Prices and Webb-site Total Returns

CSOP Hang Seng China Enterprises Index Daily (2x) Leveraged Product: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07288	2017-03-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	3.428	3.428	3.434	3.360	3.478	6,441,000	22,097,074	3.4307	3.428	3.428	3.434	3.360	3.478	6,441,000	3.4307	-0.35%
2026-02-03	3.440	3.422	3.440	3.332	3.524	9,346,600	32,282,116	3.4539	3.440	3.422	3.440	3.332	3.524	9,346,600	3.4539	-0.23%
2026-02-02	3.448	3.440	3.448	3.384	3.602	16,747,200	57,630,520	3.4412	3.448	3.440	3.448	3.384	3.602	16,747,200	3.4412	-5.48%
2026-01-30	3.648	3.630	3.648	3.634	3.802	3,076,602	11,323,385	3.6805	3.648	3.630	3.648	3.634	3.802	3,076,602	3.6805	-4.55%
2026-01-29	3.822	3.784	3.824	3.738	3.858	3,937,200	14,944,754	3.7958	3.822	3.784	3.824	3.738	3.858	3,937,200	3.7958	0.74%
2026-01-28	3.794	3.770	3.794	3.600	3.798	5,944,300	22,195,298	3.7339	3.794	3.770	3.794	3.600	3.798	5,944,300	3.7339	5.62%
2026-01-27	3.592	3.560	3.592	3.518	3.614	2,415,500	8,644,308	3.5787	3.592	3.560	3.592	3.518	3.614	2,415,500	3.5787	2.28%
2026-01-26	3.512	3.490	3.510	3.482	3.562	1,457,600	5,122,660	3.5144	3.512	3.490	3.510	3.482	3.562	1,457,600	3.5144	-0.45%
2026-01-23	3.528	3.526	3.528	3.510	3.568	1,230,000	4,350,631	3.5371	3.528	3.526	3.528	3.510	3.568	1,230,000	3.5371	0.80%
2026-01-22	3.500	3.480	3.500	3.466	3.544	1,047,000	3,655,223	3.4911	3.500	3.480	3.500	3.466	3.544	1,047,000	3.4911	-0.06%
2026-01-21	3.502	3.472	3.538	3.456	3.534	1,006,500	3,514,809	3.4921	3.502	3.472	3.538	3.456	3.534	1,006,500	3.4921	-1.63%
2026-01-20	3.560	3.484	3.560	3.446	3.560	1,030,600	3,603,103	3.4961	3.560	3.484	3.560	3.446	3.560	1,030,600	3.4961	0.00%
2026-01-19	3.560	3.512	3.560	3.502	3.600	868,200	3,060,571	3.5252	3.560	3.512	3.560	3.502	3.600	868,200	3.5252	-1.00%
2026-01-16	3.596	3.560	3.596	3.558	3.696	1,351,200	4,861,157	3.5977	3.596	3.560	3.596	3.558	3.696	1,351,200	3.5977	-0.77%
2026-01-15	3.624	3.608	3.624	3.598	3.714	2,111,900	7,662,773	3.6284	3.624	3.608	3.624	3.598	3.714	2,111,900	3.6284	-1.95%
2026-01-14	3.696	3.644	3.696	3.604	3.704	2,153,500	7,892,283	3.6649	3.696	3.644	3.696	3.604	3.704	2,153,500	3.6649	1.93%
2026-01-13	3.626	3.620	3.626	3.598	3.718	4,123,400	15,093,974	3.6606	3.626	3.620	3.626	3.598	3.718	4,123,400	3.6606	4.74%
2026-01-09	3.462	3.444	3.462	3.436	3.492	2,165,800	7,502,925	3.4643	3.462	3.444	3.462	3.436	3.492	2,165,800	3.4643	0.58%
2026-01-08	3.442	3.428	3.442	3.396	3.472	1,476,200	5,073,766	3.4370	3.442	3.428	3.442	3.396	3.472	1,476,200	3.4370	-2.82%
2026-01-07	3.542	3.520	3.542	3.490	3.574	1,683,400	5,926,627	3.5206	3.542	3.520	3.542	3.490	3.574	1,683,400	3.5206	-1.72%
2026-01-06	3.604	3.604	3.608	3.568	3.660	1,909,900	6,912,125	3.6191	3.604	3.604	3.608	3.568	3.660	1,909,900	3.6191	2.10%
