.372	10.62	10.60	10.62	10.58	10.78	7,754,614	10.645	-2.07%
2025-04-02	0	11.58	11.52	11.58	11.36	11.58	4,599,640	53,056,143	11.535	10.84	10.78	10.84	10.63	10.84	4,913,726	10.798	0.70%
2025-04-01	0	11.50	11.48	11.50	11.22	11.50	11,235,811	128,489,814	11.436	10.76	10.75	10.76	10.50	10.76	12,003,047	10.705	1.95%
2025-03-31	0	11.28	11.26	11.28	11.20	11.54	10,495,991	118,743,325	11.313	10.56	10.54	10.56	10.48	10.80	11,212,708	10.590	-2.76%
2025-03-28	0	11.60	11.58	11.60	11.46	11.70	8,902,108	102,726,864	11.540	10.86	10.84	10.86	10.73	10.95	9,509,987	10.802	-0.51%
2025-03-27	0	11.66	11.64	11.66	11.60	11.76	6,850,155	79,930,360	11.668	10.91	10.90	10.91	10.86	11.01	7,317,917	10.923	-0.34%
2025-03-26	0	11.70	11.68	11.70	11.60	11.72	4,790,241	55,872,963	11.664	10.95	10.93	10.95	10.86	10.97	5,117,342	10.918	0.52%
2025-03-25	0	11.64	11.64	11.66	11.56	11.76	8,024,265	93,713,010	11.679	10.90	10.90	10.91	10.82	11.01	8,572,201	10.932	-0.51%
2025-03-24	0	11.70	11.70	11.72	11.60	11.88	9,867,398	115,610,013	11.716	10.95	10.95	10.97	10.86	11.12	10,541,192	10.967	-1.52%
2025-03-21	0	11.88	11.82	11.88	11.66	12.28	45,544,474	540,972,617	11.878	11.12	11.06	11.12	10.91	11.50	48,654,473	11.119	-1.98%
2025-03-20	0	12.12	12.10	12.12	12.08	12.34	15,206,686	185,676,145	12.210	11.35	11.33	11.35	11.31	11.55	16,245,073	11.430	-0.98%
2025-03-19	0	12.24	12.24	12.26	12.08	12.26	17,822,395	217,259,191	12.190	11.46	11.46	11.48	11.31	11.48	19,039,395	11.411	0.33%
2025-03-18	0	12.20	12.14	12.20	12.04	12.26	21,353,605	259,681,133	12.161	11.42	11.36	11.42	11.27	11.48	22,811,733	11.384	1.50%
2025-03-17	0	12.02	12.00	12.02	11.90	12.38	38,586,926	465,597,138	12.066	11.25	11.23	11.25	11.14	11.59	41,221,829	11.295	-4.60%
2025-03-14	0	12.60	12.58	12.60	12.40	12.92	13,718,800	173,786,140	12.668	11.79	11.78	11.79	11.61	12.09	14,655,586	11.858	1.78%
2025-03-13	0	12.38	12.36	12.38	12.16	12.48	5,071,529	62,490,395	12.322	11.59	11.57	11.59	11.38	11.68	5,417,838	11.534	0.16%
2025-03-12	0	12.36	12.34	12.36	12.24	12.60	8,118,799	100,553,603	12.385	11.57	11.55	11.57	11.46	11.79	8,673,190	11.594	0.65%
2025-03-11	0	12.28	12.26	12.28	12.24	12.60	7,229,330	89,267,784	12.348	11.50	11.48	11.50	11.46	11.79	7,722,984	11.559	-3.15%
2025-03-10	0	12.68	12.64	12.68	12.38	12.70	8,961,742	112,426,214	12.545	11.87	11.83	11.87	11.59	11.89	9,573,693	11.743	0.32%
2025-03-07	0	12.64	12.62	12.64	12.56	12.92	8,444,936	107,326,279	12.709	11.83	11.81	11.83	11.76	12.09	9,021,597	11.897	-1.71%
2025-03-06	0	12.86	12.86	12.88	12.52	13.06	14,183,514	182,272,637	12.851	12.04	12.04	12.06	11.72	12.23	15,152,033	12.030	2.88%
2025-03-05	0	12.50	12.48	12.50	12.18	12.74	15,076,506	187,614,705	12.444	11.70	11.68	11.70	11.40	11.93	16,106,003	11.649	-1.26%
2025-03-04	0	12.66	12.56	12.66	12.00	12.74	22,090,600	276,603,939	12.521	11.85	11.76	11.85	11.23	11.93	23,599,054	11.721	3.43%
2025-03-03	0	12.24	12.22	12.24	11.78	12.44	15,136,167	183,697,109	12.136	11.46	11.44	11.46	11.03	11.64	16,169,738	11.361	3.03%
2025-02-28	0	11.88	11.86	11.88	11.40	12.28	50,273,949	595,664,802	11.848	11.12	11.10	11.12	10.67	11.50	53,706,899	11.091	-2.78%
2025-02-27	0	12.22	12.18	12.22	11.84	12.32	11,686,107	140,948,850	12.061	11.44	11.40	11.44	11.08	11.53	12,484,091	11.290	-0.33%
2025-02-26	0	12.26	12.24	12.26	11.70	12.36	20,327,999	245,759,803	12.090	11.48	11.46	11.48	10.95	11.57	21,716,094	11.317	6.24%
2025-02-25	0	11.54	11.52	11.54	11.52	11.76	5,583,130	64,918,816	11.628	10.80	10.78	10.80	10.78	11.01	5,964,373	10.884	-3.03%
2025-02-24	0	11.90	11.90	11.92	11.72	12.08	8,476,405	101,234,465	11.943	11.14	11.14	11.16	10.97	11.31	9,055,215	11.180	0.17%
2025-02-21	0	11.88	11.86	11.88	11.48	11.88	13,080,989	153,594,772	11.742	11.12	11.10	11.12	10.75	11.12	13,974,223	10.991	1.71%
2025-02-20	0	11.68	11.66	11.68	11.46	11.72	7,077,205	82,239,773	11.620	10.93	10.91	10.93	10.73	10.97	7,560,471	10.878	0.52%
2025-02-19	0	11.62	11.56	11.62	11.30	11.68	7,208,400	82,995,192	11.514	10.88	10.82	10.88	10.58	10.93	7,700,625	10.778	0.69%
2025-02-18	0	11.54	11.52	11.54	11.40	11.68	8,100,400	93,646,237	11.561	10.80	10.78	10.80	10.67	10.93	8,653,535	10.822	0.00%
2025-02-17	0	11.54	11.50	11.54	11.36	11.82	10,097,600	116,826,732	11.570	10.80	10.76	10.80	10.63	11.06	10,787,113	10.830	-1.37%
2025-02-14	0	11.70	11.66	11.70	11.42	11.74	10,287,200	118,983,261	11.566	10.95	10.91	10.95	10.69	10.99	10,989,660	10.827	0.69%
2025-02-13	0	11.62	11.60	11.62	11.42	12.00	10,773,200	126,333,301	11.727	10.88	10.86	10.88	10.69	11.23	11,508,847	10.977	-2.35%
2025-02-12	0	11.90	11.88	11.90	11.30	11.90	11,029,000	128,275,992	11.631	11.14	11.12	11.14	10.58	11.14	11,782,114	10.887	5.50%
2025-02-11	0	11.28	11.28	11.30	11.14	11.44	4,357,079	48,983,878	11.242	10.56	10.56	10.58	10.43	10.71	4,654,602	10.524	-0.70%
2025-02-10	0	11.36	11.34	11.36	11.26	11.78	5,800,810	66,355,907	11.439	10.63	10.62	10.63	10.54	11.03	6,196,918	10.708	-1.05%
2025-02-07	0	11.48	11.44	11.48	11.18	11.60	7,868,878	89,983,715	11.435	10.75	10.71	10.75	10.47	10.86	8,406,203	10.704	3.05%
2025-02-06	0	11.14	11.14	11.16	11.02	11.32	5,941,000	66,172,444	11.138	10.43	10.43	10.45	10.32	10.60	6,346,680	10.426	1.09%
2025-02-05	0	11.02	11.00	11.02	11.02	11.60	23,007,540	257,219,579	11.180	10.32	10.30	10.32	10.32	10.86	24,578,607	10.465	-5.33%
2025-02-04	0	11.64	11.64	11.66	11.00	11.80	4,140,200	48,152,058	11.630	10.90	10.90	10.91	10.30	11.05	4,422,913	10.887	3.19%
2025-02-03	0	11.28	11.28	11.32	10.78	11.48	2,860,800	31,758,499	11.101	10.56	10.56	10.60	10.09	10.75	3,056,149	10.392	-2.08%
2025-01-28	0	11.52	11.52	11.54	11.14	11.88	3,017,000	35,028,797	11.611	10.78	10.78	10.80	10.43	11.12	3,223,015	10.868	2.49%
2025-01-27	0	11.24	11.24	11.26	10.92	11.28	11,343,400	126,382,444	11.142	10.52	10.52	10.54	10.22	10.56	12,117,983	10.429	2.37%
2025-01-24	0	10.98	10.98	11.00	10.70	11.28	12,273,000	135,277,800	11.022	10.28	10.28	10.30	10.02	10.56	13,111,060	10.318	2.62%
2025-01-23	0	10.70	10.70	10.72	10.60	10.98	8,228,600	88,481,888	10.753	10.02	10.02	10.03	9.922	10.28	8,790,489	10.066	1.13%
2025-01-22	0	10.58	10.56	10.58	10.50	10.80	2,888,800	30,682,304	10.621	9.904	9.885	9.904	9.829	10.11	3,086,061	9.9422	-0.56%
2025-01-21	0	10.64	10.62	10.64	10.54	10.76	2,306,400	24,513,804	10.629	9.960	9.941	9.960	9.866	10.07	2,463,892	9.9492	0.95%
2025-01-20	0	10.54	10.54	10.58	10.50	10.76	3,080,000	32,688,860	10.613	9.866	9.866	9.904	9.829	10.07	3,290,317	9.9349	0.76%
2025-01-17	0	10.46	10.46	10.48	10.32	10.54	3,334,600	34,879,368	10.460	9.791	9.791	9.810	9.660	9.866	3,562,303	9.7912	0.19%
2025-01-16	0	10.44	10.42	10.44	10.36	10.66	3,085,200	32,303,100	10.470	9.773	9.754	9.773	9.698	9.979	3,295,872	9.8011	-0.38%
2025-01-15	0	10.48	10.44	10.48	10.42	10.56	1,804,200	18,923,428	10.489	9.810	9.773	9.810	9.754	9.885	1,927,400	9.8181	-0.76%
2025-01-14	0	10.56	10.54	10.56	10.20	10.56	3,560,800	37,189,709	10.444	9.885	9.866	9.885	9.548	9.885	3,803,949	9.7766	3.53%
2025-01-13	0	10.20	10.16	10.20	10.02	10.26	2,075,250	21,064,540	10.150	9.548	9.511	9.548	9.380	9.604	2,216,958	9.5016	-0.39%
2025-01-10	0	10.24	10.24	10.32	10.20	10.48	2,118,986	21,835,586	10.305	9.585	9.585	9.660	9.548	9.810	2,263,681	9.6461	-1.35%
2025-01-09	0	10.38	10.36	10.38	10.32	10.42	1,395,200	14,460,484	10.365	9.717	9.698	9.717	9.660	9.754	1,490,471	9.7020	0.39%
2025-01-08	0	10.34	10.34	10.36	10.20	10.50	2,277,000	23,528,254	10.333	9.679	9.679	9.698	9.548	9.829	2,432,485	9.6725	-1.15%
2025-01-07	0	10.46	10.46	10.50	10.34	10.56	2,684,200	28,061,395	10.454	9.791	9.791	9.829	9.679	9.885	2,867,490	9.7860	0.00%
2025-01-06	0	10.46	10.46	10.50	10.36	10.52	2,499,800	26,113,098	10.446	9.791	9.791	9.829	9.698	9.848	2,670,499	9.7784	0.00%
2025-01-03	0	10.46	10.46	10.48	10.40	10.76	4,713,600	49,533,378	10.509	9.791	9.791	9.810	9.735	10.07	5,035,468	9.8369	-1.32%
2025-01-02	0	10.60	10.58	10.60	10.54	11.24	8,842,800	94,785,368	10.719	9.922	9.904	9.922	9.866	10.52	9,446,629	10.034	-5.02%
2024-12-31	0	11.16	11.16	11.24	11.16	11.44	1,498,600	16,895,996	11.275	10.45	10.45	10.52	10.45	10.71	1,600,932	10.554	-1.59%
2024-12-30	0	11.34	11.32	11.34	11.30	11.44	2,304,800	26,192,220	11.364	10.62	10.60	10.62	10.58	10.71	2,462,183	10.638	-0.18%
2024-12-27	0	11.36	11.36	11.38	11.26	11.50	7,534,200	85,576,380	11.358	10.63	10.63	10.65	10.54	10.76	8,048,672	10.632	0.71%
2024-12-24	0	11.28	11.28	11.32	11.26	11.40	3,095,200	35,055,600	11.326	10.56	10.56	10.60	10.54	10.67	3,306,555	10.602	-0.18%
2024-12-23	0	11.30	11.28	11.30	11.22	11.36	3,830,200	43,238,604	11.289	10.58	10.56	10.58	10.50	10.63	4,091,745	10.567	0.71%
2024-12-20	0	11.22	11.22	11.26	11.18	11.36	4,139,409	46,653,279	11.271	10.50	10.50	10.54	10.47	10.63	4,422,068	10.550	-0.88%
2024-12-19	0	11.32	11.32	11.34	11.16	11.38	2,727,000	30,771,235	11.284	10.60	10.60	10.62	10.45	10.65	2,913,213	10.563	0.00%
2024-12-18	0	11.32	11.30	11.32	11.26	11.42	4,186,200	47,402,924	11.324	10.60	10.58	10.60	10.54	10.69	4,472,054	10.600	0.00%
2024-12-17	0	11.32	11.30	11.32	11.26	11.50	4,575,800	51,921,244	11.347	10.60	10.58	10.60	10.54	10.76	4,888,258	10.622	-0.53%
2024-12-16	0	11.38	11.38	11.40	11.34	11.64	4,397,200	50,322,727	11.444	10.65	10.65	10.67	10.62	10.90	4,697,462	10.713	-2.23%
2024-12-13	0	11.64	11.60	11.64	11.52	11.90	7,372,800	85,660,720	11.619	10.90	10.86	10.90	10.78	11.14	7,876,251	10.876	-2.68%
2024-12-12	0	11.96	11.94	11.96	11.78	12.28	9,492,400	113,925,948	12.002	11.20	11.18	11.20	11.03	11.50	10,140,587	11.235	0.17%
2024-12-11	0	11.94	11.88	11.94	11.84	12.16	4,660,000	55,749,517	11.963	11.18	11.12	11.18	11.08	11.38	4,978,208	11.199	-1.97%
2024-12-10	0	12.18	11.92	12.18	11.88	12.70	10,225,800	125,106,894	12.234	11.40	11.16	11.40	11.12	11.89	10,924,067	11.452	-0.65%
2024-12-09	0	12.26	12.20	12.26	11.58	12.26	9,032,800	107,240,978	11.872	11.48	11.42	11.48	10.84	11.48	9,649,604	11.114	4.25%
2024-12-06	0	11.76	11.74	11.76	11.56	11.84	8,210,800	96,630,696	11.769	11.01	10.99	11.01	10.82	11.08	8,771,473	11.016	0.34%
2024-12-05	0	11.72	11.70	11.72	11.58	11.76	6,920,000	80,790,492	11.675	10.97	10.95	10.97	10.84	11.01	7,392,531	10.929	0.00%
2024-12-04	0	11.72	11.66	11.72	11.40	11.72	6,219,200	72,207,276	11.610	10.97	10.91	10.97	10.67	10.97	6,643,877	10.868	0.17%
2024-12-03	0	11.70	11.66	11.70	11.54	11.76	7,001,600	81,614,024	11.657	10.95	10.91	10.95	10.80	11.01	7,479,703	10.911	-0.17%
2024-12-02	0	11.72	11.66	11.72	11.40	11.72	6,327,800	73,671,856	11.643	10.97	10.91	10.97	10.67	10.97	6,759,893	10.898	1.56%
2024-11-29	0	11.54	11.54	11.56	11.20	11.92	16,330,000	190,219,712	11.649	10.80	10.80	10.82	10.48	11.16	17,445,092	10.904	1.58%
2024-11-28	0	11.36	11.32	11.36	11.26	11.48	2,002,032	22,789,664	11.383	10.63	10.60	10.63	10.54	10.75	2,138,740	10.656	-1.05%
2024-11-27	0	11.48	11.46	11.48	11.04	11.48	5,027,400	56,981,888	11.334	10.75	10.73	10.75	10.33	10.75	5,370,695	10.610	2.32%
2024-11-26	0	11.22	11.20	11.22	11.18	11.42	3,994,400	44,995,540	11.265	10.50	10.48	10.50	10.47	10.69	4,267,157	10.545	0.00%
2024-11-25	0	11.22	11.22	11.26	11.22	11.64	4,069,200	46,292,300	11.376	10.50	10.50	10.54	10.50	10.90	4,347,065	10.649	-4.27%
2024-11-22	0	11.72	11.56	11.72	11.26	11.98	13,179,589	152,225,232	11.550	10.97	10.82	10.97	10.54	11.21	14,079,556	10.812	-1.35%
2024-11-21	0	11.88	11.82	11.88	11.66	12.16	7,758,800	91,887,994	11.843	11.12	11.06	11.12	10.91	11.38	8,288,609	11.086	1.37%
2024-11-20	0	11.72	11.70	11.72	11.52	11.76	4,948,460	57,828,674	11.686	10.97	10.95	10.97	10.78	11.01	5,286,365	10.939	1.03%
2024-11-19	0	11.60	11.58	11.60	11.50	11.74	7,850,200	91,060,268	11.600	10.86	10.84	10.86	10.76	10.99	8,386,250	10.858	0.35%
2024-11-18	0	11.56	11.56	11.58	11.40	11.80	11,337,200	131,754,639	11.621	10.82	10.82	10.84	10.67	11.05	12,111,359	10.879	0.00%
2024-11-15	0	11.56	11.56	11.60	11.54	12.18	9,333,000	110,461,201	11.836	10.82	10.82	10.86	10.80	11.40	9,970,303	11.079	-4.62%
2024-11-14	0	12.12	11.92	12.12	11.80	12.38	7,091,800	85,850,879	12.106	11.35	11.16	11.35	11.05	11.59	7,576,063	11.332	-1.62%
2024-11-13	0	12.32	12.30	12.32	12.02	12.38	4,826,800	58,966,141	12.216	11.53	11.51	11.53	11.25	11.59	5,156,397	11.436	0.65%
2024-11-12	0	12.24	12.24	12.30	12.12	12.90	10,566,750	130,989,567	12.396	11.46	11.46	11.51	11.35	12.08	11,288,299	11.604	-3.77%
2024-11-11	0	12.72	12.48	12.72	12.28	12.72	9,517,300	118,833,125	12.486	11.91	11.68	11.91	11.50	11.91	10,167,188	11.688	-0.16%
2024-11-08	0	12.74	12.72	12.74	12.56	13.42	21,030,446	270,382,477	12.857	11.93	11.91	11.93	11.76	12.56	22,466,507	12.035	-2.30%
2024-11-07	0	13.04	13.04	13.06	12.16	13.12	30,168,241	384,763,418	12.754	12.21	12.21	12.23	11.38	12.28	32,228,275	11.939	6.02%
2024-11-06	0	12.30	12.30	12.36	12.28	13.38	41,452,133	530,284,735	12.793	11.51	11.51	11.57	11.50	12.52	44,282,687	11.975	-1.28%
2024-11-05	0	12.46	12.40	12.46	11.68	12.46	25,486,400	310,771,510	12.194	11.66	11.61	11.66	10.93	11.66	27,226,736	11.414	5.77%
2024-11-04	0	11.78	11.78	11.80	11.42	11.84	16,388,600	191,020,668	11.656	11.03	11.03	11.05	10.69	11.08	17,507,693	10.911	3.70%
2024-11-01	0	11.36	11.36	11.40	11.34	11.56	8,696,800	99,527,522	11.444	10.63	10.63	10.67	10.62	10.82	9,290,660	10.713	-0.53%
2024-10-31	0	11.42	11.36	11.42	11.20	11.68	15,289,719	175,552,688	11.482	10.69	10.63	10.69	10.48	10.93	16,333,775	10.748	2.15%
2024-10-30	0	11.18	11.18	11.22	11.12	11.56	9,889,021	111,667,478	11.292	10.47	10.47	10.50	10.41	10.82	10,564,292	10.570	-2.27%
2024-10-29	0	11.44	11.44	11.46	11.38	11.70	12,195,262	140,407,477	11.513	10.71	10.71	10.73	10.65	10.95	13,028,014	10.777	0.00%
2024-10-28	0	11.44	11.44	11.46	11.24	11.52	7,406,200	84,647,016	11.429	10.71	10.71	10.73	10.52	10.78	7,911,931	10.699	0.70%
2024-10-25	0	11.36	11.34	11.36	11.30	11.62	10,778,600	123,076,144	11.419	10.63	10.62	10.63	10.58	10.88	11,514,615	10.689	-0.70%
2024-10-24	0	11.44	11.40	11.44	11.20	11.56	11,253,698	128,379,341	11.408	10.71	10.67	10.71	10.48	10.82	12,022,155	10.679	1.42%
2024-10-23	0	11.28	11.28	11.32	11.26	11.78	18,039,400	207,586,858	11.507	10.56	10.56	10.60	10.54	11.03	19,271,218	10.772	0.53%
2024-10-22	0	11.22	11.22	11.32	11.22	11.54	14,964,800	169,750,906	11.343	10.50	10.50	10.60	10.50	10.80	15,986,669	10.618	-0.88%
2024-10-21	0	11.32	11.32	11.48	11.32	11.82	20,879,200	239,741,480	11.482	10.60	10.60	10.75	10.60	11.06	22,304,933	10.748	-3.08%
2024-10-18	0	11.68	11.68	11.70	10.88	12.24	50,246,500	582,206,032	11.587	10.93	10.93	10.95	10.18	11.46	53,677,576	10.846	6.96%
2024-10-17	0	10.92	10.92	11.00	10.88	11.78	39,031,564	443,298,901	11.357	10.22	10.22	10.30	10.18	11.03	41,696,829	10.631	-0.18%
2024-10-16	0	10.94	10.94	10.96	10.52	11.90	47,485,108	531,531,069	11.194	10.24	10.24	10.26	9.848	11.14	50,727,622	10.478	2.24%
2024-10-15	0	10.70	10.70	10.74	10.44	11.28	43,237,400	469,913,966	10.868	10.02	10.02	10.05	9.773	10.56	46,189,860	10.174	-4.29%
2024-10-14	0	11.18	11.18	11.20	10.82	12.76	87,373,900	1,003,888,047	11.490	10.47	10.47	10.48	10.13	11.94	93,340,216	10.755	-8.81%
2024-10-10	0	12.26	12.26	12.28	12.08	18.00	272,645,574	3,699,830,212	13.570	11.48	11.48	11.50	11.31	16.85	291,263,142	12.703	55.08%
2024-10-09	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2024-09-05	0	8.070	8.060	8.070	8.010	8.120	2,127,600	17,130,332	8.0515	7.400	7.391	7.400	7.345	7.446	2,320,081	7.3835	0.62%
2024-09-04	0	8.020	8.020	8.030	7.950	8.100	4,083,000	32,640,742	7.9943	7.355	7.355	7.364	7.290	7.428	4,452,384	7.3311	-0.74%
2024-09-03	0	8.080	8.050	8.080	8.010	8.180	1,924,200	15,518,908	8.0651	7.410	7.382	7.410	7.345	7.501	2,098,280	7.3960	0.12%
2024-09-02	0	8.070	8.060	8.070	8.040	8.330	1,721,600	14,024,584	8.1463	7.400	7.391	7.400	7.373	7.639	1,877,351	7.4704	-2.65%
2024-08-30	0	8.290	8.290	8.360	8.160	8.540	170,227,000	1,331,491,798	7.8219	7.602	7.602	7.666	7.483	7.831	185,627,226	7.1729	1.72%
2024-08-29	0	8.150	8.150	8.170	8.060	8.220	4,336,694	35,299,035	8.1396	7.474	7.474	7.492	7.391	7.538	4,729,029	7.4643	0.74%
2024-08-28	0	8.090	8.040	8.090	7.970	8.120	2,134,200	17,176,298	8.0481	7.419	7.373	7.419	7.309	7.446	2,327,278	7.3804	1.63%
2024-08-27	0	7.960	7.960	8.000	7.840	8.030	1,264,000	10,021,787	7.9286	7.300	7.300	7.336	7.190	7.364	1,378,353	7.2708	-0.13%
2024-08-26	0	7.970	7.970	8.010	7.940	8.100	623,200	4,980,507	7.9918	7.309	7.309	7.345	7.281	7.428	679,580	7.3288	-0.99%
2024-08-23	0	8.050	8.010	8.050	7.960	8.070	603,600	4,849,456	8.0342	7.382	7.345	7.382	7.300	7.400	658,207	7.3677	0.00%
2024-08-22	0	8.050	8.020	8.050	7.970	8.080	670,000	5,371,402	8.0170	7.382	7.355	7.382	7.309	7.410	730,614	7.3519	-0.74%
2024-08-21	0	8.110	8.070	8.110	8.020	8.110	311,600	2,517,122	8.0781	7.437	7.400	7.437	7.355	7.437	339,790	7.4079	0.00%
2024-08-20	0	8.110	8.020	8.110	8.010	8.140	1,275,800	10,312,802	8.0834	7.437	7.355	7.437	7.345	7.465	1,391,220	7.4128	0.25%
2024-08-19	0	8.090	8.070	8.090	8.020	8.150	545,800	4,414,372	8.0879	7.419	7.400	7.419	7.355	7.474	595,178	7.4169	-0.25%
2024-08-16	0	8.110	8.060	8.110	8.030	8.150	661,200	5,353,942	8.0973	7.437	7.391	7.437	7.364	7.474	721,018	7.4255	0.00%
2024-08-15	0	8.110	8.070	8.110	7.960	8.130	2,431,800	19,683,558	8.0942	7.437	7.400	7.437	7.300	7.456	2,651,802	7.4227	0.50%
2024-08-14	0	8.070	8.000	8.070	7.910	8.090	1,264,400	10,141,886	8.0211	7.400	7.336	7.400	7.254	7.419	1,378,789	7.3556	-0.25%
2024-08-13	0	8.090	8.060	8.090	7.920	8.100	3,031,200	24,351,262	8.0335	7.419	7.391	7.419	7.263	7.428	3,305,429	7.3671	-0.37%
2024-08-12	0	8.120	8.090	8.120	8.080	8.180	631,400	5,132,730	8.1291	7.446	7.419	7.446	7.410	7.501	688,522	7.4547	-0.73%
2024-08-09	0	8.180	8.170	8.180	8.180	8.280	508,200	4,171,800	8.2090	7.501	7.492	7.501	7.501	7.593	554,176	7.5279	0.37%
2024-08-08	0	8.150	8.140	8.150	8.140	8.310	576,291	4,719,964	8.1902	7.474	7.465	7.474	7.465	7.621	628,427	7.5108	-0.97%
2024-08-07	0	8.230	8.200	8.230	8.200	8.280	1,212,800	9,986,180	8.2340	7.547	7.520	7.547	7.520	7.593	1,322,521	7.5509	-0.72%
2024-08-06	0	8.290	8.230	8.290	8.070	8.290	3,078,000	25,360,536	8.2393	7.602	7.547	7.602	7.400	7.602	3,356,463	7.5557	1.72%
2024-08-05	0	8.150	8.150	8.170	8.020	8.430	1,965,400	16,025,228	8.1537	7.474	7.474	7.492	7.355	7.731	2,143,207	7.4772	-0.12%
2024-08-02	0	8.160	8.130	8.160	8.010	8.160	2,047,000	16,636,422	8.1272	7.483	7.456	7.483	7.345	7.483	2,232,190	7.4530	-0.37%
2024-08-01	0	8.190	8.170	8.190	8.120	8.220	1,600,690	13,081,946	8.1727	7.511	7.492	7.511	7.446	7.538	1,745,502	7.4947	0.61%
2024-07-31	0	8.140	8.110	8.140	7.800	8.180	2,487,800	20,101,536	8.0800	7.465	7.437	7.465	7.153	7.501	2,712,868	7.4097	4.09%
2024-07-30	0	7.820	7.810	7.820	7.810	7.910	665,836	5,217,842	7.8365	7.171	7.162	7.171	7.162	7.254	726,073	7.1864	-1.01%
2024-07-29	0	7.900	7.890	7.900	7.890	7.960	515,000	4,078,294	7.9190	7.245	7.235	7.245	7.235	7.300	561,591	7.2620	-0.63%
2024-07-26	0	7.950	7.920	7.950	7.750	7.950	547,600	4,331,136	7.9093	7.290	7.263	7.290	7.107	7.290	597,141	7.2531	2.58%
2024-07-25	0	7.750	7.750	7.770	7.740	7.900	1,015,600	7,931,414	7.8096	7.107	7.107	7.125	7.098	7.245	1,107,480	7.1617	-2.39%
2024-07-24	0	7.940	7.870	7.940	7.840	7.980	984,266	7,791,098	7.9156	7.281	7.217	7.281	7.190	7.318	1,073,311	7.2589	0.38%
2024-07-23	0	7.910	7.910	7.930	7.910	8.070	872,200	6,986,958	8.0107	7.254	7.254	7.272	7.254	7.400	951,107	7.3461	-1.74%
2024-07-22	0	8.050	8.010	8.050	7.950	8.090	1,574,400	12,616,854	8.0138	7.382	7.345	7.382	7.290	7.419	1,716,834	7.3489	0.75%
2024-07-19	0	7.990	7.980	7.990	7.810	8.000	2,307,000	18,266,730	7.9180	7.327	7.318	7.327	7.162	7.336	2,515,711	7.2611	0.50%
2024-07-18	0	7.950	7.950	7.960	7.790	7.990	718,400	5,703,964	7.9398	7.290	7.290	7.300	7.144	7.327	783,393	7.2811	0.25%
2024-07-17	0	7.930	7.910	7.930	7.810	7.930	1,159,600	9,146,892	7.8880	7.272	7.254	7.272	7.162	7.272	1,264,508	7.2336	1.15%
2024-07-16	0	7.840	7.840	7.860	7.790	7.920	763,000	6,001,950	7.8663	7.190	7.190	7.208	7.144	7.263	832,028	7.2136	-0.13%
2024-07-15	0	7.850	7.810	7.850	7.800	7.940	433,000	3,387,453	7.8232	7.199	7.162	7.199	7.153	7.281	472,173	7.1742	-0.51%
2024-07-12	0	7.890	7.890	7.900	7.860	7.950	774,000	6,116,486	7.9024	7.235	7.235	7.245	7.208	7.290	844,023	7.2468	0.51%
2024-07-11	0	7.850	7.850	7.860	7.740	7.870	1,199,600	9,381,290	7.8203	7.199	7.199	7.208	7.098	7.217	1,308,126	7.1715	1.95%
2024-07-10	0	7.700	7.700	7.710	7.670	7.850	851,400	6,601,512	7.7537	7.061	7.061	7.070	7.034	7.199	928,425	7.1104	-1.28%
2024-07-09	0	7.800	7.770	7.800	7.660	7.800	1,100,831	8,489,187	7.7116	7.153	7.125	7.153	7.025	7.153	1,200,422	7.0718	1.83%
2024-07-08	0	7.660	7.620	7.660	7.600	7.880	2,171,200	16,706,750	7.6947	7.025	6.988	7.025	6.969	7.226	2,367,626	7.0563	-2.17%
2024-07-05	0	7.830	7.830	7.840	7.750	7.930	735,200	5,745,188	7.8145	7.180	7.180	7.190	7.107	7.272	801,713	7.1661	-1.14%
2024-07-04	0	7.920	7.860	7.920	7.820	7.970	1,156,200	9,096,801	7.8678	7.263	7.208	7.263	7.171	7.309	1,260,800	7.2151	0.13%
2024-07-03	0	7.910	7.850	7.910	7.720	7.990	1,855,600	14,638,894	7.8890	7.254	7.199	7.254	7.080	7.327	2,023,474	7.2345	1.93%
2024-07-02	0	7.760	7.750	7.760	7.710	7.890	864,800	6,736,975	7.7902	7.116	7.107	7.116	7.070	7.235	943,037	7.1439	0.13%
2024-06-28	0	7.750	7.740	7.750	7.700	7.840	944,800	7,334,868	7.7634	7.107	7.098	7.107	7.061	7.190	1,030,275	7.1193	0.26%
2024-06-27	0	7.730	7.730	7.750	7.720	7.910	1,145,400	8,924,156	7.7913	7.089	7.089	7.107	7.080	7.254	1,249,023	7.1449	-2.03%
2024-06-26	0	7.890	7.870	7.890	7.720	7.890	1,689,552	13,249,368	7.8419	7.235	7.217	7.235	7.080	7.235	1,842,404	7.1913	1.54%
2024-06-25	0	7.770	7.750	7.770	7.730	7.900	1,140,761	8,882,225	7.7862	7.125	7.107	7.125	7.089	7.245	1,243,964	7.1403	-0.89%
2024-06-24	0	7.840	7.820	7.840	7.780	7.940	1,709,800	13,483,501	7.8860	7.190	7.171	7.190	7.135	7.281	1,864,483	7.2318	-1.26%
2024-06-21	0	7.940	7.930	7.940	7.890	8.060	1,285,800	10,224,318	7.9517	7.281	7.272	7.281	7.235	7.391	1,402,125	7.2920	-0.63%
2024-06-20	0	7.990	7.980	7.990	7.970	8.190	1,272,600	10,250,100	8.0545	7.327	7.318	7.327	7.309	7.511	1,387,731	7.3862	-1.96%
2024-06-19	0	8.150	8.140	8.150	8.090	8.280	1,965,600	16,032,624	8.1566	7.474	7.465	7.474	7.419	7.593	2,143,425	7.4799	-0.12%
2024-06-18	0	8.160	8.160	8.170	8.060	8.280	2,371,540	19,475,863	8.2123	7.483	7.483	7.492	7.391	7.593	2,586,090	7.5310	1.24%
2024-06-17	0	8.060	8.060	8.070	7.980	8.080	1,687,600	13,572,648	8.0426	7.391	7.391	7.400	7.318	7.410	1,840,275	7.3753	-0.74%
2024-06-14	0	8.120	8.090	8.120	7.770	8.290	7,810,600	63,117,200	8.0810	7.446	7.419	7.446	7.125	7.602	8,517,215	7.4105	4.50%
2024-06-13	0	7.770	7.770	7.790	7.720	7.860	1,421,600	11,047,959	7.7715	7.125	7.125	7.144	7.080	7.208	1,550,210	7.1267	-0.13%
2024-06-12	0	7.780	7.750	7.780	7.720	7.840	1,508,300	11,694,894	7.7537	7.135	7.107	7.135	7.080	7.190	1,644,754	7.1104	0.00%
2024-06-11	0	7.780	7.780	7.800	7.750	7.920	2,651,960	20,679,442	7.7978	7.135	7.135	7.153	7.107	7.263	2,891,880	7.1509	-1.52%
2024-06-07	0	7.900	7.890	7.900	7.860	7.970	1,132,199	8,951,486	7.9063	7.245	7.235	7.245	7.208	7.309	1,234,628	7.2504	0.38%
2024-06-06	0	7.870	7.870	7.900	7.830	7.940	3,254,608	25,676,418	7.8893	7.217	7.217	7.245	7.180	7.281	3,549,048	7.2347	0.13%
2024-06-05	0	7.860	7.860	7.870	7.850	8.150	3,601,200	28,834,968	8.0070	7.208	7.208	7.217	7.199	7.474	3,926,996	7.3428	-1.38%
2024-06-04	0	7.970	7.970	7.980	7.750	8.040	2,692,601	21,444,789	7.9643	7.309	7.309	7.318	7.107	7.373	2,936,197	7.3036	1.79%
2024-06-03	0	7.830	7.800	7.830	7.770	8.020	4,877,331	38,354,687	7.8639	7.180	7.153	7.180	7.125	7.355	5,318,577	7.2115	-0.39%
2024-05-31	0	8.300	8.300	8.330	8.300	8.700	4,948,373	41,978,060	8.4832	7.208	7.208	7.234	7.208	7.556	5,697,792	7.3674	-2.70%
2024-05-30	0	8.530	8.530	8.540	8.480	8.730	2,234,800	19,200,423	8.5916	7.408	7.408	7.417	7.365	7.582	2,573,255	7.4615	-2.29%
2024-05-29	0	8.730	8.720	8.730	8.710	8.970	6,348,000	56,018,356	8.8246	7.582	7.573	7.582	7.564	7.790	7,309,389	7.6639	0.81%
2024-05-28	0	8.660	8.660	8.670	8.660	8.830	2,664,200	23,261,058	8.7310	7.521	7.521	7.530	7.521	7.669	3,067,687	7.5826	-0.69%
2024-05-27	0	8.720	8.700	8.720	8.500	8.770	4,552,200	39,400,826	8.6553	7.573	7.556	7.573	7.382	7.617	5,241,620	7.5169	2.11%
2024-05-24	0	8.540	8.540	8.550	8.540	8.720	1,731,600	14,871,612	8.5884	7.417	7.417	7.425	7.417	7.573	1,993,847	7.4588	-1.61%
2024-05-23	0	8.680	8.640	8.680	8.620	8.880	2,301,400	19,977,415	8.6805	7.538	7.504	7.538	7.486	7.712	2,649,941	7.5388	-1.59%
2024-05-22	0	8.820	8.820	8.830	8.810	8.990	2,017,200	17,923,336	8.8853	7.660	7.660	7.669	7.651	7.808	2,322,700	7.7166	-0.79%
2024-05-21	0	8.890	8.890	8.920	8.800	9.170	4,707,200	42,153,348	8.9551	7.721	7.721	7.747	7.643	7.964	5,420,094	7.7772	-2.31%
2024-05-20	0	9.100	9.090	9.100	9.080	9.380	4,919,600	45,427,746	9.2340	7.903	7.894	7.903	7.886	8.146	5,664,661	8.0195	0.00%
2024-05-17	0	9.100	9.080	9.100	8.860	9.100	4,970,000	44,901,806	9.0346	7.903	7.886	7.903	7.695	7.903	5,722,694	7.8463	2.48%
2024-05-16	0	8.880	8.870	8.880	8.760	9.020	3,079,000	27,439,822	8.9119	7.712	7.703	7.712	7.608	7.834	3,545,307	7.7398	-0.34%
2024-05-14	0	8.910	8.890	8.910	8.810	9.030	2,003,866	17,824,537	8.8951	7.738	7.721	7.738	7.651	7.842	2,307,347	7.7251	-1.33%
2024-05-13	0	9.030	9.030	9.040	8.700	9.030	4,093,800	36,568,880	8.9327	7.842	7.842	7.851	7.556	7.842	4,713,796	7.7578	2.27%
2024-05-10	0	8.830	8.780	8.830	8.480	8.830	4,679,027	40,897,270	8.7406	7.669	7.625	7.669	7.365	7.669	5,387,654	7.5909	4.37%
2024-05-09	0	8.460	8.460	8.490	8.300	8.510	1,027,620	8,693,092	8.4594	7.347	7.347	7.373	7.208	7.391	1,183,251	7.3468	1.81%
2024-05-08	0	8.310	8.310	8.320	8.310	8.540	734,000	6,186,446	8.4284	7.217	7.217	7.226	7.217	7.417	845,163	7.3198	-2.24%
2024-05-07	0	8.500	8.490	8.500	8.470	8.550	1,147,000	9,755,775	8.5055	7.382	7.373	7.382	7.356	7.425	1,320,710	7.3868	-0.35%
2024-05-06	0	8.530	8.520	8.530	8.400	8.610	2,640,600	22,487,868	8.5162	7.408	7.399	7.408	7.295	7.478	3,040,512	7.3961	2.03%
2024-05-03	0	8.360	8.340	8.360	8.310	8.460	239,400	2,001,646	8.3611	7.260	7.243	7.260	7.217	7.347	275,657	7.2614	0.24%
2024-05-02	0	8.340	8.340	8.350	8.140	8.340	364,000	3,023,017	8.3050	7.243	7.243	7.252	7.069	7.243	419,127	7.2127	-0.12%
2024-04-30	0	8.350	8.310	8.350	8.280	8.430	1,494,200	12,465,428	8.3425	7.252	7.217	7.252	7.191	7.321	1,720,493	7.2453	-0.60%
2024-04-29	0	8.400	8.360	8.400	8.340	8.540	2,897,800	24,419,608	8.4269	7.295	7.260	7.295	7.243	7.417	3,336,665	7.3186	0.12%
2024-04-26	0	8.390	8.360	8.390	8.140	8.400	2,692,600	22,368,354	8.3073	7.286	7.260	7.286	7.069	7.295	3,100,388	7.2147	4.09%
2024-04-25	0	8.060	8.060	8.070	7.960	8.170	1,367,600	11,064,436	8.0904	7.000	7.000	7.009	6.913	7.095	1,574,720	7.0263	0.62%
2024-04-24	0	8.010	8.010	8.020	7.820	8.090	2,617,160	20,863,923	7.9720	6.956	6.956	6.965	6.791	7.026	3,013,523	6.9234	2.17%
2024-04-23	0	7.840	7.830	7.840	7.790	7.860	549,000	4,292,248	7.8183	6.809	6.800	6.809	6.765	6.826	632,145	6.7900	0.38%
2024-04-22	0	7.810	7.810	7.820	7.800	7.930	718,800	5,657,659	7.8710	6.783	6.783	6.791	6.774	6.887	827,661	6.8357	0.00%
2024-04-19	0	7.810	7.800	7.810	7.770	7.860	685,000	5,343,296	7.8004	6.783	6.774	6.783	6.748	6.826	788,742	6.7745	-0.38%
2024-04-18	0	7.840	7.840	7.860	7.790	7.960	1,392,400	10,976,892	7.8834	6.809	6.809	6.826	6.765	6.913	1,603,276	6.8465	-0.38%
2024-04-17	0	7.870	7.790	7.870	7.660	7.870	1,246,800	9,732,906	7.8063	6.835	6.765	6.835	6.652	6.835	1,435,625	6.7796	1.68%
2024-04-16	0	7.740	7.670	7.740	7.610	7.760	2,604,332	19,990,675	7.6759	6.722	6.661	6.722	6.609	6.739	2,998,752	6.6663	-1.02%
2024-04-15	0	7.820	7.700	7.820	7.570	7.820	2,929,176	22,606,588	7.7177	6.791	6.687	6.791	6.574	6.791	3,372,793	6.7026	2.22%
2024-04-12	0	7.650	7.630	7.650	7.630	7.940	3,563,402	27,605,528	7.7470	6.644	6.626	6.644	6.626	6.896	4,103,071	6.7280	-3.65%
2024-04-11	0	7.940	7.940	7.950	7.930	8.010	1,042,400	8,299,762	7.9622	6.896	6.896	6.904	6.887	6.956	1,200,269	6.9149	-0.75%
2024-04-10	0	8.000	7.970	8.000	7.910	8.100	1,805,200	14,375,954	7.9636	6.948	6.922	6.948	6.870	7.035	2,078,593	6.9162	-0.62%
2024-04-09	0	8.050	8.040	8.050	8.030	8.230	857,118	6,930,885	8.0863	6.991	6.983	6.991	6.974	7.148	986,926	7.0227	-0.12%
2024-04-08	0	8.060	8.040	8.060	7.910	8.110	1,878,600	15,089,994	8.0326	7.000	6.983	7.000	6.870	7.043	2,163,109	6.9761	3.07%
2024-04-05	0	7.820	7.810	7.820	7.810	8.330	506,400	4,032,580	7.9632	6.791	6.783	6.791	6.783	7.234	583,093	6.9158	-6.79%
2024-04-03	0	8.390	8.390	8.400	8.370	8.460	861,200	7,228,777	8.3938	7.286	7.286	7.295	7.269	7.347	991,627	7.2898	-0.12%
2024-04-02	0	8.400	8.390	8.400	8.350	8.640	2,820,058	23,813,679	8.4444	7.295	7.286	7.295	7.252	7.504	3,247,149	7.3337	-2.10%
2024-03-28	0	8.580	8.570	8.580	8.570	8.660	582,800	5,014,306	8.6038	7.451	7.443	7.451	7.443	7.521	671,064	7.4722	-0.23%
2024-03-27	0	8.600	8.590	8.600	8.560	8.650	879,600	7,562,632	8.5978	7.469	7.460	7.469	7.434	7.512	1,012,813	7.4670	-0.46%
2024-03-26	0	8.640	8.640	8.660	8.630	8.810	943,200	8,167,945	8.6598	7.504	7.504	7.521	7.495	7.651	1,086,045	7.5208	0.00%
2024-03-25	0	8.640	8.640	8.650	8.640	8.810	1,399,600	12,182,871	8.7045	7.504	7.504	7.512	7.504	7.651	1,611,566	7.5596	-2.92%
2024-03-22	0	8.900	8.750	8.900	8.670	8.900	3,045,200	26,885,408	8.8288	7.729	7.599	7.729	7.530	7.729	3,506,388	7.6676	0.11%
2024-03-21	0	8.890	8.890	8.900	8.860	9.000	1,592,150	14,195,539	8.9160	7.721	7.721	7.729	7.695	7.816	1,833,277	7.7433	-0.56%
2024-03-20	0	8.940	8.900	8.940	8.830	8.940	850,600	7,584,970	8.9172	7.764	7.729	7.764	7.669	7.764	979,421	7.7443	0.68%
2024-03-19	0	8.880	8.830	8.880	8.810	9.020	3,618,285	32,210,897	8.9023	7.712	7.669	7.712	7.651	7.834	4,166,265	7.7314	-2.20%
2024-03-18	0	9.080	9.070	9.080	8.900	9.120	1,359,200	12,284,666	9.0382	7.886	7.877	7.886	7.729	7.920	1,565,048	7.8494	2.48%
2024-03-15	0	8.860	8.850	8.860	8.860	9.000	3,068,284	27,236,837	8.8769	7.695	7.686	7.695	7.695	7.816	3,532,968	7.7093	-1.56%
2024-03-14	0	9.000	8.980	9.000	8.950	9.130	883,600	7,960,722	9.0094	7.816	7.799	7.816	7.773	7.929	1,017,419	7.8244	-0.66%
2024-03-13	0	9.060	9.040	9.060	9.030	9.210	987,200	8,975,520	9.0919	7.868	7.851	7.868	7.842	7.999	1,136,709	7.8961	-1.52%
2024-03-12	0	9.200	9.200	9.220	9.090	9.250	1,824,000	16,744,825	9.1803	7.990	7.990	8.007	7.894	8.033	2,100,240	7.9728	0.44%