2026-01-05	3.530	3.510	3.530	3.506	3.566	2,008,800	7,117,679	3.5432	3.530	3.510	3.530	3.506	3.566	2,008,800	3.5432	3.82%
2025-12-31	3.400	3.344	3.400	3.330	3.400	1,491,600	4,997,842	3.3507	3.400	3.344	3.400	3.330	3.400	1,491,600	3.3507	-0.18%
2025-12-30	3.406	3.406	3.412	3.350	3.434	2,631,300	8,949,243	3.4011	3.406	3.406	3.412	3.350	3.434	2,631,300	3.4011	1.92%
2025-12-29	3.342	3.342	3.410	3.340	3.470	2,689,300	9,170,347	3.4099	3.342	3.342	3.410	3.340	3.470	2,689,300	3.4099	-0.59%
2025-12-24	3.362	3.356	3.364	3.352	3.380	908,500	3,054,621	3.3623	3.362	3.356	3.364	3.352	3.380	908,500	3.3623	-0.30%
2025-12-23	3.372	3.362	3.372	3.356	3.422	1,950,400	6,626,022	3.3973	3.372	3.362	3.372	3.356	3.422	1,950,400	3.3973	-0.47%
2025-12-22	3.388	3.372	3.388	3.356	3.410	797,300	2,697,821	3.3837	3.388	3.372	3.388	3.356	3.410	797,300	3.3837	0.59%
2025-12-19	3.368	3.354	3.368	3.326	3.400	1,589,800	5,331,800	3.3538	3.368	3.354	3.368	3.326	3.400	1,589,800	3.3538	1.63%
2025-12-18	3.314	3.314	3.326	3.250	3.322	690,500	2,268,470	3.2853	3.314	3.314	3.326	3.250	3.322	690,500	3.2853	-0.48%
2025-12-17	3.330	3.310	3.330	3.240	3.330	1,698,100	5,601,405	3.2986	3.330	3.310	3.330	3.240	3.330	1,698,100	3.2986	1.59%
2025-12-16	3.278	3.248	3.278	3.216	3.352	7,445,600	24,191,962	3.2492	3.278	3.248	3.278	3.216	3.352	7,445,600	3.2492	-2.73%
2025-12-15	3.370	3.370	3.406	3.368	3.460	2,820,600	9,611,291	3.4075	3.370	3.370	3.406	3.368	3.460	2,820,600	3.4075	-3.60%
2025-12-12	3.496	3.496	3.498	3.422	3.504	2,624,700	9,128,017	3.4777	3.496	3.496	3.498	3.422	3.504	2,624,700	3.4777	3.25%
2025-12-11	3.386	3.386	3.406	3.372	3.462	1,287,200	4,403,873	3.4213	3.386	3.386	3.406	3.372	3.462	1,287,200	3.4213	-0.29%
2025-12-10	3.396	3.396	3.398	3.340	3.398	1,141,800	3,844,401	3.3670	3.396	3.396	3.398	3.340	3.398	1,141,800	3.3670	0.30%
2025-12-09	3.386	3.386	3.458	3.384	3.518	2,411,500	8,285,896	3.4360	3.386	3.386	3.458	3.384	3.518	2,411,500	3.4360	-3.70%
2025-12-08	3.516	3.506	3.516	3.510	3.614	1,657,200	5,851,365	3.5309	3.516	3.506	3.516	3.510	3.614	1,657,200	3.5309	-2.17%
2025-12-05	3.594	3.584	3.596	3.486	3.612	1,610,400	5,749,956	3.5705	3.594	3.584	3.596	3.486	3.612	1,610,400	3.5705	2.10%
2025-12-04	3.520	3.506	3.520	3.446	3.544	1,496,100	5,231,208	3.4966	3.520	3.506	3.520	3.446	3.544	1,496,100	3.4966	1.79%
2025-12-03	3.458	3.452	3.458	3.450	3.570	2,188,100	7,613,653	3.4796	3.458	3.452	3.458	3.450	3.570	2,188,100	3.4796	-3.14%
2025-12-02	3.570	3.548	3.570	3.540	3.620	1,121,400	4,022,855	3.5874	3.570	3.548	3.570	3.540	3.620	1,121,400	3.5874	0.68%
2025-12-01	3.546	3.546	3.558	3.520	3.596	783,200	2,781,810	3.5519	3.546	3.546	3.558	3.520	3.596	783,200	3.5519	0.28%
2025-11-28	3.536	3.536	3.540	3.514	3.570	1,027,500	3,635,949	3.5386	3.536	3.536	3.540	3.514	3.570	1,027,500	3.5386	-0.23%