2024-03-11	0	9.160	9.110	9.160	9.050	9.230	1,116,400	10,208,211	9.1439	7.955	7.912	7.955	7.860	8.016	1,285,476	7.9412	0.44%
2024-03-08	0	9.120	9.080	9.120	9.030	9.140	1,508,800	13,749,133	9.1126	7.920	7.886	7.920	7.842	7.938	1,737,304	7.9141	0.77%
2024-03-07	0	9.050	9.020	9.050	8.910	9.160	2,135,800	19,366,196	9.0674	7.860	7.834	7.860	7.738	7.955	2,459,262	7.8748	0.56%
2024-03-06	0	9.000	8.990	9.000	8.860	9.030	1,067,400	9,547,242	8.9444	7.816	7.808	7.816	7.695	7.842	1,229,055	7.7680	0.67%
2024-03-05	0	8.940	8.900	8.940	8.890	9.000	2,742,083	24,493,988	8.9326	7.764	7.729	7.764	7.721	7.816	3,157,365	7.7577	-0.67%
2024-03-04	0	9.000	8.980	9.000	8.920	9.010	1,415,400	12,691,549	8.9668	7.816	7.799	7.816	7.747	7.825	1,629,759	7.7874	0.11%
2024-03-01	0	8.990	8.910	8.990	8.900	9.000	2,401,400	21,513,118	8.9586	7.808	7.738	7.808	7.729	7.816	2,765,086	7.7803	-0.22%
2024-02-29	0	9.010	9.000	9.010	8.920	9.110	1,913,600	17,267,270	9.0234	7.825	7.816	7.825	7.747	7.912	2,203,410	7.8366	0.45%
2024-02-28	0	8.970	8.970	8.990	8.950	9.230	1,529,800	13,940,461	9.1126	7.790	7.790	7.808	7.773	8.016	1,761,484	7.9140	-3.76%
2024-02-27	0	9.320	9.040	9.320	8.900	9.320	1,849,800	16,901,638	9.1370	8.094	7.851	8.094	7.729	8.094	2,129,948	7.9352	2.98%
2024-02-26	0	9.050	9.010	9.050	8.980	9.130	1,466,747	13,309,046	9.0739	7.860	7.825	7.860	7.799	7.929	1,688,882	7.8804	-0.77%
2024-02-23	0	9.120	9.100	9.120	9.000	9.190	980,600	8,943,516	9.1205	7.920	7.903	7.920	7.816	7.981	1,129,109	7.9209	-0.11%
2024-02-22	0	9.130	9.070	9.130	8.950	9.130	1,190,600	10,787,342	9.0604	7.929	7.877	7.929	7.773	7.929	1,370,913	7.8687	0.66%
2024-02-21	0	9.070	9.020	9.070	8.810	9.160	1,311,030	11,847,650	9.0369	7.877	7.834	7.877	7.651	7.955	1,509,582	7.8483	1.45%
2024-02-20	0	8.940	8.880	8.940	8.600	8.960	1,140,400	10,051,962	8.8144	7.764	7.712	7.764	7.469	7.782	1,313,111	7.6551	3.59%
2024-02-19	0	8.630	8.600	8.630	8.530	8.650	399,800	3,433,466	8.5880	7.495	7.469	7.495	7.408	7.512	460,349	7.4584	-0.23%
2024-02-16	0	8.650	8.620	8.650	8.440	8.680	262,400	2,255,122	8.5942	7.512	7.486	7.512	7.330	7.538	302,140	7.4638	2.98%
2024-02-15	0	8.400	8.400	8.420	8.390	8.500	102,400	861,208	8.4102	7.295	7.295	7.313	7.286	7.382	117,908	7.3041	0.24%
2024-02-14	0	8.380	8.380	8.390	8.350	8.610	421,600	3,556,446	8.4356	7.278	7.278	7.286	7.252	7.478	485,450	7.3261	-3.34%
2024-02-09	0	8.670	8.600	8.670	8.210	8.730	243,000	2,085,140	8.5808	7.530	7.469	7.530	7.130	7.582	279,802	7.4522	-0.69%
2024-02-08	0	8.730	8.720	8.730	8.600	8.740	621,600	5,402,822	8.6918	7.582	7.573	7.582	7.469	7.590	715,740	7.5486	1.28%
2024-02-07	0	8.620	8.550	8.620	8.540	8.700	598,000	5,151,384	8.6144	7.486	7.425	7.486	7.417	7.556	688,566	7.4813	0.00%
2024-02-06	0	8.620	8.600	8.640	8.220	8.650	789,000	6,734,708	8.5358	7.486	7.469	7.504	7.139	7.512	908,492	7.4131	3.98%
2024-02-05	0	8.290	8.290	8.300	8.250	8.450	629,745	5,241,400	8.3231	7.200	7.200	7.208	7.165	7.339	725,118	7.2283	-1.43%
2024-02-02	0	8.410	8.370	8.410	8.280	8.590	907,800	7,634,626	8.4100	7.304	7.269	7.304	7.191	7.460	1,045,284	7.3039	-0.24%
2024-02-01	0	8.430	8.420	8.430	8.410	8.670	1,341,000	11,451,578	8.5396	7.321	7.313	7.321	7.304	7.530	1,544,091	7.4164	-2.88%
2024-01-31	0	8.680	8.680	8.690	8.520	8.790	1,419,322	12,312,042	8.6746	7.538	7.538	7.547	7.399	7.634	1,634,275	7.5336	0.23%
2024-01-30	0	8.660	8.650	8.660	8.640	8.940	745,800	6,554,724	8.7888	7.521	7.512	7.521	7.504	7.764	858,750	7.6329	-3.78%
2024-01-29	0	9.000	9.000	9.050	8.820	9.190	1,474,800	13,353,391	9.0544	7.816	7.816	7.860	7.660	7.981	1,698,155	7.8635	1.47%
2024-01-26	0	8.870	8.870	8.880	8.870	9.130	1,869,400	16,834,380	9.0052	7.703	7.703	7.712	7.703	7.929	2,152,516	7.8208	-1.88%
2024-01-25	0	9.040	9.040	9.090	8.810	9.120	1,440,200	12,987,606	9.0179	7.851	7.851	7.894	7.651	7.920	1,658,315	7.8318	1.35%
2024-01-24	0	8.920	8.910	8.920	8.590	8.950	1,807,318	15,832,403	8.7602	7.747	7.738	7.747	7.460	7.773	2,081,032	7.6080	2.29%
2024-01-23	0	8.720	8.660	8.720	8.310	8.740	1,012,600	8,696,379	8.5882	7.573	7.521	7.573	7.217	7.590	1,165,956	7.4586	3.81%
2024-01-22	0	8.400	8.400	8.470	8.300	8.560	1,999,400	16,813,483	8.4093	7.295	7.295	7.356	7.208	7.434	2,302,204	7.3032	-1.29%
2024-01-19	0	8.510	8.460	8.510	8.440	8.650	817,709	6,969,439	8.5231	7.391	7.347	7.391	7.330	7.512	941,549	7.4021	-1.16%
2024-01-18	0	8.610	8.560	8.610	8.470	8.670	1,442,000	12,350,114	8.5646	7.478	7.434	7.478	7.356	7.530	1,660,387	7.4381	-1.26%
2024-01-17	0	8.720	8.710	8.720	8.680	8.890	1,368,308	12,011,538	8.7784	7.573	7.564	7.573	7.538	7.721	1,575,535	7.6238	-3.00%
2024-01-16	0	8.990	8.920	8.990	8.860	9.070	859,800	7,724,144	8.9837	7.808	7.747	7.808	7.695	7.877	990,015	7.8021	-0.22%
2024-01-15	0	9.010	8.970	9.010	8.790	9.040	1,063,000	9,543,298	8.9777	7.825	7.790	7.825	7.634	7.851	1,223,989	7.7969	1.58%
2024-01-12	0	8.870	8.860	8.870	8.660	8.940	935,600	8,292,479	8.8633	7.703	7.695	7.703	7.521	7.764	1,077,294	7.6975	1.72%
2024-01-11	0	8.720	8.720	8.760	8.690	8.780	410,200	3,582,009	8.7323	7.573	7.573	7.608	7.547	7.625	472,324	7.5838	0.23%
2024-01-10	0	8.700	8.660	8.700	8.650	8.780	1,295,000	11,323,359	8.7439	7.556	7.521	7.556	7.512	7.625	1,491,125	7.5938	-0.80%
2024-01-09	0	8.770	8.740	8.770	8.650	8.790	1,252,800	10,948,856	8.7395	7.617	7.590	7.617	7.512	7.634	1,442,534	7.5900	1.27%
2024-01-08	0	8.660	8.650	8.660	8.560	8.720	613,000	5,288,600	8.6274	7.521	7.512	7.521	7.434	7.573	705,837	7.4927	-1.25%
2024-01-05	0	8.770	8.770	8.840	8.680	8.840	1,079,400	9,478,598	8.7814	7.617	7.617	7.677	7.538	7.677	1,242,873	7.6264	-0.11%
2024-01-04	0	8.780	8.720	8.780	8.640	8.820	1,011,400	8,822,502	8.7231	7.625	7.573	7.625	7.504	7.660	1,164,574	7.5757	1.39%
2024-01-03	0	8.660	8.640	8.660	8.610	8.710	724,600	6,267,532	8.6496	7.521	7.504	7.521	7.478	7.564	834,339	7.5120	0.00%
2024-01-02	0	8.660	8.640	8.660	8.620	8.830	408,254	3,556,712	8.7120	7.521	7.504	7.521	7.486	7.669	470,083	7.5661	-1.48%
2023-12-29	0	8.790	8.790	8.810	8.720	8.840	1,399,400	12,296,678	8.7871	7.634	7.634	7.651	7.573	7.677	1,611,336	7.6314	0.69%
2023-12-28	0	8.730	8.730	8.740	8.590	8.750	2,009,000	17,498,610	8.7101	7.582	7.582	7.590	7.460	7.599	2,313,258	7.5645	1.63%
2023-12-27	0	8.590	8.560	8.590	8.450	8.620	1,742,600	14,848,679	8.5210	7.460	7.434	7.460	7.339	7.486	2,006,513	7.4002	0.70%
2023-12-22	0	8.530	8.490	8.540	8.460	8.720	1,078,566	9,242,918	8.5696	7.408	7.373	7.417	7.347	7.573	1,241,912	7.4425	-0.70%
2023-12-21	0	8.590	8.590	8.610	8.540	8.630	832,900	7,162,472	8.5994	7.460	7.460	7.478	7.417	7.495	959,041	7.4684	-0.46%
2023-12-20	0	8.630	8.610	8.630	8.600	8.800	344,200	2,972,026	8.6346	7.495	7.478	7.495	7.469	7.643	396,328	7.4989	0.00%
2023-12-19	0	8.630	8.630	8.670	8.630	8.810	517,600	4,482,647	8.6604	7.495	7.495	7.530	7.495	7.651	595,989	7.5214	-0.80%
2023-12-18	0	8.700	8.680	8.700	8.670	8.810	739,400	6,475,523	8.7578	7.556	7.538	7.556	7.530	7.651	851,380	7.6059	0.58%
2023-12-15	0	8.650	8.640	8.650	8.650	8.940	1,792,800	15,658,636	8.7342	7.512	7.504	7.512	7.512	7.764	2,064,315	7.5854	-0.80%
2023-12-14	0	8.720	8.720	8.740	8.680	8.790	924,400	8,079,929	8.7407	7.573	7.573	7.590	7.538	7.634	1,064,398	7.5911	0.46%
2023-12-13	0	8.680	8.650	8.680	8.630	8.780	986,244	8,550,866	8.6701	7.538	7.512	7.538	7.495	7.625	1,135,608	7.5298	-0.57%
2023-12-12	0	8.730	8.710	8.730	8.660	8.770	625,200	5,461,740	8.7360	7.582	7.564	7.582	7.521	7.617	719,885	7.5870	-0.57%
2023-12-11	0	8.780	8.710	8.780	8.530	8.780	1,804,400	15,649,606	8.6730	7.625	7.564	7.625	7.408	7.625	2,077,672	7.5323	0.00%
2023-12-08	0	8.780	8.750	8.780	8.700	8.840	1,516,600	13,291,652	8.7641	7.625	7.599	7.625	7.556	7.677	1,746,285	7.6114	-0.23%
2023-12-07	0	8.800	8.790	8.800	8.660	8.850	1,134,809	9,924,320	8.7454	7.643	7.634	7.643	7.521	7.686	1,306,673	7.5951	-0.23%
2023-12-06	0	8.820	8.820	8.840	8.800	8.950	597,690	5,294,204	8.8578	7.660	7.660	7.677	7.643	7.773	688,209	7.6927	-2.54%
2023-12-05	0	9.050	8.750	9.050	8.750	9.050	2,039,400	18,149,014	8.8992	7.860	7.599	7.860	7.599	7.860	2,348,262	7.7287	0.89%
2023-12-04	0	8.970	8.920	8.970	8.890	9.090	557,600	5,023,469	9.0091	7.790	7.747	7.790	7.721	7.894	642,047	7.8241	-0.77%
2023-12-01	0	9.040	8.990	9.040	8.860	9.090	206,200	1,857,342	9.0075	7.851	7.808	7.851	7.695	7.894	237,428	7.8227	0.22%
2023-11-30	0	9.020	9.020	9.030	8.840	9.060	1,171,128	10,509,964	8.9742	7.834	7.834	7.842	7.677	7.868	1,348,492	7.7939	1.58%
2023-11-29	0	8.880	8.820	8.880	8.700	9.150	2,702,200	23,973,342	8.8718	7.712	7.660	7.712	7.556	7.947	3,111,442	7.7049	-2.95%
2023-11-28	0	9.150	9.120	9.150	9.080	9.190	884,000	8,082,293	9.1429	7.947	7.920	7.947	7.886	7.981	1,017,880	7.9403	0.55%
2023-11-27	0	9.100	9.100	9.110	8.990	9.170	949,400	8,627,670	9.0875	7.903	7.903	7.912	7.808	7.964	1,093,184	7.8922	0.00%
2023-11-24	0	9.100	9.080	9.100	9.070	9.300	622,400	5,667,402	9.1057	7.903	7.886	7.903	7.877	8.077	716,661	7.9081	-1.83%
2023-11-23	0	9.270	9.240	9.270	9.090	9.270	1,058,400	9,740,338	9.2029	8.051	8.025	8.051	7.894	8.051	1,218,692	7.9925	1.09%
2023-11-22	0	9.170	9.130	9.170	9.100	9.260	1,118,000	10,243,772	9.1626	7.964	7.929	7.964	7.903	8.042	1,287,318	7.9575	0.11%
2023-11-21	0	9.160	9.120	9.160	9.120	9.280	1,250,700	11,506,351	9.1999	7.955	7.920	7.955	7.920	8.059	1,440,115	7.9899	0.77%
2023-11-20	0	9.090	9.090	9.160	9.010	9.200	1,412,600	12,861,085	9.1045	7.894	7.894	7.955	7.825	7.990	1,626,535	7.9070	-0.22%
2023-11-17	0	9.110	9.080	9.110	9.080	9.190	617,747	5,632,987	9.1186	7.912	7.886	7.912	7.886	7.981	711,303	7.9192	-0.33%
2023-11-16	0	9.140	9.120	9.140	9.100	9.220	505,012	4,615,498	9.1394	7.938	7.920	7.938	7.903	8.007	581,495	7.9373	-0.65%
2023-11-15	0	9.200	9.200	9.250	9.180	9.330	1,067,784	9,846,582	9.2215	7.990	7.990	8.033	7.973	8.103	1,229,497	8.0086	-0.65%
2023-11-14	0	9.260	9.220	9.260	9.060	9.280	1,502,400	13,831,322	9.2062	8.042	8.007	8.042	7.868	8.059	1,729,935	7.9953	2.09%
2023-11-13	0	9.070	9.070	9.110	9.010	9.180	168,200	1,522,362	9.0509	7.877	7.877	7.912	7.825	7.973	193,673	7.8605	-0.87%
2023-11-10	0	9.150	9.110	9.150	8.870	9.170	1,142,600	10,348,656	9.0571	7.947	7.912	7.947	7.703	7.964	1,315,644	7.8658	2.12%
2023-11-09	0	8.960	8.950	9.020	8.930	9.050	281,000	2,531,772	9.0099	7.782	7.773	7.834	7.755	7.860	323,557	7.8248	-0.33%
2023-11-08	0	8.990	8.990	9.000	8.900	9.260	694,200	6,271,768	9.0345	7.808	7.808	7.816	7.729	8.042	799,335	7.8462	-1.64%
2023-11-07	0	9.140	9.130	9.140	9.110	9.290	463,476	4,248,795	9.1672	7.938	7.929	7.938	7.912	8.068	533,668	7.9615	-0.65%
2023-11-06	0	9.200	9.200	9.220	8.980	9.290	1,849,400	16,986,014	9.1846	7.990	7.990	8.007	7.799	8.068	2,129,487	7.9766	3.02%
2023-11-03	0	8.930	8.890	8.930	8.740	8.940	489,600	4,337,414	8.8591	7.755	7.721	7.755	7.590	7.764	563,749	7.6939	2.64%
2023-11-02	0	8.700	8.690	8.700	8.680	8.810	587,400	5,142,856	8.7553	7.556	7.547	7.556	7.538	7.651	676,360	7.6037	0.00%
2023-11-01	0	8.700	8.700	8.730	8.650	8.880	541,800	4,747,592	8.7626	7.556	7.556	7.582	7.512	7.712	623,854	7.6101	-0.34%
2023-10-31	0	8.730	8.700	8.730	8.660	8.830	660,600	5,782,182	8.7529	7.582	7.556	7.582	7.521	7.669	760,646	7.6017	1.39%
2023-10-30	0	8.610	8.580	8.610	8.560	8.630	442,200	3,800,289	8.5941	7.478	7.451	7.478	7.434	7.495	509,170	7.4637	-0.35%
2023-10-27	0	8.640	8.610	8.640	8.490	8.650	684,000	5,862,230	8.5705	7.504	7.478	7.504	7.373	7.512	787,590	7.4432	1.41%
2023-10-26	0	8.520	8.520	8.560	8.510	8.620	360,600	3,086,726	8.5600	7.399	7.399	7.434	7.391	7.486	415,212	7.4341	-0.70%
2023-10-25	0	8.580	8.580	8.600	8.550	8.700	381,200	3,283,738	8.6142	7.451	7.451	7.469	7.425	7.556	438,932	7.4812	0.35%
2023-10-24	0	8.550	8.550	8.570	8.420	8.600	627,000	5,337,942	8.5135	7.425	7.425	7.443	7.313	7.469	721,958	7.3937	-0.35%
2023-10-20	0	8.580	8.540	8.580	8.520	8.610	407,400	3,494,999	8.5788	7.451	7.417	7.451	7.399	7.478	469,100	7.4504	-0.35%
2023-10-19	0	8.610	8.570	8.610	8.550	8.690	303,400	2,609,218	8.5999	7.478	7.443	7.478	7.425	7.547	349,349	7.4688	-0.92%
2023-10-18	0	8.690	8.690	8.700	8.600	8.720	1,519,795	13,200,316	8.6856	7.547	7.547	7.556	7.469	7.573	1,749,964	7.5432	0.00%
2023-10-17	0	8.690	8.690	8.740	8.480	8.740	508,400	4,404,556	8.6636	7.547	7.547	7.590	7.365	7.590	585,396	7.5241	1.76%
2023-10-16	0	8.540	8.500	8.540	8.460	8.700	924,600	7,902,188	8.5466	7.417	7.382	7.417	7.347	7.556	1,064,628	7.4225	-0.47%
2023-10-13	0	8.580	8.580	8.620	8.580	8.740	645,000	5,561,397	8.6223	7.451	7.451	7.486	7.451	7.590	742,684	7.4882	-1.61%
2023-10-12	0	8.720	8.720	8.760	8.630	8.840	964,600	8,455,142	8.7654	7.573	7.573	7.608	7.495	7.677	1,110,686	7.6125	1.28%
2023-10-11	0	8.610	8.610	8.640	8.580	8.660	1,189,000	10,231,216	8.6049	7.478	7.478	7.504	7.451	7.521	1,369,071	7.4731	0.12%
2023-10-10	0	8.600	8.530	8.600	8.520	8.740	484,000	4,162,385	8.6000	7.469	7.408	7.469	7.399	7.590	557,301	7.4688	0.35%
2023-10-09	0	8.570	8.550	8.570	8.450	8.600	1,388,000	11,847,668	8.5358	7.443	7.425	7.443	7.339	7.469	1,598,209	7.4131	-0.35%
2023-10-06	0	8.600	8.570	8.600	8.560	8.710	93,400	803,408	8.6018	7.469	7.443	7.469	7.434	7.564	107,545	7.4704	1.42%
2023-10-05	0	8.480	8.440	8.480	8.410	8.560	239,800	2,035,013	8.4863	7.365	7.330	7.365	7.304	7.434	276,117	7.3701	-0.12%
2023-10-04	0	8.490	8.420	8.490	-	-	0	0	-	7.373	7.313	7.373	-	-	0	-	0.00%
2023-10-03	0	8.490	8.460	8.490	8.340	8.720	216,600	1,830,708	8.4520	7.373	7.347	7.373	7.243	7.573	249,404	7.3403	-2.97%
2023-09-29	0	8.750	8.750	8.800	8.750	8.830	191,600	1,680,244	8.7695	7.599	7.599	7.643	7.599	7.669	220,617	7.6161	-0.68%
2023-09-28	0	8.810	8.800	8.810	8.800	8.930	1,543,106	13,640,251	8.8395	7.651	7.643	7.651	7.643	7.755	1,776,806	7.6768	-0.90%
2023-09-27	0	8.890	8.850	8.890	8.840	8.920	545,421	4,834,546	8.8639	7.721	7.686	7.721	7.677	7.747	628,024	7.6980	0.00%
2023-09-26	0	8.890	8.860	8.890	8.850	8.950	2,167,000	19,277,833	8.8961	7.721	7.695	7.721	7.686	7.773	2,495,187	7.7260	-0.78%
2023-09-25	0	8.960	8.960	9.000	8.950	9.160	1,246,400	11,201,973	8.9875	7.782	7.782	7.816	7.773	7.955	1,435,164	7.8054	-1.86%
2023-09-22	0	9.130	9.090	9.130	8.870	9.130	1,406,600	12,681,322	9.0156	7.929	7.894	7.929	7.703	7.929	1,619,626	7.8298	1.78%
2023-09-21	0	8.970	8.950	8.970	8.890	9.160	1,322,400	11,885,692	8.9880	7.790	7.773	7.790	7.721	7.955	1,522,674	7.8058	-1.75%
2023-09-20	0	9.130	9.130	9.150	9.070	9.170	268,600	2,452,173	9.1295	7.929	7.929	7.947	7.877	7.964	309,279	7.9287	-0.22%
2023-09-19	0	9.150	9.140	9.150	9.120	9.230	393,600	3,600,688	9.1481	7.947	7.938	7.947	7.920	8.016	453,210	7.9449	-0.54%
2023-09-18	0	9.200	9.160	9.200	9.140	9.200	143,913	1,321,088	9.1798	7.990	7.955	7.990	7.938	7.990	165,708	7.9724	-0.11%
2023-09-15	0	9.210	9.200	9.210	9.200	9.300	786,200	7,252,666	9.2250	7.999	7.990	7.999	7.990	8.077	905,268	8.0116	-0.11%
2023-09-14	0	9.220	9.220	9.270	9.120	9.370	780,000	7,233,267	9.2734	8.007	8.007	8.051	7.920	8.138	898,129	8.0537	0.33%
2023-09-13	0	9.190	9.140	9.190	9.110	9.230	577,400	5,300,114	9.1793	7.981	7.938	7.981	7.912	8.016	664,846	7.9719	-0.86%
2023-09-12	0	9.270	9.220	9.270	9.190	9.310	338,760	3,133,880	9.2510	8.051	8.007	8.051	7.981	8.085	390,064	8.0343	-0.43%
2023-09-11	0	9.310	9.310	9.330	9.160	9.370	674,000	6,261,964	9.2907	8.085	8.085	8.103	7.955	8.138	776,076	8.0688	0.98%
2023-09-07	0	9.220	9.180	9.220	9.180	9.300	329,000	3,035,969	9.2279	8.007	7.973	8.007	7.973	8.077	378,826	8.0141	-0.86%
2023-09-06	0	9.300	9.300	9.310	9.200	9.380	470,200	4,352,376	9.2564	8.077	8.077	8.085	7.990	8.146	541,411	8.0390	-0.96%
2023-09-05	0	9.390	9.330	9.390	9.330	9.400	392,800	3,680,515	9.3699	8.155	8.103	8.155	8.103	8.164	452,289	8.1375	-0.32%
2023-09-04	0	9.420	9.380	9.420	9.200	9.440	484,884	4,546,254	9.3760	8.181	8.146	8.181	7.990	8.198	558,319	8.1428	2.39%
2023-08-31	0	9.200	9.200	9.210	9.170	9.380	1,628,315	15,076,067	9.2587	7.990	7.990	7.999	7.964	8.146	1,874,919	8.0409	-1.39%
2023-08-30	0	9.330	9.290	9.330	9.240	9.530	1,412,800	13,256,468	9.3831	8.103	8.068	8.103	8.025	8.277	1,626,765	8.1490	-2.61%
2023-08-29	0	9.580	9.560	9.580	9.300	9.620	2,594,000	24,669,810	9.5103	8.320	8.303	8.320	8.077	8.355	2,986,855	8.2595	1.05%
2023-08-28	0	9.480	9.460	9.480	9.340	10.12	8,613,800	83,251,720	9.6649	8.233	8.216	8.233	8.112	8.789	9,918,339	8.3937	2.05%
2023-08-25	0	9.290	9.270	9.290	9.130	9.290	625,400	5,774,578	9.2334	8.068	8.051	8.068	7.929	8.068	720,115	8.0190	1.53%
2023-08-24	0	9.150	9.110	9.150	9.020	9.200	734,000	6,694,134	9.1201	7.947	7.912	7.947	7.834	7.990	845,163	7.9205	1.22%
2023-08-23	0	9.040	9.030	9.040	9.020	9.130	871,400	7,879,176	9.0420	7.851	7.842	7.851	7.834	7.929	1,003,371	7.8527	-0.77%
2023-08-22	0	9.110	9.110	9.150	8.960	9.180	1,367,400	12,376,524	9.0511	7.912	7.912	7.947	7.782	7.973	1,574,489	7.8607	1.22%
2023-08-21	0	9.000	9.000	9.030	8.990	9.200	1,592,410	14,411,049	9.0498	7.816	7.816	7.842	7.808	7.990	1,833,577	7.8595	-2.17%
2023-08-18	0	9.200	9.200	9.220	9.180	9.500	1,511,800	14,053,942	9.2962	7.990	7.990	8.007	7.973	8.250	1,740,758	8.0735	-0.54%
2023-08-17	0	9.250	9.230	9.250	9.150	9.310	1,005,800	9,301,856	9.2482	8.033	8.016	8.033	7.947	8.085	1,158,126	8.0318	-0.86%
2023-08-16	0	9.330	9.290	9.330	9.280	9.550	1,084,000	10,172,015	9.3838	8.103	8.068	8.103	8.059	8.294	1,248,169	8.1495	-0.21%
2023-08-15	0	9.350	9.350	9.380	9.250	9.400	1,433,000	13,380,624	9.3375	8.120	8.120	8.146	8.033	8.164	1,650,024	8.1093	0.00%
2023-08-14	0	9.350	9.330	9.350	9.230	9.470	1,316,200	12,302,749	9.3472	8.120	8.103	8.120	8.016	8.224	1,515,535	8.1178	-2.09%
2023-08-11	0	9.550	9.540	9.550	9.410	9.870	5,270,800	50,310,010	9.5450	8.294	8.285	8.294	8.172	8.572	6,069,050	8.2896	-3.24%
2023-08-10	0	9.870	9.840	9.870	9.570	9.900	3,389,200	33,114,266	9.7705	8.572	8.546	8.572	8.311	8.598	3,902,486	8.4854	2.60%
2023-08-09	0	9.620	9.590	9.620	9.560	9.640	450,400	4,319,940	9.5913	8.355	8.329	8.355	8.303	8.372	518,612	8.3298	-0.10%
2023-08-08	0	9.630	9.610	9.640	9.460	9.790	2,327,000	22,468,787	9.6557	8.363	8.346	8.372	8.216	8.502	2,679,418	8.3857	-0.31%
2023-08-07	0	9.660	9.630	9.660	9.570	9.750	1,757,800	16,923,226	9.6275	8.389	8.363	8.389	8.311	8.468	2,024,015	8.3612	-1.33%
2023-08-04	0	9.790	9.750	9.790	9.730	10.10	7,102,600	70,372,260	9.9080	8.502	8.468	8.502	8.450	8.772	8,178,271	8.6048	1.56%
2023-08-03	0	9.640	9.640	9.680	9.490	9.850	4,931,400	47,693,764	9.6714	8.372	8.372	8.407	8.242	8.554	5,678,249	8.3994	0.52%
2023-08-02	0	9.590	9.540	9.590	9.540	9.780	1,600,200	15,450,680	9.6555	8.329	8.285	8.329	8.285	8.494	1,842,546	8.3855	-0.62%
2023-08-01	0	9.650	9.630	9.650	9.590	9.820	2,096,800	20,266,133	9.6653	8.381	8.363	8.381	8.329	8.528	2,414,355	8.3940	-0.72%
2023-07-31	0	9.720	9.720	9.730	9.720	10.16	3,528,800	35,026,899	9.9260	8.442	8.442	8.450	8.442	8.824	4,063,228	8.6205	-2.41%
2023-07-28	0	9.960	9.950	9.960	9.460	10.00	5,831,000	57,430,186	9.8491	8.650	8.641	8.650	8.216	8.685	6,714,091	8.5537	4.84%
2023-07-27	0	9.500	9.490	9.500	9.480	9.590	584,400	5,573,376	9.5369	8.250	8.242	8.250	8.233	8.329	672,906	8.2825	-0.42%
2023-07-26	0	9.540	9.520	9.540	9.450	9.610	747,800	7,116,714	9.5169	8.285	8.268	8.285	8.207	8.346	861,052	8.2651	-0.52%
2023-07-25	0	9.590	9.590	9.600	9.380	9.670	3,871,600	37,016,942	9.5611	8.329	8.329	8.337	8.146	8.398	4,457,944	8.3036	3.12%
2023-07-24	0	9.300	9.240	9.300	9.200	9.370	627,170	5,823,754	9.2858	8.077	8.025	8.077	7.990	8.138	722,153	8.0644	-0.43%
2023-07-21	0	9.340	9.300	9.340	9.280	9.430	719,782	6,721,088	9.3377	8.112	8.077	8.112	8.059	8.190	828,791	8.1095	-0.21%
2023-07-20	0	9.360	9.340	9.360	9.320	9.470	577,800	5,413,586	9.3693	8.129	8.112	8.129	8.094	8.224	665,306	8.1370	-0.95%
2023-07-19	0	9.450	9.410	9.450	9.250	9.460	2,092,600	19,656,986	9.3936	8.207	8.172	8.207	8.033	8.216	2,409,519	8.1581	-0.53%
2023-07-18	0	9.500	9.430	9.500	9.300	9.500	1,727,600	16,309,674	9.4407	8.250	8.190	8.250	8.077	8.250	1,989,241	8.1989	0.96%
2023-07-14	0	9.410	9.370	9.410	9.260	9.410	1,357,200	12,715,732	9.3691	8.172	8.138	8.172	8.042	8.172	1,562,745	8.1368	1.40%
2023-07-13	0	9.280	9.250	9.280	9.200	9.290	1,026,000	9,493,590	9.2530	8.059	8.033	8.059	7.990	8.068	1,181,385	8.0360	1.42%
2023-07-12	0	9.150	9.130	9.150	9.100	9.190	208,600	1,909,830	9.1555	7.947	7.929	7.947	7.903	7.981	240,192	7.9513	0.22%
2023-07-11	0	9.130	9.110	9.130	9.090	9.190	639,400	5,840,516	9.1344	7.929	7.912	7.929	7.894	7.981	736,236	7.9329	0.00%
2023-07-10	0	9.130	9.110	9.130	9.100	9.200	258,800	2,363,607	9.1329	7.929	7.912	7.929	7.903	7.990	297,995	7.9317	-0.22%
2023-07-07	0	9.150	9.090	9.150	9.030	9.180	915,438	8,353,111	9.1247	7.947	7.894	7.947	7.842	7.973	1,054,079	7.9246	0.55%
2023-07-06	0	9.100	9.070	9.100	9.040	9.220	533,400	4,853,018	9.0983	7.903	7.877	7.903	7.851	8.007	614,182	7.9016	-0.98%
2023-07-05	0	9.190	9.160	9.190	9.150	9.260	386,600	3,565,882	9.2237	7.981	7.955	7.981	7.947	8.042	445,150	8.0105	-0.76%
2023-07-04	0	9.260	9.260	9.290	9.250	9.310	386,200	3,583,712	9.2794	8.042	8.042	8.068	8.033	8.085	444,689	8.0589	-0.22%
2023-07-03	0	9.280	9.280	9.310	9.190	9.320	1,009,000	9,353,851	9.2704	8.059	8.059	8.085	7.981	8.094	1,161,811	8.0511	0.98%
2023-06-30	0	9.190	9.180	9.190	9.030	9.200	338,800	3,097,050	9.1412	7.981	7.973	7.981	7.842	7.990	390,110	7.9389	2.11%
2023-06-29	0	9.000	8.990	9.000	8.980	9.040	321,600	2,895,878	9.0046	7.816	7.808	7.816	7.799	7.851	370,306	7.8202	-0.44%
2023-06-28	0	9.040	9.030	9.040	9.010	9.060	115,800	1,045,752	9.0307	7.851	7.842	7.851	7.825	7.868	133,338	7.8429	-0.11%
2023-06-27	0	9.050	9.050	9.100	8.960	9.100	469,400	4,246,968	9.0477	7.860	7.860	7.903	7.782	7.903	540,489	7.8576	0.89%
2023-06-26	0	8.970	8.920	8.970	8.810	9.000	846,400	7,571,798	8.9459	7.790	7.747	7.790	7.651	7.816	974,585	7.7693	1.13%
2023-06-23	0	8.870	8.870	8.880	8.800	9.150	169,000	1,500,237	8.8771	7.703	7.703	7.712	7.643	7.947	194,595	7.7095	-2.31%
2023-06-21	0	9.080	9.080	9.110	9.080	9.250	833,800	7,623,307	9.1428	7.886	7.886	7.912	7.886	8.033	960,077	7.9403	-2.58%
2023-06-20	0	9.320	9.310	9.320	9.250	9.320	656,400	6,099,940	9.2930	8.094	8.085	8.094	8.033	8.094	755,810	8.0707	0.11%
2023-06-19	0	9.310	9.270	9.310	9.220	9.310	468,200	4,347,820	9.2862	8.085	8.051	8.085	8.007	8.085	539,108	8.0648	0.76%
2023-06-16	0	9.240	9.240	9.270	9.240	9.380	1,405,260	13,026,408	9.2697	8.025	8.025	8.051	8.025	8.146	1,618,083	8.0505	-0.86%
2023-06-15	0	9.320	9.320	9.330	9.150	9.320	661,400	6,121,186	9.2549	8.094	8.094	8.103	7.947	8.094	761,567	8.0376	1.53%
2023-06-14	0	9.180	9.180	9.230	9.180	9.330	405,880	3,758,063	9.2590	7.973	7.973	8.016	7.973	8.103	467,350	8.0412	-0.43%
2023-06-13	0	9.220	9.200	9.220	9.110	9.240	467,800	4,290,942	9.1726	8.007	7.990	8.007	7.912	8.025	538,647	7.9661	0.55%
2023-06-12	0	9.170	9.130	9.170	9.120	9.210	334,200	3,059,258	9.1540	7.964	7.929	7.964	7.920	7.999	384,814	7.9500	0.00%
2023-06-09	0	9.170	9.120	9.170	9.110	9.300	778,600	7,143,132	9.1743	7.964	7.920	7.964	7.912	8.077	896,517	7.9676	0.98%
2023-06-08	0	9.670	9.630	9.670	9.530	9.710	1,155,800	11,119,682	9.6208	7.887	7.854	7.887	7.773	7.919	1,417,143	7.8466	0.42%
2023-06-07	0	9.630	9.630	9.650	9.600	9.790	775,400	7,500,638	9.6732	7.854	7.854	7.870	7.830	7.985	950,729	7.8894	-0.62%
2023-06-06	0	9.690	9.660	9.690	9.630	9.830	953,600	9,285,848	9.7377	7.903	7.879	7.903	7.854	8.017	1,169,222	7.9419	-1.02%
2023-06-05	0	9.790	9.740	9.790	9.600	9.790	1,569,000	15,255,460	9.7230	7.985	7.944	7.985	7.830	7.985	1,923,773	7.9300	0.51%
2023-06-02	0	9.740	9.710	9.740	9.700	9.790	351,600	3,429,974	9.7553	7.944	7.919	7.944	7.911	7.985	431,102	7.9563	1.25%
2023-06-01	0	9.620	9.620	9.650	9.510	9.740	513,800	4,956,290	9.6463	7.846	7.846	7.870	7.756	7.944	629,977	7.8674	-0.21%
2023-05-31	0	9.640	9.580	9.640	9.510	9.680	941,800	9,047,960	9.6071	7.862	7.813	7.862	7.756	7.895	1,154,754	7.8354	-1.03%
2023-05-30	0	9.740	9.740	9.760	9.680	9.800	535,400	5,217,996	9.7460	7.944	7.944	7.960	7.895	7.993	656,461	7.9487	-0.31%
2023-05-29	0	9.770	9.710	9.770	9.710	9.900	763,200	7,463,264	9.7789	7.968	7.919	7.968	7.919	8.074	935,770	7.9755	-0.81%
2023-05-25	0	9.850	9.770	9.850	9.650	9.870	1,888,800	18,468,990	9.7782	8.034	7.968	8.034	7.870	8.050	2,315,884	7.9749	-0.51%
2023-05-24	0	9.900	9.830	9.900	9.800	9.970	892,200	8,811,064	9.8757	8.074	8.017	8.074	7.993	8.131	1,093,939	8.0544	-1.39%
2023-05-23	0	10.04	9.970	10.04	9.950	10.16	927,000	9,310,412	10.044	8.188	8.131	8.188	8.115	8.286	1,136,608	8.1914	-1.18%
2023-05-22	0	10.16	10.10	10.16	10.08	10.26	373,496	3,794,507	10.159	8.286	8.237	8.286	8.221	8.368	457,949	8.2859	0.79%
2023-05-19	0	10.08	10.08	10.12	10.02	10.18	839,000	8,479,716	10.107	8.221	8.221	8.254	8.172	8.303	1,028,710	8.2431	-0.79%
2023-05-18	0	10.16	10.14	10.16	10.06	10.34	1,395,200	14,282,748	10.237	8.286	8.270	8.286	8.205	8.433	1,710,674	8.3492	0.40%
2023-05-17	0	10.12	10.08	10.12	10.06	10.36	975,600	9,930,944	10.179	8.254	8.221	8.254	8.205	8.449	1,196,197	8.3021	-1.75%
2023-05-16	0	10.30	10.24	10.30	10.18	10.46	1,351,000	13,928,753	10.310	8.401	8.352	8.401	8.303	8.531	1,656,480	8.4086	0.00%
2023-05-15	0	10.30	10.28	10.30	10.06	10.36	2,753,540	28,166,124	10.229	8.401	8.384	8.401	8.205	8.449	3,376,154	8.3427	0.39%
2023-05-12	0	10.26	10.22	10.26	10.20	10.44	844,600	8,676,008	10.272	8.368	8.335	8.368	8.319	8.515	1,035,576	8.3780	-1.72%
2023-05-11	0	10.44	10.42	10.44	10.38	10.60	1,401,400	14,616,981	10.430	8.515	8.498	8.515	8.466	8.645	1,718,276	8.5068	0.00%
2023-05-10	0	10.44	10.40	10.44	10.36	10.80	3,200,200	33,393,300	10.435	8.515	8.482	8.515	8.449	8.808	3,923,810	8.5104	-3.15%
2023-05-09	0	10.78	10.70	10.78	10.56	11.14	8,572,200	93,273,678	10.881	8.792	8.727	8.792	8.613	9.086	10,510,494	8.8743	2.08%
2023-05-08	0	10.56	10.52	10.56	10.42	10.62	2,404,000	25,301,752	10.525	8.613	8.580	8.613	8.498	8.662	2,947,578	8.5839	1.34%
2023-05-05	0	10.42	10.40	10.42	10.32	10.56	2,538,800	26,479,944	10.430	8.498	8.482	8.498	8.417	8.613	3,112,858	8.5066	1.17%
2023-05-04	0	10.30	10.30	10.32	10.02	10.36	3,126,600	31,989,492	10.231	8.401	8.401	8.417	8.172	8.449	3,833,568	8.3446	2.79%
2023-05-03	0	10.02	10.00	10.02	9.780	10.06	1,387,400	13,844,835	9.9790	8.172	8.156	8.172	7.976	8.205	1,701,111	8.1387	0.00%
2023-05-02	0	10.02	10.00	10.02	9.980	10.20	95,000	955,686	10.060	8.172	8.156	8.172	8.140	8.319	116,481	8.2047	-0.79%
2023-04-28	0	10.10	10.10	10.14	10.06	10.20	1,502,000	15,230,124	10.140	8.237	8.237	8.270	8.205	8.319	1,841,623	8.2699	1.41%
2023-04-27	0	9.960	9.960	9.970	9.860	10.04	630,400	6,273,666	9.9519	8.123	8.123	8.131	8.042	8.188	772,942	8.1166	0.61%
2023-04-26	0	9.900	9.880	9.900	9.790	9.940	410,362	4,052,525	9.8755	8.074	8.058	8.074	7.985	8.107	503,151	8.0543	0.30%
2023-04-25	0	9.870	9.870	9.890	9.870	10.00	569,400	5,643,272	9.9109	8.050	8.050	8.066	8.050	8.156	698,149	8.0832	-0.70%
2023-04-24	0	9.940	9.940	9.970	9.830	10.06	1,138,800	11,308,242	9.9300	8.107	8.107	8.131	8.017	8.205	1,396,299	8.0987	-0.60%
2023-04-21	0	10.00	9.990	10.00	9.970	10.22	2,626,800	26,482,361	10.082	8.156	8.148	8.156	8.131	8.335	3,220,756	8.2224	-1.38%
2023-04-20	0	10.14	10.12	10.14	10.00	10.18	2,047,800	20,733,048	10.125	8.270	8.254	8.270	8.156	8.303	2,510,836	8.2574	0.40%
2023-04-19	0	10.10	10.06	10.10	10.02	10.20	930,400	9,373,152	10.074	8.237	8.205	8.237	8.172	8.319	1,140,776	8.2165	-0.79%
2023-04-18	0	10.18	10.14	10.18	10.10	10.26	1,095,800	11,131,374	10.158	8.303	8.270	8.303	8.237	8.368	1,343,576	8.2849	0.20%
2023-04-17	0	10.16	10.14	10.16	9.780	10.16	3,550,200	35,627,414	10.035	8.286	8.270	8.286	7.976	8.286	4,352,950	8.1847	3.46%
2023-04-14	0	9.820	9.780	9.820	9.760	9.820	739,494	7,242,667	9.7941	8.009	7.976	8.009	7.960	8.009	906,704	7.9879	-0.10%
2023-04-13	0	9.830	9.790	9.830	9.740	9.830	821,600	8,053,570	9.8023	8.017	7.985	8.017	7.944	8.017	1,007,375	7.9946	0.00%
2023-04-12	0	9.830	9.820	9.830	9.760	9.870	1,561,509	15,330,917	9.8180	8.017	8.009	8.017	7.960	8.050	1,914,588	8.0074	0.31%
2023-04-11	0	9.800	9.790	9.800	9.680	9.820	2,162,600	21,074,524	9.7450	7.993	7.985	7.993	7.895	8.009	2,651,594	7.9479	1.34%
2023-04-06	0	9.670	9.660	9.670	9.600	9.770	898,670	8,706,826	9.6886	7.887	7.879	7.887	7.830	7.968	1,101,872	7.9019	-0.82%
2023-04-04	0	9.750	9.720	9.750	9.620	9.820	1,716,200	16,665,922	9.7109	7.952	7.927	7.952	7.846	8.009	2,104,257	7.9201	1.14%
2023-04-03	0	9.640	9.640	9.660	9.580	9.730	2,394,200	23,101,800	9.6491	7.862	7.862	7.879	7.813	7.936	2,935,562	7.8696	1.05%
2023-03-31	0	9.540	9.530	9.540	9.450	9.590	1,535,800	14,679,078	9.5579	7.781	7.773	7.781	7.707	7.821	1,883,066	7.7953	1.49%
2023-03-30	0	9.400	9.380	9.400	9.340	9.460	503,376	4,724,082	9.3848	7.666	7.650	7.666	7.618	7.715	617,196	7.6541	-0.63%
2023-03-29	0	9.460	9.430	9.460	9.370	9.540	316,670	2,990,965	9.4451	7.715	7.691	7.715	7.642	7.781	388,274	7.7032	-0.32%
2023-03-28	0	9.490	9.480	9.490	9.390	9.600	728,200	6,930,678	9.5175	7.740	7.732	7.740	7.658	7.830	892,856	7.7624	0.96%
2023-03-27	0	9.400	9.400	9.420	9.390	9.530	833,200	7,894,574	9.4750	7.666	7.666	7.683	7.658	7.773	1,021,598	7.7277	-1.36%
2023-03-24	0	9.530	9.510	9.530	9.490	9.570	635,710	6,048,203	9.5141	7.773	7.756	7.773	7.740	7.805	779,453	7.7595	0.32%
2023-03-23	0	9.500	9.500	9.520	9.370	9.530	1,296,800	12,295,591	9.4815	7.748	7.748	7.764	7.642	7.773	1,590,025	7.7330	1.28%
2023-03-22	0	9.380	9.370	9.380	9.300	9.450	342,600	3,215,972	9.3870	7.650	7.642	7.650	7.585	7.707	420,067	7.6559	0.86%
2023-03-21	0	9.300	9.300	9.340	9.260	9.350	275,600	2,566,080	9.3109	7.585	7.585	7.618	7.552	7.626	337,917	7.5938	-0.21%
2023-03-20	0	9.320	9.290	9.320	9.240	9.500	873,400	8,147,354	9.3283	7.601	7.577	7.601	7.536	7.748	1,070,888	7.6080	-1.89%
2023-03-17	0	9.500	9.490	9.500	9.220	9.560	2,074,717	19,651,136	9.4717	7.748	7.740	7.748	7.520	7.797	2,543,839	7.7250	3.04%
2023-03-16	0	9.220	9.180	9.220	9.140	9.240	644,370	5,921,154	9.1891	7.520	7.487	7.520	7.454	7.536	790,071	7.4945	-0.86%
2023-03-15	0	9.300	9.280	9.300	9.130	9.320	381,800	3,544,870	9.2846	7.585	7.569	7.585	7.446	7.601	468,130	7.5724	1.86%
2023-03-14	0	9.130	9.120	9.130	9.120	9.350	638,000	5,861,360	9.1871	7.446	7.438	7.446	7.438	7.626	782,261	7.4928	-1.72%
2023-03-13	0	9.290	9.290	9.340	9.160	9.350	978,800	9,036,097	9.2318	7.577	7.577	7.618	7.471	7.626	1,200,120	7.5293	1.42%
2023-03-10	0	9.160	9.150	9.160	9.150	9.380	1,261,000	11,635,798	9.2274	7.471	7.463	7.471	7.463	7.650	1,546,130	7.5258	-2.24%
2023-03-09	0	9.370	9.330	9.370	9.330	9.490	878,000	8,240,210	9.3852	7.642	7.609	7.642	7.609	7.740	1,076,528	7.6544	-0.64%
2023-03-08	0	9.430	9.400	9.430	9.360	9.460	1,108,600	10,423,602	9.4025	7.691	7.666	7.691	7.634	7.715	1,359,270	7.6685	-0.53%
2023-03-07	0	9.480	9.450	9.480	9.430	9.690	920,800	8,782,163	9.5375	7.732	7.707	7.732	7.691	7.903	1,129,006	7.7787	-0.73%
2023-03-06	0	9.550	9.520	9.550	9.490	9.600	679,800	6,482,015	9.5352	7.789	7.764	7.789	7.740	7.830	833,512	7.7767	0.00%
2023-03-03	0	9.550	9.540	9.550	9.460	9.560	440,000	4,188,626	9.5196	7.789	7.781	7.789	7.715	7.797	539,490	7.7640	0.95%
2023-03-02	0	9.460	9.440	9.460	9.400	9.470	311,400	2,940,454	9.4427	7.715	7.699	7.715	7.666	7.724	381,812	7.7013	0.42%
2023-03-01	0	9.420	9.420	9.450	9.320	9.450	1,450,600	13,641,197	9.4038	7.683	7.683	7.707	7.601	7.707	1,778,601	7.6696	1.29%
2023-02-28	0	9.300	9.280	9.300	9.240	9.330	625,000	5,796,844	9.2750	7.585	7.569	7.585	7.536	7.609	766,321	7.5645	0.32%
2023-02-27	0	9.270	9.270	9.290	9.260	9.360	769,400	7,139,568	9.2794	7.560	7.560	7.577	7.552	7.634	943,372	7.5681	-1.49%
2023-02-24	0	9.410	9.400	9.410	9.400	9.480	437,000	4,117,730	9.4227	7.675	7.666	7.675	7.666	7.732	535,812	7.6850	-0.95%
2023-02-23	0	9.500	9.480	9.500	9.500	9.600	450,940	4,305,390	9.5476	7.748	7.732	7.748	7.748	7.830	552,904	7.7869	-0.31%
2023-02-22	0	9.530	9.530	9.540	9.510	9.580	575,000	5,477,346	9.5258	7.773	7.773	7.781	7.756	7.813	705,016	7.7691	-0.21%
2023-02-21	0	9.550	9.540	9.550	9.530	9.710	728,400	7,012,868	9.6278	7.789	7.781	7.789	7.773	7.919	893,101	7.8523	-1.14%
2023-02-20	0	9.660	9.650	9.660	9.450	9.660	1,517,800	14,532,205	9.5745	7.879	7.870	7.879	7.707	7.879	1,860,996	7.8088	2.77%
2023-02-17	0	9.400	9.360	9.400	9.360	9.490	696,800	6,563,714	9.4198	7.666	7.634	7.666	7.634	7.740	854,356	7.6826	-0.32%
2023-02-16	0	9.430	9.430	9.460	9.410	9.570	1,447,575	13,727,934	9.4834	7.691	7.691	7.715	7.675	7.805	1,774,892	7.7345	-0.21%
2023-02-15	0	9.450	9.400	9.450	9.370	9.560	1,257,400	11,858,666	9.4311	7.707	7.666	7.707	7.642	7.797	1,541,716	7.6919	-0.84%
2023-02-14	0	9.530	9.500	9.510	9.500	9.580	745,200	7,104,242	9.5333	7.773	7.748	7.756	7.748	7.813	913,700	7.7752	0.42%
2023-02-13	0	9.490	9.480	9.490	9.450	9.570	652,200	6,194,551	9.4979	7.740	7.732	7.740	7.707	7.805	799,672	7.7464	-0.73%
2023-02-10	0	9.560	9.550	9.560	9.550	9.730	693,400	6,685,343	9.6414	7.797	7.789	7.797	7.789	7.936	850,187	7.8634	-0.93%
2023-02-09	0	9.650	9.650	9.670	9.550	9.670	508,400	4,886,104	9.6107	7.870	7.870	7.887	7.789	7.887	623,356	7.8384	1.15%
2023-02-08	0	9.540	9.510	9.540	9.490	9.670	595,000	5,668,993	9.5277	7.781	7.756	7.781	7.740	7.887	729,538	7.7707	0.10%
2023-02-07	0	9.530	9.530	9.550	9.490	9.600	538,570	5,143,758	9.5508	7.773	7.773	7.789	7.740	7.830	660,348	7.7895	0.32%
2023-02-06	0	9.500	9.470	9.500	9.450	9.660	1,099,501	10,450,205	9.5045	7.748	7.724	7.748	7.707	7.879	1,348,114	7.7517	-1.66%
2023-02-03	0	9.660	9.650	9.660	9.550	9.780	1,004,340	9,655,602	9.6139	7.879	7.870	7.879	7.789	7.976	1,231,435	7.8409	-0.72%
2023-02-02	0	9.730	9.690	9.730	9.690	10.06	2,363,600	23,324,125	9.8681	7.936	7.903	7.936	7.903	8.205	2,898,043	8.0482	-0.92%
2023-02-01	0	9.820	9.810	9.820	9.610	9.830	1,352,600	13,122,304	9.7015	8.009	8.001	8.009	7.838	8.017	1,658,442	7.9124	2.29%
2023-01-31	0	9.600	9.590	9.600	9.570	9.850	485,100	4,693,797	9.6759	7.830	7.821	7.830	7.805	8.034	594,788	7.8915	-0.72%
2023-01-30	0	9.670	9.670	9.700	9.630	10.06	1,761,600	17,329,662	9.8375	7.887	7.887	7.911	7.854	8.205	2,159,922	8.0233	-4.07%
2023-01-27	0	10.08	10.02	10.08	9.820	10.08	263,400	2,627,290	9.9745	8.221	8.172	8.221	8.009	8.221	322,958	8.1351	0.40%
2023-01-26	0	10.04	10.00	10.04	9.800	10.06	267,400	2,654,716	9.9279	8.188	8.156	8.188	7.993	8.205	327,863	8.0970	2.55%
2023-01-20	0	9.790	9.790	9.850	9.770	9.850	205,963	2,020,418	9.8096	7.985	7.985	8.034	7.968	8.034	252,534	8.0006	-1.11%
2023-01-19	0	9.900	9.870	9.900	9.710	9.990	507,200	5,017,731	9.8930	8.074	8.050	8.074	7.919	8.148	621,885	8.0686	1.33%
2023-01-18	0	9.770	9.750	9.770	9.720	9.840	706,900	6,901,917	9.7636	7.968	7.952	7.968	7.927	8.025	866,740	7.9631	0.31%
2023-01-17	0	9.740	9.740	9.750	9.670	9.790	1,465,200	14,247,054	9.7236	7.944	7.944	7.952	7.887	7.985	1,796,502	7.9304	-0.51%
2023-01-16	0	9.790	9.770	9.790	9.410	9.790	3,114,348	30,110,746	9.6684	7.985	7.968	7.985	7.675	7.985	3,818,546	7.8854	4.26%
2023-01-13	0	9.390	9.390	9.410	9.180	9.410	1,044,000	9,730,336	9.3202	7.658	7.658	7.675	7.487	7.675	1,280,063	7.6015	2.18%
2023-01-12	0	9.190	9.190	9.200	9.050	9.240	791,200	7,242,180	9.1534	7.495	7.495	7.503	7.381	7.536	970,101	7.4654	0.11%
2023-01-11	0	9.180	9.170	9.180	9.110	9.300	893,600	8,249,135	9.2314	7.487	7.479	7.487	7.430	7.585	1,095,655	7.5289	-1.08%
2023-01-10	0	9.280	9.250	9.280	9.210	9.330	791,175	7,326,008	9.2597	7.569	7.544	7.569	7.512	7.609	970,071	7.5520	0.32%
2023-01-09	0	9.250	9.250	9.270	9.200	9.370	1,069,200	9,942,980	9.2995	7.544	7.544	7.560	7.503	7.642	1,310,961	7.5845	0.98%
2023-01-06	0	9.160	9.150	9.160	9.120	9.250	1,519,000	13,939,595	9.1768	7.471	7.463	7.471	7.438	7.544	1,862,467	7.4845	-0.76%
2023-01-05	0	9.230	9.230	9.240	9.060	9.250	2,484,100	22,867,263	9.2055	7.528	7.528	7.536	7.389	7.544	3,045,790	7.5078	1.99%
2023-01-04	0	9.050	9.050	9.090	8.780	9.110	1,415,600	12,725,538	8.9895	7.381	7.381	7.414	7.161	7.430	1,735,687	7.3317	2.84%
2023-01-03	0	8.800	8.800	8.820	8.590	8.830	1,302,400	11,354,202	8.7179	7.177	7.177	7.193	7.006	7.202	1,596,891	7.1102	0.11%
2022-12-30	0	8.790	8.780	8.790	8.750	8.820	332,000	2,915,512	8.7817	7.169	7.161	7.169	7.136	7.193	407,070	7.1622	0.57%
2022-12-29	0	8.740	8.720	8.740	8.680	8.830	850,200	7,415,232	8.7218	7.128	7.112	7.128	7.079	7.202	1,042,442	7.1133	-1.24%
2022-12-28	0	8.850	8.830	8.850	8.710	8.860	838,600	7,382,368	8.8032	7.218	7.202	7.218	7.104	7.226	1,028,219	7.1798	1.84%
2022-12-23	0	8.690	8.670	8.690	8.610	8.700	361,200	3,130,238	8.6662	7.087	7.071	7.087	7.022	7.096	442,872	7.0680	0.12%
2022-12-22	0	8.680	8.660	8.680	8.650	8.730	369,600	3,209,155	8.6828	7.079	7.063	7.079	7.055	7.120	453,172	7.0815	0.58%
2022-12-21	0	8.630	8.630	8.640	8.610	8.690	295,838	2,552,093	8.6267	7.038	7.038	7.047	7.022	7.087	362,731	7.0358	0.47%
2022-12-20	0	8.590	8.590	8.600	8.580	8.840	878,400	7,609,874	8.6633	7.006	7.006	7.014	6.998	7.210	1,077,019	7.0657	-2.28%
2022-12-19	0	8.790	8.790	8.800	8.780	8.990	569,819	5,050,891	8.8640	7.169	7.169	7.177	7.161	7.332	698,663	7.2294	-0.90%
2022-12-16	0	8.870	8.870	8.920	8.870	8.980	1,758,000	15,637,951	8.8953	7.234	7.234	7.275	7.234	7.324	2,155,508	7.2549	-0.67%
2022-12-15	0	8.930	8.920	8.930	8.870	9.060	733,770	6,544,595	8.9191	7.283	7.275	7.283	7.234	7.389	899,686	7.2743	-1.00%
2022-12-14	0	9.020	9.020	9.080	9.020	9.180	875,400	7,932,918	9.0620	7.357	7.357	7.406	7.357	7.487	1,073,340	7.3909	-0.88%
2022-12-13	0	9.100	9.080	9.100	9.060	9.140	526,307	4,789,188	9.0996	7.422	7.406	7.422	7.389	7.454	645,312	7.4215	-0.22%
2022-12-12	0	9.120	9.100	9.120	9.040	9.220	1,130,400	10,272,688	9.0877	7.438	7.422	7.438	7.373	7.520	1,385,999	7.4118	-0.98%
2022-12-09	0	9.210	9.170	9.210	9.070	9.230	3,718,600	33,934,120	9.1255	7.512	7.479	7.512	7.397	7.528	4,559,427	7.4426	0.77%
2022-12-08	0	9.140	9.120	9.140	9.040	9.160	2,025,801	18,455,545	9.1102	7.454	7.438	7.454	7.373	7.471	2,483,863	7.4302	1.90%
2022-12-07	0	8.970	8.970	8.990	8.970	9.330	1,439,599	13,190,396	9.1625	7.316	7.316	7.332	7.316	7.609	1,765,112	7.4728	-2.61%
2022-12-06	0	9.210	9.210	9.220	9.190	9.340	618,199	5,713,994	9.2430	7.512	7.512	7.520	7.495	7.618	757,982	7.5384	-1.18%
2022-12-05	0	9.320	9.320	9.340	9.070	9.340	1,842,802	17,120,436	9.2904	7.601	7.601	7.618	7.397	7.618	2,259,485	7.5771	3.56%
2022-12-02	0	9.000	9.000	9.030	8.950	9.160	864,900	7,795,878	9.0136	7.340	7.340	7.365	7.299	7.471	1,060,466	7.3514	-0.99%
2022-12-01	0	9.090	9.090	9.150	9.090	9.370	1,858,400	17,168,710	9.2384	7.414	7.414	7.463	7.414	7.642	2,278,610	7.5347	0.00%
2022-11-30	0	9.090	9.090	9.110	9.010	9.120	1,414,000	12,827,688	9.0719	7.414	7.414	7.430	7.348	7.438	1,733,725	7.3989	0.66%
2022-11-29	0	9.030	9.020	9.030	8.740	9.030	2,234,955	20,019,601	8.9575	7.365	7.357	7.365	7.128	7.365	2,740,310	7.3056	3.79%
2022-11-28	0	8.700	8.660	8.700	8.510	8.710	104,558,000	920,927,348	8.8078	7.096	7.063	7.096	6.941	7.104	128,200,024	7.1835	-1.25%
2022-11-25	0	8.810	8.770	8.810	8.660	8.820	790,600	6,923,208	8.7569	7.185	7.153	7.185	7.063	7.193	969,366	7.1420	1.61%
2022-11-24	0	8.670	8.640	8.670	8.630	8.740	361,400	3,134,428	8.6730	7.071	7.047	7.071	7.038	7.128	443,118	7.0736	0.23%
2022-11-23	0	8.650	8.650	8.670	8.600	8.700	712,200	6,166,026	8.6577	7.055	7.055	7.071	7.014	7.096	873,238	7.0611	1.05%
2022-11-22	0	8.560	8.560	8.600	8.480	8.700	1,139,400	9,748,787	8.5561	6.981	6.981	7.014	6.916	7.096	1,397,034	6.9782	-0.35%
2022-11-21	0	8.590	8.560	8.590	8.560	8.780	494,640	4,255,170	8.6026	7.006	6.981	7.006	6.981	7.161	606,485	7.0161	-1.38%
2022-11-18	0	8.710	8.670	8.710	8.680	8.800	363,245	3,167,957	8.7213	7.104	7.071	7.104	7.079	7.177	445,380	7.1129	-0.57%
2022-11-17	0	8.760	8.760	8.800	8.650	8.860	672,000	5,854,634	8.7123	7.145	7.145	7.177	7.055	7.226	823,949	7.1056	-0.79%
2022-11-16	0	8.830	8.800	8.830	8.740	8.980	756,414	6,700,626	8.8584	7.202	7.177	7.202	7.128	7.324	927,450	7.2248	-1.67%
2022-11-15	0	8.980	8.970	8.980	8.760	9.040	2,000,245	17,913,530	8.9557	7.324	7.316	7.324	7.145	7.373	2,452,528	7.3041	2.51%
2022-11-14	0	8.760	8.760	8.800	8.690	8.940	2,277,800	20,086,132	8.8182	7.145	7.145	7.177	7.087	7.291	2,792,842	7.1920	0.92%
2022-11-11	0	8.680	8.680	8.690	8.480	8.700	2,672,000	23,045,506	8.6248	7.079	7.079	7.087	6.916	7.096	3,276,177	7.0343	3.70%
2022-11-10	0	8.370	8.340	8.370	8.240	8.390	616,400	5,137,709	8.3350	6.826	6.802	6.826	6.720	6.843	755,777	6.7979	0.00%
2022-11-09	0	8.370	8.310	8.370	8.220	8.400	796,000	6,626,000	8.3241	6.826	6.778	6.826	6.704	6.851	975,987	6.7890	0.60%
2022-11-08	0	8.320	8.320	8.340	8.300	8.410	365,800	3,055,238	8.3522	6.786	6.786	6.802	6.769	6.859	448,512	6.8119	-0.95%
2022-11-07	0	8.400	8.370	8.400	8.250	8.500	1,289,009	10,802,869	8.3808	6.851	6.826	6.851	6.729	6.932	1,580,472	6.8352	1.82%
2022-11-04	0	8.250	8.190	8.250	8.030	8.310	1,057,800	8,694,474	8.2194	6.729	6.680	6.729	6.549	6.778	1,296,983	6.7036	4.04%
2022-11-03	0	7.930	7.910	7.930	7.870	8.140	757,711	6,042,482	7.9747	6.468	6.451	6.468	6.419	6.639	929,040	6.5040	-3.41%
2022-11-02	0	8.210	8.170	8.210	7.950	8.210	707,800	5,732,216	8.0986	6.696	6.663	6.696	6.484	6.696	867,843	6.6051	2.24%
2022-11-01	0	8.030	7.970	8.030	7.840	8.030	1,337,400	10,628,642	7.9472	6.549	6.500	6.549	6.394	6.549	1,639,805	6.4817	1.26%
2022-10-31	0	7.930	7.810	7.930	7.770	8.220	873,400	6,895,836	7.8954	6.468	6.370	6.468	6.337	6.704	1,070,888	6.4394	-1.49%
2022-10-28	0	8.050	8.020	8.050	8.000	8.120	335,200	2,692,452	8.0324	6.565	6.541	6.565	6.525	6.623	410,993	6.5511	-1.23%
2022-10-27	0	8.150	8.110	8.150	8.100	8.240	555,600	4,542,648	8.1761	6.647	6.614	6.647	6.606	6.720	681,229	6.6683	0.25%
2022-10-26	0	8.130	8.020	8.130	7.910	8.150	688,400	5,569,230	8.0901	6.631	6.541	6.631	6.451	6.647	844,057	6.5982	1.12%
2022-10-25	0	8.040	7.990	8.040	7.940	8.130	1,447,300	11,595,471	8.0118	6.557	6.517	6.557	6.476	6.631	1,774,555	6.5343	-1.23%
2022-10-24	0	8.140	8.080	8.140	8.070	8.470	728,400	5,980,762	8.2108	6.639	6.590	6.639	6.582	6.908	893,101	6.6966	-3.44%
2022-10-21	0	8.430	8.390	8.430	8.360	8.500	438,200	3,692,573	8.4267	6.875	6.843	6.875	6.818	6.932	537,283	6.8727	1.08%
2022-10-20	0	8.340	8.330	8.340	8.220	8.450	988,819	8,242,742	8.3359	6.802	6.794	6.802	6.704	6.892	1,212,405	6.7987	1.34%
2022-10-19	0	8.230	8.200	8.230	8.120	8.660	1,746,200	14,535,204	8.3239	6.712	6.688	6.712	6.623	7.063	2,141,040	6.7889	-4.52%
2022-10-18	0	8.620	8.610	8.620	8.510	8.720	563,370	4,850,482	8.6098	7.030	7.022	7.030	6.941	7.112	690,756	7.0220	1.17%
2022-10-17	0	8.520	8.520	8.610	8.500	8.620	470,400	4,019,536	8.5449	6.949	6.949	7.022	6.932	7.030	576,764	6.9691	-0.12%
2022-10-14	0	8.530	8.520	8.530	8.500	8.650	1,036,580	8,896,505	8.5826	6.957	6.949	6.957	6.932	7.055	1,270,965	6.9998	-0.81%
2022-10-13	0	8.600	8.410	8.600	8.210	8.600	1,398,000	11,796,888	8.4384	7.014	6.859	7.014	6.696	7.014	1,714,107	6.8822	2.63%
2022-10-12	0	8.380	8.310	8.380	8.230	8.390	747,704	6,211,544	8.3075	6.835	6.778	6.835	6.712	6.843	916,770	6.7755	1.21%
2022-10-11	0	8.280	8.230	8.280	8.180	8.330	500,800	4,140,446	8.2677	6.753	6.712	6.753	6.671	6.794	614,038	6.7430	-0.12%
2022-10-10	0	8.290	8.250	8.290	8.200	8.500	576,600	4,788,560	8.3048	6.761	6.729	6.761	6.688	6.932	706,977	6.7733	-1.78%
2022-10-07	0	8.440	8.440	8.510	8.430	8.650	383,000	3,252,062	8.4910	6.884	6.884	6.941	6.875	7.055	469,602	6.9252	-4.95%
2022-10-06	0	8.880	8.710	8.880	8.490	8.880	81,000	712,548	8.7969	7.242	7.104	7.242	6.924	7.242	99,315	7.1746	3.50%
2022-10-05	0	8.580	8.450	8.580	8.070	8.580	630,600	5,361,020	8.5015	6.998	6.892	6.998	6.582	6.998	773,187	6.9337	6.32%
2022-10-03	0	8.070	8.070	8.110	8.060	8.180	300,000	2,430,130	8.1004	6.582	6.582	6.614	6.574	6.671	367,834	6.6066	-3.24%
2022-09-30	0	8.340	8.240	8.340	8.200	8.520	844,000	6,982,062	8.2726	6.802	6.720	6.802	6.688	6.949	1,034,840	6.7470	2.58%
2022-09-29	0	8.130	8.080	8.130	8.070	8.600	574,000	4,714,494	8.2134	6.631	6.590	6.631	6.582	7.014	703,789	6.6987	-5.47%
2022-09-28	0	8.600	8.490	8.600	8.500	8.870	1,270,286	10,956,135	8.6249	7.014	6.924	7.014	6.932	7.234	1,557,515	7.0344	-2.60%
2022-09-27	0	8.830	8.720	8.830	8.460	8.850	1,422,717	12,306,685	8.6501	7.202	7.112	7.202	6.900	7.218	1,744,413	7.0549	2.44%
2022-09-26	0	8.620	8.540	8.620	8.520	8.810	1,085,914	9,334,871	8.5963	7.030	6.965	7.030	6.949	7.185	1,331,454	7.0110	-1.82%
2022-09-23	0	8.780	8.720	8.780	8.690	8.820	1,136,600	9,959,868	8.7629	7.161	7.112	7.161	7.087	7.193	1,393,601	7.1469	0.46%
2022-09-22	0	8.740	8.620	8.740	8.580	8.740	1,100,000	9,535,760	8.6689	7.128	7.030	7.128	6.998	7.128	1,348,725	7.0702	0.34%
2022-09-21	0	8.710	8.660	8.710	8.640	8.800	1,268,200	11,052,454	8.7151	7.104	7.063	7.104	7.047	7.177	1,554,958	7.1079	-1.14%
2022-09-20	0	8.810	8.760	8.810	8.760	8.940	455,000	4,007,714	8.8082	7.185	7.145	7.185	7.145	7.291	557,882	7.1838	-0.45%
2022-09-19	0	8.850	8.850	8.860	8.840	9.010	722,800	6,415,603	8.8760	7.218	7.218	7.226	7.210	7.348	886,235	7.2392	-0.23%
2022-09-16	0	8.870	8.870	8.970	8.870	9.210	2,322,090	20,739,413	8.9314	7.234	7.234	7.316	7.234	7.512	2,847,147	7.2843	-3.69%
2022-09-15	0	9.210	9.150	9.210	9.110	9.300	682,890	6,269,610	9.1810	7.512	7.463	7.512	7.430	7.585	837,301	7.4879	-0.32%
2022-09-14	0	9.240	9.240	9.250	9.130	9.270	520,820	4,796,584	9.2097	7.536	7.536	7.544	7.446	7.560	638,585	7.5113	-0.65%
2022-09-13	0	9.300	9.250	9.300	9.230	9.380	857,042	7,974,726	9.3049	7.585	7.544	7.585	7.528	7.650	1,050,831	7.5890	0.22%
2022-09-09	0	9.280	9.280	9.290	9.190	9.310	364,600	3,380,614	9.2721	7.569	7.569	7.577	7.495	7.593	447,041	7.5622	1.75%
2022-09-08	0	9.120	9.120	9.170	9.120	9.270	759,591	6,960,810	9.1639	7.438	7.438	7.479	7.438	7.560	931,345	7.4739	-1.62%
2022-09-07	0	9.270	9.220	9.270	9.160	9.270	732,400	6,745,344	9.2099	7.560	7.520	7.560	7.471	7.560	898,006	7.5115	0.11%
2022-09-06	0	9.260	9.240	9.260	9.180	9.280	716,400	6,615,982	9.2350	7.552	7.536	7.552	7.487	7.569	878,388	7.5320	0.33%
2022-09-05	0	9.230	9.170	9.230	9.150	9.230	506,400	4,663,452	9.2090	7.528	7.479	7.528	7.463	7.528	620,904	7.5107	0.11%
2022-09-02	0	9.220	9.220	9.230	9.200	9.310	257,400	2,380,118	9.2468	7.520	7.520	7.528	7.503	7.593	315,602	7.5415	-0.97%
2022-09-01	0	9.310	9.310	9.340	9.260	9.340	142,600	1,326,722	9.3038	7.593	7.593	7.618	7.552	7.618	174,844	7.5880	-0.21%
2022-08-31	0	9.330	9.320	9.330	9.200	9.410	1,015,200	9,488,698	9.3466	7.609	7.601	7.609	7.503	7.675	1,244,751	7.6230	0.11%
2022-08-30	0	9.320	9.260	9.320	9.240	9.320	478,200	4,440,678	9.2862	7.601	7.552	7.601	7.536	7.601	586,328	7.5737	0.43%
2022-08-29	0	9.280	9.280	9.300	9.250	9.390	387,000	3,598,998	9.2997	7.569	7.569	7.585	7.544	7.658	474,506	7.5847	-1.28%
2022-08-26	0	9.400	9.360	9.400	9.300	9.480	240,400	2,257,397	9.3902	7.666	7.634	7.666	7.585	7.732	294,758	7.6585	-0.63%
2022-08-25	0	9.460	9.410	9.460	9.280	9.460	263,200	2,470,841	9.3877	7.715	7.675	7.715	7.569	7.715	322,713	7.6565	2.16%
2022-08-24	0	9.260	9.240	9.260	9.210	9.450	240,600	2,235,660	9.2920	7.552	7.536	7.552	7.512	7.707	295,003	7.5784	-0.96%
2022-08-23	0	9.350	9.330	9.350	9.260	9.490	456,600	4,259,864	9.3295	7.626	7.609	7.626	7.552	7.740	559,844	7.6090	-0.32%
2022-08-22	0	9.380	9.380	9.400	9.360	9.520	154,600	1,455,286	9.4132	7.650	7.650	7.666	7.634	7.764	189,557	7.6773	-1.16%
2022-08-19	0	9.490	9.480	9.490	9.390	9.550	350,953	3,325,464	9.4755	7.740	7.732	7.740	7.658	7.789	430,308	7.7281	0.32%
2022-08-18	0	9.460	9.420	9.460	9.420	9.510	180,800	1,707,450	9.4439	7.715	7.683	7.715	7.683	7.756	221,681	7.7023	0.11%
2022-08-17	0	9.450	9.450	9.510	9.430	9.570	182,000	1,730,228	9.5067	7.707	7.707	7.756	7.691	7.805	223,153	7.7536	0.32%
2022-08-16	0	9.420	9.410	9.420	9.410	9.560	119,800	1,135,384	9.4773	7.683	7.675	7.683	7.675	7.797	146,888	7.7296	-0.53%
2022-08-15	0	9.470	9.490	9.500	9.450	9.630	274,000	2,606,244	9.5118	7.724	7.740	7.748	7.707	7.854	335,955	7.7577	-1.66%
2022-08-12	0	9.630	9.580	9.630	9.540	9.650	355,200	3,419,356	9.6266	7.854	7.813	7.854	7.781	7.870	435,516	7.8513	0.31%
2022-08-11	0	9.600	9.600	9.610	9.280	9.630	1,055,000	10,073,520	9.5484	7.830	7.830	7.838	7.569	7.854	1,293,550	7.7875	3.45%
2022-08-10	0	9.280	9.260	9.280	9.240	9.400	550,800	5,109,568	9.2766	7.569	7.552	7.569	7.536	7.666	675,344	7.5659	-0.22%
2022-08-09	0	9.300	9.300	9.320	9.300	9.420	482,600	4,517,958	9.3617	7.585	7.585	7.601	7.585	7.683	591,723	7.6353	-0.85%
2022-08-08	0	9.380	9.350	9.380	9.330	9.460	154,800	1,452,878	9.3855	7.650	7.626	7.650	7.609	7.715	189,802	7.6547	-0.21%
2022-08-05	0	9.400	9.340	9.400	9.170	9.400	262,447	2,436,970	9.2856	7.666	7.618	7.666	7.479	7.666	321,790	7.5732	1.95%
2022-08-04	0	9.220	9.180	9.220	9.090	9.250	581,600	5,341,791	9.1846	7.520	7.487	7.520	7.414	7.544	713,108	7.4909	0.55%
2022-08-03	0	9.170	9.110	9.170	9.060	9.240	378,420	3,461,014	9.1460	7.479	7.430	7.479	7.389	7.536	463,986	7.4593	0.22%
2022-08-02	0	9.150	9.100	9.150	9.090	9.290	703,600	6,429,434	9.1379	7.463	7.422	7.463	7.414	7.577	862,694	7.4527	-2.87%
2022-08-01	0	9.420	9.410	9.420	9.210	9.490	877,399	8,211,830	9.3593	7.683	7.675	7.683	7.512	7.740	1,075,791	7.6333	0.96%
2022-07-29	0	9.330	9.330	9.340	9.330	9.590	497,000	4,686,215	9.4290	7.609	7.609	7.618	7.609	7.821	609,379	7.6902	-1.89%
2022-07-28	0	9.510	9.470	9.510	9.390	9.520	753,200	7,121,700	9.4553	7.756	7.724	7.756	7.658	7.764	923,509	7.7116	1.28%
2022-07-27	0	9.390	9.380	9.390	9.350	9.430	429,200	4,036,618	9.4050	7.658	7.650	7.658	7.626	7.691	526,248	7.6706	0.43%
2022-07-26	0	9.350	9.350	9.390	9.320	9.430	444,800	4,165,813	9.3656	7.626	7.626	7.658	7.601	7.691	545,375	7.6384	-0.21%
2022-07-25	0	9.370	9.370	9.400	9.300	9.420	892,800	8,364,485	9.3688	7.642	7.642	7.666	7.585	7.683	1,094,675	7.6411	0.21%
2022-07-22	0	9.350	9.350	9.370	9.330	9.400	417,400	3,905,501	9.3567	7.626	7.626	7.642	7.609	7.666	511,780	7.6312	0.21%
2022-07-21	0	9.330	9.300	9.330	9.210	9.330	915,600	8,504,218	9.2881	7.609	7.585	7.609	7.512	7.609	1,122,630	7.5753	0.76%
2022-07-20	0	9.260	9.260	9.270	9.250	9.410	382,398	3,560,360	9.3106	7.552	7.552	7.560	7.544	7.675	468,864	7.5936	-1.07%
2022-07-19	0	9.360	9.310	9.360	9.250	9.370	936,000	8,707,484	9.3029	7.634	7.593	7.634	7.544	7.642	1,147,643	7.5873	1.08%
2022-07-18	0	9.260	9.260	9.300	9.160	9.330	403,069	3,731,303	9.2572	7.552	7.552	7.585	7.471	7.609	494,209	7.5501	1.76%
2022-07-15	0	9.100	9.100	9.110	9.080	9.280	1,041,800	9,543,112	9.1602	7.422	7.422	7.430	7.406	7.569	1,277,366	7.4709	-2.36%
2022-07-14	0	9.320	9.270	9.320	9.200	9.430	1,186,400	11,019,118	9.2879	7.601	7.560	7.601	7.503	7.691	1,454,662	7.5750	-1.06%
2022-07-13	0	9.420	9.410	9.420	9.420	9.680	484,400	4,601,038	9.4984	7.683	7.675	7.683	7.683	7.895	593,930	7.7468	-1.67%
2022-07-12	0	9.580	9.560	9.580	9.550	9.650	711,554	6,824,749	9.5913	7.813	7.797	7.813	7.789	7.870	872,446	7.8225	-0.31%
2022-07-11	0	9.610	9.610	9.620	9.560	9.720	1,108,200	10,661,920	9.6209	7.838	7.838	7.846	7.797	7.927	1,358,779	7.8467	-0.52%
2022-07-08	0	9.660	9.630	9.660	9.590	9.680	546,601	5,265,453	9.6331	7.879	7.854	7.879	7.821	7.895	670,195	7.8566	0.73%
2022-07-07	0	9.590	9.560	9.590	9.420	9.590	1,104,725	10,530,353	9.5321	7.821	7.797	7.821	7.683	7.821	1,354,519	7.7742	0.42%
2022-07-06	0	9.550	9.510	9.550	9.460	9.650	916,314	8,707,062	9.5023	7.789	7.756	7.789	7.715	7.870	1,123,505	7.7499	-0.52%
2022-07-05	0	9.600	9.600	9.630	9.600	9.800	679,201	6,560,005	9.6584	7.830	7.830	7.854	7.830	7.993	832,778	7.8773	-0.52%
2022-07-04	0	9.650	9.650	9.660	9.580	9.800	568,000	5,481,402	9.6504	7.870	7.870	7.879	7.813	7.993	696,433	7.8707	-1.23%
2022-06-30	0	9.770	9.770	9.810	9.760	9.920	990,398	9,739,455	9.8339	7.968	7.968	8.001	7.960	8.091	1,214,341	8.0204	-0.20%
2022-06-29	0	9.790	9.780	9.790	9.790	9.990	1,523,200	15,039,652	9.8737	7.985	7.976	7.985	7.985	8.148	1,867,617	8.0529	-0.71%
2022-06-28	0	9.860	9.860	9.870	9.630	9.870	1,519,600	14,815,232	9.7494	8.042	8.042	8.050	7.854	8.050	1,863,203	7.9515	2.07%
2022-06-27	0	9.660	9.660	9.680	9.640	9.860	2,023,600	19,707,620	9.7389	7.879	7.879	7.895	7.862	8.042	2,481,164	7.9429	0.10%
2022-06-24	0	9.650	9.650	9.680	9.630	9.710	1,748,400	16,903,726	9.6681	7.870	7.870	7.895	7.854	7.919	2,143,738	7.8852	-0.41%
2022-06-23	0	9.690	9.660	9.690	9.520	9.730	571,000	5,511,222	9.6519	7.903	7.879	7.903	7.764	7.936	700,111	7.8719	1.57%
2022-06-22	0	9.540	9.520	9.540	9.520	9.650	526,000	5,044,730	9.5907	7.781	7.764	7.781	7.764	7.870	644,936	7.8221	-0.83%
2022-06-21	0	9.620	9.600	9.620	9.510	9.640	605,175	5,793,567	9.5734	7.846	7.830	7.846	7.756	7.862	742,014	7.8079	0.84%
2022-06-20	0	9.540	9.530	9.540	9.480	9.590	371,600	3,543,578	9.5360	7.781	7.773	7.781	7.732	7.821	455,624	7.7774	0.32%
2022-06-17	0	9.510	9.500	9.510	9.440	9.620	6,088,371	57,904,424	9.5107	7.756	7.748	7.756	7.699	7.846	7,465,037	7.7568	-0.73%
2022-06-16	0	9.580	9.580	9.600	9.560	10.00	1,991,400	19,261,678	9.6724	7.813	7.813	7.830	7.797	8.156	2,441,683	7.8887	-3.62%
2022-06-15	0	9.940	9.870	9.940	9.730	10.16	3,750,600	37,390,924	9.9693	8.107	8.050	8.107	7.936	8.286	4,598,663	8.1308	2.69%
2022-06-14	0	9.680	9.640	9.680	9.290	9.710	2,846,400	26,856,742	9.4353	7.895	7.862	7.895	7.577	7.919	3,490,011	7.6953	3.18%
2022-06-13	0	10.18	10.16	10.18	10.12	10.42	2,677,800	27,428,224	10.243	7.652	7.637	7.652	7.606	7.832	3,562,661	7.6988	-2.68%
2022-06-10	0	10.46	10.42	10.46	10.18	10.50	1,021,000	10,613,992	10.396	7.862	7.832	7.862	7.652	7.892	1,358,383	7.8137	0.97%
2022-06-09	0	10.36	10.36	10.38	10.30	10.56	1,611,000	16,807,384	10.433	7.787	7.787	7.802	7.742	7.937	2,143,344	7.8417	-0.58%
2022-06-08	0	10.42	10.40	10.42	10.18	10.42	1,495,538	15,444,146	10.327	7.832	7.817	7.832	7.652	7.832	1,989,729	7.7619	0.97%
2022-06-07	0	10.32	10.30	10.32	10.20	10.44	1,324,600	13,710,639	10.351	7.757	7.742	7.757	7.667	7.847	1,762,305	7.7799	-0.39%
2022-06-06	0	10.36	10.32	10.36	10.00	10.36	1,305,000	13,345,632	10.227	7.787	7.757	7.787	7.516	7.787	1,736,229	7.6866	1.17%
2022-06-02	0	10.24	10.18	10.24	10.12	10.26	934,200	9,517,056	10.187	7.697	7.652	7.697	7.606	7.712	1,242,900	7.6571	0.00%
2022-06-01	0	10.24	10.20	10.24	10.12	10.24	558,800	5,694,058	10.190	7.697	7.667	7.697	7.606	7.697	743,452	7.6589	0.99%
2022-05-31	0	10.14	10.14	10.16	9.980	10.16	561,600	5,663,748	10.085	7.622	7.622	7.637	7.501	7.637	747,177	7.5802	1.00%
2022-05-30	0	10.04	10.00	10.04	10.00	10.14	259,600	2,608,316	10.047	7.546	7.516	7.546	7.516	7.622	345,383	7.5520	0.00%
2022-05-27	0	10.04	10.00	10.04	9.980	10.04	600,228	6,003,770	10.003	7.546	7.516	7.546	7.501	7.546	798,569	7.5182	0.20%
2022-05-26	0	10.02	9.950	10.02	9.700	10.04	1,044,800	10,356,198	9.9121	7.531	7.479	7.531	7.291	7.546	1,390,047	7.4502	2.98%
2022-05-25	0	9.730	9.720	9.730	9.660	9.800	459,600	4,471,030	9.7281	7.313	7.306	7.313	7.261	7.366	611,472	7.3119	0.21%
2022-05-24	0	9.710	9.690	9.710	9.660	9.910	745,465	7,277,815	9.7628	7.298	7.283	7.298	7.261	7.449	991,799	7.3380	-1.32%
2022-05-23	0	9.840	9.840	9.860	9.820	9.900	254,772	2,510,490	9.8539	7.396	7.396	7.411	7.381	7.441	338,960	7.4065	-0.20%
2022-05-20	0	9.860	9.860	9.890	9.750	9.930	1,649,000	16,241,980	9.8496	7.411	7.411	7.434	7.328	7.464	2,193,901	7.4032	1.34%
2022-05-19	0	9.730	9.690	9.730	9.500	9.750	1,566,600	15,108,877	9.6444	7.313	7.283	7.313	7.140	7.328	2,084,273	7.2490	1.35%
2022-05-18	0	9.600	9.600	9.610	9.570	9.650	1,090,584	10,462,812	9.5938	7.216	7.216	7.223	7.193	7.253	1,450,960	7.2110	0.10%
2022-05-17	0	9.590	9.590	9.610	9.420	9.610	1,939,000	18,527,296	9.5551	7.208	7.208	7.223	7.080	7.223	2,579,730	7.1819	0.74%
2022-05-16	0	9.520	9.510	9.520	9.490	9.630	583,239	5,561,406	9.5354	7.156	7.148	7.156	7.133	7.238	775,966	7.1671	-0.10%
2022-05-13	0	9.530	9.520	9.530	9.450	9.540	510,372	4,847,215	9.4974	7.163	7.156	7.163	7.103	7.171	679,021	7.1385	0.95%
2022-05-12	0	9.440	9.430	9.440	9.330	9.510	762,000	7,205,234	9.4557	7.095	7.088	7.095	7.013	7.148	1,013,798	7.1072	0.00%
2022-05-11	0	9.440	9.440	9.460	9.430	9.600	1,251,600	11,919,402	9.5233	7.095	7.095	7.110	7.088	7.216	1,665,183	7.1580	0.21%
2022-05-10	0	9.420	9.420	9.440	9.310	9.490	1,555,499	14,641,140	9.4125	7.080	7.080	7.095	6.998	7.133	2,069,503	7.0747	-0.74%
2022-05-06	0	9.490	9.450	9.490	9.370	9.620	2,826,943	26,758,649	9.4656	7.133	7.103	7.133	7.043	7.231	3,761,088	7.1146	-2.06%
2022-05-05	0	9.690	9.630	9.690	9.620	9.810	1,333,800	12,963,593	9.7193	7.283	7.238	7.283	7.231	7.373	1,774,545	7.3053	1.15%
2022-05-04	0	9.580	9.550	9.580	9.500	9.640	1,007,800	9,631,252	9.5567	7.201	7.178	7.201	7.140	7.246	1,340,821	7.1831	-1.03%
2022-05-03	0	9.680	9.680	9.690	9.520	9.940	914,400	8,822,200	9.6481	7.276	7.276	7.283	7.156	7.471	1,216,557	7.2518	-5.10%
2022-04-29	0	10.20	10.16	10.20	9.660	10.22	723,000	7,251,978	10.030	7.667	7.637	7.667	7.261	7.682	961,911	7.5391	4.29%
2022-04-28	0	9.780	9.770	9.780	9.700	9.840	217,800	2,129,052	9.7753	7.351	7.343	7.351	7.291	7.396	289,771	7.3474	0.20%
2022-04-27	0	9.760	9.730	9.760	9.590	9.790	991,800	9,628,482	9.7081	7.336	7.313	7.336	7.208	7.358	1,319,534	7.2969	0.93%
2022-04-26	0	9.670	9.630	9.670	9.600	10.00	2,764,000	27,064,950	9.7920	7.268	7.238	7.268	7.216	7.516	3,677,345	7.3599	-3.01%
2022-04-25	0	9.970	9.920	9.970	9.870	10.10	3,798,000	37,783,524	9.9483	7.494	7.456	7.494	7.419	7.591	5,053,024	7.4774	-2.64%
2022-04-22	0	10.24	10.20	10.24	9.960	10.24	951,600	9,676,986	10.169	7.697	7.667	7.697	7.486	7.697	1,266,050	7.6434	1.39%
2022-04-21	0	10.10	10.08	10.10	10.10	10.24	1,284,200	13,061,430	10.171	7.591	7.576	7.591	7.591	7.697	1,708,555	7.6447	-0.98%
2022-04-20	0	10.20	10.20	10.22	10.20	10.48	4,315,224	44,550,574	10.324	7.667	7.667	7.682	7.667	7.877	5,741,161	7.7599	-2.30%
2022-04-19	0	10.44	10.44	10.46	10.38	10.50	1,097,200	11,448,188	10.434	7.847	7.847	7.862	7.802	7.892	1,459,762	7.8425	-1.51%
2022-04-14	0	10.60	10.56	10.60	10.44	10.68	1,795,000	18,958,749	10.562	7.967	7.937	7.967	7.847	8.027	2,388,146	7.9387	1.34%
2022-04-13	0	10.46	10.46	10.48	10.44	10.66	1,285,400	13,576,875	10.562	7.862	7.862	7.877	7.847	8.012	1,710,152	7.9390	-0.57%
2022-04-12	0	10.52	10.52	10.54	10.38	10.68	1,544,600	16,281,188	10.541	7.907	7.907	7.922	7.802	8.027	2,055,003	7.9227	0.00%
2022-04-11	0	10.52	10.52	10.56	10.50	10.92	1,224,200	12,989,032	10.610	7.907	7.907	7.937	7.892	8.208	1,628,729	7.9750	-2.95%
2022-04-08	0	10.84	10.82	10.84	10.60	10.84	333,200	3,576,002	10.732	8.148	8.133	8.148	7.967	8.148	443,304	8.0667	2.46%
2022-04-07	0	10.58	10.58	10.62	10.54	10.84	903,800	9,653,720	10.681	7.952	7.952	7.982	7.922	8.148	1,202,455	8.0283	-1.67%
2022-04-06	0	10.76	10.74	10.76	10.60	10.88	2,314,517	24,919,680	10.767	8.088	8.072	8.088	7.967	8.178	3,079,334	8.0926	-1.82%
2022-04-04	0	10.96	10.96	11.00	10.78	11.00	366,000	3,993,380	10.911	8.238	8.238	8.268	8.103	8.268	486,942	8.2009	1.67%
2022-04-01	0	10.78	10.78	10.84	10.42	10.88	1,326,000	14,320,060	10.799	8.103	8.103	8.148	7.832	8.178	1,764,168	8.1172	1.89%
2022-03-31	0	10.58	10.58	10.60	10.42	10.66	758,800	8,025,897	10.577	7.952	7.952	7.967	7.832	8.012	1,009,540	7.9501	0.38%
2022-03-30	0	10.54	10.54	10.56	10.28	10.60	1,566,000	16,420,220	10.486	7.922	7.922	7.937	7.727	7.967	2,083,474	7.8812	3.33%
2022-03-29	0	10.20	10.20	10.24	10.14	10.34	968,800	9,887,409	10.206	7.667	7.667	7.697	7.622	7.772	1,288,934	7.6710	-0.78%
2022-03-28	0	10.28	10.24	10.28	10.14	10.34	593,600	6,082,682	10.247	7.727	7.697	7.727	7.622	7.772	789,751	7.7020	0.39%
2022-03-25	0	10.24	10.24	10.26	10.24	10.58	741,000	7,679,252	10.363	7.697	7.697	7.712	7.697	7.952	985,859	7.7894	-2.48%
2022-03-24	0	10.50	10.48	10.50	10.42	10.70	866,497	9,141,894	10.550	7.892	7.877	7.892	7.832	8.042	1,152,825	7.9300	0.00%
2022-03-23	0	10.50	10.50	10.52	10.38	10.76	2,214,780	23,276,816	10.510	7.892	7.892	7.907	7.802	8.088	2,946,639	7.8994	-1.32%
2022-03-22	0	10.64	10.64	10.66	10.48	10.70	339,200	3,599,388	10.611	7.997	7.997	8.012	7.877	8.042	451,286	7.9758	1.33%
2022-03-21	0	10.50	10.48	10.50	10.46	10.78	914,800	9,677,243	10.579	7.892	7.877	7.892	7.862	8.103	1,217,090	7.9511	-1.69%
2022-03-18	0	10.68	10.68	10.70	10.40	10.76	3,120,455	33,238,407	10.652	8.027	8.027	8.042	7.817	8.088	4,151,589	8.0062	0.00%
2022-03-17	0	10.68	10.66	10.68	10.40	10.74	1,705,400	18,053,496	10.586	8.027	8.012	8.027	7.817	8.072	2,268,938	7.9568	3.49%
2022-03-16	0	10.32	10.28	10.32	9.700	10.32	4,089,220	41,173,354	10.069	7.757	7.727	7.757	7.291	7.757	5,440,476	7.5680	5.31%
2022-03-15	0	9.800	9.780	9.800	9.660	10.34	3,142,400	31,366,602	9.9817	7.366	7.351	7.366	7.261	7.772	4,180,785	7.5026	-5.41%
2022-03-14	0	10.36	10.32	10.36	10.24	10.60	2,001,400	20,765,286	10.375	7.787	7.757	7.787	7.697	7.967	2,662,749	7.7984	-3.18%
2022-03-11	0	10.70	10.68	10.70	10.36	10.82	1,452,200	15,279,810	10.522	8.042	8.027	8.042	7.787	8.133	1,932,070	7.9085	-1.11%