2025-11-27	3.544	3.544	3.570	3.514	3.608	1,093,300	3,911,711	3.5779	3.544	3.544	3.570	3.514	3.608	1,093,300	3.5779	-1.06%
2025-11-26	3.582	3.550	3.584	3.552	3.616	1,392,800	4,990,743	3.5832	3.582	3.550	3.584	3.552	3.616	1,392,800	3.5832	0.79%
2025-11-25	3.554	3.544	3.554	3.504	3.592	2,940,900	10,453,803	3.5546	3.554	3.544	3.554	3.504	3.592	2,940,900	3.5546	1.95%
2025-11-24	3.486	3.430	3.486	3.398	3.504	4,880,800	16,813,898	3.4449	3.486	3.430	3.486	3.398	3.504	4,880,800	3.4449	2.29%
2025-11-21	3.408	3.358	3.408	3.358	3.482	3,503,500	11,898,662	3.3962	3.408	3.358	3.408	3.358	3.482	3,503,500	3.3962	-4.00%
2025-11-20	3.550	3.526	3.550	3.498	3.596	3,062,500	10,866,938	3.5484	3.550	3.526	3.550	3.498	3.596	3,062,500	3.5484	0.00%
2025-11-19	3.550	3.550	3.570	3.526	3.650	1,555,900	5,562,710	3.5752	3.550	3.550	3.570	3.526	3.650	1,555,900	3.5752	0.00%
2025-11-18	3.550	3.550	3.566	3.538	3.696	2,042,800	7,315,342	3.5810	3.550	3.550	3.566	3.538	3.696	2,042,800	3.5810	-3.95%
2025-11-17	3.696	3.666	3.696	3.658	3.742	1,015,700	3,758,879	3.7008	3.696	3.666	3.696	3.658	3.742	1,015,700	3.7008	-1.70%
2025-11-14	3.760	3.748	3.760	3.738	3.846	1,977,400	7,468,965	3.7772	3.760	3.748	3.760	3.738	3.846	1,977,400	3.7772	-3.79%
2025-11-13	3.908	3.906	3.908	3.806	3.948	1,990,800	7,691,651	3.8636	3.908	3.906	3.908	3.806	3.948	1,990,800	3.8636	1.09%
2025-11-12	3.866	3.862	3.866	3.800	3.894	2,738,800	10,558,918	3.8553	3.866	3.862	3.866	3.800	3.894	2,738,800	3.8553	1.74%
2025-11-11	3.800	3.776	3.800	3.740	3.822	1,425,400	5,404,041	3.7912	3.800	3.776	3.800	3.740	3.822	1,425,400	3.7912	0.32%
2025-11-10	3.788	3.756	3.788	3.668	3.790	1,641,200	6,155,853	3.7508	3.788	3.756	3.788	3.668	3.790	1,641,200	3.7508	3.55%
2025-11-07	3.658	3.644	3.658	3.634	3.692	887,100	3,246,370	3.6595	3.658	3.644	3.658	3.634	3.692	887,100	3.6595	-1.93%
2025-11-06	3.730	3.700	3.730	3.596	3.730	2,024,500	7,451,162	3.6805	3.730	3.700	3.730	3.596	3.730	2,024,500	3.6805	3.90%
2025-11-05	3.590	3.560	3.590	3.456	3.590	2,186,700	7,705,643	3.5239	3.590	3.560	3.590	3.456	3.590	2,186,700	3.5239	0.00%
2025-11-04	3.590	3.588	3.590	3.570	3.692	1,797,400	6,544,280	3.6410	3.590	3.588	3.590	3.570	3.692	1,797,400	3.6410	-1.48%
2025-11-03	3.644	3.644	3.666	3.594	3.672	1,622,800	5,890,911	3.6301	3.644	3.644	3.666	3.594	3.672	1,622,800	3.6301	0.72%
2025-10-31	3.618	3.592	3.618	3.590	3.704	2,617,700	9,519,293	3.6365	3.618	3.592	3.618	3.590	3.704	2,617,700	3.6365	-3.00%
2025-10-30	3.730	3.684	3.730	3.680	3.830	2,857,000	10,718,360	3.7516	3.730	3.684	3.730	3.680	3.830	2,857,000	3.7516	-0.59%
2025-10-28	3.752	3.740	3.752	3.726	3.850	3,236,300	12,233,520	3.7801	3.752	3.740	3.752	3.726	3.850	3,236,300	3.7801	-1.83%
2025-10-27	3.822	3.812	3.822	3.772	3.850	3,320,800	12,647,496	3.8086	3.822	3.812	3.822	3.772	3.850	3,320,800	3.8086	2.14%