2022-03-10	0	10.82	10.82	10.86	10.80	11.10	425,800	4,647,884	10.916	8.133	8.133	8.163	8.118	8.343	566,503	8.2045	-0.37%
2022-03-09	0	10.86	10.82	10.86	10.58	11.02	3,137,400	33,703,200	10.742	8.163	8.133	8.163	7.952	8.283	4,174,133	8.0743	-0.18%
2022-03-08	0	10.88	10.86	10.88	10.88	11.30	1,794,800	19,801,901	11.033	8.178	8.163	8.178	8.178	8.493	2,387,880	8.2927	-2.68%
2022-03-07	0	11.18	11.16	11.18	11.16	11.56	2,362,000	26,610,632	11.266	8.403	8.388	8.403	8.388	8.689	3,142,507	8.4680	-4.77%
2022-03-04	0	11.74	11.70	11.74	11.54	11.76	2,246,527	26,269,653	11.694	8.824	8.794	8.824	8.674	8.839	2,988,877	8.7891	-0.34%
2022-03-03	0	11.78	11.72	11.78	11.52	11.88	989,600	11,624,668	11.747	8.854	8.809	8.854	8.659	8.929	1,316,607	8.8293	1.73%
2022-03-02	0	11.58	11.56	11.60	11.44	11.60	1,536,000	17,715,820	11.534	8.704	8.689	8.719	8.599	8.719	2,043,561	8.6691	0.17%
2022-03-01	0	11.56	11.56	11.58	11.44	11.64	464,800	5,360,756	11.534	8.689	8.689	8.704	8.599	8.749	618,390	8.6689	0.35%
2022-02-28	0	11.52	11.52	11.54	11.36	11.58	1,781,200	20,425,708	11.467	8.659	8.659	8.674	8.539	8.704	2,369,786	8.6192	-1.37%
2022-02-25	0	11.68	11.64	11.68	11.38	11.96	2,255,000	26,319,944	11.672	8.779	8.749	8.779	8.554	8.989	3,000,150	8.7729	1.04%
2022-02-24	0	11.56	11.54	11.56	11.30	11.88	2,751,312	31,728,594	11.532	8.689	8.674	8.689	8.493	8.929	3,660,465	8.6679	-3.34%
2022-02-23	0	11.96	11.90	11.96	11.74	11.96	680,100	8,075,132	11.873	8.989	8.944	8.989	8.824	8.989	904,835	8.9244	0.67%
2022-02-22	0	11.88	11.84	11.88	11.76	12.00	1,166,000	13,804,968	11.840	8.929	8.899	8.929	8.839	9.020	1,551,297	8.8990	-1.66%
2022-02-21	0	12.08	12.08	12.18	11.84	12.18	1,244,600	14,878,400	11.954	9.080	9.080	9.155	8.899	9.155	1,655,870	8.9852	-0.33%
2022-02-18	0	12.12	12.12	12.16	11.96	12.20	1,012,400	12,258,875	12.109	9.110	9.110	9.140	8.989	9.170	1,346,941	9.1013	0.33%
2022-02-17	0	12.08	12.04	12.08	11.92	12.10	801,200	9,631,472	12.021	9.080	9.050	9.080	8.959	9.095	1,065,951	9.0356	0.17%
2022-02-16	0	12.06	11.98	12.06	11.90	12.12	635,800	7,643,658	12.022	9.065	9.005	9.065	8.944	9.110	845,896	9.0362	0.67%
2022-02-15	0	11.98	11.96	11.98	11.86	12.20	2,724,800	32,757,816	12.022	9.005	8.989	9.005	8.914	9.170	3,625,192	9.0362	0.34%
2022-02-14	0	11.94	11.90	11.94	11.82	12.28	1,913,400	22,919,900	11.979	8.974	8.944	8.974	8.884	9.230	2,545,670	9.0035	-3.40%
2022-02-11	0	12.36	12.32	12.36	12.14	12.38	1,575,448	19,355,580	12.286	9.290	9.260	9.290	9.125	9.305	2,096,044	9.2343	1.15%
2022-02-10	0	12.22	12.16	12.22	12.02	12.28	807,162	9,815,669	12.161	9.185	9.140	9.185	9.035	9.230	1,073,883	9.1403	-0.49%
2022-02-09	0	12.28	12.22	12.28	12.12	12.34	1,261,400	15,457,672	12.254	9.230	9.185	9.230	9.110	9.275	1,678,221	9.2107	1.32%
2022-02-08	0	12.12	12.08	12.12	11.86	12.16	699,821	8,443,969	12.066	9.110	9.080	9.110	8.914	9.140	931,072	9.0691	1.68%
2022-02-07	0	11.92	11.92	11.94	11.82	12.08	1,450,000	17,288,836	11.923	8.959	8.959	8.974	8.884	9.080	1,929,143	8.9619	0.34%
2022-02-04	0	11.88	11.86	11.88	11.72	12.02	754,800	9,016,423	11.945	8.929	8.914	8.929	8.809	9.035	1,004,219	8.9785	0.51%
2022-01-31	0	11.82	11.76	11.82	11.70	11.82	141,400	1,664,163	11.769	8.884	8.839	8.884	8.794	8.884	188,125	8.8461	0.68%
2022-01-28	0	11.74	11.74	11.76	11.74	11.98	307,200	3,628,492	11.812	8.824	8.824	8.839	8.824	9.005	408,712	8.8779	-2.00%
2022-01-27	0	11.98	11.96	11.98	11.82	12.14	1,300,400	15,544,104	11.953	9.005	8.989	9.005	8.884	9.125	1,730,109	8.9845	-1.16%
2022-01-26	0	12.12	12.12	12.14	12.00	12.30	2,792,200	33,942,744	12.156	9.110	9.110	9.125	9.020	9.245	3,714,864	9.1370	0.83%
2022-01-25	0	12.02	11.98	12.02	11.88	12.20	1,667,903	20,008,785	11.996	9.035	9.005	9.035	8.929	9.170	2,219,050	9.0168	-1.48%
2022-01-24	0	12.20	12.16	12.20	12.10	12.38	1,372,600	16,786,150	12.230	9.170	9.140	9.170	9.095	9.305	1,826,167	9.1920	-0.81%
2022-01-21	0	12.30	12.26	12.30	12.14	12.52	1,633,361	20,078,687	12.293	9.245	9.215	9.245	9.125	9.410	2,173,094	9.2397	-1.28%
2022-01-20	0	12.46	12.42	12.46	11.84	12.56	8,475,200	103,934,782	12.263	9.365	9.335	9.365	8.899	9.440	11,275,773	9.2175	5.59%
2022-01-19	0	11.80	11.78	11.80	11.58	12.06	2,928,200	34,742,372	11.865	8.869	8.854	8.869	8.704	9.065	3,895,804	8.9179	1.72%
2022-01-18	0	11.60	11.60	11.62	11.50	11.80	944,000	11,025,300	11.679	8.719	8.719	8.734	8.644	8.869	1,255,939	8.7785	0.17%
2022-01-17	0	11.58	11.48	11.58	11.38	11.64	700,000	8,072,762	11.533	8.704	8.629	8.704	8.554	8.749	931,310	8.6682	0.70%
2022-01-14	0	11.50	11.48	11.50	11.42	11.82	1,191,400	13,725,384	11.520	8.644	8.629	8.644	8.584	8.884	1,585,090	8.6591	-2.21%
2022-01-13	0	11.76	11.76	11.78	11.66	11.88	1,738,400	20,495,058	11.790	8.839	8.839	8.854	8.764	8.929	2,312,843	8.8614	0.17%
2022-01-12	0	11.74	11.68	11.74	11.54	11.82	1,406,600	16,429,905	11.681	8.824	8.779	8.824	8.674	8.884	1,871,402	8.7795	1.73%
2022-01-11	0	11.54	11.54	11.58	11.52	11.80	985,400	11,527,680	11.699	8.674	8.674	8.704	8.659	8.869	1,311,019	8.7929	-0.69%
2022-01-10	0	11.62	11.62	11.64	11.40	11.74	1,184,000	13,819,017	11.672	8.734	8.734	8.749	8.569	8.824	1,575,245	8.7726	0.52%
2022-01-07	0	11.56	11.50	11.56	11.36	11.58	569,000	6,543,476	11.500	8.689	8.644	8.689	8.539	8.704	757,022	8.6437	1.76%
2022-01-06	0	11.36	11.36	11.40	11.32	11.60	711,400	8,110,250	11.400	8.539	8.539	8.569	8.508	8.719	946,477	8.5689	-1.22%
2022-01-05	0	11.50	11.48	11.50	11.44	11.88	1,000,600	11,590,959	11.584	8.644	8.629	8.644	8.599	8.929	1,331,242	8.7069	-0.69%
2022-01-04	0	11.58	11.58	11.60	11.48	11.88	1,311,200	15,214,044	11.603	8.704	8.704	8.719	8.629	8.929	1,744,477	8.7213	-0.52%
2022-01-03	0	11.64	11.64	11.66	11.52	12.10	965,200	11,300,808	11.708	8.749	8.749	8.764	8.659	9.095	1,284,144	8.8003	-3.80%
2021-12-31	0	12.10	12.10	12.12	11.68	12.10	1,956,200	23,225,756	11.873	9.095	9.095	9.110	8.779	9.095	2,602,613	8.9240	2.72%
2021-12-30	0	11.78	11.62	11.78	11.44	11.78	1,080,200	12,650,884	11.712	8.854	8.734	8.854	8.599	8.854	1,437,145	8.8028	2.26%
2021-12-29	0	11.52	11.50	11.52	11.50	11.72	684,255	7,941,721	11.606	8.659	8.644	8.659	8.644	8.809	910,363	8.7237	-1.87%
2021-12-28	0	11.74	11.72	11.74	11.46	11.78	4,333,000	50,315,424	11.612	8.824	8.809	8.824	8.614	8.854	5,764,811	8.7280	0.69%
2021-12-24	0	11.66	11.52	11.66	11.30	11.66	6,958,000	79,873,516	11.479	8.764	8.659	8.764	8.493	8.764	9,257,225	8.6282	3.37%
2021-12-23	0	11.28	11.22	11.28	10.86	11.32	2,489,400	27,636,838	11.102	8.478	8.433	8.478	8.163	8.508	3,312,006	8.3444	2.92%
2021-12-22	0	10.96	10.94	10.96	10.74	11.14	2,514,400	27,543,606	10.954	8.238	8.223	8.238	8.072	8.373	3,345,267	8.2336	0.92%
2021-12-21	0	10.86	10.80	10.86	10.68	10.90	1,151,985	12,457,360	10.814	8.163	8.118	8.163	8.027	8.193	1,532,651	8.1280	0.93%
2021-12-20	0	10.76	10.72	10.76	10.70	11.06	808,200	8,755,359	10.833	8.088	8.057	8.088	8.042	8.313	1,075,264	8.1425	-2.54%
2021-12-17	0	11.04	11.04	11.08	10.90	11.10	1,901,200	20,967,749	11.029	8.298	8.298	8.328	8.193	8.343	2,529,439	8.2895	0.36%
2021-12-16	0	11.00	10.94	11.00	10.62	11.04	5,089,200	54,856,816	10.779	8.268	8.223	8.268	7.982	8.298	6,770,892	8.1019	1.48%
2021-12-15	0	10.84	10.82	10.84	10.80	11.14	3,511,400	38,299,778	10.907	8.148	8.133	8.148	8.118	8.373	4,671,719	8.1982	-1.09%
2021-12-14	0	10.96	10.94	10.96	10.90	11.12	1,452,600	15,954,227	10.983	8.238	8.223	8.238	8.193	8.358	1,932,602	8.2553	-1.44%
2021-12-13	0	11.12	11.12	11.16	11.10	11.76	9,153,800	105,584,025	11.534	8.358	8.358	8.388	8.343	8.839	12,178,612	8.6696	0.72%
2021-12-10	0	11.04	11.02	11.04	11.02	11.28	366,486	4,083,847	11.143	8.298	8.283	8.298	8.283	8.478	487,589	8.3756	-1.60%
2021-12-09	0	11.22	11.20	11.22	11.10	11.32	991,200	11,134,372	11.233	8.433	8.418	8.433	8.343	8.508	1,318,735	8.4432	1.26%
2021-12-08	0	11.08	11.08	11.14	11.04	11.20	2,258,600	25,052,588	11.092	8.328	8.328	8.373	8.298	8.418	3,004,939	8.3371	0.00%
2021-12-07	0	11.08	11.08	11.14	10.96	11.14	1,675,380	18,532,820	11.062	8.328	8.328	8.373	8.238	8.373	2,228,998	8.3144	1.28%
2021-12-06	0	10.94	10.94	10.96	10.80	11.14	1,993,097	21,962,071	11.019	8.223	8.223	8.238	8.118	8.373	2,651,703	8.2823	0.74%
2021-12-03	0	10.86	10.84	10.86	10.72	10.92	1,823,000	19,765,947	10.843	8.163	8.148	8.163	8.057	8.208	2,425,398	8.1496	0.56%
2021-12-02	0	10.80	10.80	10.82	10.44	10.80	2,050,250	21,936,346	10.699	8.118	8.118	8.133	7.847	8.118	2,727,741	8.0419	2.66%
2021-12-01	0	10.52	10.50	10.52	10.38	10.62	849,200	8,953,296	10.543	7.907	7.892	7.907	7.802	7.982	1,129,812	7.9246	1.35%
2021-11-30	0	10.38	10.36	10.38	10.32	10.48	1,927,935	20,019,069	10.384	7.802	7.787	7.802	7.757	7.877	2,565,008	7.8047	-0.57%
2021-11-29	0	10.44	10.42	10.44	10.36	10.52	1,514,200	15,797,072	10.433	7.847	7.832	7.847	7.787	7.907	2,014,557	7.8415	-1.32%
2021-11-26	0	10.58	10.56	10.58	10.52	10.62	778,200	8,234,600	10.582	7.952	7.937	7.952	7.907	7.982	1,035,351	7.9534	-1.12%
2021-11-25	0	10.70	10.66	10.70	10.58	10.72	987,200	10,520,644	10.657	8.042	8.012	8.042	7.952	8.057	1,313,414	8.0102	-0.56%
2021-11-24	0	10.76	10.70	10.76	10.64	10.88	656,200	7,044,424	10.735	8.088	8.042	8.088	7.997	8.178	873,037	8.0689	0.19%
2021-11-23	0	10.74	10.72	10.74	10.62	10.88	1,808,600	19,484,840	10.773	8.072	8.057	8.072	7.982	8.178	2,406,240	8.0976	0.37%
2021-11-22	0	10.70	10.68	10.70	10.64	10.80	640,800	6,858,912	10.704	8.042	8.027	8.042	7.997	8.118	852,548	8.0452	-0.56%
2021-11-19	0	10.76	10.74	10.76	10.52	10.82	1,687,200	18,031,408	10.687	8.088	8.072	8.088	7.907	8.133	2,244,724	8.0328	0.94%
2021-11-18	0	10.66	10.64	10.66	10.60	10.70	644,976	6,870,802	10.653	8.012	7.997	8.012	7.967	8.042	858,104	8.0070	-0.19%
2021-11-17	0	10.68	10.66	10.68	10.64	10.70	366,600	3,911,208	10.669	8.027	8.012	8.027	7.997	8.042	487,741	8.0190	-0.37%
2021-11-16	0	10.72	10.72	10.74	10.70	10.82	529,200	5,691,420	10.755	8.057	8.057	8.072	8.042	8.133	704,071	8.0836	-0.56%
2021-11-15	0	10.78	10.76	10.78	10.72	10.94	701,400	7,576,944	10.803	8.103	8.088	8.103	8.057	8.223	933,173	8.1195	-0.74%
2021-11-12	0	10.86	10.84	10.86	10.76	10.92	559,200	6,059,760	10.837	8.163	8.148	8.163	8.088	8.208	743,984	8.1450	0.56%
2021-11-11	0	10.80	10.80	10.82	10.54	10.88	1,322,948	14,306,571	10.814	8.118	8.118	8.133	7.922	8.178	1,760,107	8.1282	1.69%
2021-11-10	0	10.62	10.60	10.62	10.46	10.62	1,229,200	12,939,156	10.527	7.982	7.967	7.982	7.862	7.982	1,635,381	7.9120	0.00%
2021-11-09	0	10.62	10.58	10.62	10.50	10.64	1,297,400	13,736,056	10.587	7.982	7.952	7.982	7.892	7.997	1,726,117	7.9578	0.57%
2021-11-08	0	10.56	10.52	10.56	10.46	10.62	1,341,000	14,133,780	10.540	7.937	7.907	7.937	7.862	7.982	1,784,125	7.9220	0.57%
2021-11-05	0	10.50	10.44	10.50	10.44	10.60	1,684,623	17,690,472	10.501	7.892	7.847	7.892	7.847	7.967	2,241,295	7.8930	-1.13%
2021-11-04	0	10.62	10.58	10.62	10.50	10.66	1,469,300	15,566,606	10.595	7.982	7.952	7.982	7.892	8.012	1,954,820	7.9632	0.38%
2021-11-03	0	10.58	10.56	10.58	10.46	10.64	2,293,800	24,187,248	10.545	7.952	7.937	7.952	7.862	7.997	3,051,771	7.9256	0.38%
2021-11-02	0	10.54	10.48	10.54	10.48	10.86	2,453,400	26,031,723	10.611	7.922	7.877	7.922	7.877	8.163	3,264,110	7.9751	-1.86%
2021-11-01	0	10.74	10.72	10.74	10.56	10.82	535,600	5,722,226	10.684	8.072	8.057	8.072	7.937	8.133	712,585	8.0302	0.94%
2021-10-29	0	10.64	10.64	10.70	10.58	10.80	2,209,400	23,516,472	10.644	7.997	7.997	8.042	7.952	8.118	2,939,482	8.0002	-1.48%
2021-10-28	0	10.80	10.76	10.80	10.72	10.88	1,531,000	16,530,684	10.797	8.118	8.088	8.118	8.057	8.178	2,036,909	8.1156	-1.28%
2021-10-27	0	10.94	10.92	10.94	10.88	11.10	1,082,688	11,843,554	10.939	8.223	8.208	8.223	8.178	8.343	1,440,455	8.2221	-1.26%
2021-10-26	0	11.08	11.08	11.10	11.00	11.20	2,690,800	29,918,878	11.119	8.328	8.328	8.343	8.268	8.418	3,579,957	8.3573	-0.18%
2021-10-25	0	11.10	11.08	11.10	10.96	11.16	2,873,600	31,767,676	11.055	8.343	8.328	8.343	8.238	8.388	3,823,162	8.3093	0.18%
2021-10-22	0	11.08	11.04	11.08	10.92	11.10	1,137,000	12,478,560	10.975	8.328	8.298	8.328	8.208	8.343	1,512,714	8.2491	0.00%
2021-10-21	0	11.08	11.04	11.08	10.92	11.08	2,960,200	32,656,831	11.032	8.328	8.298	8.328	8.208	8.328	3,938,378	8.2919	1.28%
2021-10-20	0	10.94	10.94	10.98	10.90	11.04	3,481,800	38,222,595	10.978	8.223	8.223	8.253	8.193	8.298	4,632,338	8.2513	0.37%
2021-10-19	0	10.90	10.90	10.92	10.86	11.02	1,868,800	20,473,292	10.955	8.193	8.193	8.208	8.163	8.283	2,486,333	8.2343	0.37%
2021-10-18	0	10.86	10.82	10.86	10.76	10.98	3,635,800	39,357,092	10.825	8.163	8.133	8.163	8.088	8.253	4,837,226	8.1363	-1.09%
2021-10-15	0	10.98	10.96	10.98	10.86	11.10	1,209,600	13,253,080	10.957	8.253	8.238	8.253	8.163	8.343	1,609,304	8.2353	0.18%
2021-10-12	0	10.96	10.92	10.96	10.86	11.30	3,047,400	33,507,052	10.995	8.238	8.208	8.238	8.163	8.493	4,054,393	8.2644	-2.32%
2021-10-11	0	11.22	11.16	11.22	11.16	11.48	2,411,000	27,218,732	11.289	8.433	8.388	8.433	8.388	8.629	3,207,699	8.4854	-0.36%
2021-10-08	0	11.26	11.26	11.30	11.18	11.46	1,871,522	21,217,473	11.337	8.463	8.463	8.493	8.403	8.614	2,489,954	8.5212	0.54%
2021-10-07	0	11.20	11.16	11.20	11.00	11.28	1,042,800	11,632,228	11.155	8.418	8.388	8.418	8.268	8.478	1,387,386	8.3843	0.72%
2021-10-06	0	11.12	11.06	11.12	10.86	11.12	757,000	8,363,068	11.048	8.358	8.313	8.358	8.163	8.358	1,007,146	8.3037	1.09%
2021-10-05	0	11.00	10.92	11.00	10.88	11.00	453,200	4,964,225	10.954	8.268	8.208	8.268	8.178	8.268	602,957	8.2331	0.18%
2021-10-04	0	10.98	10.96	10.98	10.84	11.10	802,000	8,772,756	10.939	8.253	8.238	8.253	8.148	8.343	1,067,016	8.2218	-2.14%
2021-09-30	0	11.22	11.14	11.22	11.04	11.22	809,600	9,007,288	11.126	8.433	8.373	8.433	8.298	8.433	1,077,127	8.3623	-0.18%
2021-09-29	0	11.24	11.22	11.24	11.12	11.38	1,102,000	12,348,208	11.205	8.448	8.433	8.448	8.358	8.554	1,466,149	8.4222	-0.35%
2021-09-28	0	11.28	11.28	11.30	11.10	11.32	3,422,603	38,526,843	11.257	8.478	8.478	8.493	8.343	8.508	4,553,579	8.4608	1.99%
2021-09-27	0	11.06	11.06	11.08	10.90	11.36	3,315,200	36,761,808	11.089	8.313	8.313	8.328	8.193	8.539	4,410,686	8.3347	-0.54%
2021-09-24	0	11.12	11.12	11.14	11.06	11.52	1,873,465	21,124,003	11.275	8.358	8.358	8.373	8.313	8.659	2,492,539	8.4749	-2.28%
2021-09-23	0	11.38	11.38	11.40	11.26	11.52	3,017,664	34,401,338	11.400	8.554	8.554	8.569	8.463	8.659	4,014,831	8.5686	1.43%
2021-09-21	0	11.22	11.22	11.26	10.96	11.28	913,700	10,142,251	11.100	8.433	8.433	8.463	8.238	8.478	1,215,626	8.3432	1.81%
2021-09-20	0	11.02	11.02	11.08	10.82	11.48	1,909,600	21,256,134	11.131	8.283	8.283	8.328	8.133	8.629	2,540,615	8.3665	-5.33%
2021-09-17	0	11.64	11.58	11.64	11.26	11.64	6,357,400	73,414,494	11.548	8.749	8.704	8.749	8.463	8.749	8,458,161	8.6797	2.65%
2021-09-16	0	11.34	11.32	11.34	11.16	11.64	3,189,937	36,287,407	11.376	8.523	8.508	8.523	8.388	8.749	4,244,030	8.5502	0.53%
2021-09-15	0	11.28	11.24	11.28	11.20	11.46	2,621,000	29,608,986	11.297	8.478	8.448	8.478	8.418	8.614	3,487,092	8.4910	-0.18%
2021-09-14	0	11.30	11.30	11.32	11.24	11.70	7,633,000	87,504,613	11.464	8.493	8.493	8.508	8.448	8.794	10,155,274	8.6167	-3.42%
2021-09-13	0	11.70	11.66	11.70	11.40	11.78	4,261,200	49,676,073	11.658	8.794	8.764	8.794	8.569	8.854	5,669,285	8.7623	1.39%
2021-09-10	0	11.54	11.52	11.54	11.32	11.66	3,984,400	46,003,732	11.546	8.674	8.659	8.674	8.508	8.764	5,301,018	8.6783	1.94%
2021-09-09	0	11.32	11.30	11.32	11.18	11.42	5,927,200	66,811,748	11.272	8.508	8.493	8.508	8.403	8.584	7,885,804	8.4724	-1.39%
2021-09-08	0	11.48	11.42	11.48	11.34	11.58	3,720,600	42,635,860	11.459	8.629	8.584	8.629	8.523	8.704	4,950,048	8.6132	-0.17%
2021-09-07	0	11.50	11.46	11.50	11.14	11.52	5,024,000	56,982,298	11.342	8.644	8.614	8.644	8.373	8.659	6,684,147	8.5250	1.59%
2021-09-06	0	11.32	11.30	11.32	11.24	11.58	6,240,600	71,196,163	11.409	8.508	8.493	8.508	8.448	8.704	8,302,765	8.5750	0.89%
2021-09-03	0	11.22	11.22	11.24	11.16	11.68	8,069,800	91,891,465	11.387	8.433	8.433	8.448	8.388	8.779	10,736,412	8.5589	-0.53%
2021-09-02	0	11.28	11.24	11.28	10.98	11.34	5,519,600	61,698,473	11.178	8.478	8.448	8.478	8.253	8.523	7,343,515	8.4018	2.17%
2021-09-01	0	11.04	11.02	11.04	10.86	11.30	6,940,000	76,876,328	11.077	8.298	8.283	8.298	8.163	8.493	9,233,277	8.3260	1.47%
2021-08-31	0	10.88	10.88	10.90	10.52	10.94	3,566,600	38,488,084	10.791	8.178	8.178	8.193	7.907	8.223	4,745,159	8.1110	0.00%
2021-08-30	0	10.88	10.86	10.88	10.72	11.00	6,164,800	66,778,744	10.832	8.178	8.163	8.178	8.057	8.268	8,201,917	8.1418	-0.73%
2021-08-27	0	10.96	10.92	10.96	10.88	11.10	2,502,600	27,489,348	10.984	8.238	8.208	8.238	8.178	8.343	3,329,568	8.2561	0.18%
2021-08-26	0	10.94	10.92	10.94	10.84	11.16	3,532,400	38,575,350	10.920	8.223	8.208	8.223	8.148	8.388	4,699,658	8.2081	0.37%
2021-08-25	0	10.90	10.88	10.90	10.82	11.16	5,109,600	55,976,278	10.955	8.193	8.178	8.193	8.133	8.388	6,798,033	8.2342	-1.45%
2021-08-24	0	11.06	11.04	11.06	10.52	11.30	14,913,006	163,655,086	10.974	8.313	8.298	8.313	7.907	8.493	19,840,910	8.2484	4.73%
2021-08-23	0	10.56	10.52	10.56	10.42	10.60	1,824,570	19,195,025	10.520	7.937	7.907	7.937	7.832	7.967	2,427,487	7.9074	1.54%
2021-08-20	0	10.40	10.36	10.40	10.28	10.70	3,564,400	37,144,856	10.421	7.817	7.787	7.817	7.727	8.042	4,742,232	7.8328	-2.07%
2021-08-19	0	10.62	10.58	10.62	10.52	11.04	8,961,800	96,510,036	10.769	7.982	7.952	7.982	7.907	8.298	11,923,167	8.0943	-2.03%
2021-08-18	0	10.84	10.78	10.84	10.36	10.88	7,117,800	76,144,868	10.698	8.148	8.103	8.148	7.787	8.178	9,469,830	8.0408	5.04%
2021-08-17	0	10.32	10.32	10.36	10.26	10.60	2,220,200	23,112,111	10.410	7.757	7.757	7.787	7.712	7.967	2,953,850	7.8244	-1.34%
2021-08-16	0	10.46	10.42	10.46	10.34	10.52	2,079,400	21,712,528	10.442	7.862	7.832	7.862	7.772	7.907	2,766,524	7.8483	0.19%
2021-08-13	0	10.44	10.42	10.44	10.30	10.54	3,819,200	39,889,736	10.445	7.847	7.832	7.847	7.742	7.922	5,081,229	7.8504	0.19%
2021-08-12	0	10.42	10.42	10.44	10.28	10.44	2,773,600	28,841,256	10.399	7.832	7.832	7.847	7.727	7.847	3,690,118	7.8158	0.58%
2021-08-11	0	10.36	10.36	10.38	10.30	10.42	3,616,010	37,528,115	10.378	7.787	7.787	7.802	7.742	7.832	4,810,896	7.8006	0.58%
2021-08-10	0	10.30	10.30	10.34	10.12	10.38	3,460,359	35,561,959	10.277	7.742	7.742	7.772	7.606	7.802	4,603,812	7.7245	0.98%
2021-08-09	0	10.20	10.20	10.26	10.02	10.38	5,910,200	60,718,872	10.274	7.667	7.667	7.712	7.531	7.802	7,863,186	7.7219	0.99%
2021-08-06	0	10.10	10.10	10.12	10.02	10.18	1,259,349	12,734,579	10.112	7.591	7.591	7.606	7.531	7.652	1,675,492	7.6005	0.20%
2021-08-05	0	10.08	10.08	10.14	10.08	10.18	1,297,840	13,134,623	10.120	7.576	7.576	7.622	7.576	7.652	1,726,703	7.6068	-0.59%
2021-08-04	0	10.14	10.14	10.16	10.00	10.20	2,073,800	20,990,265	10.122	7.622	7.622	7.637	7.516	7.667	2,759,073	7.6077	-0.39%
2021-08-03	0	10.18	10.18	10.20	9.970	10.22	3,013,000	30,551,343	10.140	7.652	7.652	7.667	7.494	7.682	4,008,626	7.6214	1.39%
2021-08-02	0	10.04	10.04	10.08	9.710	10.18	2,463,200	24,638,818	10.003	7.546	7.546	7.576	7.298	7.652	3,277,148	7.5184	2.76%
2021-07-30	0	9.770	9.760	9.770	9.740	9.910	945,000	9,270,846	9.8104	7.343	7.336	7.343	7.321	7.449	1,257,269	7.3738	-1.01%
2021-07-29	0	9.870	9.870	9.890	9.800	9.950	1,923,200	18,973,036	9.8653	7.419	7.419	7.434	7.366	7.479	2,558,709	7.4151	1.13%
2021-07-28	0	9.760	9.750	9.760	9.610	9.890	7,340,600	71,020,350	9.6750	7.336	7.328	7.336	7.223	7.434	9,766,252	7.2720	0.31%
2021-07-27	0	9.730	9.730	9.740	9.670	10.14	5,290,200	52,548,512	9.9332	7.313	7.313	7.321	7.268	7.622	7,038,311	7.4661	-3.47%
2021-07-26	0	10.08	10.08	10.10	10.04	10.38	3,901,800	39,703,045	10.176	7.576	7.576	7.591	7.546	7.802	5,191,124	7.6483	-2.89%
2021-07-23	0	10.38	10.38	10.40	10.28	10.54	6,167,400	64,553,769	10.467	7.802	7.802	7.817	7.727	7.922	8,205,376	7.8673	0.78%
2021-07-22	0	10.30	10.28	10.30	10.24	10.36	2,522,965	26,043,239	10.323	7.742	7.727	7.742	7.697	7.787	3,356,662	7.7587	1.38%
2021-07-21	0	10.16	10.14	10.16	10.14	10.32	1,803,800	18,372,944	10.186	7.637	7.622	7.637	7.622	7.757	2,399,854	7.6559	0.00%
2021-07-20	0	10.16	10.14	10.16	10.10	10.24	1,244,200	12,648,484	10.166	7.637	7.622	7.637	7.591	7.697	1,655,338	7.6410	-1.17%
2021-07-19	0	10.28	10.26	10.28	10.18	10.36	860,800	8,842,292	10.272	7.727	7.712	7.727	7.652	7.787	1,145,246	7.7209	-0.39%
2021-07-16	0	10.32	10.32	10.36	10.20	10.40	2,558,400	26,343,088	10.297	7.757	7.757	7.787	7.667	7.817	3,403,806	7.7393	1.18%
2021-07-15	0	10.20	10.20	10.24	10.14	10.30	1,690,400	17,283,816	10.225	7.667	7.667	7.697	7.622	7.742	2,248,981	7.6852	0.20%
2021-07-14	0	10.18	10.16	10.18	10.12	10.32	2,027,400	20,645,204	10.183	7.652	7.637	7.652	7.606	7.757	2,697,341	7.6539	-1.36%
2021-07-13	0	10.32	10.30	10.32	10.16	10.32	2,475,400	25,343,188	10.238	7.757	7.742	7.757	7.637	7.757	3,293,379	7.6952	1.98%
2021-07-12	0	10.12	10.12	10.14	10.02	10.44	3,377,000	34,447,323	10.201	7.606	7.606	7.622	7.531	7.847	4,492,907	7.6670	0.12%
2021-07-09	0	10.78	10.78	10.80	10.62	10.82	2,679,200	28,668,584	10.700	7.597	7.597	7.611	7.484	7.625	3,801,620	7.5411	0.56%
2021-07-08	0	10.72	10.70	10.72	10.70	10.94	2,213,124	23,788,416	10.749	7.555	7.541	7.555	7.541	7.710	3,140,287	7.5752	-0.92%
2021-07-07	0	10.82	10.80	10.82	10.78	10.86	3,060,400	33,096,025	10.814	7.625	7.611	7.625	7.597	7.654	4,342,520	7.6214	0.00%
2021-07-06	0	10.82	10.80	10.82	10.82	10.88	1,507,800	16,339,766	10.837	7.625	7.611	7.625	7.625	7.668	2,139,476	7.6373	0.00%
2021-07-05	0	10.82	10.82	10.84	10.82	10.98	2,360,600	25,628,699	10.857	7.625	7.625	7.640	7.625	7.738	3,349,547	7.6514	-0.73%
2021-07-02	0	10.90	10.90	10.92	10.86	11.04	3,966,800	43,286,094	10.912	7.682	7.682	7.696	7.654	7.780	5,628,646	7.6903	-1.27%
2021-06-30	0	11.04	11.04	11.06	11.00	11.20	2,139,800	23,680,684	11.067	7.780	7.780	7.795	7.752	7.893	3,036,245	7.7993	-1.08%
2021-06-29	0	11.16	11.10	11.16	11.10	11.24	1,834,400	20,444,188	11.145	7.865	7.823	7.865	7.823	7.921	2,602,901	7.8544	-0.71%
2021-06-28	0	11.24	11.20	11.24	11.12	11.26	1,026,000	11,472,368	11.182	7.921	7.893	7.921	7.837	7.936	1,455,831	7.8803	0.00%
2021-06-25	0	11.24	11.22	11.24	11.00	11.26	3,406,400	38,083,892	11.180	7.921	7.907	7.921	7.752	7.936	4,833,473	7.8792	2.37%
2021-06-24	0	10.98	10.98	11.00	10.96	11.10	1,088,200	12,001,570	11.029	7.738	7.738	7.752	7.724	7.823	1,544,089	7.7726	0.18%
2021-06-23	0	10.96	10.96	10.98	10.92	11.00	2,252,800	24,686,399	10.958	7.724	7.724	7.738	7.696	7.752	3,196,585	7.7227	0.00%
2021-06-22	0	10.96	10.96	10.98	10.92	11.00	1,896,215	20,819,645	10.980	7.724	7.724	7.738	7.696	7.752	2,690,613	7.7379	0.74%
2021-06-21	0	10.88	10.88	10.90	10.86	10.96	1,745,572	19,032,667	10.903	7.668	7.668	7.682	7.654	7.724	2,476,860	7.6842	0.00%
2021-06-18	0	10.88	10.88	10.90	10.88	11.02	3,449,513	37,636,982	10.911	7.668	7.668	7.682	7.668	7.766	4,894,647	7.6894	-0.37%
2021-06-17	0	10.92	10.92	10.94	10.92	11.08	2,473,800	27,180,639	10.987	7.696	7.696	7.710	7.696	7.809	3,510,170	7.7434	-0.73%
2021-06-16	0	11.00	11.00	11.02	11.00	11.10	2,772,141	30,617,617	11.045	7.752	7.752	7.766	7.752	7.823	3,933,498	7.7838	-0.72%
2021-06-15	0	11.08	11.08	11.10	11.08	11.30	3,354,400	37,437,436	11.161	7.809	7.809	7.823	7.809	7.964	4,759,688	7.8655	-1.60%
2021-06-11	0	11.26	11.26	11.30	11.26	11.40	3,127,978	35,402,866	11.318	7.936	7.936	7.964	7.936	8.034	4,438,409	7.9765	-1.40%
2021-06-10	0	11.42	11.42	11.44	11.28	11.48	4,169,852	47,359,462	11.358	8.048	8.048	8.062	7.950	8.091	5,916,764	8.0043	0.00%
2021-06-09	0	11.42	11.42	11.46	11.28	11.50	3,304,400	37,537,637	11.360	8.048	8.048	8.076	7.950	8.105	4,688,741	8.0059	-0.17%
2021-06-08	0	11.44	11.42	11.44	11.30	11.48	1,363,900	15,513,226	11.374	8.062	8.048	8.062	7.964	8.091	1,935,290	8.0160	1.06%
2021-06-07	0	11.32	11.32	11.38	11.28	11.50	2,781,915	31,617,927	11.366	7.978	7.978	8.020	7.950	8.105	3,947,367	8.0099	-1.39%
2021-06-04	0	11.48	11.36	11.48	11.22	11.76	6,863,400	78,658,065	11.461	8.091	8.006	8.091	7.907	8.288	9,738,743	8.0768	0.35%
2021-06-03	0	11.44	11.42	11.44	11.30	11.44	2,646,600	30,144,138	11.390	8.062	8.048	8.062	7.964	8.062	3,755,363	8.0270	0.70%
2021-06-02	0	11.36	11.34	11.36	11.28	11.58	2,302,600	26,269,402	11.409	8.006	7.992	8.006	7.950	8.161	3,267,248	8.0402	-1.22%
2021-06-01	0	11.50	11.50	11.52	11.40	11.66	2,619,608	30,131,396	11.502	8.105	8.105	8.119	8.034	8.217	3,717,063	8.1062	-1.37%
2021-05-31	0	11.66	11.66	11.68	11.60	11.78	2,177,400	25,453,520	11.690	8.217	8.217	8.232	8.175	8.302	3,089,597	8.2385	-0.17%
2021-05-28	0	11.68	11.66	11.68	11.52	11.80	3,293,730	38,504,026	11.690	8.232	8.217	8.232	8.119	8.316	4,673,601	8.2386	1.57%
2021-05-27	0	11.50	11.50	11.58	11.50	11.82	4,718,200	55,063,536	11.671	8.105	8.105	8.161	8.105	8.330	6,694,836	8.2248	-1.20%
2021-05-26	0	11.64	11.64	11.68	11.60	11.78	6,524,200	76,421,592	11.714	8.203	8.203	8.232	8.175	8.302	9,257,439	8.2552	-0.17%
2021-05-25	0	11.66	11.66	11.68	11.30	11.74	8,663,000	100,484,826	11.599	8.217	8.217	8.232	7.964	8.274	12,292,265	8.1746	2.46%
2021-05-24	0	11.38	11.38	11.40	11.14	11.56	5,897,166	67,142,099	11.386	8.020	8.020	8.034	7.851	8.147	8,367,717	8.0239	1.25%
2021-05-21	0	11.24	11.22	11.24	11.06	11.32	4,148,400	46,298,840	11.161	7.921	7.907	7.921	7.795	7.978	5,886,325	7.8655	1.08%
2021-05-20	0	11.12	11.08	11.12	11.00	11.18	3,062,060	33,953,874	11.089	7.837	7.809	7.837	7.752	7.879	4,344,875	7.8147	-0.54%
2021-05-18	0	11.18	11.14	11.18	11.04	11.28	1,943,400	21,644,478	11.137	7.879	7.851	7.879	7.780	7.950	2,757,565	7.8491	0.00%
2021-05-17	0	11.18	11.18	11.22	11.12	11.46	2,707,800	30,472,580	11.254	7.879	7.879	7.907	7.837	8.076	3,842,202	7.9310	-2.27%
2021-05-14	0	11.44	11.40	11.44	11.00	11.48	5,044,600	57,023,324	11.304	8.062	8.034	8.062	7.752	8.091	7,157,978	7.9664	4.76%
2021-05-13	0	10.92	10.92	10.94	10.90	11.14	1,815,400	19,944,968	10.987	7.696	7.696	7.710	7.682	7.851	2,575,941	7.7428	-2.15%
2021-05-12	0	11.16	11.16	11.18	11.02	11.22	1,326,800	14,797,284	11.153	7.865	7.865	7.879	7.766	7.907	1,882,648	7.8598	0.90%
2021-05-11	0	11.06	11.04	11.06	10.84	11.10	2,266,200	24,878,734	10.978	7.795	7.780	7.795	7.640	7.823	3,215,599	7.7369	-0.54%
2021-05-10	0	11.12	11.12	11.14	11.04	11.20	1,344,200	14,940,047	11.115	7.837	7.837	7.851	7.780	7.893	1,907,337	7.8329	0.54%
2021-05-07	0	11.06	11.06	11.08	11.00	11.16	1,175,398	13,011,893	11.070	7.795	7.795	7.809	7.752	7.865	1,667,818	7.8017	1.10%
2021-05-06	0	10.94	10.94	10.96	10.92	11.22	3,093,600	34,280,692	11.081	7.710	7.710	7.724	7.696	7.907	4,389,629	7.8095	-0.36%
2021-05-05	0	10.98	10.98	11.04	10.88	11.10	309,600	3,411,904	11.020	7.738	7.738	7.780	7.668	7.823	439,303	7.7666	0.55%
2021-05-04	0	10.92	10.92	10.94	10.88	10.98	660,200	7,216,167	10.930	7.696	7.696	7.710	7.668	7.738	936,783	7.7031	0.18%
2021-05-03	0	10.90	10.88	10.90	10.82	11.06	742,400	8,093,550	10.902	7.682	7.668	7.682	7.625	7.795	1,053,420	7.6831	-1.45%
2021-04-30	0	11.06	11.04	11.06	10.94	11.20	1,090,000	12,031,022	11.038	7.795	7.780	7.795	7.710	7.893	1,546,643	7.7788	0.00%
2021-04-29	0	11.06	11.06	11.08	10.92	11.44	4,285,400	48,206,324	11.249	7.795	7.795	7.809	7.696	8.062	6,080,720	7.9277	2.22%
2021-04-28	0	10.82	10.82	10.84	10.70	10.86	986,800	10,632,058	10.774	7.625	7.625	7.640	7.541	7.654	1,400,209	7.5932	0.56%
2021-04-27	0	10.76	10.74	10.76	10.72	10.86	1,711,000	18,442,842	10.779	7.583	7.569	7.583	7.555	7.654	2,427,804	7.5965	-0.92%
2021-04-26	0	10.86	10.86	10.88	10.84	11.04	1,787,221	19,514,294	10.919	7.654	7.654	7.668	7.640	7.780	2,535,957	7.6950	-1.63%
2021-04-23	0	11.04	11.02	11.04	10.90	11.06	1,654,400	18,173,061	10.985	7.780	7.766	7.780	7.682	7.795	2,347,492	7.7415	-0.18%
2021-04-22	0	11.06	11.02	11.06	11.00	11.10	1,877,000	20,722,589	11.040	7.795	7.766	7.795	7.752	7.823	2,663,348	7.7807	0.00%
2021-04-21	0	11.06	11.06	11.10	11.02	11.16	1,145,600	12,673,952	11.063	7.795	7.795	7.823	7.766	7.865	1,625,536	7.7968	-0.54%
2021-04-20	0	11.12	11.12	11.14	11.12	11.28	850,000	9,518,280	11.198	7.837	7.837	7.851	7.837	7.950	1,206,098	7.8918	-0.89%
2021-04-19	0	11.22	11.22	11.24	10.88	11.36	3,817,400	42,764,728	11.203	7.907	7.907	7.921	7.668	8.006	5,416,656	7.8950	2.37%
2021-04-16	0	10.96	10.96	11.00	10.80	11.06	1,342,400	14,659,296	10.920	7.724	7.724	7.752	7.611	7.795	1,904,783	7.6960	1.11%
2021-04-15	0	10.84	10.82	10.84	10.82	10.90	1,057,000	11,466,284	10.848	7.640	7.625	7.640	7.625	7.682	1,499,818	7.6451	-0.91%
2021-04-14	0	10.94	10.92	10.94	10.90	11.00	1,063,800	11,635,808	10.938	7.710	7.696	7.710	7.682	7.752	1,509,467	7.7086	0.37%
2021-04-13	0	10.90	10.90	10.92	10.88	11.02	1,461,600	15,962,505	10.921	7.682	7.682	7.696	7.668	7.766	2,073,921	7.6968	-0.18%
2021-04-12	0	10.92	10.92	10.96	10.92	11.14	985,195	10,875,625	11.039	7.696	7.696	7.724	7.696	7.851	1,397,931	7.7798	-0.73%
2021-04-09	0	11.00	11.00	11.02	10.96	11.20	2,065,400	22,790,888	11.035	7.752	7.752	7.766	7.724	7.893	2,930,676	7.7767	-1.79%
2021-04-08	0	11.20	11.20	11.22	11.08	11.26	1,638,200	18,337,012	11.193	7.893	7.893	7.907	7.809	7.936	2,324,505	7.8886	0.18%
2021-04-07	0	11.18	11.16	11.18	11.02	11.34	3,111,460	34,696,221	11.151	7.879	7.865	7.879	7.766	7.992	4,414,971	7.8588	-1.41%
2021-04-01	0	11.34	11.34	11.36	11.18	11.40	1,881,600	21,361,233	11.353	7.992	7.992	8.006	7.879	8.034	2,669,875	8.0008	1.07%
2021-03-31	0	11.22	11.20	11.22	11.14	11.30	1,994,200	22,411,729	11.239	7.907	7.893	7.907	7.851	7.964	2,829,647	7.9203	-0.36%
2021-03-30	0	11.26	11.26	11.30	11.24	11.52	1,815,000	20,522,248	11.307	7.936	7.936	7.964	7.921	8.119	2,575,374	7.9686	-1.40%
2021-03-29	0	11.42	11.38	11.42	11.04	11.44	5,572,797	63,147,214	11.331	8.048	8.020	8.048	7.780	8.062	7,907,457	7.9858	4.01%
2021-03-26	0	10.98	10.98	11.00	10.90	11.10	3,141,800	34,618,716	11.019	7.738	7.738	7.752	7.682	7.823	4,458,021	7.7655	1.29%
2021-03-25	0	10.84	10.82	10.84	10.60	10.90	1,580,800	17,021,312	10.768	7.640	7.625	7.640	7.470	7.682	2,243,058	7.5884	-0.91%
2021-03-24	0	10.94	10.92	10.94	10.84	11.06	1,675,750	18,295,114	10.918	7.710	7.696	7.710	7.640	7.795	2,377,786	7.6942	-0.55%
2021-03-23	0	11.00	10.98	11.00	10.88	11.00	773,650	8,473,206	10.952	7.752	7.738	7.752	7.668	7.752	1,097,762	7.7186	0.55%
2021-03-22	0	10.94	10.94	10.98	10.76	11.10	1,712,800	18,807,088	10.980	7.710	7.710	7.738	7.583	7.823	2,430,358	7.7384	0.37%
2021-03-19	0	10.90	10.84	10.90	10.72	11.02	3,603,241	39,030,220	10.832	7.682	7.640	7.682	7.555	7.766	5,112,778	7.6339	-0.73%
2021-03-18	0	10.98	10.98	11.00	10.88	11.14	2,093,600	23,134,948	11.050	7.738	7.738	7.752	7.668	7.851	2,970,690	7.7877	0.73%
2021-03-17	0	10.90	10.88	10.90	10.76	10.92	1,374,200	14,908,768	10.849	7.682	7.668	7.682	7.583	7.696	1,949,905	7.6459	0.74%
2021-03-16	0	10.82	10.82	10.86	10.80	10.98	1,959,400	21,281,168	10.861	7.625	7.625	7.654	7.611	7.738	2,780,268	7.6544	-0.55%
2021-03-15	0	10.88	10.86	10.88	10.74	10.96	2,604,400	28,151,064	10.809	7.668	7.654	7.668	7.569	7.724	3,695,484	7.6177	0.55%
2021-03-12	0	10.82	10.82	10.84	10.78	11.02	2,573,400	28,006,046	10.883	7.625	7.625	7.640	7.597	7.766	3,651,497	7.6697	0.19%
2021-03-11	0	10.80	10.80	10.82	10.58	10.84	3,908,000	42,022,102	10.753	7.611	7.611	7.625	7.456	7.640	5,545,212	7.5781	2.08%
2021-03-10	0	10.58	10.56	10.58	10.40	10.76	3,205,800	33,631,906	10.491	7.456	7.442	7.456	7.329	7.583	4,548,833	7.3935	0.57%
2021-03-09	0	10.52	10.48	10.52	10.40	10.78	3,686,000	38,888,128	10.550	7.414	7.386	7.414	7.329	7.597	5,230,208	7.4353	-2.23%
2021-03-08	0	10.76	10.74	10.76	10.70	11.10	3,188,800	34,695,280	10.880	7.583	7.569	7.583	7.541	7.823	4,524,712	7.6680	-1.28%
2021-03-05	0	10.90	10.88	10.90	10.66	10.98	2,367,493	25,684,999	10.849	7.682	7.668	7.682	7.513	7.738	3,359,327	7.6459	0.37%
2021-03-04	0	10.86	10.86	10.88	10.84	11.06	1,525,400	16,629,120	10.902	7.654	7.654	7.668	7.640	7.795	2,164,449	7.6828	-1.27%
2021-03-03	0	11.00	11.00	11.02	10.72	11.12	1,861,600	20,471,511	10.997	7.752	7.752	7.766	7.555	7.837	2,641,496	7.7500	2.04%
2021-03-02	0	10.78	10.76	10.78	10.68	10.90	2,859,000	30,822,152	10.781	7.597	7.583	7.597	7.527	7.682	4,056,746	7.5978	0.19%
2021-03-01	0	10.76	10.74	10.76	10.64	10.86	2,769,000	29,772,603	10.752	7.583	7.569	7.583	7.499	7.654	3,929,041	7.5776	-0.19%
2021-02-26	0	10.78	10.76	10.78	10.72	11.06	5,227,400	56,634,472	10.834	7.597	7.583	7.597	7.555	7.795	7,417,360	7.6354	-2.53%
2021-02-25	0	11.06	11.04	11.06	10.94	11.24	8,932,800	99,270,574	11.113	7.795	7.780	7.795	7.710	7.921	12,675,095	7.8319	0.55%
2021-02-24	0	11.00	10.96	11.00	10.92	11.52	6,105,000	67,807,293	11.107	7.752	7.724	7.752	7.696	8.119	8,662,620	7.8276	-1.79%
2021-02-23	0	11.20	11.18	11.20	11.16	11.40	3,090,715	34,930,536	11.302	7.893	7.879	7.893	7.865	8.034	4,385,535	7.9649	-0.88%
2021-02-22	0	11.30	11.30	11.32	11.24	11.68	6,535,260	75,047,527	11.484	7.964	7.964	7.978	7.921	8.232	9,273,133	8.0930	-0.18%
2021-02-19	0	11.32	11.30	11.32	11.06	11.38	3,610,000	40,626,448	11.254	7.978	7.964	7.978	7.795	8.020	5,122,368	7.9312	1.43%
2021-02-18	0	11.16	11.16	11.20	11.10	11.38	4,102,500	46,008,205	11.215	7.865	7.865	7.893	7.823	8.020	5,821,196	7.9036	-2.11%
2021-02-17	0	11.40	11.38	11.40	10.90	11.48	1,536,100	17,331,761	11.283	8.034	8.020	8.034	7.682	8.091	2,179,632	7.9517	3.83%
2021-02-16	0	10.98	10.96	10.98	10.84	11.06	7,768,419	85,181,340	10.965	7.738	7.724	7.738	7.640	7.795	11,022,910	7.7277	2.23%
2021-02-11	0	10.74	10.74	10.76	10.60	10.78	1,863,200	19,912,970	10.688	7.569	7.569	7.583	7.470	7.597	2,643,766	7.5320	-0.74%
2021-02-10	0	10.82	10.82	10.84	10.76	11.10	2,444,200	26,563,077	10.868	7.625	7.625	7.640	7.583	7.823	3,468,170	7.6591	-0.73%
2021-02-09	0	10.90	10.88	10.90	10.72	10.96	1,634,000	17,717,356	10.843	7.682	7.668	7.682	7.555	7.724	2,318,546	7.6416	-0.18%
2021-02-08	0	10.92	10.92	10.94	10.82	11.18	3,789,800	41,591,734	10.975	7.696	7.696	7.710	7.625	7.879	5,377,494	7.7344	-0.18%
2021-02-05	0	10.94	10.94	11.00	10.86	11.18	3,292,646	36,070,155	10.955	7.710	7.710	7.752	7.654	7.879	4,672,063	7.7204	-1.44%
2021-02-04	0	11.10	11.10	11.12	10.92	11.52	2,532,378	28,265,156	11.162	7.823	7.823	7.837	7.696	8.119	3,593,289	7.8661	-3.65%
2021-02-03	0	11.52	11.52	11.54	11.34	11.74	1,054,600	12,149,793	11.521	8.119	8.119	8.133	7.992	8.274	1,496,413	8.1193	-0.52%
2021-02-02	0	11.58	11.58	11.60	11.34	11.70	2,079,800	24,056,580	11.567	8.161	8.161	8.175	7.992	8.246	2,951,109	8.1517	1.22%
2021-02-01	0	11.44	11.42	11.44	10.98	11.64	3,500,200	39,909,228	11.402	8.062	8.048	8.062	7.738	8.203	4,966,569	8.0356	1.42%
2021-01-29	0	11.28	11.28	11.30	11.26	11.64	2,623,200	29,754,648	11.343	7.950	7.950	7.964	7.936	8.203	3,722,160	7.9939	-1.91%
2021-01-28	0	11.50	11.48	11.50	11.50	11.82	2,997,057	34,719,203	11.584	8.105	8.091	8.105	8.105	8.330	4,252,640	8.1642	-3.52%
2021-01-27	0	11.92	11.92	11.94	11.80	12.20	2,304,800	27,478,972	11.923	8.401	8.401	8.415	8.316	8.598	3,270,370	8.4024	-0.17%
2021-01-26	0	11.94	11.92	11.94	11.90	12.32	2,975,453	35,656,147	11.983	8.415	8.401	8.415	8.387	8.683	4,221,985	8.4454	-3.08%
2021-01-25	0	12.32	12.28	12.32	11.98	12.34	2,581,200	31,338,256	12.141	8.683	8.654	8.683	8.443	8.697	3,662,564	8.5564	2.33%
2021-01-22	0	12.04	12.02	12.04	11.90	12.56	3,702,800	44,880,828	12.121	8.485	8.471	8.485	8.387	8.852	5,254,046	8.5421	-3.53%
2021-01-21	0	12.48	12.46	12.48	12.36	12.64	3,085,000	38,552,224	12.497	8.795	8.781	8.795	8.711	8.908	4,377,426	8.8071	0.16%
2021-01-20	0	12.46	12.44	12.46	12.20	12.72	4,756,200	59,070,904	12.420	8.781	8.767	8.781	8.598	8.964	6,748,756	8.7529	-0.16%
2021-01-19	0	12.48	12.48	12.50	12.08	12.80	5,101,800	63,773,960	12.500	8.795	8.795	8.809	8.513	9.021	7,239,141	8.8096	3.65%
2021-01-18	0	12.04	12.02	12.04	11.70	12.26	3,132,000	37,720,896	12.044	8.485	8.471	8.485	8.246	8.640	4,444,116	8.4878	2.03%
2021-01-15	0	11.80	11.80	11.82	11.60	11.90	4,373,200	51,378,999	11.749	8.316	8.316	8.330	8.175	8.387	6,205,302	8.2799	1.55%
2021-01-14	0	11.62	11.62	11.66	11.60	11.96	1,943,400	22,709,760	11.686	8.189	8.189	8.217	8.175	8.429	2,757,565	8.2354	-1.36%
2021-01-13	0	11.78	11.78	11.80	11.78	12.28	2,294,310	27,402,762	11.944	8.302	8.302	8.316	8.302	8.654	3,255,485	8.4174	-1.67%
2021-01-12	0	11.98	11.98	12.02	11.30	12.12	5,018,800	58,942,614	11.744	8.443	8.443	8.471	7.964	8.542	7,121,369	8.2769	4.72%
2021-01-11	0	11.44	11.44	11.46	11.36	11.74	4,299,260	49,780,480	11.579	8.062	8.062	8.076	8.006	8.274	6,100,386	8.1602	0.18%
2021-01-08	0	11.42	11.42	11.44	11.26	11.50	3,346,300	38,176,736	11.409	8.048	8.048	8.062	7.936	8.105	4,748,194	8.0403	1.42%
2021-01-07	0	11.26	11.24	11.26	11.16	11.34	2,726,982	30,639,126	11.236	7.936	7.921	7.936	7.865	7.992	3,869,420	7.9183	0.54%
2021-01-06	0	11.20	11.20	11.26	11.02	11.28	3,032,800	33,841,670	11.159	7.893	7.893	7.936	7.766	7.950	4,303,357	7.8640	0.36%
2021-01-05	0	11.16	11.12	11.16	10.90	11.20	3,496,800	38,740,236	11.079	7.865	7.837	7.865	7.682	7.893	4,961,745	7.8078	0.00%
2021-01-04	0	11.16	11.16	11.18	11.08	11.28	2,732,400	30,577,384	11.191	7.865	7.865	7.879	7.809	7.950	3,877,108	7.8866	-1.24%
2020-12-31	0	11.30	11.30	11.32	11.04	11.38	2,759,400	31,018,616	11.241	7.964	7.964	7.978	7.780	8.020	3,915,419	7.9222	2.54%
2020-12-30	0	11.02	11.00	11.02	10.76	11.04	1,893,200	20,687,196	10.927	7.766	7.752	7.766	7.583	7.780	2,686,335	7.7009	1.85%
2020-12-29	0	10.82	10.82	10.84	10.60	10.92	3,854,400	41,579,943	10.788	7.625	7.625	7.640	7.470	7.696	5,469,157	7.6026	1.31%
2020-12-28	0	10.68	10.68	10.70	10.54	10.74	2,428,800	25,940,102	10.680	7.527	7.527	7.541	7.428	7.569	3,446,318	7.5269	1.33%
2020-12-24	0	10.54	10.54	10.58	10.52	10.74	808,800	8,614,584	10.651	7.428	7.428	7.456	7.414	7.569	1,147,638	7.5064	0.19%
2020-12-23	0	10.52	10.52	10.54	10.44	10.60	1,817,800	19,141,700	10.530	7.414	7.414	7.428	7.358	7.470	2,579,347	7.4211	0.38%
2020-12-22	0	10.48	10.46	10.50	10.44	10.68	2,321,277	24,421,845	10.521	7.386	7.372	7.400	7.358	7.527	3,293,750	7.4146	-1.69%
2020-12-21	0	10.66	10.64	10.66	10.60	10.76	2,278,200	24,336,907	10.683	7.513	7.499	7.513	7.470	7.583	3,232,626	7.5285	-0.56%
2020-12-18	0	10.72	10.72	10.76	10.66	10.82	3,285,000	35,224,986	10.723	7.555	7.555	7.583	7.513	7.625	4,661,213	7.5570	-0.37%
2020-12-17	0	10.76	10.74	10.76	10.42	10.76	2,369,727	25,198,604	10.634	7.583	7.569	7.583	7.344	7.583	3,362,497	7.4940	1.51%
2020-12-16	0	10.60	10.60	10.62	10.54	10.72	1,270,000	13,498,048	10.628	7.470	7.470	7.484	7.428	7.555	1,802,052	7.4904	0.19%
2020-12-15	0	10.58	10.58	10.60	10.42	10.64	2,234,000	23,553,972	10.543	7.456	7.456	7.470	7.344	7.499	3,169,909	7.4305	0.38%
2020-12-14	0	10.54	10.54	10.56	10.48	10.72	4,455,400	47,077,852	10.567	7.428	7.428	7.442	7.386	7.555	6,321,939	7.4467	-1.86%
2020-12-11	0	10.74	10.74	10.76	10.66	10.86	1,881,800	20,188,020	10.728	7.569	7.569	7.583	7.513	7.654	2,670,159	7.5606	-0.56%
2020-12-10	0	10.80	10.80	10.82	10.72	11.08	3,941,200	42,738,486	10.844	7.611	7.611	7.625	7.555	7.809	5,592,321	7.6424	-1.46%
2020-12-09	0	10.96	10.96	10.98	10.96	11.16	3,549,000	39,202,756	11.046	7.724	7.724	7.738	7.724	7.865	5,035,813	7.7848	-1.79%
2020-12-08	0	11.16	11.12	11.16	11.04	11.22	3,745,400	41,598,100	11.107	7.865	7.837	7.865	7.780	7.907	5,314,493	7.8273	0.00%
2020-12-07	0	11.16	11.16	11.18	11.12	11.44	3,335,200	37,341,274	11.196	7.865	7.865	7.879	7.837	8.062	4,732,444	7.8905	-2.62%
2020-12-04	0	11.46	11.44	11.46	11.32	11.52	5,642,600	64,413,210	11.416	8.076	8.062	8.076	7.978	8.119	8,006,503	8.0451	0.00%
2020-12-03	0	11.46	11.44	11.46	11.34	11.64	4,033,652	46,293,080	11.477	8.076	8.062	8.076	7.992	8.203	5,723,505	8.0882	-0.17%
2020-12-02	0	11.48	11.46	11.48	11.42	11.80	9,514,800	109,847,665	11.545	8.091	8.076	8.091	8.048	8.316	13,500,917	8.1363	-0.35%
2020-12-01	0	11.52	11.52	11.56	11.06	11.74	12,086,148	138,111,103	11.427	8.119	8.119	8.147	7.795	8.274	17,149,502	8.0534	1.05%
2020-11-30	0	11.40	11.40	11.42	11.10	11.84	64,394,105	736,102,554	11.431	8.034	8.034	8.048	7.823	8.344	91,371,284	8.0562	0.88%
2020-11-27	0	11.30	11.30	11.34	11.00	11.38	9,149,573	102,104,324	11.160	7.964	7.964	7.992	7.752	8.020	12,982,683	7.8647	0.71%
2020-11-26	0	11.22	11.18	11.22	10.92	11.30	11,546,516	127,625,510	11.053	7.907	7.879	7.907	7.696	7.964	16,383,798	7.7897	2.75%
2020-11-25	0	10.92	10.90	10.92	10.92	11.42	11,809,497	131,691,770	11.151	7.696	7.682	7.696	7.696	8.048	16,756,952	7.8589	-0.91%
2020-11-24	0	11.02	11.02	11.06	10.94	11.30	5,540,839	61,573,183	11.113	7.766	7.766	7.795	7.710	7.964	7,862,111	7.8316	-1.61%
2020-11-23	0	11.20	11.18	11.20	10.86	11.42	5,321,329	59,410,822	11.165	7.893	7.879	7.893	7.654	8.048	7,550,639	7.8683	2.56%
2020-11-20	0	10.92	10.90	10.92	10.84	10.96	6,208,060	67,707,364	10.906	7.696	7.682	7.696	7.640	7.724	8,808,856	7.6863	-0.18%
2020-11-19	0	10.94	10.92	10.94	10.84	11.02	5,075,426	55,417,116	10.919	7.710	7.696	7.710	7.640	7.766	7,201,718	7.6950	-0.91%
2020-11-18	0	11.04	11.04	11.06	10.80	11.26	7,802,663	86,127,846	11.038	7.780	7.780	7.795	7.611	7.936	11,071,500	7.7792	0.73%
2020-11-17	0	10.96	10.92	10.96	10.84	11.08	6,439,400	70,438,420	10.939	7.724	7.696	7.724	7.640	7.809	9,137,113	7.7090	-0.72%
2020-11-16	0	11.04	11.02	11.04	10.68	11.06	7,422,200	80,973,240	10.910	7.780	7.766	7.780	7.527	7.795	10,531,646	7.6886	2.22%
2020-11-13	0	10.80	10.80	10.82	10.72	11.28	4,781,695	51,942,577	10.863	7.611	7.611	7.625	7.555	7.950	6,784,932	7.6556	-4.09%
2020-11-12	0	11.26	11.22	11.26	11.16	11.62	5,330,400	60,243,886	11.302	7.936	7.907	7.936	7.865	8.189	7,563,511	7.9651	-3.10%
2020-11-11	0	11.62	11.58	11.62	11.20	11.62	7,463,254	85,823,404	11.500	8.189	8.161	8.189	7.893	8.189	10,589,899	8.1043	2.83%
2020-11-10	0	11.30	11.28	11.30	11.16	11.80	6,192,750	70,524,078	11.388	7.964	7.950	7.964	7.865	8.316	8,787,132	8.0258	2.17%
2020-11-09	0	11.06	11.06	11.08	10.84	11.26	6,666,400	73,758,196	11.064	7.795	7.795	7.809	7.640	7.936	9,459,213	7.7975	1.84%
2020-11-06	0	10.86	10.84	10.86	10.68	10.96	18,228,000	197,390,781	10.829	7.654	7.640	7.654	7.527	7.724	25,864,414	7.6318	0.93%
2020-11-05	0	10.76	10.74	10.76	10.52	10.76	8,255,200	87,850,568	10.642	7.583	7.569	7.583	7.414	7.583	11,713,622	7.4999	3.07%
2020-11-04	0	10.44	10.44	10.46	10.34	10.64	4,830,107	50,586,309	10.473	7.358	7.358	7.372	7.287	7.499	6,853,625	7.3810	-1.51%
2020-11-03	0	10.60	10.60	10.62	10.18	10.82	7,649,077	81,205,508	10.616	7.470	7.470	7.484	7.174	7.625	10,853,571	7.4819	3.31%
2020-11-02	0	10.26	10.24	10.26	10.08	10.46	4,375,779	45,133,165	10.314	7.231	7.217	7.231	7.104	7.372	6,208,962	7.2690	1.79%
2020-10-30	0	10.08	10.06	10.08	10.04	10.42	4,970,216	50,842,267	10.229	7.104	7.090	7.104	7.076	7.344	7,052,432	7.2092	-0.79%
2020-10-29	0	10.16	10.16	10.18	9.890	10.26	7,053,272	71,206,079	10.096	7.160	7.160	7.174	6.970	7.231	10,008,160	7.1148	1.60%
2020-10-28	0	10.00	9.990	10.00	9.990	10.26	5,859,600	58,998,134	10.069	7.048	7.040	7.048	7.040	7.231	8,314,413	7.0959	-2.15%
2020-10-27	0	10.22	10.20	10.22	10.22	10.54	4,643,370	47,849,078	10.305	7.203	7.188	7.203	7.203	7.428	6,588,657	7.2623	-3.40%
2020-10-23	0	10.58	10.56	10.58	10.38	10.68	3,983,200	42,097,328	10.569	7.456	7.442	7.456	7.315	7.527	5,651,916	7.4483	1.34%
2020-10-22	0	10.44	10.42	10.44	10.36	10.54	2,314,800	24,169,792	10.441	7.358	7.344	7.358	7.301	7.428	3,284,559	7.3586	0.38%
2020-10-21	0	10.40	10.40	10.42	10.32	10.48	3,701,400	38,455,113	10.389	7.329	7.329	7.344	7.273	7.386	5,252,059	7.3219	0.39%
2020-10-20	0	10.36	10.36	10.38	10.30	10.50	2,919,427	30,296,983	10.378	7.301	7.301	7.315	7.259	7.400	4,142,488	7.3137	-0.77%
2020-10-19	0	10.44	10.42	10.44	10.38	10.66	3,331,400	35,000,656	10.506	7.358	7.344	7.358	7.315	7.513	4,727,052	7.4043	0.77%
2020-10-16	0	10.36	10.34	10.36	10.24	10.46	8,754,000	90,493,743	10.337	7.301	7.287	7.301	7.217	7.372	12,421,389	7.2853	0.58%
2020-10-15	0	10.30	10.28	10.30	10.30	10.54	6,955,917	72,252,585	10.387	7.259	7.245	7.259	7.259	7.428	9,870,019	7.3204	-2.09%
2020-10-14	0	10.52	10.50	10.52	10.44	10.94	5,716,128	60,352,382	10.558	7.414	7.400	7.414	7.358	7.710	8,110,835	7.4410	-3.49%
2020-10-12	0	10.90	10.88	10.90	10.44	10.92	5,332,781	57,441,979	10.772	7.682	7.668	7.682	7.358	7.696	7,566,889	7.5912	4.61%
2020-10-09	0	10.42	10.42	10.46	10.18	10.46	5,979,800	62,029,018	10.373	7.344	7.344	7.372	7.174	7.372	8,484,969	7.3105	1.56%
2020-10-08	0	10.26	10.24	10.26	10.04	10.26	3,835,999	39,131,733	10.201	7.231	7.217	7.231	7.076	7.231	5,443,047	7.1893	0.79%
2020-10-07	0	10.18	10.18	10.20	10.12	10.44	916,461	9,373,407	10.228	7.174	7.174	7.188	7.132	7.358	1,300,402	7.2081	-1.55%
2020-10-06	0	10.34	10.34	10.36	10.26	10.46	798,584	8,281,927	10.371	7.287	7.287	7.301	7.231	7.372	1,133,142	7.3088	0.19%
2020-10-05	0	10.32	10.30	10.32	10.26	10.70	1,386,600	14,375,039	10.367	7.273	7.259	7.273	7.231	7.541	1,967,500	7.3062	-3.91%
2020-09-30	0	10.74	10.74	10.76	10.62	11.04	2,143,800	23,179,492	10.812	7.569	7.569	7.583	7.484	7.780	3,041,921	7.6200	0.94%
2020-09-29	0	10.64	10.64	10.66	10.64	11.22	1,232,734	13,284,290	10.776	7.499	7.499	7.513	7.499	7.907	1,749,174	7.5946	-4.83%
2020-09-28	0	11.18	11.18	11.24	10.72	11.26	1,922,923	21,417,044	11.138	7.879	7.879	7.921	7.555	7.936	2,728,510	7.8494	2.95%
2020-09-25	0	10.86	10.86	10.88	10.74	11.06	3,887,000	42,558,312	10.949	7.654	7.654	7.668	7.569	7.795	5,515,414	7.7162	1.12%
2020-09-24	0	10.74	10.74	10.76	10.54	10.98	3,688,200	39,354,470	10.670	7.569	7.569	7.583	7.428	7.738	5,233,329	7.5200	-2.19%
2020-09-23	0	10.98	10.98	11.00	10.92	11.12	1,401,653	15,432,171	11.010	7.738	7.738	7.752	7.696	7.837	1,988,860	7.7593	-1.26%
2020-09-22	0	11.12	11.12	11.14	11.04	11.34	952,504	10,665,190	11.197	7.837	7.837	7.851	7.780	7.992	1,351,545	7.8911	-1.42%
2020-09-21	0	11.28	11.26	11.28	11.28	11.76	1,683,906	19,384,598	11.512	7.950	7.936	7.950	7.950	8.288	2,389,359	8.1129	-0.70%
2020-09-18	0	11.36	11.36	11.38	11.00	11.48	2,951,165	33,503,676	11.353	8.006	8.006	8.020	7.752	8.091	4,187,522	8.0008	2.16%
2020-09-17	0	11.12	11.10	11.12	11.10	11.28	1,461,194	16,338,105	11.181	7.837	7.823	7.837	7.823	7.950	2,073,345	7.8801	-1.94%
2020-09-16	0	11.34	11.34	11.36	11.22	11.46	833,000	9,457,332	11.353	7.992	7.992	8.006	7.907	8.076	1,181,976	8.0013	0.89%
2020-09-15	0	11.24	11.22	11.24	11.14	11.36	906,600	10,226,228	11.280	7.921	7.907	7.921	7.851	8.006	1,286,410	7.9494	0.36%
2020-09-14	0	11.20	11.20	11.24	11.20	11.38	1,251,000	14,101,832	11.272	7.893	7.893	7.921	7.893	8.020	1,775,092	7.9443	-0.36%
2020-09-11	0	11.24	11.22	11.24	11.04	11.36	1,370,800	15,388,156	11.226	7.921	7.907	7.921	7.780	8.006	1,945,081	7.9113	0.00%
2020-09-10	0	11.24	11.24	11.26	11.24	11.50	1,458,000	16,522,735	11.333	7.921	7.921	7.936	7.921	8.105	2,068,813	7.9866	-0.88%
2020-09-09	0	11.34	11.32	11.34	11.30	11.60	928,733	10,652,429	11.470	7.992	7.978	7.992	7.964	8.175	1,317,815	8.0834	-2.07%
2020-09-08	0	11.58	11.58	11.60	11.36	11.72	2,008,640	23,245,071	11.573	8.161	8.161	8.175	8.006	8.260	2,850,137	8.1558	2.12%
2020-09-07	0	11.34	11.28	11.34	11.24	11.64	2,484,557	28,265,007	11.376	7.992	7.950	7.992	7.921	8.203	3,525,434	8.0175	-1.05%
2020-09-04	0	11.46	11.46	11.50	11.32	11.82	4,296,200	49,101,592	11.429	8.076	8.076	8.105	7.978	8.330	6,096,044	8.0547	-2.05%
2020-09-03	0	11.70	11.68	11.70	11.62	12.14	2,673,200	31,745,407	11.875	8.246	8.232	8.246	8.189	8.556	3,793,107	8.3692	-1.52%
2020-09-02	0	11.88	11.88	11.96	11.84	12.30	2,295,560	27,706,260	12.070	8.372	8.372	8.429	8.344	8.668	3,257,259	8.5060	-3.73%
2020-09-01	0	12.34	12.34	12.36	12.04	12.44	1,295,400	15,976,680	12.333	8.697	8.697	8.711	8.485	8.767	1,838,093	8.6920	1.98%
2020-08-31	0	12.10	12.10	12.18	12.10	12.96	3,287,500	40,891,440	12.439	8.528	8.528	8.584	8.528	9.134	4,664,761	8.7660	-2.26%
2020-08-28	0	12.38	12.36	12.38	12.34	12.66	1,317,200	16,476,500	12.509	8.725	8.711	8.725	8.697	8.922	1,869,026	8.8156	-0.80%
2020-08-27	0	12.48	12.42	12.48	12.38	12.90	1,703,520	21,217,882	12.455	8.795	8.753	8.795	8.725	9.091	2,417,190	8.7779	-2.35%
2020-08-26	0	12.78	12.78	12.82	12.58	13.08	1,017,046	12,986,820	12.769	9.007	9.007	9.035	8.866	9.218	1,443,126	8.9991	-1.84%
2020-08-25	0	13.02	12.98	13.02	12.88	13.26	793,400	10,324,124	13.013	9.176	9.148	9.176	9.077	9.345	1,125,786	9.1706	-0.76%
2020-08-24	0	13.12	13.12	13.14	13.02	13.36	412,200	5,449,424	13.220	9.246	9.246	9.260	9.176	9.415	584,887	9.3171	-1.06%
2020-08-21	0	13.26	13.24	13.26	13.06	13.34	1,007,214	13,280,949	13.186	9.345	9.331	9.345	9.204	9.401	1,429,175	9.2927	1.69%
2020-08-20	0	13.04	13.00	13.04	12.90	13.20	771,902	10,064,722	13.039	9.190	9.162	9.190	9.091	9.303	1,095,282	9.1892	-1.66%
2020-08-19	0	13.26	13.26	13.30	13.04	13.38	634,637	8,428,356	13.281	9.345	9.345	9.373	9.190	9.430	900,511	9.3595	0.30%
2020-08-18	0	13.22	13.12	13.22	13.04	13.58	1,278,650	16,815,990	13.151	9.317	9.246	9.317	9.190	9.571	1,814,326	9.2685	-1.34%
2020-08-17	0	13.40	13.40	13.42	12.94	13.72	2,189,727	29,585,693	13.511	9.444	9.444	9.458	9.119	9.669	3,107,088	9.5220	3.24%
2020-08-14	0	12.98	12.88	12.98	12.76	13.04	1,927,000	24,809,158	12.875	9.148	9.077	9.148	8.993	9.190	2,734,295	9.0733	1.09%
2020-08-13	0	12.84	12.74	12.84	12.66	12.94	1,969,494	25,144,213	12.767	9.049	8.979	9.049	8.922	9.119	2,794,591	8.9975	1.58%
2020-08-12	0	12.64	12.58	12.64	12.32	12.76	1,012,000	12,656,643	12.507	8.908	8.866	8.908	8.683	8.993	1,435,966	8.8140	-0.32%
2020-08-11	0	12.68	12.62	12.68	12.60	13.04	732,200	9,360,951	12.785	8.936	8.894	8.936	8.880	9.190	1,038,947	9.0100	-1.25%
2020-08-10	0	12.84	12.84	12.88	12.66	13.00	637,400	8,202,287	12.868	9.049	9.049	9.077	8.922	9.162	904,431	9.0690	-0.47%
2020-08-07	0	12.90	12.88	12.90	12.68	13.32	956,433	12,326,359	12.888	9.091	9.077	9.091	8.936	9.387	1,357,120	9.0827	-3.15%
2020-08-06	0	13.32	13.28	13.32	12.78	13.32	1,397,990	18,291,994	13.085	9.387	9.359	9.387	9.007	9.387	1,983,662	9.2213	2.30%
2020-08-05	0	13.02	13.02	13.04	12.76	13.08	635,468	8,250,220	12.983	9.176	9.176	9.190	8.993	9.218	901,690	9.1497	-0.15%
2020-08-04	0	13.04	13.04	13.10	12.84	13.24	664,000	8,684,424	13.079	9.190	9.190	9.232	9.049	9.331	942,175	9.2174	0.77%
2020-08-03	0	12.94	12.94	12.96	12.68	13.20	847,709	10,906,110	12.865	9.119	9.119	9.134	8.936	9.303	1,202,847	9.0669	0.94%
2020-07-31	0	12.82	12.82	12.84	12.78	13.28	689,850	8,903,322	12.906	9.035	9.035	9.049	9.007	9.359	978,855	9.0957	-1.38%
2020-07-30	0	13.00	12.96	13.00	12.88	13.24	658,800	8,577,448	13.020	9.162	9.134	9.162	9.077	9.331	934,797	9.1757	-0.76%
2020-07-29	0	13.10	13.08	13.10	12.76	13.36	1,202,600	15,775,404	13.118	9.232	9.218	9.232	8.993	9.415	1,706,416	9.2448	1.08%
2020-07-28	0	12.96	12.94	12.96	12.86	13.16	685,187	8,889,754	12.974	9.134	9.119	9.134	9.063	9.275	972,238	9.1436	0.62%
2020-07-27	0	12.88	12.88	12.90	12.88	13.50	1,470,379	19,264,306	13.102	9.077	9.077	9.091	9.077	9.514	2,086,378	9.2334	-2.13%
2020-07-24	0	13.16	13.14	13.16	13.02	14.02	2,885,400	38,714,492	13.417	9.275	9.260	9.275	9.176	9.881	4,094,206	9.4559	-7.06%
2020-07-23	0	14.16	14.16	14.20	13.82	14.24	2,814,200	39,533,200	14.048	9.979	9.979	10.01	9.740	10.04	3,993,177	9.9002	0.85%
2020-07-22	0	14.04	13.94	14.04	13.88	14.36	2,932,416	41,257,612	14.070	9.895	9.824	9.895	9.782	10.12	4,160,918	9.9155	-0.43%
2020-07-21	0	14.10	14.04	14.10	13.90	14.32	2,074,600	29,114,476	14.034	9.937	9.895	9.937	9.796	10.09	2,943,730	9.8903	-0.42%
2020-07-20	0	14.16	14.16	14.18	13.64	14.36	5,023,600	70,858,135	14.105	9.979	9.979	9.993	9.613	10.12	7,128,180	9.9406	3.81%
2020-07-17	0	13.64	13.60	13.64	13.36	13.84	4,319,800	58,850,516	13.623	9.613	9.585	9.613	9.415	9.754	6,129,531	9.6011	1.49%
2020-07-16	0	13.44	13.30	13.44	13.26	14.30	4,183,200	57,262,924	13.689	9.472	9.373	9.472	9.345	10.08	5,935,704	9.6472	-5.08%
2020-07-15	0	14.16	14.10	14.16	13.86	14.62	3,767,200	53,114,136	14.099	9.979	9.937	9.979	9.768	10.30	5,345,426	9.9364	-0.42%
2020-07-14	0	14.22	14.20	14.22	14.10	14.50	7,398,400	105,836,382	14.305	10.02	10.01	10.02	9.937	10.22	10,497,876	10.082	-2.34%
2020-07-13	0	14.56	14.54	14.56	13.90	14.82	4,295,200	62,563,860	14.566	10.26	10.25	10.26	9.796	10.44	6,094,625	10.265	4.00%
2020-07-10	0	14.00	13.88	14.00	13.72	14.62	3,148,100	43,952,408	13.962	9.867	9.782	9.867	9.669	10.30	4,466,961	9.8394	-1.69%
2020-07-09	0	14.24	14.24	14.26	14.10	15.04	3,140,600	45,265,108	14.413	10.04	10.04	10.05	9.937	10.60	4,456,319	10.158	-0.28%
2020-07-08	0	14.28	14.22	14.28	13.54	14.46	7,100,000	99,850,366	14.063	10.06	10.02	10.06	9.542	10.19	10,074,464	9.9112	6.73%
2020-07-07	0	13.38	13.30	13.38	13.28	14.70	6,085,796	83,451,089	13.712	9.430	9.373	9.430	9.359	10.36	8,635,371	9.6639	-2.34%
2020-07-06	0	13.70	13.68	13.70	12.68	13.72	9,777,461	129,998,860	13.296	9.655	9.641	9.655	8.936	9.669	13,873,617	9.3702	13.41%
2020-07-03	0	12.08	12.06	12.08	11.50	12.24	6,862,000	81,647,730	11.899	8.513	8.499	8.513	8.105	8.626	9,736,757	8.3855	3.07%
2020-07-02	0	11.72	11.72	11.74	10.48	11.76	3,435,986	39,283,378	11.433	8.260	8.260	8.274	7.386	8.288	4,875,453	8.0574	9.33%
2020-06-30	0	10.72	10.68	10.72	10.42	10.84	4,569,200	48,394,842	10.592	7.555	7.527	7.555	7.344	7.640	6,483,414	7.4644	1.52%
2020-06-29	0	10.56	10.54	10.56	10.40	10.76	2,773,700	29,104,237	10.493	7.442	7.428	7.442	7.329	7.583	3,935,710	7.3949	0.07%
2020-06-26	0	10.98	10.96	10.98	10.96	11.18	617,800	6,813,056	11.028	7.437	7.424	7.437	7.424	7.573	912,108	7.4696	-1.44%
2020-06-24	0	11.14	11.14	11.22	11.14	11.62	1,389,512	15,685,490	11.289	7.545	7.545	7.600	7.545	7.871	2,051,449	7.6461	-2.45%
2020-06-23	0	11.42	11.42	11.46	11.34	11.66	1,756,755	20,135,473	11.462	7.735	7.735	7.762	7.681	7.898	2,593,640	7.7634	-1.89%
2020-06-22	0	11.64	11.62	11.64	11.40	12.24	3,422,391	40,477,669	11.827	7.884	7.871	7.884	7.722	8.291	5,052,753	8.0110	0.17%
2020-06-19	0	11.62	11.60	11.62	11.22	11.74	3,245,414	37,541,579	11.568	7.871	7.857	7.871	7.600	7.952	4,791,467	7.8351	2.65%
2020-06-18	0	11.32	11.30	11.32	11.02	11.50	2,010,800	22,822,882	11.350	7.667	7.654	7.667	7.464	7.789	2,968,707	7.6878	1.43%
2020-06-17	0	11.16	11.16	11.24	11.06	11.32	1,087,950	12,188,108	11.203	7.559	7.559	7.613	7.491	7.667	1,606,229	7.5880	0.18%
2020-06-16	0	11.14	11.12	11.14	11.02	11.28	892,400	9,973,132	11.176	7.545	7.532	7.545	7.464	7.640	1,317,522	7.5696	2.39%
2020-06-15	0	10.88	10.88	10.94	10.84	11.30	1,558,800	17,150,821	11.003	7.369	7.369	7.410	7.342	7.654	2,301,383	7.4524	-1.27%
2020-06-12	0	11.02	11.02	11.08	10.82	11.18	1,713,689	18,926,266	11.044	7.464	7.464	7.505	7.329	7.573	2,530,058	7.4806	-1.25%
2020-06-11	0	11.16	11.16	11.18	11.12	11.50	1,013,400	11,428,178	11.277	7.559	7.559	7.573	7.532	7.789	1,496,164	7.6383	-2.62%
2020-06-10	0	11.46	11.46	11.48	11.22	11.56	2,154,396	24,710,924	11.470	7.762	7.762	7.776	7.600	7.830	3,180,709	7.7690	1.24%
2020-06-09	0	11.32	11.32	11.34	11.00	11.52	1,956,754	22,253,687	11.373	7.667	7.667	7.681	7.451	7.803	2,888,914	7.7031	1.62%
2020-06-08	0	11.14	11.12	11.14	11.12	11.64	2,080,000	23,506,146	11.301	7.545	7.532	7.545	7.532	7.884	3,070,872	7.6546	0.36%
2020-06-05	0	11.10	11.10	11.12	10.68	11.26	3,330,707	36,668,277	11.009	7.518	7.518	7.532	7.234	7.627	4,917,392	7.4569	3.16%
2020-06-04	0	10.76	10.72	10.76	10.54	10.88	1,654,657	17,717,154	10.707	7.288	7.261	7.288	7.139	7.369	2,442,904	7.2525	0.94%
2020-06-03	0	10.66	10.66	10.70	10.62	10.86	1,178,800	12,602,500	10.691	7.220	7.220	7.247	7.193	7.356	1,740,358	7.2413	0.19%
2020-06-02	0	10.64	10.64	10.68	10.60	10.74	1,322,200	14,113,140	10.674	7.207	7.207	7.234	7.180	7.275	1,952,071	7.2298	-0.56%
2020-06-01	0	10.70	10.70	10.72	10.20	10.86	3,229,685	34,460,921	10.670	7.247	7.247	7.261	6.909	7.356	4,768,245	7.2272	5.11%
2020-05-29	0	10.18	10.18	10.20	9.900	10.18	12,232,736	124,259,227	10.158	6.895	6.895	6.909	6.706	6.895	18,060,178	6.8803	1.39%
2020-05-28	0	10.04	10.02	10.04	9.880	10.30	3,099,356	31,372,032	10.122	6.800	6.787	6.800	6.692	6.977	4,575,830	6.8560	1.83%
2020-05-27	0	9.860	9.850	9.860	9.780	10.14	3,565,000	35,238,198	9.8845	6.678	6.672	6.678	6.624	6.868	5,263,298	6.6951	-1.00%
2020-05-26	0	9.960	9.960	9.990	9.630	10.06	2,331,000	23,223,372	9.9628	6.746	6.746	6.767	6.523	6.814	3,441,444	6.7481	2.89%
2020-05-25	0	9.680	9.680	9.710	9.630	9.800	1,956,000	18,930,490	9.6782	6.557	6.557	6.577	6.523	6.638	2,887,801	6.5553	-0.51%
2020-05-22	0	9.730	9.720	9.730	9.630	10.06	3,674,006	36,065,441	9.8164	6.590	6.584	6.590	6.523	6.814	5,424,232	6.6489	-4.61%
2020-05-21	0	10.20	10.18	10.20	10.04	10.34	1,863,800	18,963,013	10.174	6.909	6.895	6.909	6.800	7.004	2,751,679	6.8914	1.19%
2020-05-20	0	10.08	10.06	10.08	10.06	10.24	4,677,400	47,374,944	10.129	6.828	6.814	6.828	6.814	6.936	6,905,624	6.8603	-1.56%
2020-05-19	0	10.24	10.24	10.28	10.12	10.30	2,382,000	24,428,992	10.256	6.936	6.936	6.963	6.855	6.977	3,516,739	6.9465	1.59%
2020-05-18	0	10.08	10.06	10.08	10.00	10.16	1,094,045	11,055,989	10.106	6.828	6.814	6.828	6.773	6.882	1,615,227	6.8449	0.00%
2020-05-15	0	10.08	10.08	10.10	10.06	10.24	2,895,600	29,308,840	10.122	6.828	6.828	6.841	6.814	6.936	4,275,009	6.8559	-1.56%
2020-05-14	0	10.24	10.22	10.24	10.20	10.34	1,784,800	18,256,652	10.229	6.936	6.922	6.936	6.909	7.004	2,635,045	6.9284	-1.35%
2020-05-13	0	10.38	10.36	10.38	10.26	10.50	2,692,514	27,904,671	10.364	7.031	7.017	7.031	6.949	7.112	3,975,176	7.0197	-1.70%
2020-05-12	0	10.56	10.56	10.58	10.50	10.80	2,132,629	22,545,477	10.572	7.153	7.153	7.166	7.112	7.315	3,148,573	7.1605	-2.40%
2020-05-11	0	10.82	10.82	10.84	10.62	10.94	1,512,200	16,321,534	10.793	7.329	7.329	7.342	7.193	7.410	2,232,583	7.3106	2.85%
2020-05-08	0	10.52	10.52	10.68	10.34	10.76	2,512,376	26,547,963	10.567	7.126	7.126	7.234	7.004	7.288	3,709,224	7.1573	1.74%
2020-05-07	0	10.34	10.30	10.34	10.26	10.44	1,592,400	16,445,506	10.328	7.004	6.977	7.004	6.949	7.071	2,350,989	6.9951	-0.58%
2020-05-06	0	10.40	10.40	10.42	10.02	10.46	2,578,600	26,652,264	10.336	7.044	7.044	7.058	6.787	7.085	3,806,996	7.0009	5.48%
2020-05-05	0	9.860	9.860	9.870	9.800	10.12	1,324,400	13,110,582	9.8993	6.678	6.678	6.685	6.638	6.855	1,955,319	6.7051	-1.30%
2020-05-04	0	9.990	9.960	9.990	9.950	10.80	2,620,432	26,454,999	10.096	6.767	6.746	6.767	6.739	7.315	3,868,756	6.8381	-10.48%
2020-04-29	0	11.16	11.14	11.16	11.02	11.18	503,132	5,600,783	11.132	7.559	7.545	7.559	7.464	7.573	742,814	7.5399	0.90%
2020-04-28	0	11.06	11.04	11.06	10.74	11.06	1,192,800	13,074,012	10.961	7.491	7.478	7.491	7.275	7.491	1,761,027	7.4241	2.41%
2020-04-27	0	10.80	10.72	10.80	10.54	10.94	3,645,600	39,043,786	10.710	7.315	7.261	7.315	7.139	7.410	5,382,294	7.2541	0.75%
2020-04-24	0	10.72	10.70	10.72	10.68	10.90	796,405	8,536,465	10.719	7.261	7.247	7.261	7.234	7.383	1,175,797	7.2602	-1.11%
2020-04-23	0	10.84	10.80	10.84	10.78	10.96	340,827	3,703,367	10.866	7.342	7.315	7.342	7.302	7.424	503,190	7.3598	-0.37%
2020-04-22	0	10.88	10.84	10.88	10.66	10.96	903,712	9,805,185	10.850	7.369	7.342	7.369	7.220	7.424	1,334,223	7.3490	1.49%
2020-04-21	0	10.72	10.72	10.74	10.68	11.24	2,771,691	30,119,152	10.867	7.261	7.261	7.275	7.234	7.613	4,092,072	7.3604	-4.63%
2020-04-20	0	11.24	11.24	11.26	11.16	11.56	1,994,400	22,495,944	11.280	7.613	7.613	7.627	7.559	7.830	2,944,494	7.6400	-1.23%
2020-04-17	0	11.38	11.38	11.40	11.20	11.60	2,660,395	30,243,967	11.368	7.708	7.708	7.722	7.586	7.857	3,927,756	7.7001	1.07%
2020-04-16	0	11.26	11.26	11.30	11.26	11.64	1,617,300	18,414,624	11.386	7.627	7.627	7.654	7.627	7.884	2,387,751	7.7121	-1.40%
2020-04-15	0	11.42	11.42	11.48	11.42	11.88	1,506,935	17,495,148	11.610	7.735	7.735	7.776	7.735	8.047	2,224,810	7.8637	-2.73%
2020-04-14	0	11.74	11.74	11.82	11.48	11.92	1,885,200	22,001,368	11.671	7.952	7.952	8.006	7.776	8.074	2,783,273	7.9049	0.17%
2020-04-09	0	11.72	11.72	11.80	11.68	12.12	1,153,600	13,631,500	11.817	7.938	7.938	7.993	7.911	8.209	1,703,153	8.0037	-0.34%
2020-04-08	0	11.76	11.72	11.76	11.60	11.80	789,400	9,273,600	11.748	7.965	7.938	7.965	7.857	7.993	1,165,455	7.9571	-0.34%
2020-04-07	0	11.80	11.80	11.84	11.60	11.88	2,131,000	25,084,272	11.771	7.993	7.993	8.020	7.857	8.047	3,146,168	7.9730	2.25%
2020-04-06	0	11.54	11.50	11.54	11.08	11.62	580,600	6,621,430	11.405	7.816	7.789	7.816	7.505	7.871	857,187	7.7246	1.41%
2020-04-03	0	11.38	11.36	11.38	11.22	11.64	157,200	1,785,860	11.360	7.708	7.694	7.708	7.600	7.884	232,087	7.6948	-2.07%
2020-04-02	0	11.62	11.60	11.62	11.24	11.76	629,400	7,233,824	11.493	7.871	7.857	7.871	7.613	7.965	929,234	7.7847	1.22%
2020-04-01	0	11.48	11.48	11.50	11.24	11.78	2,024,901	23,297,121	11.505	7.776	7.776	7.789	7.613	7.979	2,989,525	7.7929	-0.52%
2020-03-31	0	11.54	11.52	11.54	11.20	12.32	1,212,200	14,007,960	11.556	7.816	7.803	7.816	7.586	8.345	1,789,669	7.8271	2.49%
2020-03-30	0	11.26	11.24	11.26	11.20	11.62	841,200	9,563,504	11.369	7.627	7.613	7.627	7.586	7.871	1,241,932	7.7005	-3.10%
2020-03-27	0	11.62	11.62	11.64	11.44	11.92	2,085,000	24,257,760	11.634	7.871	7.871	7.884	7.749	8.074	3,078,254	7.8804	-0.51%
2020-03-26	0	11.68	11.64	11.68	11.16	11.78	3,732,800	42,789,534	11.463	7.911	7.884	7.911	7.559	7.979	5,511,035	7.7643	2.82%
2020-03-25	0	11.36	11.34	11.36	11.08	11.60	3,037,000	34,489,108	11.356	7.694	7.681	7.694	7.505	7.857	4,483,769	7.6920	6.97%
2020-03-24	0	10.62	10.62	10.66	10.30	10.80	1,787,695	19,029,717	10.645	7.193	7.193	7.220	6.977	7.315	2,639,319	7.2101	3.11%
2020-03-23	0	10.30	10.30	10.36	10.12	10.68	3,162,600	32,713,909	10.344	6.977	6.977	7.017	6.855	7.234	4,669,202	7.0063	-3.92%
2020-03-20	0	10.72	10.72	10.74	10.46	10.90	4,987,867	53,254,608	10.677	7.261	7.261	7.275	7.085	7.383	7,363,992	7.2318	2.88%
2020-03-19	0	10.42	10.40	10.42	10.26	11.76	7,694,900	81,582,638	10.602	7.058	7.044	7.058	6.949	7.965	11,360,604	7.1812	-8.44%
2020-03-18	0	11.38	11.34	11.38	11.26	12.00	1,979,300	23,085,990	11.664	7.708	7.681	7.708	7.627	8.128	2,922,201	7.9002	-0.70%
2020-03-17	0	11.46	11.46	11.54	10.96	11.76	2,681,029	30,678,850	11.443	7.762	7.762	7.816	7.424	7.965	3,958,220	7.7507	0.70%
2020-03-16	0	11.38	11.38	11.44	11.28	11.76	1,911,800	21,930,490	11.471	7.708	7.708	7.749	7.640	7.965	2,822,545	7.7698	-2.57%
2020-03-13	0	11.68	11.68	11.70	10.82	12.08	2,898,355	33,221,898	11.462	7.911	7.911	7.925	7.329	8.182	4,279,076	7.7638	-3.31%
2020-03-12	0	12.08	12.08	12.10	12.04	12.36	1,294,382	15,712,980	12.139	8.182	8.182	8.196	8.155	8.372	1,911,001	8.2224	-3.97%
2020-03-11	0	12.58	12.56	12.58	12.58	13.04	1,097,000	13,983,100	12.747	8.521	8.507	8.521	8.521	8.832	1,619,590	8.6337	-1.41%
2020-03-10	0	12.76	12.76	12.78	12.54	13.10	2,471,200	31,617,317	12.794	8.643	8.643	8.656	8.494	8.873	3,648,433	8.6660	0.31%
2020-03-09	0	12.72	12.70	12.72	12.32	13.38	1,986,000	25,776,944	12.979	8.616	8.602	8.616	8.345	9.063	2,932,093	8.7913	-7.56%
2020-03-06	0	13.76	13.76	13.78	13.74	14.34	1,297,000	17,919,182	13.816	9.320	9.320	9.334	9.307	9.713	1,914,866	9.3579	-3.51%
2020-03-05	0	14.26	14.24	14.26	13.80	14.36	1,999,400	28,323,829	14.166	9.659	9.645	9.659	9.347	9.726	2,951,876	9.5952	3.78%
2020-03-04	0	13.74	13.74	13.76	13.26	13.90	1,130,400	15,409,231	13.632	9.307	9.307	9.320	8.981	9.415	1,668,901	9.2332	2.08%
2020-03-03	0	13.46	13.46	13.54	13.34	13.96	1,921,400	26,185,580	13.628	9.117	9.117	9.171	9.036	9.456	2,836,718	9.2309	0.00%
2020-03-02	0	13.46	13.46	13.50	12.98	13.72	1,859,000	25,008,718	13.453	9.117	9.117	9.144	8.792	9.293	2,744,592	9.1120	3.38%
2020-02-28	0	13.02	13.02	13.08	13.02	13.40	1,759,000	23,083,252	13.123	8.819	8.819	8.860	8.819	9.076	2,596,954	8.8886	-4.96%
2020-02-27	0	13.70	13.70	13.76	13.58	13.80	885,200	12,129,808	13.703	9.279	9.279	9.320	9.198	9.347	1,306,892	9.2814	2.09%
2020-02-26	0	13.42	13.42	13.48	13.36	13.82	1,295,578	17,580,529	13.570	9.090	9.090	9.130	9.049	9.361	1,912,767	9.1912	-2.75%
2020-02-25	0	13.80	13.80	13.82	13.62	14.00	999,600	13,763,002	13.769	9.347	9.347	9.361	9.225	9.483	1,475,790	9.3259	-1.15%
2020-02-24	0	13.96	13.96	14.00	13.96	14.72	2,111,800	29,747,615	14.086	9.456	9.456	9.483	9.456	9.970	3,117,821	9.5412	-5.03%
2020-02-21	0	14.70	14.68	14.70	14.38	15.22	2,188,000	32,399,164	14.808	9.957	9.943	9.957	9.740	10.31	3,230,321	10.030	2.37%
2020-02-20	0	14.36	14.36	14.40	13.88	14.48	1,920,800	27,250,768	14.187	9.726	9.726	9.754	9.401	9.808	2,835,833	9.6094	2.28%
2020-02-19	0	14.04	14.02	14.04	13.98	14.30	1,305,400	18,356,006	14.062	9.510	9.496	9.510	9.469	9.686	1,927,268	9.5244	-0.57%
2020-02-18	0	14.12	14.12	14.14	14.12	14.38	258,400	3,658,660	14.159	9.564	9.564	9.577	9.564	9.740	381,497	9.5903	-1.12%
2020-02-17	0	14.28	14.28	14.30	14.00	14.44	1,294,000	18,518,592	14.311	9.672	9.672	9.686	9.483	9.781	1,910,437	9.6934	3.18%
2020-02-14	0	13.84	13.82	13.84	13.74	13.90	436,600	6,037,272	13.828	9.374	9.361	9.374	9.307	9.415	644,588	9.3661	0.14%
2020-02-13	0	13.82	13.80	13.82	13.50	13.96	592,000	8,188,488	13.832	9.361	9.347	9.361	9.144	9.456	874,018	9.3688	0.14%
2020-02-12	0	13.80	13.80	13.82	13.48	13.98	1,109,200	15,279,554	13.775	9.347	9.347	9.361	9.130	9.469	1,637,602	9.3304	1.62%
2020-02-11	0	13.58	13.56	13.58	13.42	13.82	605,588	8,254,084	13.630	9.198	9.185	9.198	9.090	9.361	894,079	9.2319	-0.44%
2020-02-10	0	13.64	13.62	13.64	13.18	13.72	676,200	9,145,676	13.525	9.239	9.225	9.239	8.927	9.293	998,329	9.1610	-0.29%
2020-02-07	0	13.68	13.68	13.76	13.32	13.84	590,999	8,038,566	13.602	9.266	9.266	9.320	9.022	9.374	872,540	9.2128	-0.15%
2020-02-06	0	13.70	13.64	13.70	13.08	13.70	1,340,250	18,016,557	13.443	9.279	9.239	9.279	8.860	9.279	1,978,720	9.1052	3.79%
2020-02-05	0	13.20	13.20	13.22	13.06	13.40	554,200	7,320,798	13.210	8.941	8.941	8.954	8.846	9.076	818,210	8.9473	1.07%
2020-02-04	0	13.06	13.04	13.06	12.32	13.14	2,480,878	32,100,622	12.939	8.846	8.832	8.846	8.345	8.900	3,662,721	8.7641	6.18%
2020-02-03	0	12.30	12.28	12.30	11.96	12.84	2,020,395	24,871,629	12.310	8.331	8.318	8.331	8.101	8.697	2,982,873	8.3381	-1.44%
2020-01-31	0	12.48	12.42	12.48	12.34	12.74	642,800	8,018,180	12.474	8.453	8.412	8.453	8.358	8.629	949,018	8.4489	-0.95%
2020-01-30	0	12.60	12.60	12.62	12.44	13.30	785,800	10,048,302	12.787	8.534	8.534	8.548	8.426	9.009	1,160,140	8.6613	-4.26%
2020-01-29	0	13.16	13.14	13.16	13.10	13.42	771,800	10,183,644	13.195	8.914	8.900	8.914	8.873	9.090	1,139,471	8.9372	-5.32%
2020-01-24	0	13.90	13.88	13.90	13.20	14.86	296,800	4,025,015	13.561	9.415	9.401	9.415	8.941	10.07	438,190	9.1856	2.96%
2020-01-23	0	13.50	13.48	13.50	13.18	14.06	327,930	4,439,029	13.537	9.144	9.130	9.144	8.927	9.523	484,150	9.1687	-5.46%
2020-01-22	0	14.28	14.22	14.28	13.68	14.28	440,200	6,197,846	14.080	9.672	9.632	9.672	9.266	9.672	649,903	9.5366	3.33%
2020-01-21	0	13.82	13.82	13.88	13.74	14.48	975,600	13,815,071	14.161	9.361	9.361	9.401	9.307	9.808	1,440,357	9.5914	-4.43%
2020-01-20	0	14.46	14.44	14.46	14.20	14.52	306,558	4,424,225	14.432	9.794	9.781	9.794	9.618	9.835	452,596	9.7752	0.14%
2020-01-17	0	14.44	14.42	14.44	14.28	14.60	810,933	11,649,001	14.365	9.781	9.767	9.781	9.672	9.889	1,197,246	9.7298	0.70%
2020-01-16	0	14.34	14.32	14.34	14.22	14.54	327,731	4,690,260	14.311	9.713	9.699	9.713	9.632	9.848	483,856	9.6935	0.00%
2020-01-15	0	14.34	14.32	14.34	14.10	14.38	428,049	6,103,193	14.258	9.713	9.699	9.713	9.550	9.740	631,963	9.6575	-0.69%
2020-01-14	0	14.44	14.40	14.44	14.32	14.56	987,000	14,234,026	14.422	9.781	9.754	9.781	9.699	9.862	1,457,188	9.7681	0.98%
2020-01-13	0	14.30	14.26	14.30	14.06	14.58	1,403,600	19,923,265	14.194	9.686	9.659	9.686	9.523	9.875	2,072,248	9.6143	0.70%
2020-01-10	0	14.20	14.18	14.20	14.06	14.60	1,396,200	19,830,099	14.203	9.618	9.605	9.618	9.523	9.889	2,061,323	9.6201	1.28%
2020-01-09	0	14.02	14.02	14.04	13.90	14.20	1,270,480	17,810,449	14.019	9.496	9.496	9.510	9.415	9.618	1,875,712	9.4953	1.59%
2020-01-08	0	13.80	13.80	13.82	13.56	14.08	1,039,761	14,367,319	13.818	9.347	9.347	9.361	9.185	9.537	1,535,083	9.3593	-0.86%
2020-01-07	0	13.92	13.84	13.92	13.76	14.28	421,400	5,874,940	13.942	9.428	9.374	9.428	9.320	9.672	622,147	9.4430	0.58%
2020-01-06	0	13.84	13.84	13.86	13.80	14.12	823,400	11,467,560	13.927	9.374	9.374	9.388	9.347	9.564	1,215,652	9.4333	-2.26%
2020-01-03	0	14.16	14.14	14.18	14.00	14.24	1,288,200	18,204,288	14.132	9.591	9.577	9.605	9.483	9.645	1,901,874	9.5718	1.14%
2020-01-02	0	14.00	13.98	14.00	13.80	14.16	1,495,600	20,924,040	13.990	9.483	9.469	9.483	9.347	9.591	2,208,075	9.4761	1.45%
2019-12-31	0	13.80	13.76	13.80	13.44	13.80	1,095,800	15,046,392	13.731	9.347	9.320	9.347	9.103	9.347	1,617,818	9.3004	0.73%
2019-12-30	0	13.70	13.68	13.70	13.06	13.74	3,065,400	41,540,298	13.551	9.279	9.266	9.279	8.846	9.307	4,525,698	9.1788	2.70%
2019-12-27	0	13.34	13.32	13.34	13.00	13.42	1,952,972	25,943,110	13.284	9.036	9.022	9.036	8.805	9.090	2,883,331	8.9976	0.76%
2019-12-24	0	13.24	13.16	13.24	13.10	13.38	227,200	2,995,472	13.184	8.968	8.914	8.968	8.873	9.063	335,434	8.9301	-0.15%
2019-12-23	0	13.26	13.20	13.26	13.12	13.58	818,724	10,896,388	13.309	8.981	8.941	8.981	8.887	9.198	1,208,749	9.0146	-3.77%
2019-12-20	0	13.78	13.70	13.78	13.06	13.78	1,658,000	22,477,461	13.557	9.334	9.279	9.334	8.846	9.334	2,447,840	9.1826	2.53%
2019-12-19	0	13.44	13.40	13.44	13.36	13.54	614,086	8,251,153	13.437	9.103	9.076	9.103	9.049	9.171	906,625	9.1010	-1.47%
2019-12-18	0	13.64	13.60	13.64	13.40	13.72	994,218	13,500,656	13.579	9.239	9.212	9.239	9.076	9.293	1,467,845	9.1976	0.44%
2019-12-17	0	13.58	13.54	13.58	12.94	13.76	2,555,400	34,492,701	13.498	9.198	9.171	9.198	8.765	9.320	3,772,744	9.1426	3.51%
2019-12-16	0	13.12	13.12	13.14	12.70	13.22	1,433,600	18,739,508	13.072	8.887	8.887	8.900	8.602	8.954	2,116,540	8.8538	0.92%
2019-12-13	0	13.00	12.96	13.00	12.60	13.00	2,531,400	32,527,853	12.850	8.805	8.778	8.805	8.534	8.805	3,737,311	8.7035	4.33%
2019-12-12	0	12.46	12.46	12.48	12.40	12.60	1,113,900	13,911,819	12.489	8.440	8.440	8.453	8.399	8.534	1,644,541	8.4594	0.16%
2019-12-11	0	12.44	12.44	12.46	12.18	12.52	535,400	6,653,889	12.428	8.426	8.426	8.440	8.250	8.480	790,454	8.4178	1.47%
2019-12-10	0	12.26	12.26	12.28	12.18	12.50	419,600	5,172,933	12.328	8.304	8.304	8.318	8.250	8.467	619,489	8.3503	-1.92%
2019-12-09	0	12.50	12.48	12.50	12.44	12.64	399,600	5,001,930	12.517	8.467	8.453	8.467	8.426	8.561	589,962	8.4784	-0.32%
2019-12-06	0	12.54	12.54	12.56	12.08	12.54	1,254,200	15,541,070	12.391	8.494	8.494	8.507	8.182	8.494	1,851,677	8.3930	3.98%
2019-12-05	0	12.06	12.04	12.06	11.94	12.10	1,066,000	12,806,932	12.014	8.169	8.155	8.169	8.087	8.196	1,573,822	8.1375	1.17%
2019-12-04	0	11.92	11.90	11.92	11.82	12.24	784,000	9,363,174	11.943	8.074	8.060	8.074	8.006	8.291	1,157,483	8.0893	-1.32%
2019-12-03	0	12.08	12.08	12.10	11.98	12.22	399,330	4,827,718	12.090	8.182	8.182	8.196	8.114	8.277	589,563	8.1886	-0.49%
2019-12-02	0	12.14	12.12	12.14	11.98	12.20	537,200	6,505,378	12.110	8.223	8.209	8.223	8.114	8.263	793,112	8.2023	2.02%
2019-11-29	0	11.90	11.90	11.92	11.82	12.94	426,000	5,068,036	11.897	8.060	8.060	8.074	8.006	8.765	628,938	8.0581	-1.65%
2019-11-28	0	12.10	12.08	12.10	11.96	12.12	330,600	3,980,266	12.040	8.196	8.182	8.196	8.101	8.209	488,092	8.1548	0.67%
2019-11-27	0	12.02	12.00	12.02	11.96	12.12	422,600	5,082,524	12.027	8.142	8.128	8.142	8.101	8.209	623,919	8.1461	-1.48%
2019-11-26	0	12.20	12.20	12.22	11.96	12.20	1,905,400	23,200,504	12.176	8.263	8.263	8.277	8.101	8.263	2,813,096	8.2473	1.33%
2019-11-25	0	12.04	11.96	12.04	11.92	12.06	318,600	3,826,488	12.010	8.155	8.101	8.155	8.074	8.169	470,375	8.1350	0.67%
2019-11-22	0	11.96	11.92	11.96	11.90	12.12	467,600	5,587,686	11.950	8.101	8.074	8.101	8.060	8.209	690,356	8.0939	-0.33%
2019-11-21	0	12.00	11.98	12.00	11.76	12.06	537,375	6,442,402	11.989	8.128	8.114	8.128	7.965	8.169	793,370	8.1203	-1.64%
2019-11-20	0	12.20	12.16	12.20	12.02	12.26	633,000	7,708,044	12.177	8.263	8.236	8.263	8.142	8.304	934,549	8.2479	0.00%
2019-11-19	0	12.20	12.18	12.20	11.92	12.24	528,400	6,391,001	12.095	8.263	8.250	8.263	8.074	8.291	780,120	8.1923	0.99%
2019-11-18	0	12.08	12.06	12.08	11.90	12.08	463,600	5,565,622	12.005	8.182	8.169	8.182	8.060	8.182	684,450	8.1315	0.83%
2019-11-15	0	11.98	11.96	11.98	11.90	12.16	381,800	4,575,008	11.983	8.114	8.101	8.114	8.060	8.236	563,682	8.1163	-1.32%
2019-11-14	0	12.14	12.10	12.14	11.80	12.16	3,652,459	43,543,437	11.922	8.223	8.196	8.223	7.993	8.236	5,392,421	8.0749	1.34%
2019-11-13	0	11.98	11.94	11.98	11.78	12.70	4,085,539	48,630,445	11.903	8.114	8.087	8.114	7.979	8.602	6,031,812	8.0623	-4.92%
2019-11-12	0	12.60	12.58	12.60	12.24	12.62	521,600	6,501,813	12.465	8.534	8.521	8.534	8.291	8.548	770,080	8.4430	2.44%
2019-11-11	0	12.30	12.28	12.30	12.16	12.40	711,400	8,720,236	12.258	8.331	8.318	8.331	8.236	8.399	1,050,297	8.3026	-2.38%
2019-11-08	0	12.60	12.56	12.60	12.48	12.84	647,000	8,207,800	12.686	8.534	8.507	8.534	8.453	8.697	955,218	8.5926	-0.47%
2019-11-07	0	12.66	12.64	12.66	12.34	12.66	264,130	3,314,948	12.550	8.575	8.561	8.575	8.358	8.575	389,956	8.5008	1.12%
2019-11-06	0	12.52	12.50	12.52	12.44	12.86	546,973	6,883,801	12.585	8.480	8.467	8.480	8.426	8.710	807,541	8.5244	-2.49%
2019-11-05	0	12.84	12.80	12.84	12.46	12.98	1,539,400	19,639,970	12.758	8.697	8.670	8.697	8.440	8.792	2,272,741	8.6415	2.56%
2019-11-04	0	12.52	12.46	12.52	12.14	12.54	478,600	5,919,082	12.368	8.480	8.440	8.480	8.223	8.494	706,596	8.3769	4.33%
2019-11-01	0	12.00	12.00	12.02	11.80	12.10	361,400	4,333,334	11.990	8.128	8.128	8.142	7.993	8.196	533,564	8.1215	0.00%
2019-10-31	0	12.00	12.00	12.04	11.88	12.40	1,729,200	20,762,219	12.007	8.128	8.128	8.155	8.047	8.399	2,552,958	8.1326	-1.48%
2019-10-30	0	12.18	12.12	12.18	12.12	12.54	771,800	9,427,224	12.215	8.250	8.209	8.250	8.209	8.494	1,139,471	8.2733	-0.49%
2019-10-29	0	12.24	12.22	12.24	12.10	12.36	702,832	8,581,204	12.210	8.291	8.277	8.291	8.196	8.372	1,037,648	8.2699	-0.49%
2019-10-28	0	12.30	12.30	12.38	12.14	12.38	405,400	4,972,424	12.266	8.331	8.331	8.385	8.223	8.385	598,525	8.3078	1.82%
2019-10-25	0	12.08	12.08	12.20	12.02	12.24	850,200	10,272,920	12.083	8.182	8.182	8.263	8.142	8.291	1,255,219	8.1842	-0.17%
2019-10-24	0	12.10	12.08	12.10	12.04	12.54	1,195,246	14,555,975	12.178	8.196	8.182	8.196	8.155	8.494	1,764,638	8.2487	-2.42%
2019-10-23	0	12.40	12.38	12.40	12.30	12.64	596,800	7,392,213	12.386	8.399	8.385	8.399	8.331	8.561	881,104	8.3897	-2.52%
2019-10-22	0	12.72	12.70	12.72	12.40	12.78	651,709	8,229,684	12.628	8.616	8.602	8.616	8.399	8.656	962,171	8.5532	1.27%
2019-10-21	0	12.56	12.54	12.56	12.24	12.62	466,000	5,818,126	12.485	8.507	8.494	8.507	8.291	8.548	687,994	8.4567	2.45%
2019-10-18	0	12.26	12.26	12.28	12.22	12.70	315,617	3,903,780	12.369	8.304	8.304	8.318	8.277	8.602	465,971	8.3777	-3.31%
2019-10-17	0	12.68	12.66	12.68	12.50	12.80	518,400	6,574,346	12.682	8.589	8.575	8.589	8.467	8.670	765,356	8.5899	0.00%
2019-10-16	0	12.68	12.68	12.70	12.50	12.94	635,600	8,066,536	12.691	8.589	8.589	8.602	8.467	8.765	938,388	8.5962	0.00%
2019-10-15	0	12.68	12.66	12.68	12.46	12.80	604,400	7,622,984	12.613	8.589	8.575	8.589	8.440	8.670	892,325	8.5428	-0.94%
2019-10-14	0	12.80	12.78	12.80	12.64	12.92	623,000	7,961,132	12.779	8.670	8.656	8.670	8.561	8.751	919,785	8.6554	1.43%
2019-10-11	0	12.62	12.62	12.64	12.28	12.70	1,247,679	15,571,896	12.481	8.548	8.548	8.561	8.318	8.602	1,842,049	8.4536	3.27%
2019-10-10	0	12.22	12.22	12.24	11.86	12.42	1,761,212	21,566,867	12.246	8.277	8.277	8.291	8.033	8.412	2,600,220	8.2942	1.50%
2019-10-09	0	12.04	12.04	12.06	11.84	12.22	503,968	6,094,603	12.093	8.155	8.155	8.169	8.020	8.277	744,049	8.1911	0.00%
2019-10-08	0	12.04	12.04	12.06	11.98	12.28	923,800	11,158,067	12.078	8.155	8.155	8.169	8.114	8.318	1,363,881	8.1811	-0.50%
2019-10-04	0	12.10	12.04	12.10	11.96	12.18	224,800	2,708,328	12.048	8.196	8.155	8.196	8.101	8.250	331,890	8.1603	1.00%
2019-10-03	0	11.98	11.96	11.98	11.82	12.04	567,666	6,797,796	11.975	8.114	8.101	8.114	8.006	8.155	838,091	8.1110	-1.16%
2019-10-02	0	12.12	12.12	12.14	12.02	12.22	862,600	10,443,326	12.107	8.209	8.209	8.223	8.142	8.277	1,273,526	8.2003	-0.66%
2019-09-30	0	12.20	12.18	12.20	12.00	12.20	1,763,618	21,367,106	12.116	8.263	8.250	8.263	8.128	8.263	2,603,772	8.2062	1.50%
2019-09-27	0	12.02	12.02	12.04	11.92	12.18	325,025	3,910,923	12.033	8.142	8.142	8.155	8.074	8.250	479,861	8.1501	-0.66%
2019-09-26	0	12.10	12.10	12.12	11.94	12.24	1,055,200	12,758,128	12.091	8.196	8.196	8.209	8.087	8.291	1,557,877	8.1894	-0.82%
2019-09-25	0	12.20	12.16	12.20	12.04	12.32	2,052,645	25,057,443	12.207	8.263	8.236	8.263	8.155	8.345	3,030,486	8.2685	-1.61%
2019-09-24	0	12.40	12.40	12.44	12.38	12.98	1,073,646	13,404,437	12.485	8.399	8.399	8.426	8.385	8.792	1,585,110	8.4565	-0.64%
2019-09-23	0	12.48	12.46	12.48	12.36	12.82	1,120,600	14,042,678	12.531	8.453	8.440	8.453	8.372	8.683	1,654,432	8.4879	-2.35%
2019-09-20	0	12.78	12.76	12.78	12.56	12.84	2,082,440	26,602,031	12.775	8.656	8.643	8.656	8.507	8.697	3,074,475	8.6525	1.43%
2019-09-19	0	12.60	12.60	12.62	12.10	12.76	4,611,800	57,341,836	12.434	8.534	8.534	8.548	8.196	8.643	6,808,774	8.4218	-1.56%
2019-09-18	0	12.80	12.78	12.80	12.54	12.86	1,239,000	15,769,467	12.728	8.670	8.656	8.670	8.494	8.710	1,829,236	8.6208	0.00%
2019-09-17	0	12.80	12.78	12.80	12.72	13.08	1,319,539	16,942,303	12.840	8.670	8.656	8.670	8.616	8.860	1,948,142	8.6966	-3.03%
2019-09-16	0	13.20	13.18	13.20	13.04	13.36	1,861,600	24,556,884	13.191	8.941	8.927	8.941	8.832	9.049	2,748,431	8.9349	-0.45%
2019-09-13	0	13.26	13.24	13.26	12.88	13.34	245,100	3,221,944	13.145	8.981	8.968	8.981	8.724	9.036	361,861	8.9038	1.69%
2019-09-12	0	13.04	13.02	13.04	12.88	13.16	476,000	6,190,268	13.005	8.832	8.819	8.832	8.724	8.914	702,757	8.8085	0.31%
2019-09-11	0	13.00	12.98	13.00	12.64	13.30	1,769,000	23,080,048	13.047	8.805	8.792	8.805	8.561	9.009	2,611,718	8.8371	2.85%
2019-09-10	0	12.64	12.64	12.66	12.34	12.74	1,358,254	17,132,344	12.614	8.561	8.561	8.575	8.358	8.629	2,005,300	8.5435	1.77%
2019-09-09	0	12.42	12.40	12.42	12.24	13.06	4,273,800	54,078,340	12.654	8.412	8.399	8.412	8.291	8.846	6,309,757	8.5706	-2.05%
2019-09-06	0	12.68	12.64	12.68	12.60	12.94	1,888,777	24,039,032	12.727	8.589	8.561	8.589	8.534	8.765	2,788,554	8.6206	1.44%
2019-09-05	0	12.50	12.46	12.50	11.88	12.90	5,011,400	62,630,540	12.498	8.467	8.440	8.467	8.047	8.738	7,398,735	8.4650	6.47%
2019-09-04	0	11.74	11.74	11.78	11.30	11.88	2,461,535	28,730,159	11.672	7.952	7.952	7.979	7.654	8.047	3,634,163	7.9056	4.08%
2019-09-03	0	11.28	11.28	11.30	11.24	11.50	610,600	6,916,551	11.328	7.640	7.640	7.654	7.613	7.789	901,478	7.6725	-0.35%
2019-09-02	0	11.32	11.32	11.34	11.24	11.56	454,200	5,144,308	11.326	7.667	7.667	7.681	7.613	7.830	670,572	7.6715	1.25%
2019-08-30	0	11.18	11.18	11.20	11.04	11.36	1,436,600	16,118,632	11.220	7.573	7.573	7.586	7.478	7.694	2,120,969	7.5997	0.90%
2019-08-29	0	11.08	11.08	11.10	11.04	11.30	616,200	6,831,270	11.086	7.505	7.505	7.518	7.478	7.654	909,746	7.5090	-0.54%
2019-08-28	0	11.14	11.14	11.16	11.08	11.26	735,600	8,217,736	11.172	7.545	7.545	7.559	7.505	7.627	1,086,026	7.5668	0.54%
2019-08-27	0	11.08	11.08	11.10	10.90	11.24	2,953,846	32,662,147	11.058	7.505	7.505	7.518	7.383	7.613	4,361,002	7.4896	1.84%
2019-08-26	0	10.88	10.88	10.90	10.70	10.96	1,548,400	16,776,088	10.835	7.369	7.369	7.383	7.247	7.424	2,286,028	7.3385	-1.45%
2019-08-23	0	11.04	11.04	11.08	10.88	11.16	1,686,448	18,649,592	11.059	7.478	7.478	7.505	7.369	7.559	2,489,840	7.4903	-0.54%
2019-08-22	0	11.10	11.10	11.12	11.06	11.30	996,400	11,135,091	11.175	7.518	7.518	7.532	7.491	7.654	1,471,066	7.5694	-0.89%
2019-08-21	0	11.20	11.20	11.22	11.10	11.28	1,078,086	12,091,191	11.215	7.586	7.586	7.600	7.518	7.640	1,591,666	7.5966	-0.36%
2019-08-20	0	11.24	11.24	11.26	11.00	11.40	1,498,114	16,895,371	11.278	7.613	7.613	7.627	7.451	7.722	2,211,787	7.6388	-1.40%
2019-08-19	0	11.40	11.40	11.42	10.98	11.56	1,319,200	15,064,462	11.419	7.722	7.722	7.735	7.437	7.830	1,947,642	7.7347	3.45%
2019-08-16	0	11.02	11.02	11.04	10.62	11.16	1,828,600	20,156,148	11.023	7.464	7.464	7.478	7.193	7.559	2,699,710	7.4660	3.38%
2019-08-15	0	10.66	10.66	10.70	10.42	10.82	1,122,700	11,916,780	10.614	7.220	7.220	7.247	7.058	7.329	1,657,533	7.1895	0.19%
2019-08-14	0	10.64	10.64	10.68	10.62	10.88	1,121,000	12,004,562	10.709	7.207	7.207	7.234	7.193	7.369	1,655,023	7.2534	0.19%
2019-08-13	0	10.62	10.62	10.64	10.62	11.08	1,934,000	20,779,140	10.744	7.193	7.193	7.207	7.193	7.505	2,855,321	7.2773	-4.50%
2019-08-12	0	11.12	11.10	11.12	11.10	11.28	712,600	7,964,314	11.176	7.532	7.518	7.532	7.518	7.640	1,052,069	7.5701	0.54%
2019-08-09	0	11.06	11.06	11.10	10.96	11.24	844,200	9,371,510	11.101	7.491	7.491	7.518	7.424	7.613	1,246,361	7.5191	1.10%
2019-08-08	0	10.94	10.94	10.98	10.86	11.12	1,216,556	13,328,006	10.956	7.410	7.410	7.437	7.356	7.532	1,796,100	7.4205	0.74%
2019-08-07	0	10.86	10.84	10.86	10.72	11.08	1,630,713	17,772,337	10.899	7.356	7.342	7.356	7.261	7.505	2,407,554	7.3819	-1.27%
2019-08-06	0	11.00	11.00	11.04	10.90	11.14	2,018,027	22,219,516	11.011	7.451	7.451	7.478	7.383	7.545	2,979,377	7.4578	-3.00%
2019-08-05	0	11.34	11.32	11.34	11.30	12.00	1,525,400	17,716,737	11.615	7.681	7.667	7.681	7.654	8.128	2,252,071	7.8669	-6.13%
2019-08-02	0	12.08	12.08	12.14	12.08	12.80	1,468,464	18,084,425	12.315	8.182	8.182	8.223	8.182	8.670	2,168,012	8.3415	-4.73%
2019-08-01	0	12.68	12.66	12.68	12.66	13.00	1,220,400	15,631,108	12.808	8.589	8.575	8.589	8.575	8.805	1,801,775	8.6754	-0.47%
2019-07-31	0	12.74	12.72	12.82	12.60	12.94	984,735	12,597,007	12.792	8.629	8.616	8.683	8.534	8.765	1,453,844	8.6646	0.95%
2019-07-30	0	12.62	12.62	12.64	12.62	12.94	748,200	9,511,581	12.713	8.548	8.548	8.561	8.548	8.765	1,104,628	8.6107	-0.94%
2019-07-29	0	12.74	12.74	12.78	12.58	12.82	1,105,462	14,087,202	12.743	8.629	8.629	8.656	8.521	8.683	1,632,083	8.6314	0.63%
2019-07-26	0	12.66	12.66	12.68	12.66	12.80	637,360	8,102,184	12.712	8.575	8.575	8.589	8.575	8.670	940,986	8.6103	-1.09%
2019-07-25	0	12.80	12.78	12.80	12.78	12.94	1,415,659	18,142,575	12.816	8.670	8.656	8.670	8.656	8.765	2,090,052	8.6804	-0.31%
2019-07-24	0	12.84	12.82	12.84	12.80	13.04	715,700	9,208,642	12.867	8.697	8.683	8.697	8.670	8.832	1,056,646	8.7150	0.31%
2019-07-23	0	12.80	12.80	12.86	12.78	12.92	479,900	6,165,208	12.847	8.670	8.670	8.710	8.656	8.751	708,515	8.7016	-0.78%
2019-07-22	0	12.90	12.90	12.92	12.90	13.24	677,300	8,780,966	12.965	8.738	8.738	8.751	8.738	8.968	999,953	8.7814	-1.98%
2019-07-19	0	13.16	13.14	13.16	13.02	13.64	677,000	8,908,538	13.159	8.914	8.900	8.914	8.819	9.239	999,510	8.9129	1.39%
2019-07-18	0	12.98	12.98	13.00	12.92	13.24	487,400	6,335,847	12.999	8.792	8.792	8.805	8.751	8.968	719,588	8.8048	-1.07%
2019-07-17	0	13.12	13.12	13.14	13.10	13.28	489,800	6,451,990	13.173	8.887	8.887	8.900	8.873	8.995	723,131	8.9223	-1.06%
2019-07-16	0	13.26	13.24	13.26	13.10	13.34	562,000	7,411,810	13.188	8.981	8.968	8.981	8.873	9.036	829,726	8.9328	0.61%
2019-07-15	0	13.18	13.18	13.20	13.06	13.30	749,800	9,907,875	13.214	8.927	8.927	8.941	8.846	9.009	1,106,990	8.9503	0.00%
2019-07-12	0	13.18	13.18	13.20	13.12	13.38	1,098,400	14,555,156	13.251	8.927	8.927	8.941	8.887	9.063	1,621,657	8.9755	-1.64%
2019-07-11	0	13.40	13.40	13.42	13.16	13.76	1,137,800	15,231,662	13.387	9.076	9.076	9.090	8.914	9.320	1,679,826	9.0674	2.29%
2019-07-10	0	13.10	13.10	13.12	13.06	13.42	1,211,408	15,934,736	13.154	8.873	8.873	8.887	8.846	9.090	1,788,500	8.9096	-0.15%
2019-07-09	0	13.12	13.10	13.12	13.02	13.38	1,275,800	16,724,478	13.109	8.887	8.873	8.887	8.819	9.063	1,883,567	8.8792	-1.35%
2019-07-08	0	13.30	13.30	13.34	13.24	13.72	450,942	6,025,038	13.361	9.009	9.009	9.036	8.968	9.293	665,762	9.0498	-1.83%
2019-07-05	0	13.86	13.86	13.88	13.76	14.08	1,068,200	14,810,147	13.865	9.176	9.176	9.189	9.110	9.322	1,613,474	9.1790	-2.26%
2019-07-04	0	14.18	14.16	14.18	13.84	14.30	381,577	5,392,120	14.131	9.388	9.375	9.388	9.163	9.467	576,357	9.3555	1.43%
2019-07-03	0	13.98	13.92	13.98	13.92	14.32	560,981	7,845,142	13.985	9.255	9.216	9.255	9.216	9.481	847,340	9.2586	-1.41%
2019-07-02	0	14.18	14.16	14.18	14.02	14.38	1,227,755	17,377,532	14.154	9.388	9.375	9.388	9.282	9.520	1,854,476	9.3706	1.87%
2019-06-28	0	13.92	13.90	13.92	13.82	14.00	529,147	7,359,824	13.909	9.216	9.202	9.216	9.150	9.269	799,256	9.2083	-0.57%
2019-06-27	0	14.00	13.96	14.00	13.88	14.14	801,940	11,207,609	13.976	9.269	9.242	9.269	9.189	9.361	1,211,299	9.2526	1.16%
2019-06-26	0	13.84	13.82	13.84	13.42	14.00	935,400	12,960,034	13.855	9.163	9.150	9.163	8.885	9.269	1,412,885	9.1727	0.58%
2019-06-25	0	13.76	13.74	13.76	13.68	14.16	1,202,600	16,544,200	13.757	9.110	9.097	9.110	9.057	9.375	1,816,480	9.1078	-1.99%
2019-06-24	0	14.04	14.02	14.04	14.00	14.38	1,451,410	20,463,336	14.099	9.295	9.282	9.295	9.269	9.520	2,192,298	9.3342	1.15%
2019-06-21	0	13.88	13.86	13.88	13.82	14.30	14,316,797	199,240,086	13.917	9.189	9.176	9.189	9.150	9.467	21,624,959	9.2134	0.58%
2019-06-20	0	13.80	13.80	13.82	13.48	14.02	2,785,000	38,395,104	13.786	9.136	9.136	9.150	8.924	9.282	4,206,633	9.1273	2.83%
2019-06-19	0	13.42	13.42	13.44	13.34	13.76	1,333,800	17,984,505	13.484	8.885	8.885	8.898	8.832	9.110	2,014,652	8.9269	2.76%
2019-06-18	0	13.06	13.04	13.06	13.02	13.28	753,558	9,890,439	13.125	8.646	8.633	8.646	8.620	8.792	1,138,220	8.6894	-0.61%
2019-06-17	0	13.14	13.10	13.14	13.06	13.30	690,632	9,077,453	13.144	8.699	8.673	8.699	8.646	8.805	1,043,172	8.7018	0.31%
2019-06-14	0	13.10	13.08	13.10	13.08	13.40	879,164	11,552,037	13.140	8.673	8.660	8.673	8.660	8.871	1,327,943	8.6992	-1.80%
2019-06-13	0	13.34	13.32	13.34	13.24	13.44	699,600	9,326,428	13.331	8.832	8.819	8.832	8.766	8.898	1,056,718	8.8258	-0.45%
2019-06-12	0	13.40	13.34	13.40	13.34	13.82	1,062,400	14,282,070	13.443	8.871	8.832	8.871	8.832	9.150	1,604,713	8.9001	-3.60%
2019-06-11	0	13.90	13.90	13.92	13.36	13.96	1,764,990	24,283,928	13.759	9.202	9.202	9.216	8.845	9.242	2,665,948	9.1089	4.04%
2019-06-10	0	13.36	13.34	13.36	13.04	13.38	1,817,000	24,173,745	13.304	8.845	8.832	8.845	8.633	8.858	2,744,507	8.8080	1.83%
2019-06-06	0	13.12	13.12	13.14	13.00	13.20	1,044,800	13,685,093	13.098	8.686	8.686	8.699	8.607	8.739	1,578,129	8.6717	0.77%
2019-06-05	0	13.02	13.00	13.02	13.00	13.34	880,796	11,535,927	13.097	8.620	8.607	8.620	8.607	8.832	1,330,408	8.6710	-1.66%
2019-06-04	0	13.24	13.22	13.24	13.12	13.28	1,255,956	16,597,955	13.215	8.766	8.752	8.766	8.686	8.792	1,897,072	8.7492	-0.15%
2019-06-03	0	13.26	13.22	13.26	13.18	13.58	914,000	12,139,640	13.282	8.779	8.752	8.779	8.726	8.991	1,380,561	8.7933	-0.90%
2019-05-31	0	13.38	13.34	13.38	13.16	13.70	1,542,983	20,528,809	13.305	8.858	8.832	8.858	8.713	9.070	2,330,615	8.8083	0.60%
2019-05-30	0	13.30	13.30	13.34	13.28	13.66	1,873,600	25,151,646	13.424	8.805	8.805	8.832	8.792	9.044	2,829,999	8.8875	-1.77%
2019-05-29	0	13.54	13.52	13.54	13.44	14.14	2,211,600	30,181,428	13.647	8.964	8.951	8.964	8.898	9.361	3,340,535	9.0349	-5.84%
2019-05-28	0	14.38	14.36	14.38	13.76	14.38	4,157,837	59,448,859	14.298	9.520	9.507	9.520	9.110	9.520	6,280,249	9.4660	3.45%
2019-05-27	0	13.90	13.88	13.90	13.70	14.10	627,300	8,711,164	13.887	9.202	9.189	9.202	9.070	9.335	947,512	9.1937	1.46%
2019-05-24	0	13.70	13.70	13.72	13.68	14.12	902,600	12,461,909	13.807	9.070	9.070	9.083	9.057	9.348	1,363,342	9.1407	-0.44%
2019-05-23	0	13.76	13.74	13.76	13.66	14.20	1,656,700	23,008,052	13.888	9.110	9.097	9.110	9.044	9.401	2,502,380	9.1945	-3.23%
2019-05-22	0	14.22	14.22	14.24	14.18	14.58	1,104,800	15,835,036	14.333	9.414	9.414	9.428	9.388	9.653	1,668,757	9.4891	-1.25%
2019-05-21	0	14.40	14.36	14.40	14.30	14.58	786,400	11,320,330	14.395	9.534	9.507	9.534	9.467	9.653	1,187,826	9.5303	0.70%
2019-05-20	0	14.30	14.30	14.36	14.30	14.50	887,610	12,782,110	14.401	9.467	9.467	9.507	9.467	9.600	1,340,700	9.5339	-1.52%
2019-05-17	0	14.52	14.52	14.54	14.52	15.62	2,163,600	31,645,168	14.626	9.613	9.613	9.626	9.613	10.34	3,268,033	9.6832	-0.55%
2019-05-16	0	14.60	14.60	14.66	14.52	14.72	1,320,508	19,323,136	14.633	9.666	9.666	9.706	9.613	9.745	1,994,575	9.6878	0.55%
2019-05-15	0	14.52	14.50	14.52	14.38	14.70	1,728,158	25,207,006	14.586	9.613	9.600	9.613	9.520	9.732	2,610,315	9.6567	-1.09%
2019-05-14	0	14.68	14.68	14.70	14.54	15.00	1,793,280	26,372,783	14.707	9.719	9.719	9.732	9.626	9.931	2,708,679	9.7364	-3.17%
2019-05-10	0	15.16	15.16	15.18	14.94	15.40	1,812,600	27,481,198	15.161	10.04	10.04	10.05	9.891	10.20	2,737,861	10.037	1.20%
2019-05-09	0	14.98	14.94	14.98	14.90	15.44	2,219,104	33,465,425	15.081	9.918	9.891	9.918	9.865	10.22	3,351,869	9.9841	-2.47%
2019-05-08	0	15.36	15.30	15.36	15.04	15.56	2,553,000	39,294,598	15.392	10.17	10.13	10.17	9.957	10.30	3,856,206	10.190	-0.65%
2019-05-07	0	15.46	15.42	15.46	15.32	15.84	2,539,400	39,357,809	15.499	10.24	10.21	10.24	10.14	10.49	3,835,664	10.261	-1.40%
2019-05-06	0	15.68	15.68	15.70	15.52	16.50	4,111,978	65,024,421	15.813	10.38	10.38	10.39	10.28	10.92	6,210,981	10.469	-6.00%
2019-05-03	0	16.68	16.66	16.68	16.52	16.80	4,063,200	67,664,768	16.653	11.04	11.03	11.04	10.94	11.12	6,137,304	11.025	0.24%
2019-05-02	0	16.64	16.60	16.64	16.56	16.92	2,785,500	46,389,180	16.654	11.02	10.99	11.02	10.96	11.20	4,207,388	11.026	-0.72%
2019-04-30	0	16.76	16.70	16.76	16.56	16.78	4,251,100	71,001,528	16.702	11.10	11.06	11.10	10.96	11.11	6,421,119	11.057	0.48%
2019-04-29	0	16.68	16.68	16.70	16.58	16.74	2,159,300	36,032,087	16.687	11.04	11.04	11.06	10.98	11.08	3,261,538	11.048	0.24%
2019-04-26	0	16.64	16.54	16.64	16.44	16.74	2,600,900	43,234,082	16.623	11.02	10.95	11.02	10.88	11.08	3,928,557	11.005	-0.12%
2019-04-25	0	16.66	16.64	16.66	16.52	16.86	2,380,311	39,589,740	16.632	11.03	11.02	11.03	10.94	11.16	3,595,366	11.011	-0.24%
2019-04-24	0	16.70	16.70	16.72	16.56	16.96	26,659,802	445,047,468	16.694	11.06	11.06	11.07	10.96	11.23	40,268,583	11.052	0.00%
2019-04-23	0	16.70	16.68	16.70	16.42	16.96	16,990,616	284,239,444	16.729	11.06	11.04	11.06	10.87	11.23	25,663,658	11.076	1.58%
2019-04-18	0	16.44	16.42	16.44	16.34	16.60	4,268,600	70,130,462	16.429	10.88	10.87	10.88	10.82	10.99	6,447,552	10.877	0.24%
2019-04-17	0	16.40	16.38	16.40	16.36	16.54	1,744,000	28,634,570	16.419	10.86	10.84	10.86	10.83	10.95	2,634,243	10.870	-0.24%
2019-04-16	0	16.44	16.44	16.46	16.22	16.50	1,918,243	31,413,160	16.376	10.88	10.88	10.90	10.74	10.92	2,897,431	10.842	0.86%
2019-04-15	0	16.30	16.28	16.30	16.28	16.68	2,538,200	41,902,800	16.509	10.79	10.78	10.79	10.78	11.04	3,833,851	10.930	-0.73%
2019-04-12	0	16.42	16.42	16.44	16.28	16.48	2,702,000	44,287,284	16.391	10.87	10.87	10.88	10.78	10.91	4,081,265	10.851	0.74%
2019-04-11	0	16.30	16.30	16.32	16.24	16.64	3,529,000	58,010,598	16.438	10.79	10.79	10.80	10.75	11.02	5,330,416	10.883	-0.97%
2019-04-10	0	16.46	16.44	16.46	16.30	17.04	14,306,977	235,151,440	16.436	10.90	10.88	10.90	10.79	11.28	21,610,126	10.882	-6.69%
2019-04-09	0	17.64	17.62	17.64	17.54	18.22	1,759,200	31,049,036	17.650	11.68	11.67	11.68	11.61	12.06	2,657,202	11.685	-0.90%
2019-04-08	0	17.80	17.76	17.80	17.68	18.30	1,091,600	19,495,045	17.859	11.78	11.76	11.78	11.71	12.12	1,648,819	11.824	-0.89%
2019-04-04	0	17.96	17.94	17.96	17.84	18.36	1,131,600	20,340,885	17.975	11.89	11.88	11.89	11.81	12.16	1,709,237	11.901	0.22%
2019-04-03	0	17.92	17.92	18.00	17.86	18.20	2,458,059	44,251,738	18.003	11.86	11.86	11.92	11.82	12.05	3,712,801	11.919	-0.44%
2019-04-02	0	18.00	17.96	18.00	17.72	18.16	2,079,800	37,322,815	17.945	11.92	11.89	11.92	11.73	12.02	3,141,456	11.881	1.69%
2019-04-01	0	17.70	17.68	17.70	17.66	17.94	1,943,400	34,547,124	17.777	11.72	11.71	11.72	11.69	11.88	2,935,429	11.769	1.14%
2019-03-29	0	17.50	17.48	17.50	16.98	17.66	2,086,015	36,313,297	17.408	11.59	11.57	11.59	11.24	11.69	3,150,844	11.525	2.46%
2019-03-28	0	17.08	17.04	17.08	16.96	17.28	872,386	14,897,275	17.077	11.31	11.28	11.31	11.23	11.44	1,317,705	11.305	-0.35%
2019-03-27	0	17.14	17.14	17.16	17.06	17.40	548,070	9,411,971	17.173	11.35	11.35	11.36	11.29	11.52	827,838	11.369	0.12%
2019-03-26	0	17.12	17.08	17.12	16.94	17.46	950,675	16,204,710	17.046	11.33	11.31	11.33	11.22	11.56	1,435,957	11.285	-0.23%
2019-03-25	0	17.16	17.14	17.16	17.02	17.64	1,175,700	20,273,260	17.244	11.36	11.35	11.36	11.27	11.68	1,775,849	11.416	-1.94%
2019-03-22	0	17.50	17.48	17.50	17.38	17.58	1,350,310	23,574,772	17.459	11.59	11.57	11.59	11.51	11.64	2,039,590	11.559	0.81%
2019-03-21	0	17.36	17.36	17.38	17.00	17.50	1,220,691	21,227,522	17.390	11.49	11.49	11.51	11.25	11.59	1,843,806	11.513	0.93%
2019-03-20	0	17.20	17.20	17.22	17.18	17.60	748,000	12,926,746	17.282	11.39	11.39	11.40	11.37	11.65	1,129,825	11.441	-1.26%
2019-03-19	0	17.42	17.40	17.42	17.30	17.50	839,400	14,607,236	17.402	11.53	11.52	11.53	11.45	11.59	1,267,881	11.521	0.93%
2019-03-18	0	17.26	17.26	17.28	17.10	17.96	1,201,376	20,778,050	17.295	11.43	11.43	11.44	11.32	11.89	1,814,631	11.450	-0.35%
2019-03-15	0	17.32	17.30	17.32	17.18	17.46	3,697,944	64,033,913	17.316	11.47	11.45	11.47	11.37	11.56	5,585,599	11.464	0.23%
2019-03-14	0	17.28	17.26	17.28	17.12	17.56	628,000	10,887,180	17.336	11.44	11.43	11.44	11.33	11.63	948,569	11.477	-0.58%
2019-03-13	0	17.38	17.38	17.40	17.20	17.58	1,492,731	25,969,775	17.398	11.51	11.51	11.52	11.39	11.64	2,254,711	11.518	0.00%
2019-03-12	0	17.38	17.38	17.44	17.10	17.58	1,545,200	26,981,346	17.461	11.51	11.51	11.55	11.32	11.64	2,333,964	11.560	1.28%
2019-03-11	0	17.16	17.12	17.16	16.88	17.18	630,182	10,776,823	17.101	11.36	11.33	11.36	11.18	11.37	951,865	11.322	0.82%
2019-03-08	0	17.02	17.00	17.02	16.96	17.44	2,493,064	43,045,828	17.266	11.27	11.25	11.27	11.23	11.55	3,765,675	11.431	-3.19%
2019-03-07	0	17.58	17.56	17.58	17.38	18.08	4,344,845	77,127,160	17.751	11.64	11.63	11.64	11.51	11.97	6,562,718	11.752	-1.12%
2019-03-06	0	17.78	17.70	17.78	17.52	17.82	1,547,748	27,451,515	17.736	11.77	11.72	11.77	11.60	11.80	2,337,813	11.742	1.72%
2019-03-05	0	17.48	17.48	17.50	17.30	17.66	2,737,840	47,696,712	17.421	11.57	11.57	11.59	11.45	11.69	4,135,400	11.534	-1.02%
2019-03-04	0	17.66	17.62	17.66	17.48	17.88	4,497,600	79,502,970	17.677	11.69	11.67	11.69	11.57	11.84	6,793,448	11.703	1.26%
2019-03-01	0	17.44	17.42	17.44	17.28	17.60	3,853,800	67,213,268	17.441	11.55	11.53	11.55	11.44	11.65	5,821,013	11.547	-0.23%
2019-02-28	0	17.48	17.46	17.48	17.34	17.84	4,614,160	80,687,104	17.487	11.57	11.56	11.57	11.48	11.81	6,969,507	11.577	-1.13%
2019-02-27	0	17.68	17.66	17.68	17.60	18.96	2,882,400	52,406,100	18.181	11.71	11.69	11.71	11.65	12.55	4,353,752	12.037	-4.74%
2019-02-26	0	18.56	18.54	18.56	18.40	19.22	4,947,200	93,488,128	18.897	12.29	12.27	12.29	12.18	12.72	7,472,551	12.511	-1.28%
2019-02-25	0	18.80	18.78	18.80	18.60	19.20	13,549,200	256,331,171	18.919	12.45	12.43	12.45	12.31	12.71	20,465,534	12.525	1.62%
2019-02-22	0	18.50	18.48	18.50	17.90	18.84	3,017,790	55,860,893	18.511	12.25	12.23	12.25	11.85	12.47	4,558,253	12.255	1.09%
2019-02-21	0	18.30	18.24	18.30	18.10	18.40	886,200	16,177,948	18.255	12.12	12.08	12.12	11.98	12.18	1,338,570	12.086	0.22%
2019-02-20	0	18.26	18.20	18.26	17.80	18.48	2,521,657	46,045,437	18.260	12.09	12.05	12.09	11.78	12.23	3,808,864	12.089	1.78%
2019-02-19	0	17.94	17.94	17.98	17.94	18.04	759,926	13,669,074	17.987	11.88	11.88	11.90	11.88	11.94	1,147,838	11.909	1.36%
2019-02-18	0	17.70	17.68	17.70	17.28	17.96	1,949,700	34,552,714	17.722	11.72	11.71	11.72	11.44	11.89	2,944,945	11.733	2.31%
2019-02-15	0	17.30	17.20	17.30	17.10	17.36	1,043,600	17,978,128	17.227	11.45	11.39	11.45	11.32	11.49	1,576,317	11.405	-0.12%
2019-02-14	0	17.32	17.28	17.32	17.08	17.50	1,387,400	23,966,408	17.274	11.47	11.44	11.47	11.31	11.59	2,095,613	11.436	-0.46%
2019-02-13	0	17.40	17.38	17.40	17.10	17.60	960,800	16,717,876	17.400	11.52	11.51	11.52	11.32	11.65	1,451,251	11.520	0.46%
2019-02-12	0	17.32	17.30	17.32	17.06	17.40	1,127,088	19,500,248	17.301	11.47	11.45	11.47	11.29	11.52	1,702,422	11.454	-0.35%
2019-02-11	0	17.38	17.36	17.38	17.00	17.50	849,514	14,732,734	17.343	11.51	11.49	11.51	11.25	11.59	1,283,158	11.482	0.70%
2019-02-08	0	17.26	17.26	17.28	17.02	17.68	745,364	12,865,668	17.261	11.43	11.43	11.44	11.27	11.71	1,125,843	11.428	-1.93%
2019-02-04	0	17.60	17.60	17.64	16.90	17.86	328,549	5,710,790	17.382	11.65	11.65	11.68	11.19	11.82	496,260	11.508	3.17%
2019-02-01	0	17.06	17.04	17.06	16.64	18.00	721,200	12,272,534	17.017	11.29	11.28	11.29	11.02	11.92	1,089,344	11.266	2.03%
2019-01-31	0	16.72	16.70	16.72	16.48	16.88	3,950,800	65,626,916	16.611	11.07	11.06	11.07	10.91	11.18	5,967,528	10.997	3.21%
2019-01-30	0	16.20	16.20	16.22	16.06	16.40	482,800	7,827,632	16.213	10.73	10.73	10.74	10.63	10.86	729,250	10.734	-1.34%
2019-01-29	0	16.42	16.40	16.42	16.16	17.26	574,800	9,443,668	16.430	10.87	10.86	10.87	10.70	11.43	868,213	10.877	-2.96%
2019-01-28	0	16.92	16.90	16.92	16.54	17.30	1,431,400	24,317,076	16.988	11.20	11.19	11.20	10.95	11.45	2,162,073	11.247	-1.05%
2019-01-25	0	17.10	17.08	17.10	16.98	17.16	1,840,200	31,387,626	17.057	11.32	11.31	11.32	11.24	11.36	2,779,550	11.292	1.42%
2019-01-24	0	16.86	16.82	16.86	16.50	16.86	1,125,000	18,864,854	16.769	11.16	11.14	11.16	10.92	11.16	1,699,268	11.102	1.81%
2019-01-23	0	16.56	16.50	16.56	16.08	16.58	969,400	15,952,508	16.456	10.96	10.92	10.96	10.65	10.98	1,464,241	10.895	1.35%
2019-01-22	0	16.34	16.30	16.34	16.20	16.68	856,800	13,983,680	16.321	10.82	10.79	10.82	10.73	11.04	1,294,163	10.805	-0.61%
2019-01-21	0	16.44	16.40	16.44	16.32	16.62	1,431,600	23,516,832	16.427	10.88	10.86	10.88	10.80	11.00	2,162,376	10.875	0.74%
2019-01-18	0	16.32	16.30	16.32	15.80	16.38	1,128,200	18,403,728	16.313	10.80	10.79	10.80	10.46	10.84	1,704,102	10.800	0.25%
2019-01-17	0	16.28	16.26	16.28	16.16	17.00	962,800	15,710,808	16.318	10.78	10.76	10.78	10.70	11.25	1,454,272	10.803	-0.61%
2019-01-16	0	16.38	16.36	16.38	16.10	16.40	947,000	15,431,772	16.295	10.84	10.83	10.84	10.66	10.86	1,430,406	10.788	0.61%
2019-01-15	0	16.28	16.24	16.28	15.92	16.30	1,008,400	16,344,760	16.209	10.78	10.75	10.78	10.54	10.79	1,523,149	10.731	2.78%
2019-01-14	0	15.84	15.82	15.84	15.80	16.30	632,600	10,033,304	15.860	10.49	10.47	10.49	10.46	10.79	955,517	10.500	-0.75%
2019-01-11	0	15.96	15.90	15.96	15.78	16.34	720,540	11,445,252	15.884	10.57	10.53	10.57	10.45	10.82	1,088,347	10.516	0.88%
2019-01-10	0	15.82	15.80	15.82	15.62	16.40	600,160	9,500,334	15.830	10.47	10.46	10.47	10.34	10.86	906,518	10.480	-0.25%
2019-01-09	0	15.86	15.80	15.86	15.46	15.92	744,160	11,765,251	15.810	10.50	10.46	10.50	10.24	10.54	1,124,024	10.467	3.52%
2019-01-08	0	15.32	15.30	15.36	15.26	15.92	422,740	6,571,579	15.545	10.14	10.13	10.17	10.10	10.54	638,532	10.292	-3.28%
2019-01-07	0	15.84	15.78	15.84	15.66	16.38	796,400	12,658,388	15.895	10.49	10.45	10.49	10.37	10.84	1,202,931	10.523	0.25%
2019-01-04	0	15.80	15.80	15.82	15.74	16.22	1,049,160	16,745,644	15.961	10.46	10.46	10.47	10.42	10.74	1,584,715	10.567	0.38%
2019-01-03	0	15.74	15.68	15.74	15.54	15.90	341,200	5,367,652	15.732	10.42	10.38	10.42	10.29	10.53	515,369	10.415	-0.38%
2019-01-02	0	15.80	15.72	15.80	15.68	16.20	127,008	2,008,353	15.813	10.46	10.41	10.46	10.38	10.73	191,841	10.469	-0.25%
2018-12-31	0	15.84	15.82	15.84	15.84	16.26	1,708,520	27,379,992	16.026	10.49	10.47	10.49	10.49	10.76	2,580,652	10.610	0.00%
2018-12-28	0	15.84	15.82	15.84	15.50	16.18	1,350,200	21,464,196	15.897	10.49	10.47	10.49	10.26	10.71	2,039,424	10.525	2.33%
2018-12-27	0	15.48	15.48	15.50	15.32	15.66	154,120	2,390,755	15.512	10.25	10.25	10.26	10.14	10.37	232,792	10.270	-2.52%
2018-12-24	0	15.88	15.84	15.88	15.36	15.98	222,353	3,505,092	15.764	10.51	10.49	10.51	10.17	10.58	335,855	10.436	1.93%
2018-12-21	0	15.58	15.58	15.60	15.38	15.76	352,103	5,485,218	15.578	10.31	10.31	10.33	10.18	10.43	531,838	10.314	-1.64%
2018-12-20	0	15.84	15.72	15.84	15.42	16.24	1,511,800	23,967,484	15.854	10.49	10.41	10.49	10.21	10.75	2,283,514	10.496	1.15%
2018-12-19	0	15.66	15.66	15.68	15.60	15.96	108,299	1,698,930	15.687	10.37	10.37	10.38	10.33	10.57	163,581	10.386	-0.76%
2018-12-18	0	15.78	15.74	15.78	15.46	15.96	264,400	4,148,960	15.692	10.45	10.42	10.45	10.24	10.57	399,366	10.389	2.20%
2018-12-17	0	15.44	15.44	15.68	15.44	16.66	386,200	6,049,370	15.664	10.22	10.22	10.38	10.22	11.03	583,340	10.370	-4.57%
2018-12-14	0	16.18	16.12	16.18	15.82	16.40	296,400	4,787,848	16.153	10.71	10.67	10.71	10.47	10.86	447,701	10.694	1.00%
2018-12-13	0	16.02	16.00	16.02	15.82	16.28	320,000	5,120,332	16.001	10.61	10.59	10.61	10.47	10.78	483,347	10.593	0.88%
2018-12-12	0	15.88	15.82	15.88	15.62	16.12	120,400	1,909,040	15.856	10.51	10.47	10.51	10.34	10.67	181,859	10.497	2.32%
2018-12-11	0	15.52	15.52	15.54	15.46	15.98	225,600	3,522,828	15.615	10.28	10.28	10.29	10.24	10.58	340,760	10.338	-0.89%
2018-12-10	0	15.66	15.66	15.70	15.58	15.80	287,600	4,519,636	15.715	10.37	10.37	10.39	10.31	10.46	434,408	10.404	0.00%
2018-12-07	0	15.66	15.66	15.68	15.60	16.98	534,800	8,635,884	16.148	10.37	10.37	10.38	10.33	11.24	807,794	10.691	-1.88%
2018-12-06	0	15.96	15.94	15.96	15.80	17.14	353,672	5,696,221	16.106	10.57	10.55	10.57	10.46	11.35	534,208	10.663	-4.43%
2018-12-05	0	16.70	16.68	16.70	16.56	16.86	457,380	7,630,331	16.683	11.06	11.04	11.06	10.96	11.16	690,855	11.045	-1.07%
2018-12-04	0	16.88	16.86	16.88	16.62	16.94	1,195,484	20,070,308	16.788	11.18	11.16	11.18	11.00	11.22	1,805,732	11.115	1.20%
2018-12-03	0	16.68	16.64	16.68	16.48	16.86	880,500	14,657,586	16.647	11.04	11.02	11.04	10.91	11.16	1,329,961	11.021	2.58%
2018-11-30	0	16.26	16.04	16.26	15.90	16.40	1,464,800	23,717,154	16.191	10.76	10.62	10.76	10.53	10.86	2,212,523	10.720	1.12%
2018-11-29	0	16.08	16.02	16.08	15.96	16.44	344,690	5,582,506	16.196	10.65	10.61	10.65	10.57	10.88	520,641	10.722	-0.25%
2018-11-28	0	16.12	16.04	16.12	15.98	16.32	659,590	10,640,377	16.132	10.67	10.62	10.67	10.58	10.80	996,285	10.680	0.25%
2018-11-27	0	16.08	16.02	16.08	15.98	16.24	374,910	6,035,092	16.097	10.65	10.61	10.65	10.58	10.75	566,287	10.657	0.12%
2018-11-26	0	16.06	15.96	16.06	15.64	16.06	535,440	8,522,400	15.917	10.63	10.57	10.63	10.35	10.63	808,761	10.538	1.65%
2018-11-23	0	15.80	15.80	15.82	15.62	16.36	403,400	6,422,684	15.921	10.46	10.46	10.47	10.34	10.83	609,320	10.541	-2.11%
2018-11-22	0	16.14	16.12	16.14	16.04	16.28	215,190	3,477,709	16.161	10.69	10.67	10.69	10.62	10.78	325,036	10.699	-0.12%
2018-11-21	0	16.16	16.10	16.16	16.04	16.46	924,200	14,980,980	16.210	10.70	10.66	10.70	10.62	10.90	1,395,968	10.732	-0.25%
2018-11-20	0	16.20	16.18	16.20	16.04	17.00	923,984	15,166,101	16.414	10.73	10.71	10.73	10.62	11.25	1,395,642	10.867	-4.37%
2018-11-19	0	16.94	16.88	16.94	16.70	17.18	1,655,283	28,084,594	16.967	11.22	11.18	11.22	11.06	11.37	2,500,240	11.233	1.44%
2018-11-16	0	16.70	16.62	16.70	16.36	16.86	1,423,258	23,646,155	16.614	11.06	11.00	11.06	10.83	11.16	2,149,775	10.999	1.58%
2018-11-15	0	16.44	16.36	16.44	16.06	16.46	1,126,600	18,463,820	16.389	10.88	10.83	10.88	10.63	10.90	1,701,685	10.850	2.11%
2018-11-14	0	16.10	16.06	16.10	16.08	16.88	718,572	11,712,117	16.299	10.66	10.63	10.66	10.65	11.18	1,085,375	10.791	-1.11%
2018-11-13	0	16.28	16.28	16.30	15.98	16.54	1,083,751	17,624,789	16.263	10.78	10.78	10.79	10.58	10.95	1,636,963	10.767	1.75%
2018-11-12	0	16.00	15.96	16.00	15.76	16.64	708,100	11,463,736	16.189	10.59	10.57	10.59	10.43	11.02	1,069,557	10.718	3.23%
2018-11-09	0	15.50	15.48	15.50	15.40	16.74	371,400	5,867,276	15.798	10.26	10.25	10.26	10.20	11.08	560,985	10.459	-5.60%
2018-11-08	0	16.42	16.42	16.44	16.30	17.00	545,850	9,048,779	16.577	10.87	10.87	10.88	10.79	11.25	824,485	10.975	-2.26%
2018-11-07	0	16.80	16.78	16.80	16.60	16.98	227,000	3,808,124	16.776	11.12	11.11	11.12	10.99	11.24	342,875	11.106	0.48%
2018-11-06	0	16.72	16.70	16.72	16.54	16.98	475,800	7,944,192	16.697	11.07	11.06	11.07	10.95	11.24	718,677	11.054	0.97%
2018-11-05	0	16.56	16.50	16.56	16.34	16.92	802,072	13,275,480	16.552	10.96	10.92	10.96	10.82	11.20	1,211,498	10.958	-1.31%
2018-11-02	0	16.78	16.74	16.78	16.68	17.02	1,503,532	25,204,587	16.764	11.11	11.08	11.11	11.04	11.27	2,271,026	11.098	1.70%
2018-11-01	0	16.50	16.44	16.50	16.02	17.08	1,382,760	23,199,510	16.778	10.92	10.88	10.92	10.61	11.31	2,088,605	11.108	-0.12%
2018-10-31	0	16.52	16.44	16.52	16.38	16.68	698,800	11,570,762	16.558	10.94	10.88	10.94	10.84	11.04	1,055,510	10.962	1.23%
2018-10-30	0	16.32	16.30	16.32	15.84	16.84	1,084,000	17,763,966	16.387	10.80	10.79	10.80	10.49	11.15	1,637,339	10.849	0.00%
2018-10-29	0	16.32	16.26	16.32	15.96	16.66	241,704	3,916,256	16.203	10.80	10.76	10.80	10.57	11.03	365,084	10.727	-0.73%
2018-10-26	0	16.44	16.40	16.44	16.28	16.90	504,200	8,324,842	16.511	10.88	10.86	10.88	10.78	11.19	761,574	10.931	-0.84%
2018-10-25	0	16.58	16.42	16.58	16.28	17.16	664,000	10,924,644	16.453	10.98	10.87	10.98	10.78	11.36	1,002,946	10.893	0.24%
2018-10-24	0	16.54	16.48	16.54	16.16	16.98	592,080	9,792,955	16.540	10.95	10.91	10.95	10.70	11.24	894,314	10.950	2.35%
2018-10-23	0	16.16	16.16	16.40	16.16	17.42	458,600	7,664,396	16.713	10.70	10.70	10.86	10.70	11.53	692,697	11.065	-4.83%
2018-10-22	0	16.98	16.84	16.98	16.32	17.26	1,280,000	21,645,402	16.911	11.24	11.15	11.24	10.80	11.43	1,933,390	11.196	4.17%
2018-10-19	0	16.30	16.24	16.30	15.98	16.40	338,800	5,490,594	16.206	10.79	10.75	10.79	10.58	10.86	511,744	10.729	1.75%
2018-10-18	0	16.02	15.92	16.02	15.70	16.10	205,210	3,264,975	15.910	10.61	10.54	10.61	10.39	10.66	309,962	10.533	-0.50%
2018-10-16	0	16.10	16.02	16.10	15.50	16.18	628,042	10,014,136	15.945	10.66	10.61	10.66	10.26	10.71	948,633	10.556	1.90%
2018-10-15	0	15.80	15.78	15.80	15.58	16.06	899,890	14,217,531	15.799	10.46	10.45	10.46	10.31	10.63	1,359,248	10.460	0.64%
2018-10-12	0	15.70	15.70	15.72	15.34	16.08	805,600	12,547,804	15.576	10.39	10.39	10.41	10.16	10.65	1,216,827	10.312	1.29%
2018-10-11	0	15.50	15.42	15.50	14.88	15.90	1,078,669	16,614,343	15.403	10.26	10.21	10.26	9.851	10.53	1,629,287	10.197	-1.27%
2018-10-10	0	15.70	15.70	15.88	15.70	16.12	158,806	2,523,314	15.889	10.39	10.39	10.51	10.39	10.67	239,870	10.519	-1.26%
2018-10-09	0	15.90	15.90	16.00	15.70	16.04	1,186,480	18,874,761	15.908	10.53	10.53	10.59	10.39	10.62	1,792,131	10.532	1.02%
2018-10-08	0	15.74	15.72	15.86	15.74	16.20	336,600	5,362,832	15.932	10.42	10.41	10.50	10.42	10.73	508,421	10.548	-1.38%
2018-10-05	0	15.96	15.92	15.96	15.84	16.08	295,400	4,721,001	15.982	10.57	10.54	10.57	10.49	10.65	446,190	10.581	0.76%
2018-10-04	0	15.84	15.84	15.88	15.78	16.42	283,800	4,533,860	15.976	10.49	10.49	10.51	10.45	10.87	428,669	10.577	-3.41%
2018-10-03	0	16.40	16.36	16.40	16.10	16.74	422,849	6,959,957	16.460	10.86	10.83	10.86	10.66	11.08	638,697	10.897	0.37%
2018-10-02	0	16.34	16.30	16.34	16.04	16.66	448,400	7,303,884	16.289	10.82	10.79	10.82	10.62	11.03	677,291	10.784	1.49%
2018-09-28	0	16.10	16.00	16.10	15.76	16.34	244,600	3,932,056	16.076	10.66	10.59	10.66	10.43	10.82	369,459	10.643	-1.71%
2018-09-27	0	16.38	16.14	16.38	16.00	16.50	545,800	8,880,340	16.270	10.84	10.69	10.84	10.59	10.92	824,409	10.772	1.11%
2018-09-26	0	16.20	16.18	16.20	15.98	16.46	532,413	8,615,733	16.182	10.73	10.71	10.73	10.58	10.90	804,189	10.714	1.50%
2018-09-24	0	15.96	15.96	16.00	15.80	16.30	184,000	2,942,528	15.992	10.57	10.57	10.59	10.46	10.79	277,925	10.587	-3.62%
2018-09-21	0	16.56	16.52	16.56	16.18	16.68	1,459,319	24,116,650	16.526	10.96	10.94	10.96	10.71	11.04	2,204,244	10.941	1.47%
2018-09-20	0	16.32	16.32	16.50	15.88	16.50	634,800	10,335,168	16.281	10.80	10.80	10.92	10.51	10.92	958,840	10.779	-0.24%
2018-09-19	0	16.36	16.28	16.36	15.84	16.40	403,600	6,538,280	16.200	10.83	10.78	10.83	10.49	10.86	609,622	10.725	2.38%
2018-09-18	0	15.98	15.90	15.98	15.32	16.18	371,922	5,873,112	15.791	10.58	10.53	10.58	10.14	10.71	561,774	10.455	3.77%
2018-09-17	0	15.40	15.38	15.40	15.28	16.48	467,200	7,223,512	15.461	10.20	10.18	10.20	10.12	10.91	705,687	10.236	-5.98%
2018-09-14	0	16.38	16.32	16.38	15.88	16.38	613,636	9,907,491	16.146	10.84	10.80	10.84	10.51	10.84	926,873	10.689	2.25%
2018-09-13	0	16.02	16.00	16.02	15.40	16.26	836,200	13,377,453	15.998	10.61	10.59	10.61	10.20	10.76	1,263,047	10.591	4.71%
2018-09-12	0	15.30	15.28	15.30	14.52	16.46	288,600	4,423,120	15.326	10.13	10.12	10.13	9.613	10.90	435,919	10.147	2.55%
2018-09-11	0	14.92	14.74	14.92	14.66	15.22	554,200	8,276,244	14.934	9.878	9.759	9.878	9.706	10.08	837,097	9.8868	-2.10%
2018-09-10	0	15.24	15.24	15.26	15.18	15.80	673,600	10,480,976	15.560	10.09	10.09	10.10	10.05	10.46	1,017,446	10.301	-3.05%
2018-09-07	0	15.72	15.64	15.72	15.56	15.86	344,400	5,409,728	15.708	10.41	10.35	10.41	10.30	10.50	520,203	10.399	1.95%
2018-09-06	0	15.42	15.42	15.46	15.04	15.64	403,760	6,217,558	15.399	10.21	10.21	10.24	9.957	10.35	609,864	10.195	2.94%
2018-09-05	0	14.98	14.98	15.00	14.86	16.90	1,374,268	21,200,756	15.427	9.918	9.918	9.931	9.838	11.19	2,075,778	10.213	-9.76%
2018-09-04	0	16.60	16.56	16.60	16.06	16.94	270,000	4,450,224	16.482	10.99	10.96	10.99	10.63	11.22	407,824	10.912	2.22%
2018-09-03	0	16.24	16.24	16.28	16.02	16.60	310,520	5,043,728	16.243	10.75	10.75	10.78	10.61	10.99	469,028	10.754	0.25%
2018-08-31	0	16.20	16.20	16.22	15.82	16.60	1,451,000	23,425,038	16.144	10.73	10.73	10.74	10.47	10.99	2,191,678	10.688	1.76%
2018-08-30	0	15.92	15.90	15.92	15.82	17.28	311,148	5,038,409	16.193	10.54	10.53	10.54	10.47	11.44	469,977	10.721	-4.33%
2018-08-29	0	16.64	16.62	16.64	16.28	17.00	507,400	8,459,160	16.672	11.02	11.00	11.02	10.78	11.25	766,408	11.037	-0.24%
2018-08-28	0	16.68	16.68	16.70	16.30	17.30	714,600	11,909,496	16.666	11.04	11.04	11.06	10.79	11.45	1,079,375	11.034	-3.58%
2018-08-27	0	17.30	17.22	17.30	16.48	17.30	431,400	7,247,452	16.800	11.45	11.40	11.45	10.91	11.45	651,613	11.122	4.22%
2018-08-24	0	16.60	16.56	16.60	16.30	16.98	384,200	6,379,568	16.605	10.99	10.96	10.99	10.79	11.24	580,319	10.993	-2.35%
2018-08-23	0	17.00	16.98	17.00	16.62	17.20	678,180	11,519,409	16.986	11.25	11.24	11.25	11.00	11.39	1,024,364	11.245	-0.23%
2018-08-22	0	17.04	17.00	17.04	16.92	17.38	565,800	9,647,822	17.052	11.28	11.25	11.28	11.20	11.51	854,619	11.289	-1.96%
2018-08-21	0	17.38	17.32	17.38	16.76	17.50	523,200	9,043,348	17.285	11.51	11.47	11.51	11.10	11.59	790,273	11.443	4.07%
2018-08-20	0	16.70	16.66	16.70	16.10	17.28	513,600	8,600,870	16.746	11.06	11.03	11.06	10.66	11.44	775,773	11.087	3.60%
2018-08-17	0	16.12	16.10	16.12	15.90	16.52	398,000	6,426,200	16.146	10.67	10.66	10.67	10.53	10.94	601,163	10.690	1.90%
2018-08-16	0	15.82	15.76	15.82	15.58	16.52	235,800	3,760,992	15.950	10.47	10.43	10.47	10.31	10.94	356,167	10.560	-1.98%
2018-08-15	0	16.14	16.06	16.14	15.92	16.52	404,600	6,542,040	16.169	10.69	10.63	10.69	10.54	10.94	611,132	10.705	-1.22%
2018-08-14	0	16.34	16.34	16.36	16.04	16.60	255,400	4,160,256	16.289	10.82	10.82	10.83	10.62	10.99	385,772	10.784	1.87%
2018-08-13	0	16.04	16.04	16.08	15.66	16.66	231,200	3,717,318	16.078	10.62	10.62	10.65	10.37	11.03	349,219	10.645	-1.72%
2018-08-10	0	16.32	16.24	16.36	16.22	16.70	361,623	5,918,711	16.367	10.80	10.75	10.83	10.74	11.06	546,217	10.836	-0.37%
2018-08-09	0	16.38	16.34	16.38	16.24	16.50	84,583	1,382,840	16.349	10.84	10.82	10.84	10.75	10.92	127,759	10.824	1.99%
2018-08-08	0	16.06	16.06	16.08	16.00	16.46	421,800	6,778,217	16.070	10.63	10.63	10.65	10.59	10.90	637,112	10.639	0.50%
2018-08-07	0	15.98	15.90	15.98	15.50	15.98	411,000	6,517,866	15.859	10.58	10.53	10.58	10.26	10.58	620,799	10.499	1.40%
2018-08-06	0	15.76	15.74	15.76	15.48	16.58	294,800	4,648,764	15.769	10.43	10.42	10.43	10.25	10.98	445,284	10.440	0.77%
2018-08-03	0	15.64	15.54	15.64	15.42	16.20	379,200	5,963,376	15.726	10.35	10.29	10.35	10.21	10.73	572,767	10.412	-0.26%
2018-08-02	0	15.68	15.68	15.82	15.48	16.14	181,800	2,862,605	15.746	10.38	10.38	10.47	10.25	10.69	274,602	10.425	-4.39%
2018-08-01	0	16.40	16.30	16.40	15.70	16.40	471,000	7,703,748	16.356	10.86	10.79	10.86	10.39	10.86	711,427	10.829	0.74%
2018-07-31	0	16.28	16.18	16.28	15.98	16.46	424,600	6,903,826	16.260	10.78	10.71	10.78	10.58	10.90	641,342	10.765	1.24%
2018-07-30	0	16.08	16.00	16.08	15.68	16.18	251,200	4,006,972	15.951	10.65	10.59	10.65	10.38	10.71	379,428	10.561	0.75%
2018-07-27	0	15.96	15.88	15.96	15.74	15.96	152,600	2,431,540	15.934	10.57	10.51	10.57	10.42	10.57	230,496	10.549	0.50%
2018-07-26	0	15.88	15.88	15.94	15.88	16.66	434,800	7,053,308	16.222	10.51	10.51	10.55	10.51	11.03	656,748	10.740	-1.24%
2018-07-25	0	16.08	16.08	16.10	15.92	16.72	673,000	10,859,824	16.136	10.65	10.65	10.66	10.54	11.07	1,016,540	10.683	-2.43%
2018-07-24	0	16.48	16.44	16.48	15.96	16.58	435,400	7,119,860	16.353	10.91	10.88	10.91	10.57	10.98	657,655	10.826	3.91%
2018-07-23	0	15.86	15.86	15.88	15.80	15.90	209,020	3,313,301	15.852	10.50	10.50	10.51	10.46	10.53	315,716	10.495	0.00%
2018-07-20	0	15.86	15.82	15.86	15.38	15.94	5,787,820	91,314,105	15.777	10.50	10.47	10.50	10.18	10.55	8,742,275	10.445	-0.75%
2018-07-19	0	15.98	15.94	15.98	15.78	16.20	439,200	6,983,380	15.900	10.58	10.55	10.58	10.45	10.73	663,394	10.527	-1.24%
2018-07-18	0	16.18	15.88	16.18	15.74	16.18	610,623	9,747,584	15.963	10.71	10.51	10.71	10.42	10.71	922,322	10.569	0.37%
2018-07-17	0	16.12	16.12	16.14	15.34	16.12	372,810	5,877,219	15.765	10.67	10.67	10.69	10.16	10.67	563,115	10.437	3.20%
2018-07-16	0	15.62	15.60	15.62	15.62	15.84	68,400	1,069,752	15.640	10.34	10.33	10.34	10.34	10.49	103,316	10.354	-0.26%
2018-07-13	0	15.66	15.64	15.66	15.58	15.98	232,348	3,643,206	15.680	10.37	10.35	10.37	10.31	10.58	350,953	10.381	1.03%
2018-07-12	0	15.50	15.50	15.68	15.38	15.78	195,942	3,067,098	15.653	10.26	10.26	10.38	10.18	10.45	295,963	10.363	0.65%
2018-07-11	0	15.40	15.40	15.42	15.40	16.00	442,800	6,870,084	15.515	10.20	10.20	10.21	10.20	10.59	668,832	10.272	-1.91%
2018-07-10	0	15.70	15.70	15.78	15.44	16.14	343,200	5,424,640	15.806	10.39	10.39	10.45	10.22	10.69	518,390	10.464	-0.25%
2018-07-09	0	15.74	15.72	15.74	15.00	16.76	688,000	10,884,644	15.821	10.42	10.41	10.42	9.931	11.10	1,039,197	10.474	0.90%
2018-07-06	0	15.60	15.60	15.62	15.50	16.08	1,766,909	27,707,849	15.682	10.33	10.33	10.34	10.26	10.65	2,668,847	10.382	-1.14%
2018-07-05	0	15.78	15.76	15.78	15.62	15.90	1,116,200	17,593,256	15.762	10.45	10.43	10.45	10.34	10.53	1,685,976	10.435	-0.38%
2018-07-04	0	15.84	15.84	15.92	15.72	16.52	424,048	6,734,116	15.881	10.49	10.49	10.54	10.41	10.94	640,508	10.514	-4.12%
2018-07-03	0	16.52	16.42	16.52	15.82	16.62	1,558,400	25,261,612	16.210	10.94	10.87	10.94	10.47	11.00	2,353,902	10.732	-0.96%
2018-06-29	0	16.68	16.62	16.68	15.68	17.36	1,268,600	20,924,264	16.494	11.04	11.00	11.04	10.38	11.49	1,916,170	10.920	6.92%
2018-06-28	0	15.60	15.58	15.60	15.48	16.12	484,289	7,588,461	15.669	10.33	10.31	10.33	10.25	10.67	731,499	10.374	0.39%
2018-06-27	0	15.54	15.52	15.54	15.54	16.48	161,940	2,530,226	15.625	10.29	10.28	10.29	10.29	10.91	244,604	10.344	-3.72%
2018-06-26	0	16.14	16.14	16.16	15.00	16.46	543,800	8,748,824	16.088	10.69	10.69	10.70	9.931	10.90	821,389	10.651	-3.12%
2018-06-25	0	16.66	16.66	16.72	16.62	17.06	1,188,400	20,072,072	16.890	11.03	11.03	11.07	11.00	11.29	1,795,031	11.182	-1.54%
2018-06-22	0	16.92	16.82	16.92	16.72	17.94	2,610,600	44,458,888	17.030	11.20	11.14	11.20	11.07	11.88	3,943,209	11.275	2.30%
2018-06-21	0	16.54	16.54	16.56	16.34	17.30	743,000	12,374,484	16.655	10.95	10.95	10.96	10.82	11.45	1,122,272	11.026	-2.59%
2018-06-20	0	16.98	16.94	16.98	16.74	17.30	1,786,296	30,558,370	17.107	11.24	11.22	11.24	11.08	11.45	2,698,130	11.326	0.59%
2018-06-19	0	16.88	16.88	17.00	16.80	17.98	2,112,235	36,369,709	17.219	11.18	11.18	11.25	11.12	11.90	3,190,448	11.400	-6.84%
2018-06-15	0	18.12	18.10	18.12	18.00	18.38	3,478,825	63,050,582	18.124	12.00	11.98	12.00	11.92	12.17	5,254,628	11.999	-0.88%
2018-06-14	0	18.28	18.26	18.28	18.26	19.78	1,772,026	32,780,061	18.499	12.10	12.09	12.10	12.09	13.10	2,676,576	12.247	0.77%
2018-06-13	0	18.14	18.14	18.16	17.64	18.34	1,162,660	21,107,877	18.155	12.01	12.01	12.02	11.68	12.14	1,756,152	12.019	-0.33%
2018-06-12	0	18.20	18.18	18.20	17.50	18.48	635,800	11,542,668	18.155	12.05	12.04	12.05	11.59	12.23	960,351	12.019	0.55%
2018-06-11	0	18.10	18.02	18.10	17.78	18.50	1,511,200	27,274,422	18.048	11.98	11.93	11.98	11.77	12.25	2,282,608	11.949	-0.33%
2018-06-08	0	18.16	18.14	18.16	18.06	18.46	1,650,400	29,975,892	18.163	12.02	12.01	12.02	11.96	12.22	2,492,864	12.025	0.00%
2018-06-07	0	18.16	18.12	18.16	17.88	18.36	648,400	11,729,748	18.090	12.02	12.00	12.02	11.84	12.16	979,383	11.977	0.89%
2018-06-06	0	18.00	17.98	18.00	17.54	18.02	1,804,826	32,382,381	17.942	11.92	11.90	11.92	11.61	11.93	2,726,119	11.879	-0.11%
2018-06-05	0	18.02	18.00	18.02	18.00	18.58	1,465,000	26,394,132	18.017	11.93	11.92	11.93	11.92	12.30	2,212,825	11.928	0.22%
2018-06-04	0	17.98	17.96	17.98	17.42	18.00	3,071,826	54,479,237	17.735	11.90	11.89	11.90	11.53	11.92	4,639,872	11.742	3.93%
2018-06-01	0	17.30	17.28	17.30	17.12	18.00	2,207,780	38,853,316	17.598	11.45	11.44	11.45	11.33	11.92	3,334,765	11.651	-2.51%
2018-05-31	0	18.24	18.20	18.24	18.00	18.48	40,841,201	744,144,579	18.220	11.75	11.72	11.75	11.59	11.90	63,406,419	11.736	0.22%
2018-05-30	0	18.20	18.20	18.22	18.12	18.86	3,039,353	55,910,961	18.396	11.72	11.72	11.74	11.67	12.15	4,718,629	11.849	-2.26%
2018-05-29	0	18.62	18.60	18.62	18.60	19.12	1,876,900	35,271,292	18.792	11.99	11.98	11.99	11.98	12.32	2,913,908	12.104	-2.62%
2018-05-28	0	19.12	18.96	19.12	18.80	20.00	3,042,500	57,810,428	19.001	12.32	12.21	12.32	12.11	12.88	4,723,515	12.239	1.38%
2018-05-25	0	18.86	18.86	18.88	18.64	19.04	2,872,200	53,988,802	18.797	12.15	12.15	12.16	12.01	12.26	4,459,122	12.107	-0.74%
2018-05-24	0	19.00	18.92	19.00	18.56	19.00	1,848,000	35,004,558	18.942	12.24	12.19	12.24	11.95	12.24	2,869,041	12.201	0.42%
2018-05-23	0	18.92	18.82	18.92	18.72	19.26	1,900,675	36,013,109	18.948	12.19	12.12	12.19	12.06	12.41	2,950,819	12.204	-0.84%
2018-05-21	0	19.08	18.88	19.08	18.72	19.48	753,000	14,258,580	18.936	12.29	12.16	12.29	12.06	12.55	1,169,041	12.197	0.00%
2018-05-18	0	19.08	18.94	19.08	18.84	19.40	2,241,400	42,608,728	19.010	12.29	12.20	12.29	12.14	12.50	3,479,798	12.245	0.42%
2018-05-17	0	19.00	18.98	19.00	18.66	19.16	1,295,200	24,584,956	18.982	12.24	12.23	12.24	12.02	12.34	2,010,812	12.226	0.11%
2018-05-16	0	18.98	18.94	18.98	18.80	19.30	2,004,633	38,043,326	18.978	12.23	12.20	12.23	12.11	12.43	3,112,215	12.224	-0.84%
2018-05-15	0	19.14	19.00	19.14	18.80	20.30	2,816,600	53,650,431	19.048	12.33	12.24	12.33	12.11	13.08	4,372,803	12.269	-1.03%
2018-05-14	0	19.34	19.14	19.34	18.96	19.44	1,963,400	37,494,890	19.097	12.46	12.33	12.46	12.21	12.52	3,048,200	12.301	1.79%
2018-05-11	0	19.00	18.98	19.00	18.80	19.52	1,273,400	24,219,967	19.020	12.24	12.23	12.24	12.11	12.57	1,976,968	12.251	0.11%
2018-05-10	0	18.98	18.98	19.00	18.96	19.48	1,920,878	36,718,415	19.115	12.23	12.23	12.24	12.21	12.55	2,982,184	12.313	-0.84%
2018-05-09	0	19.14	19.00	19.14	18.78	19.46	894,000	16,903,112	18.907	12.33	12.24	12.33	12.10	12.53	1,387,945	12.179	0.31%
2018-05-08	0	19.08	19.00	19.08	18.70	19.50	2,539,600	48,583,422	19.130	12.29	12.24	12.29	12.05	12.56	3,942,757	12.322	2.14%
2018-05-07	0	18.68	18.64	18.68	18.24	18.96	699,800	13,054,940	18.655	12.03	12.01	12.03	11.75	12.21	1,086,447	12.016	0.97%
2018-05-04	0	18.50	18.46	18.50	18.30	18.80	882,600	16,352,244	18.527	11.92	11.89	11.92	11.79	12.11	1,370,246	11.934	0.00%
2018-05-03	0	18.50	18.46	18.50	18.28	18.88	3,783,260	69,964,023	18.493	11.92	11.89	11.92	11.77	12.16	5,873,553	11.912	-0.11%
2018-05-02	0	18.52	18.46	18.52	18.46	19.04	1,893,600	35,115,714	18.544	11.93	11.89	11.93	11.89	12.26	2,939,835	11.945	0.11%
2018-04-30	0	18.50	18.46	18.50	18.22	18.88	1,164,800	21,761,506	18.683	11.92	11.89	11.92	11.74	12.16	1,808,365	12.034	4.88%
2018-04-27	0	17.64	17.62	17.64	17.46	18.04	584,800	10,350,100	17.699	11.36	11.35	11.36	11.25	11.62	907,909	11.400	-0.34%
2018-04-26	0	17.70	17.66	17.70	17.44	17.82	2,343,800	41,496,604	17.705	11.40	11.38	11.40	11.23	11.48	3,638,776	11.404	0.34%
2018-04-25	0	17.64	17.64	17.70	17.50	17.76	1,184,400	20,935,702	17.676	11.36	11.36	11.40	11.27	11.44	1,838,794	11.386	0.57%
2018-04-24	0	17.54	17.52	17.54	17.04	17.70	1,857,300	32,730,692	17.623	11.30	11.28	11.30	10.98	11.40	2,883,479	11.351	3.06%
2018-04-23	0	17.02	17.02	17.10	17.00	18.00	1,269,600	22,242,086	17.519	10.96	10.96	11.01	10.95	11.59	1,971,068	11.284	-4.81%
2018-04-20	0	17.88	17.88	17.90	17.66	18.00	1,372,400	24,532,125	17.875	11.52	11.52	11.53	11.38	11.59	2,130,666	11.514	-0.11%
2018-04-19	0	17.90	17.86	17.90	17.70	18.20	948,600	16,966,552	17.886	11.53	11.50	11.53	11.40	11.72	1,472,712	11.521	0.00%
2018-04-18	0	17.90	17.86	17.90	17.86	18.00	1,427,100	25,592,442	17.933	11.53	11.50	11.53	11.50	11.59	2,215,589	11.551	-0.22%
2018-04-17	0	17.94	17.84	17.94	17.76	18.00	1,506,455	27,042,511	17.951	11.56	11.49	11.56	11.44	11.59	2,338,788	11.563	0.00%
2018-04-16	0	17.94	17.92	17.94	17.66	18.26	1,459,000	26,188,056	17.949	11.56	11.54	11.56	11.38	11.76	2,265,114	11.561	-0.33%
2018-04-13	0	18.00	17.96	18.00	17.74	18.28	697,800	12,543,320	17.976	11.59	11.57	11.59	11.43	11.77	1,083,342	11.578	0.11%
2018-04-12	0	17.98	17.84	17.98	17.68	18.00	192,200	3,425,304	17.822	11.58	11.49	11.58	11.39	11.59	298,393	11.479	-0.11%
2018-04-11	0	18.00	17.98	18.00	17.72	18.00	651,115	11,675,723	17.932	11.59	11.58	11.59	11.41	11.59	1,010,863	11.550	0.11%
2018-04-10	0	17.98	17.96	17.98	17.90	18.32	2,077,800	37,434,660	18.017	11.58	11.57	11.58	11.53	11.80	3,225,808	11.605	0.00%
2018-04-09	0	17.98	17.96	17.98	17.20	18.20	1,637,200	29,436,200	17.980	11.58	11.57	11.58	11.08	11.72	2,541,771	11.581	-1.96%
2018-04-06	0	18.34	18.30	18.34	18.12	18.48	1,072,200	19,631,412	18.310	11.81	11.79	11.81	11.67	11.90	1,664,602	11.793	2.23%
2018-04-04	0	17.94	17.94	17.96	17.10	18.64	1,687,809	30,429,423	18.029	11.56	11.56	11.57	11.01	12.01	2,620,342	11.613	1.47%
2018-04-03	0	17.68	17.66	17.68	16.90	17.68	528,000	9,199,436	17.423	11.39	11.38	11.39	10.89	11.39	819,726	11.223	3.76%
2018-03-29	0	17.04	17.00	17.04	15.52	17.10	1,144,000	19,084,768	16.683	10.98	10.95	10.98	9.997	11.01	1,776,073	10.745	0.24%
2018-03-28	0	17.00	17.00	17.04	16.80	17.04	1,534,760	26,040,952	16.967	10.95	10.95	10.98	10.82	10.98	2,382,732	10.929	-1.05%
2018-03-27	0	17.18	17.16	17.18	16.92	17.22	787,200	13,454,891	17.092	11.07	11.05	11.07	10.90	11.09	1,222,137	11.009	0.70%
2018-03-26	0	17.06	17.06	17.08	16.80	17.34	735,600	12,547,430	17.057	10.99	10.99	11.00	10.82	11.17	1,142,027	10.987	0.35%
2018-03-23	0	17.00	17.00	17.02	16.68	17.04	1,134,400	19,145,990	16.878	10.95	10.95	10.96	10.74	10.98	1,761,169	10.871	-0.23%
2018-03-22	0	17.04	17.04	17.12	17.00	17.30	555,400	9,514,704	17.131	10.98	10.98	11.03	10.95	11.14	862,265	11.035	-0.70%
2018-03-21	0	17.16	17.12	17.16	16.98	17.38	671,800	11,522,528	17.152	11.05	11.03	11.05	10.94	11.19	1,042,977	11.048	0.70%
2018-03-20	0	17.04	17.00	17.04	16.92	17.22	723,400	12,299,362	17.002	10.98	10.95	10.98	10.90	11.09	1,123,087	10.951	-1.05%
2018-03-19	0	17.22	17.20	17.22	17.20	17.48	771,107	13,362,418	17.329	11.09	11.08	11.09	11.08	11.26	1,197,152	11.162	-0.81%
2018-03-16	0	17.36	17.34	17.36	17.36	17.70	3,932,257	68,487,145	17.417	11.18	11.17	11.18	11.18	11.40	6,104,873	11.218	-1.36%
2018-03-15	0	17.60	17.56	17.60	17.38	18.08	705,000	12,374,333	17.552	11.34	11.31	11.34	11.19	11.65	1,094,520	11.306	-0.68%
2018-03-14	0	17.72	17.72	17.78	17.68	17.94	587,600	10,445,444	17.777	11.41	11.41	11.45	11.39	11.56	912,256	11.450	-1.23%
2018-03-13	0	17.94	17.94	18.00	17.90	18.08	718,800	12,933,600	17.993	11.56	11.56	11.59	11.53	11.65	1,115,945	11.590	-0.44%
2018-03-12	0	18.02	18.02	18.04	17.94	18.28	684,400	12,346,084	18.039	11.61	11.61	11.62	11.56	11.77	1,062,539	11.619	1.81%
2018-03-09	0	17.70	17.70	17.74	17.56	18.12	497,000	8,809,352	17.725	11.40	11.40	11.43	11.31	11.67	771,598	11.417	-0.11%
2018-03-08	0	17.72	17.72	17.82	17.62	17.90	560,000	9,913,912	17.703	11.41	11.41	11.48	11.35	11.53	869,406	11.403	0.80%
2018-03-07	0	17.58	17.58	17.64	17.42	17.78	1,827,600	32,194,868	17.616	11.32	11.32	11.36	11.22	11.45	2,837,369	11.347	-1.35%
2018-03-06	0	17.82	17.80	17.82	17.52	17.94	725,000	12,844,104	17.716	11.48	11.47	11.48	11.28	11.56	1,125,571	11.411	1.25%
2018-03-05	0	17.60	17.60	17.62	17.30	17.90	958,200	16,833,092	17.567	11.34	11.34	11.35	11.14	11.53	1,487,616	11.315	-0.68%
2018-03-02	0	17.72	17.70	17.72	17.34	18.12	1,771,400	31,201,856	17.614	11.41	11.40	11.41	11.17	11.67	2,750,118	11.346	-2.42%
2018-03-01	0	18.16	18.12	18.16	18.00	18.34	518,400	9,391,812	18.117	11.70	11.67	11.70	11.59	11.81	804,822	11.669	0.00%
2018-02-28	0	18.16	18.14	18.16	18.12	18.48	358,000	6,530,288	18.241	11.70	11.68	11.70	11.67	11.90	555,799	11.749	-0.66%
2018-02-27	0	18.28	18.26	18.28	18.18	18.78	856,951	15,686,780	18.305	11.77	11.76	11.77	11.71	12.10	1,330,426	11.791	-0.87%
2018-02-26	0	18.44	18.44	18.48	18.08	18.86	1,129,600	20,847,628	18.456	11.88	11.88	11.90	11.65	12.15	1,753,717	11.888	-0.43%
2018-02-23	0	18.52	18.52	18.56	17.92	18.56	721,800	13,207,072	18.297	11.93	11.93	11.95	11.54	11.95	1,120,603	11.786	2.21%
2018-02-22	0	18.12	18.00	18.12	17.68	18.12	760,200	13,603,688	17.895	11.67	11.59	11.67	11.39	11.67	1,180,219	11.526	1.23%
2018-02-21	0	17.90	17.84	17.90	17.48	18.06	925,412	16,488,078	17.817	11.53	11.49	11.53	11.26	11.63	1,436,712	11.476	0.79%
2018-02-20	0	17.76	17.70	17.76	17.34	18.16	492,600	8,721,216	17.705	11.44	11.40	11.44	11.17	11.70	764,767	11.404	0.00%
2018-02-15	0	17.76	17.76	17.80	17.46	17.98	185,000	3,282,326	17.742	11.44	11.44	11.47	11.25	11.58	287,215	11.428	1.83%
2018-02-14	0	17.44	17.44	17.46	17.22	17.56	706,400	12,269,612	17.369	11.23	11.23	11.25	11.09	11.31	1,096,694	11.188	0.69%
2018-02-13	0	17.32	17.32	17.34	17.24	18.80	996,400	17,613,440	17.677	11.16	11.16	11.17	11.10	12.11	1,546,922	11.386	0.12%
2018-02-12	0	17.30	17.26	17.30	17.00	17.78	1,681,000	28,951,416	17.223	11.14	11.12	11.14	10.95	11.45	2,609,771	11.093	0.00%
2018-02-09	0	17.30	17.26	17.30	16.86	18.90	2,837,800	48,741,940	17.176	11.14	11.12	11.14	10.86	12.17	4,405,716	11.063	-6.49%
2018-02-08	0	18.50	18.48	18.50	18.24	18.98	338,800	6,270,304	18.507	11.92	11.90	11.92	11.75	12.23	525,991	11.921	0.11%
2018-02-07	0	18.48	18.46	18.48	18.22	19.36	800,200	14,966,036	18.703	11.90	11.89	11.90	11.74	12.47	1,242,319	12.047	-2.74%
2018-02-06	0	19.00	18.94	19.00	18.48	19.70	1,417,200	26,905,428	18.985	12.24	12.20	12.24	11.90	12.69	2,200,219	12.229	-3.94%
2018-02-05	0	19.78	19.76	19.78	18.80	20.15	342,328	6,710,268	19.602	12.74	12.73	12.74	12.11	12.98	531,468	12.626	0.10%
2018-02-02	0	19.76	19.76	19.78	19.70	20.20	4,251,058	84,179,156	19.802	12.73	12.73	12.74	12.69	13.01	6,599,815	12.755	0.00%
2018-02-01	0	19.76	19.72	19.76	19.68	19.98	1,705,669	33,641,215	19.723	12.73	12.70	12.73	12.68	12.87	2,648,070	12.704	-0.20%
2018-01-31	0	19.80	19.76	19.80	19.32	19.88	1,924,200	37,818,200	19.654	12.75	12.73	12.75	12.44	12.81	2,987,342	12.659	0.51%
2018-01-30	0	19.70	19.64	19.70	19.64	20.65	747,800	14,982,189	20.035	12.69	12.65	12.69	12.65	13.30	1,160,968	12.905	-2.96%
2018-01-29	0	20.30	20.25	20.30	19.88	21.10	1,496,000	30,471,542	20.369	13.08	13.04	13.08	12.81	13.59	2,322,557	13.120	-2.17%
2018-01-26	0	20.75	20.55	20.75	20.20	20.75	1,916,200	39,322,058	20.521	13.37	13.24	13.37	13.01	13.37	2,974,922	13.218	0.97%
2018-01-25	0	20.55	20.50	20.55	19.80	20.80	1,347,600	27,450,588	20.370	13.24	13.20	13.24	12.75	13.40	2,092,164	13.121	-0.96%
2018-01-24	0	20.75	20.70	20.75	19.64	21.35	4,526,410	92,873,826	20.518	13.37	13.33	13.37	12.65	13.75	7,027,302	13.216	-0.72%
2018-01-23	0	20.90	20.85	20.90	20.50	21.25	589,600	12,313,600	20.885	13.46	13.43	13.46	13.20	13.69	915,361	13.452	-0.24%
2018-01-22	0	20.95	20.95	21.00	19.94	21.00	844,470	17,391,161	20.594	13.49	13.49	13.53	12.84	13.53	1,311,049	13.265	2.44%
2018-01-19	0	20.45	20.40	20.45	18.82	20.45	3,011,700	59,864,158	19.877	13.17	13.14	13.17	12.12	13.17	4,675,698	12.803	8.32%
2018-01-18	0	18.88	18.84	18.88	18.60	18.88	890,200	16,731,548	18.795	12.16	12.14	12.16	11.98	12.16	1,382,045	12.106	1.83%
2018-01-17	0	18.54	18.54	18.56	18.02	18.88	790,600	14,688,935	18.580	11.94	11.94	11.95	11.61	12.16	1,227,415	11.967	1.87%
2018-01-16	0	18.20	18.18	18.20	17.94	18.26	531,400	9,654,792	18.169	11.72	11.71	11.72	11.56	11.76	825,004	11.703	0.89%
2018-01-15	0	18.04	18.00	18.04	17.90	18.88	584,000	10,655,276	18.245	11.62	11.59	11.62	11.53	12.16	906,666	11.752	-4.04%
2018-01-12	0	18.80	18.76	18.80	18.56	18.88	1,113,399	20,825,061	18.704	12.11	12.08	12.11	11.95	12.16	1,728,564	12.048	1.73%
2018-01-11	0	18.48	18.36	18.48	18.16	18.60	1,046,000	19,252,622	18.406	11.90	11.83	11.90	11.70	11.98	1,623,927	11.856	-0.11%
2018-01-10	0	18.50	18.46	18.50	18.26	18.62	1,714,800	31,720,608	18.498	11.92	11.89	11.92	11.76	11.99	2,662,246	11.915	1.09%
2018-01-09	0	18.30	18.24	18.30	18.18	18.40	865,600	15,832,176	18.290	11.79	11.75	11.79	11.71	11.85	1,343,854	11.781	0.00%
2018-01-08	0	18.30	18.26	18.30	18.12	18.40	914,200	16,712,148	18.281	11.79	11.76	11.79	11.67	11.85	1,419,306	11.775	1.10%
2018-01-05	0	18.10	18.06	18.10	17.90	18.10	1,262,400	22,804,572	18.065	11.66	11.63	11.66	11.53	11.66	1,959,890	11.636	0.56%
2018-01-04	0	18.00	17.94	18.00	17.80	18.16	762,800	13,736,432	18.008	11.59	11.56	11.59	11.47	11.70	1,184,255	11.599	0.56%
2018-01-03	0	17.90	17.88	17.90	17.68	18.00	1,242,000	22,226,164	17.896	11.53	11.52	11.53	11.39	11.59	1,928,219	11.527	0.90%
2018-01-02	0	17.74	17.58	17.74	17.26	17.74	595,800	10,422,048	17.493	11.43	11.32	11.43	11.12	11.43	924,986	11.267	1.95%
2017-12-29	0	17.40	17.38	17.40	17.24	17.66	116,800	2,033,700	17.412	11.21	11.19	11.21	11.10	11.38	181,333	11.215	-0.68%
2017-12-28	0	17.52	17.52	17.56	17.40	17.66	100,600	1,767,512	17.570	11.28	11.28	11.31	11.21	11.38	156,183	11.317	0.69%
2017-12-27	0	17.40	17.32	17.40	17.32	17.68	484,374	8,461,154	17.468	11.21	11.16	11.21	11.16	11.39	751,996	11.252	-1.14%
2017-12-22	0	17.60	17.54	17.60	17.34	17.66	1,474,400	25,884,838	17.556	11.34	11.30	11.34	11.17	11.38	2,289,022	11.308	1.15%
2017-12-21	0	17.40	17.32	17.40	17.26	17.46	456,126	7,931,994	17.390	11.21	11.16	11.21	11.12	11.25	708,141	11.201	0.58%
2017-12-20	0	17.30	17.24	17.30	17.10	17.30	828,200	14,281,492	17.244	11.14	11.10	11.14	11.01	11.14	1,285,790	11.107	0.58%
2017-12-19	0	17.20	17.18	17.20	17.08	17.28	1,456,500	25,018,294	17.177	11.08	11.07	11.08	11.00	11.13	2,261,232	11.064	-0.23%
2017-12-18	0	17.24	17.24	17.30	17.24	17.50	1,038,928	18,424,661	17.734	11.10	11.10	11.14	11.10	11.27	1,612,947	11.423	-2.38%
2017-12-15	0	17.66	17.66	17.68	17.20	17.70	29,426,228	518,843,375	17.632	11.38	11.38	11.39	11.08	11.40	45,684,546	11.357	1.15%
2017-12-14	0	17.46	17.46	17.52	17.20	17.58	2,648,423	46,108,008	17.410	11.25	11.25	11.28	11.08	11.32	4,111,706	11.214	1.16%
2017-12-13	0	17.26	17.26	17.34	17.06	17.50	2,125,005	36,627,635	17.237	11.12	11.12	11.17	10.99	11.27	3,299,094	11.102	-1.71%
2017-12-12	0	17.56	17.52	17.56	16.78	17.72	3,882,938	66,816,718	17.208	11.31	11.28	11.31	10.81	11.41	6,028,304	11.084	0.00%
2017-12-11	0	17.56	17.56	17.66	16.90	17.76	2,478,955	43,262,278	17.452	11.31	11.31	11.38	10.89	11.44	3,848,605	11.241	2.81%
2017-12-08	0	17.08	17.08	17.14	16.94	17.44	1,682,447	28,954,731	17.210	11.00	11.00	11.04	10.91	11.23	2,612,018	11.085	-0.47%
2017-12-07	0	17.16	17.14	17.16	16.96	17.40	1,665,200	28,588,534	17.168	11.05	11.04	11.05	10.92	11.21	2,585,242	11.058	0.35%
2017-12-06	0	17.10	17.06	17.10	16.90	17.32	1,764,000	30,141,226	17.087	11.01	10.99	11.01	10.89	11.16	2,738,630	11.006	-0.58%
2017-12-05	0	17.20	17.14	17.20	16.82	17.30	2,180,722	37,281,924	17.096	11.08	11.04	11.08	10.83	11.14	3,385,595	11.012	1.18%
2017-12-04	0	17.00	16.88	17.00	16.64	17.36	1,894,076	32,246,161	17.025	10.95	10.87	10.95	10.72	11.18	2,940,574	10.966	0.00%
2017-12-01	0	17.00	16.98	17.00	16.84	17.48	4,035,794	68,635,290	17.007	10.95	10.94	10.95	10.85	11.26	6,265,615	10.954	-1.51%
2017-11-30	0	17.26	17.20	17.26	16.96	17.56	4,132,086	71,029,984	17.190	11.12	11.08	11.12	10.92	11.31	6,415,109	11.072	-1.60%
2017-11-29	0	17.54	17.50	17.54	17.50	17.80	779,600	13,726,500	17.607	11.30	11.27	11.30	11.27	11.47	1,210,338	11.341	-0.45%
2017-11-28	0	17.62	17.60	17.62	17.38	17.62	770,400	13,507,816	17.534	11.35	11.34	11.35	11.19	11.35	1,196,055	11.294	0.57%
2017-11-27	0	17.52	17.50	17.54	17.44	17.68	471,226	8,268,021	17.546	11.28	11.27	11.30	11.23	11.39	731,584	11.302	-0.45%
2017-11-24	0	17.60	17.56	17.60	17.34	17.70	935,168	16,440,880	17.581	11.34	11.31	11.34	11.17	11.40	1,451,859	11.324	-0.90%
2017-11-23	0	17.76	17.74	17.76	17.70	18.08	1,611,000	28,819,308	17.889	11.44	11.43	11.44	11.40	11.65	2,501,095	11.523	-0.22%
2017-11-22	0	17.80	17.76	17.80	17.32	18.08	3,011,200	53,532,784	17.778	11.47	11.44	11.47	11.16	11.65	4,674,921	11.451	2.77%
2017-11-21	0	17.32	17.32	17.36	17.20	17.76	5,256,200	90,989,280	17.311	11.16	11.16	11.18	11.08	11.44	8,160,309	11.150	0.46%
2017-11-20	0	17.24	17.24	17.30	16.90	17.30	1,500,400	25,647,812	17.094	11.10	11.10	11.14	10.89	11.14	2,329,388	11.011	-0.58%
2017-11-17	0	17.34	17.32	17.34	17.20	17.60	2,106,200	36,540,120	17.349	11.17	11.16	11.17	11.08	11.34	3,269,899	11.175	-0.46%
2017-11-16	0	17.42	17.40	17.42	17.20	17.52	1,847,000	32,022,276	17.338	11.22	11.21	11.22	11.08	11.28	2,867,488	11.167	0.69%
2017-11-15	0	17.30	17.30	17.32	17.22	17.44	571,400	9,890,888	17.310	11.14	11.14	11.16	11.09	11.23	887,105	11.150	-1.03%
2017-11-14	0	17.48	17.46	17.52	17.40	17.82	568,200	9,983,988	17.571	11.26	11.25	11.28	11.21	11.48	882,137	11.318	-1.91%
2017-11-13	0	17.82	17.82	17.84	17.80	18.18	612,600	11,017,324	17.985	11.48	11.48	11.49	11.47	11.71	951,068	11.584	-1.55%
2017-11-10	0	18.10	18.00	18.10	18.00	18.38	1,131,200	20,468,376	18.094	11.66	11.59	11.66	11.59	11.84	1,756,201	11.655	-0.55%
2017-11-09	0	18.20	18.20	18.22	18.18	18.38	1,287,200	23,516,814	18.270	11.72	11.72	11.74	11.71	11.84	1,998,392	11.768	-0.98%
2017-11-08	0	18.38	18.30	18.38	17.98	18.38	963,400	17,567,152	18.235	11.84	11.79	11.84	11.58	11.84	1,495,689	11.745	1.55%
2017-11-07	0	18.10	18.10	18.18	17.78	18.36	1,399,400	25,245,220	18.040	11.66	11.66	11.71	11.45	11.83	2,172,584	11.620	1.69%
2017-11-06	0	17.80	17.80	17.84	17.72	17.94	700,000	12,433,424	17.762	11.47	11.47	11.49	11.41	11.56	1,086,758	11.441	-1.00%
2017-11-03	0	17.98	17.96	17.98	17.92	18.10	1,319,600	23,761,476	18.007	11.58	11.57	11.58	11.54	11.66	2,048,694	11.598	-0.99%
2017-11-02	0	18.16	18.16	18.24	18.10	18.38	153,800	2,801,548	18.216	11.70	11.70	11.75	11.66	11.84	238,776	11.733	-0.66%
2017-11-01	0	18.28	18.26	18.32	18.16	18.36	274,000	5,008,654	18.280	11.77	11.76	11.80	11.70	11.83	425,388	11.774	0.11%
2017-10-31	0	18.26	18.20	18.26	17.64	18.26	150,400	2,733,604	18.176	11.76	11.72	11.76	11.36	11.76	233,498	11.707	0.33%
2017-10-30	0	18.20	18.18	18.24	18.12	18.50	845,600	15,407,516	18.221	11.72	11.71	11.75	11.67	11.92	1,312,803	11.736	-1.73%
2017-10-27	0	18.52	18.50	18.52	18.44	18.56	332,200	6,144,268	18.496	11.93	11.92	11.93	11.88	11.95	515,744	11.913	0.43%
2017-10-26	0	18.44	18.42	18.44	18.20	18.58	1,294,600	23,938,636	18.491	11.88	11.86	11.88	11.72	11.97	2,009,881	11.910	0.22%
2017-10-25	0	18.40	18.38	18.40	18.30	18.50	459,400	8,438,810	18.369	11.85	11.84	11.85	11.79	11.92	713,224	11.832	0.11%
2017-10-24	0	18.38	18.32	18.38	18.14	18.52	1,452,000	26,705,244	18.392	11.84	11.80	11.84	11.68	11.93	2,254,246	11.847	0.55%
2017-10-23	0	18.28	18.26	18.28	18.14	18.50	3,014,600	55,132,580	18.289	11.77	11.76	11.77	11.68	11.92	4,680,200	11.780	0.00%
2017-10-20	0	18.28	18.20	18.28	17.80	18.30	656,600	11,904,364	18.130	11.77	11.72	11.77	11.47	11.79	1,019,379	11.678	1.56%
2017-10-19	0	18.00	17.96	18.00	17.98	18.14	2,582,400	46,608,886	18.049	11.59	11.57	11.59	11.58	11.68	4,009,205	11.625	-0.33%
2017-10-18	0	18.06	18.02	18.06	17.98	18.14	1,441,000	25,980,748	18.030	11.63	11.61	11.63	11.58	11.68	2,237,169	11.613	0.22%
2017-10-17	0	18.02	18.00	18.02	17.94	18.10	3,253,200	58,556,668	18.000	11.61	11.59	11.61	11.56	11.66	5,050,629	11.594	0.11%
2017-10-16	0	18.00	18.00	18.04	17.80	18.06	3,143,600	56,523,220	17.980	11.59	11.59	11.62	11.47	11.63	4,880,474	11.582	1.24%
2017-10-13	0	17.78	17.78	17.80	17.64	17.80	989,800	17,581,008	17.762	11.45	11.45	11.47	11.36	11.47	1,536,676	11.441	0.57%
2017-10-12	0	17.68	17.66	17.68	17.48	17.76	730,200	12,903,952	17.672	11.39	11.38	11.39	11.26	11.44	1,133,644	11.383	0.80%
2017-10-11	0	17.54	17.52	17.54	17.52	17.68	1,182,200	20,811,028	17.604	11.30	11.28	11.30	11.28	11.39	1,835,379	11.339	-0.23%
2017-10-10	0	17.58	17.52	17.58	17.36	17.62	999,600	17,475,180	17.482	11.32	11.28	11.32	11.18	11.35	1,551,890	11.261	0.46%
2017-10-09	0	17.50	17.48	17.50	17.04	17.62	1,207,800	21,156,204	17.516	11.27	11.26	11.27	10.98	11.35	1,875,123	11.283	-0.11%
2017-10-06	0	17.52	17.52	17.54	17.24	17.54	481,000	8,408,476	17.481	11.28	11.28	11.30	11.10	11.30	746,758	11.260	0.57%
2017-10-04	0	17.42	17.42	17.44	17.20	17.42	903,600	15,611,016	17.277	11.22	11.22	11.23	11.08	11.22	1,402,849	11.128	0.93%
2017-10-03	0	17.26	17.26	17.28	16.74	17.26	291,800	4,973,828	17.045	11.12	11.12	11.13	10.78	11.12	453,023	10.979	2.49%
2017-09-29	0	16.84	16.76	16.86	16.74	16.98	98,000	1,650,328	16.840	10.85	10.80	10.86	10.78	10.94	152,146	10.847	0.60%
2017-09-28	0	16.74	16.74	16.76	16.72	16.90	244,400	4,098,412	16.769	10.78	10.78	10.80	10.77	10.89	379,434	10.801	-1.41%
2017-09-27	0	16.98	16.98	17.00	16.96	17.14	435,200	7,414,896	17.038	10.94	10.94	10.95	10.92	11.04	675,653	10.974	-0.24%
2017-09-26	0	17.02	17.02	17.06	16.96	17.08	593,200	10,091,688	17.012	10.96	10.96	10.99	10.92	11.00	920,950	10.958	-0.47%
2017-09-25	0	17.10	17.10	17.14	17.00	17.64	1,650,600	28,812,942	17.456	11.01	11.01	11.04	10.95	11.36	2,562,575	11.244	-2.95%
2017-09-22	0	17.62	17.60	17.62	17.40	17.78	1,964,145	34,579,688	17.606	11.35	11.34	11.35	11.21	11.45	3,049,357	11.340	0.11%
2017-09-21	0	17.60	17.58	17.60	17.44	17.82	2,885,600	50,889,252	17.636	11.34	11.32	11.34	11.23	11.48	4,479,926	11.359	0.80%
2017-09-20	0	17.46	17.44	17.46	17.24	17.66	1,328,600	23,161,256	17.433	11.25	11.23	11.25	11.10	11.38	2,062,666	11.229	1.39%
2017-09-19	0	17.22	17.22	17.30	17.16	17.70	668,600	11,624,704	17.387	11.09	11.09	11.14	11.05	11.40	1,038,009	11.199	-1.60%
2017-09-18	0	17.50	17.46	17.50	17.24	17.74	3,657,400	64,135,636	17.536	11.27	11.25	11.27	11.10	11.43	5,678,154	11.295	0.34%
2017-09-15	0	17.44	17.02	17.44	16.88	17.44	2,644,200	45,312,016	17.136	11.23	10.96	11.23	10.87	11.23	4,105,150	11.038	1.99%
2017-09-14	0	17.10	17.04	17.10	16.92	17.24	1,343,400	22,925,824	17.066	11.01	10.98	11.01	10.90	11.10	2,085,643	10.992	0.35%
2017-09-13	0	17.04	17.04	17.10	16.96	17.16	675,000	11,498,192	17.034	10.98	10.98	11.01	10.92	11.05	1,047,945	10.972	-0.35%
2017-09-12	0	17.10	17.08	17.10	17.06	17.18	893,400	15,275,728	17.098	11.01	11.00	11.01	10.99	11.07	1,387,013	11.013	0.35%
2017-09-11	0	17.04	17.04	17.10	17.04	17.22	943,400	16,127,332	17.095	10.98	10.98	11.01	10.98	11.09	1,464,639	11.011	-0.35%
2017-09-08	0	17.10	17.06	17.10	17.06	17.18	652,400	11,178,696	17.135	11.01	10.99	11.01	10.99	11.07	1,012,858	11.037	0.23%
2017-09-07	0	17.06	17.04	17.06	16.98	17.20	814,600	13,944,072	17.118	10.99	10.98	10.99	10.94	11.08	1,264,676	11.026	-0.47%
2017-09-06	0	17.14	17.12	17.14	17.06	17.24	677,600	11,625,173	17.156	11.04	11.03	11.04	10.99	11.10	1,051,982	11.051	-0.46%
2017-09-05	0	17.22	17.18	17.22	17.16	17.28	1,334,400	22,964,420	17.210	11.09	11.07	11.09	11.05	11.13	2,071,671	11.085	0.00%
2017-09-04	0	17.22	17.14	17.22	17.00	17.22	1,108,600	19,002,884	17.141	11.09	11.04	11.09	10.95	11.09	1,721,114	11.041	0.82%
2017-09-01	0	17.08	17.08	17.10	17.02	17.28	3,413,200	58,492,792	17.137	11.00	11.00	11.01	10.96	11.13	5,299,031	11.038	-0.12%
2017-08-31	0	17.10	17.10	17.16	16.94	17.14	2,725,200	46,592,188	17.097	11.01	11.01	11.05	10.91	11.04	4,230,903	11.012	0.47%
2017-08-30	0	17.02	17.00	17.02	16.96	17.22	1,232,800	21,016,933	17.048	10.96	10.95	10.96	10.92	11.09	1,913,936	10.981	-0.47%
2017-08-29	0	17.10	17.06	17.10	17.02	17.20	2,416,000	41,320,808	17.103	11.01	10.99	11.01	10.96	11.08	3,750,867	11.016	-0.23%
2017-08-28	0	17.14	17.14	17.16	16.76	17.50	3,988,400	68,355,928	17.139	11.04	11.04	11.05	10.80	11.27	6,192,035	11.039	2.15%
2017-08-25	0	16.78	16.72	16.78	16.54	16.80	1,625,400	27,200,640	16.735	10.81	10.77	10.81	10.65	10.82	2,523,452	10.779	1.08%
2017-08-24	0	16.60	16.56	16.60	16.58	16.76	720,600	11,988,260	16.637	10.69	10.67	10.69	10.68	10.80	1,118,740	10.716	0.24%
2017-08-22	0	16.56	16.56	16.60	16.52	16.68	480,400	7,978,408	16.608	10.67	10.67	10.69	10.64	10.74	745,826	10.697	-0.48%
2017-08-21	0	16.64	16.64	16.68	16.58	16.78	366,000	6,098,348	16.662	10.72	10.72	10.74	10.68	10.81	568,219	10.732	-0.12%
2017-08-18	0	16.66	16.66	16.74	16.64	16.76	600,600	10,024,864	16.691	10.73	10.73	10.78	10.72	10.80	932,438	10.751	-0.83%
2017-08-17	0	16.80	16.80	16.88	16.72	16.90	286,200	4,807,490	16.798	10.82	10.82	10.87	10.77	10.89	444,329	10.820	0.60%
2017-08-16	0	16.70	16.70	16.78	16.66	16.82	483,000	8,092,380	16.754	10.76	10.76	10.81	10.73	10.83	749,863	10.792	-1.76%
2017-08-15	0	17.00	16.90	17.00	16.78	17.04	4,090,800	69,518,544	16.994	10.95	10.89	10.95	10.81	10.98	6,351,012	10.946	1.31%
2017-08-14	0	16.78	16.78	16.98	16.62	17.00	1,344,000	22,623,152	16.833	10.81	10.81	10.94	10.71	10.95	2,086,575	10.842	0.84%
2017-08-11	0	16.64	16.64	16.76	16.52	16.98	2,132,400	35,646,552	16.717	10.72	10.72	10.80	10.64	10.94	3,310,575	10.767	-2.12%
2017-08-10	0	17.00	17.00	17.02	16.90	17.16	2,072,172	35,235,585	17.004	10.95	10.95	10.96	10.89	11.05	3,217,070	10.953	-0.58%
2017-08-09	0	17.10	17.10	17.14	16.84	17.20	4,483,800	76,464,184	17.053	11.01	11.01	11.04	10.85	11.08	6,961,149	10.984	0.00%
2017-08-08	0	17.10	17.08	17.10	16.92	17.28	4,183,600	71,689,172	17.136	11.01	11.00	11.01	10.90	11.13	6,495,086	11.037	0.83%
2017-08-07	0	16.96	16.96	17.00	16.94	17.20	2,660,200	45,342,620	17.045	10.92	10.92	10.95	10.91	11.08	4,129,990	10.979	-0.47%
2017-08-04	0	17.04	17.00	17.04	16.96	17.14	2,739,400	46,674,936	17.038	10.98	10.95	10.98	10.92	11.04	4,252,949	10.975	0.59%
2017-08-03	0	16.94	16.94	16.98	16.92	17.18	6,752,600	115,181,338	17.057	10.91	10.91	10.94	10.90	11.07	10,483,487	10.987	-0.82%
2017-08-02	0	17.08	17.08	17.16	17.02	17.36	4,329,400	74,659,008	17.245	11.00	11.00	11.05	10.96	11.18	6,721,442	11.108	-0.58%
2017-08-01	0	17.18	17.16	17.18	17.04	17.18	755,800	12,955,608	17.142	11.07	11.05	11.07	10.98	11.07	1,173,388	11.041	0.23%
2017-07-31	0	17.14	17.10	17.14	16.50	17.14	1,237,600	21,072,860	17.027	11.04	11.01	11.04	10.63	11.04	1,921,388	10.968	0.12%
2017-07-28	0	17.12	17.12	17.20	17.08	17.22	2,321,400	39,747,714	17.122	11.03	11.03	11.08	11.00	11.09	3,603,999	11.029	-0.12%
2017-07-27	0	17.14	17.14	17.18	17.14	17.22	1,397,200	24,004,944	17.181	11.04	11.04	11.07	11.04	11.09	2,169,169	11.066	-0.92%
2017-07-26	0	17.30	17.18	17.30	17.08	17.40	626,600	10,819,420	17.267	11.14	11.07	11.14	11.00	11.21	972,803	11.122	-0.23%
2017-07-25	0	17.34	17.26	17.34	17.02	17.34	1,299,200	22,333,404	17.190	11.17	11.12	11.17	10.96	11.17	2,017,022	11.072	0.46%
2017-07-24	0	17.26	17.14	17.26	17.02	17.34	1,213,400	20,907,418	17.230	11.12	11.04	11.12	10.96	11.17	1,883,817	11.098	-0.46%
2017-07-21	0	17.34	17.24	17.34	17.00	17.38	760,600	13,023,304	17.122	11.17	11.10	11.17	10.95	11.19	1,180,840	11.029	0.46%
2017-07-20	0	17.26	17.20	17.26	16.86	17.30	3,345,000	57,060,592	17.059	11.12	11.08	11.12	10.86	11.14	5,193,150	10.988	2.37%
2017-07-19	0	16.86	16.84	16.86	16.60	16.88	3,566,400	59,981,376	16.819	10.86	10.85	10.86	10.69	10.87	5,536,876	10.833	1.32%
2017-07-18	0	16.64	16.54	16.64	16.46	16.64	1,209,400	20,036,456	16.567	10.72	10.65	10.72	10.60	10.72	1,877,607	10.671	0.00%
2017-07-17	0	16.64	16.54	16.64	16.50	16.72	538,600	8,962,364	16.640	10.72	10.65	10.72	10.63	10.77	836,182	10.718	0.12%
2017-07-14	0	16.62	16.60	16.62	16.58	16.74	738,800	12,315,956	16.670	10.71	10.69	10.71	10.68	10.78	1,146,995	10.738	-0.72%
2017-07-13	0	16.74	16.72	16.74	16.60	16.78	3,454,542	57,649,029	16.688	10.78	10.77	10.78	10.69	10.81	5,363,215	10.749	0.24%
2017-07-12	0	16.70	16.70	16.74	16.60	16.82	3,545,800	59,313,880	16.728	10.76	10.76	10.78	10.69	10.83	5,504,894	10.775	0.48%
2017-07-11	0	16.62	16.62	16.66	16.48	16.70	4,094,200	67,823,500	16.566	10.71	10.71	10.73	10.62	10.76	6,356,291	10.670	0.73%
2017-07-10	0	16.50	16.50	16.52	16.22	16.60	3,427,581	56,320,503	16.432	10.63	10.63	10.64	10.45	10.69	5,321,358	10.584	1.23%
2017-07-07	0	16.30	16.30	16.32	16.10	16.34	1,063,800	17,241,242	16.207	10.50	10.50	10.51	10.37	10.52	1,651,561	10.439	0.49%
2017-07-06	0	16.22	16.20	16.22	16.12	16.24	886,000	14,356,806	16.204	10.45	10.43	10.45	10.38	10.46	1,375,525	10.437	-0.37%
2017-07-05	0	16.28	16.20	16.28	16.02	16.28	1,099,000	17,780,151	16.179	10.49	10.43	10.49	10.32	10.49	1,706,210	10.421	-0.12%
2017-07-04	0	16.30	16.24	16.30	16.20	16.40	1,546,880	25,151,087	16.259	10.50	10.46	10.50	10.43	10.56	2,401,548	10.473	0.62%
2017-07-03	0	16.20	16.20	16.22	15.80	16.40	1,139,640	18,482,720	16.218	10.43	10.43	10.45	10.18	10.56	1,769,304	10.446	-0.74%
2017-06-30	0	16.32	16.30	16.32	16.26	16.50	1,284,000	20,988,863	16.347	10.51	10.50	10.51	10.47	10.63	1,993,424	10.529	-1.33%
2017-06-29	0	16.54	16.50	16.54	16.40	16.58	1,097,200	18,101,724	16.498	10.65	10.63	10.65	10.56	10.68	1,703,415	10.627	0.85%
2017-06-28	0	16.40	16.40	16.50	16.34	16.58	3,430,800	56,578,636	16.491	10.56	10.56	10.63	10.52	10.68	5,326,355	10.622	-0.36%
2017-06-27	0	16.46	16.42	16.46	16.26	16.46	3,843,200	62,993,530	16.391	10.60	10.58	10.60	10.47	10.60	5,966,611	10.558	1.35%
2017-06-26	0	16.24	16.24	16.26	16.08	16.32	3,634,000	58,935,944	16.218	10.46	10.46	10.47	10.36	10.51	5,641,825	10.446	0.74%
2017-06-23	0	16.12	16.12	16.16	16.10	16.16	1,425,000	22,983,880	16.129	10.38	10.38	10.41	10.37	10.41	2,212,328	10.389	0.00%
2017-06-22	0	16.12	16.10	16.12	16.02	16.18	1,897,000	30,574,988	16.118	10.38	10.37	10.38	10.32	10.42	2,945,114	10.382	0.75%
2017-06-21	0	16.00	15.90	16.00	15.88	16.08	1,608,600	25,748,020	16.007	10.31	10.24	10.31	10.23	10.36	2,497,369	10.310	1.27%
2017-06-20	0	15.80	15.74	15.76	15.72	16.00	1,650,400	26,179,628	15.863	10.18	10.14	10.15	10.13	10.31	2,562,264	10.217	0.25%
2017-06-19	0	15.76	15.76	15.78	15.60	15.82	461,800	7,270,360	15.744	10.15	10.15	10.16	10.05	10.19	716,950	10.141	-0.13%
2017-06-16	0	15.78	15.76	15.78	15.62	15.78	266,880	4,196,950	15.726	10.16	10.15	10.16	10.06	10.16	414,334	10.129	0.25%
2017-06-15	0	15.74	15.70	15.74	15.56	15.80	503,200	7,893,488	15.687	10.14	10.11	10.14	10.02	10.18	781,224	10.104	0.25%
2017-06-14	0	15.70	15.68	15.70	15.60	15.80	135,800	2,129,312	15.680	10.11	10.10	10.11	10.05	10.18	210,831	10.100	0.00%
2017-06-13	0	15.70	15.70	15.76	15.68	15.80	213,000	3,351,064	15.733	10.11	10.11	10.15	10.10	10.18	330,685	10.134	0.00%
2017-06-12	0	15.70	15.70	15.76	15.66	15.80	277,800	4,362,084	15.702	10.11	10.11	10.15	10.09	10.18	431,288	10.114	-0.76%
2017-06-09	0	15.82	15.78	15.82	15.68	15.92	666,400	10,565,572	15.855	10.19	10.16	10.19	10.10	10.25	1,034,593	10.212	-0.25%
2017-06-08	0	15.86	15.82	15.86	15.74	15.86	524,600	8,302,422	15.826	10.22	10.19	10.22	10.14	10.22	814,447	10.194	0.13%
2017-06-07	0	15.84	15.82	15.84	15.66	15.86	900,400	14,248,484	15.825	10.20	10.19	10.20	10.09	10.22	1,397,881	10.193	0.25%
2017-06-06	0	15.80	15.74	15.80	15.68	15.80	305,200	4,809,868	15.760	10.18	10.14	10.18	10.10	10.18	473,826	10.151	0.13%
2017-06-05	0	15.78	15.76	15.78	15.70	15.82	653,000	10,307,188	15.784	10.16	10.15	10.16	10.11	10.19	1,013,790	10.167	0.51%
2017-06-02	0	15.70	15.68	15.70	15.56	15.80	1,873,000	29,398,472	15.696	10.11	10.10	10.11	10.02	10.18	2,907,853	10.110	0.38%
2017-06-01	0	15.64	15.64	15.66	15.64	15.76	502,625	7,890,544	15.699	10.07	10.07	10.09	10.07	10.15	780,331	10.112	-0.38%
2017-05-31	0	15.70	15.70	15.72	15.40	15.78	1,258,800	19,760,248	15.698	10.11	10.11	10.13	9.919	10.16	1,954,301	10.111	0.51%
2017-05-29	0	15.62	15.62	15.64	15.54	15.66	484,600	7,567,500	15.616	10.06	10.06	10.07	10.01	10.09	752,347	10.059	0.51%
2017-05-26	0	15.54	15.44	15.56	15.42	15.56	1,152,400	17,887,188	15.522	10.01	9.945	10.02	9.932	10.02	1,789,114	9.9978	0.78%
2017-05-25	0	15.42	15.40	15.44	15.26	15.48	2,803,800	43,179,324	15.400	9.932	9.919	9.945	9.829	9.971	4,352,931	9.9196	0.78%
2017-05-24	0	15.30	15.30	15.34	15.00	15.40	178,400	2,728,360	15.294	9.855	9.855	9.881	9.662	9.919	276,968	9.8508	-0.52%
2017-05-23	0	15.38	15.38	15.40	15.34	15.42	200,800	3,090,512	15.391	9.907	9.907	9.919	9.881	9.932	311,744	9.9136	0.13%
2017-05-22	0	15.36	15.36	15.40	15.34	15.40	974,800	15,003,686	15.392	9.894	9.894	9.919	9.881	9.919	1,513,388	9.9140	0.00%
2017-05-19	0	15.36	15.34	15.36	15.32	15.38	632,600	9,706,452	15.344	9.894	9.881	9.894	9.868	9.907	982,119	9.8832	-0.13%
2017-05-18	0	15.38	15.34	15.38	15.30	15.44	74,800	1,148,456	15.354	9.907	9.881	9.907	9.855	9.945	116,128	9.8896	0.00%
2017-05-17	0	15.38	15.36	15.38	15.34	15.48	1,255,000	19,315,448	15.391	9.907	9.894	9.907	9.881	9.971	1,948,401	9.9135	-0.13%
2017-05-16	0	15.40	15.40	15.42	15.36	15.46	990,020	15,264,430	15.418	9.919	9.919	9.932	9.894	9.958	1,537,017	9.9312	0.00%
2017-05-15	0	15.40	15.36	15.40	15.32	15.44	1,491,000	22,928,846	15.378	9.919	9.894	9.919	9.868	9.945	2,314,794	9.9054	0.39%
2017-05-12	0	15.34	15.30	15.34	15.26	15.44	249,400	3,834,152	15.374	9.881	9.855	9.881	9.829	9.945	387,196	9.9023	-0.39%
2017-05-11	0	15.40	15.34	15.40	15.24	15.44	425,800	6,538,600	15.356	9.919	9.881	9.919	9.816	9.945	661,059	9.8911	0.65%
2017-05-10	0	15.30	15.26	15.30	15.06	15.32	397,200	6,040,516	15.208	9.855	9.829	9.855	9.700	9.868	616,657	9.7956	1.73%
2017-05-09	0	15.04	15.04	15.08	14.96	15.20	2,077,428	31,236,153	15.036	9.688	9.688	9.713	9.636	9.791	3,225,230	9.6849	-1.05%
2017-05-08	0	15.20	15.12	15.20	15.12	15.58	1,890,400	29,034,074	15.359	9.791	9.739	9.791	9.739	10.04	2,934,867	9.8928	-1.94%
2017-05-05	0	15.50	15.50	15.58	15.50	15.70	1,301,000	20,298,178	15.602	9.984	9.984	10.04	9.984	10.11	2,019,817	10.050	-1.02%
2017-05-04	0	15.66	15.62	15.64	15.60	15.80	630,200	9,902,560	15.713	10.09	10.06	10.07	10.05	10.18	978,393	10.121	-0.13%
2017-05-02	0	15.68	15.64	15.68	15.64	15.86	513,800	8,121,320	15.806	10.10	10.07	10.10	10.07	10.22	797,680	10.181	-1.01%
2017-04-28	0	15.84	15.84	15.86	15.82	15.90	4,936,800	78,209,224	15.842	10.20	10.20	10.22	10.19	10.24	7,664,437	10.204	0.00%
2017-04-27	0	15.84	15.82	15.84	15.80	15.84	8,740,400	138,441,124	15.839	10.20	10.19	10.20	10.18	10.20	13,569,568	10.202	0.00%
2017-04-26	0	15.84	15.84	15.86	15.80	15.86	2,062,200	32,655,860	15.835	10.20	10.20	10.22	10.18	10.22	3,201,588	10.200	0.00%
2017-04-25	0	15.84	15.84	15.86	15.78	15.86	2,492,200	39,472,560	15.838	10.20	10.20	10.22	10.16	10.22	3,869,168	10.202	0.00%
2017-04-24	0	15.84	15.84	15.86	15.78	15.86	3,453,380	54,683,815	15.835	10.20	10.20	10.22	10.16	10.22	5,361,411	10.200	0.00%
2017-04-21	0	15.84	15.84	15.86	15.74	15.86	1,747,800	27,605,424	15.794	10.20	10.20	10.22	10.14	10.22	2,713,479	10.173	0.00%
2017-04-20	0	15.84	15.84	15.86	15.64	15.86	7,446,800	117,547,320	15.785	10.20	10.20	10.22	10.07	10.22	11,561,240	10.167	0.25%
2017-04-19	0	15.80	15.78	15.80	15.60	15.82	1,876,200	29,471,572	15.708	10.18	10.16	10.18	10.05	10.19	2,912,821	10.118	-0.13%
2017-04-18	0	15.82	15.80	15.82	15.70	15.84	4,268,800	67,311,282	15.768	10.19	10.18	10.19	10.11	10.20	6,627,359	10.157	-0.13%
2017-04-13	0	15.84	15.84	15.86	15.84	15.86	3,986,400	63,148,416	15.841	10.20	10.20	10.22	10.20	10.22	6,188,930	10.203	0.00%
2017-04-12	0	15.84	15.84	15.86	15.84	15.88	6,994,400	110,834,232	15.846	10.20	10.20	10.22	10.20	10.23	10,858,884	10.207	0.00%
2017-04-11	0	15.84	15.84	15.86	15.78	15.94	115,089,800	1,824,086,580	15.849	10.20	10.20	10.22	10.16	10.27	178,678,194	10.209