2025-10-24	3.742	3.738	3.742	3.704	3.764	2,563,700	9,564,222	3.7306	3.742	3.738	3.742	3.704	3.764	2,563,700	3.7306	2.02%
2025-10-23	3.668	3.668	3.720	3.572	3.720	2,240,000	8,155,053	3.6406	3.668	3.668	3.720	3.572	3.720	2,240,000	3.6406	0.71%
2025-10-22	3.642	3.602	3.642	3.578	3.790	1,866,600	6,778,005	3.6312	3.642	3.602	3.642	3.578	3.790	1,866,600	3.6312	-1.73%
2025-10-21	3.706	3.706	3.710	3.696	3.800	2,640,800	9,900,470	3.7490	3.706	3.706	3.710	3.696	3.800	2,640,800	3.7490	1.59%
2025-10-20	3.648	3.610	3.648	3.600	3.662	3,071,500	11,140,558	3.6271	3.648	3.610	3.648	3.600	3.662	3,071,500	3.6271	4.89%
2025-10-17	3.478	3.460	3.478	3.438	3.658	5,291,900	18,591,134	3.5131	3.478	3.460	3.478	3.438	3.658	5,291,900	3.5131	-5.23%
2025-10-16	3.670	3.670	3.680	3.608	3.716	2,454,800	9,013,773	3.6719	3.670	3.670	3.680	3.608	3.716	2,454,800	3.6719	-0.22%
2025-10-15	3.678	3.618	3.678	3.562	3.680	4,177,100	15,219,840	3.6436	3.678	3.618	3.678	3.562	3.680	4,177,100	3.6436	4.31%
2025-10-14	3.526	3.520	3.526	3.494	3.696	6,154,500	22,219,739	3.6103	3.526	3.520	3.526	3.494	3.696	6,154,500	3.6103	-2.87%
2025-10-13	3.630	3.628	3.630	3.476	3.642	8,617,800	30,760,539	3.5694	3.630	3.628	3.630	3.476	3.642	8,617,800	3.5694	-3.30%
2025-10-10	3.754	3.754	3.778	3.740	3.920	4,648,300	17,587,929	3.7837	3.754	3.754	3.778	3.740	3.920	4,648,300	3.7837	-4.72%
2025-10-09	3.940	3.880	3.940	3.818	3.970	3,066,600	11,952,933	3.8978	3.940	3.880	3.940	3.818	3.970	3,066,600	3.8978	1.39%
2025-10-08	3.886	3.838	3.886	3.796	3.940	2,975,100	11,409,925	3.8351	3.886	3.838	3.886	3.796	3.940	2,975,100	3.8351	-1.17%
2025-10-06	3.932	3.932	3.950	3.906	4.056	1,291,600	5,096,363	3.9458	3.932	3.932	3.950	3.906	4.056	1,291,600	3.9458	-2.91%
2025-10-03	4.050	3.992	4.050	3.952	4.080	1,728,700	6,912,944	3.9989	4.050	3.992	4.050	3.952	4.080	1,728,700	3.9989	-0.93%
2025-10-02	4.088	4.070	4.088	3.940	4.106	2,760,500	11,188,675	4.0531	4.088	4.070	4.088	3.940	4.106	2,760,500	4.0531	3.76%
2025-09-30	3.940	3.918	3.940	3.826	3.940	3,230,500	12,574,651	3.8925	3.940	3.918	3.940	3.826	3.940	3,230,500	3.8925	2.23%
2025-09-29	3.854	3.844	3.854	3.732	3.866	1,167,600	4,466,961	3.8258	3.854	3.844	3.854	3.732	3.866	1,167,600	3.8258	3.27%
2025-09-26	3.732	3.716	3.732	3.708	3.820	2,902,100	10,913,238	3.7605	3.732	3.716	3.732	3.708	3.820	2,902,100	3.7605	-3.76%
2025-09-25	3.878	3.840	3.878	3.810	3.890	1,610,900	6,220,256	3.8614	3.878	3.840	3.878	3.810	3.890	1,610,900	3.8614	0.47%
2025-09-24	3.860	3.814	3.860	3.692	3.860	3,753,100	14,206,622	3.7853	3.860	3.814	3.860	3.692	3.860	3,753,100	3.7853	3.26%
2025-09-23	3.738	3.722	3.738	3.688	3.782	2,105,300	7,829,338	3.7189	3.738	3.722	3.738	3.688	3.782	2,105,300	3.7189	-1.42%
2025-09-22	3.792	3.790	3.796	3.750	3.836	2,228,500	8,422,701	3.7795	3.792	3.790	3.796	3.750	3.836	2,228,500	3.7795	-2.02%
2025-09-19	3.870	3.838	3.910	3.830	3.906	1,066,100	4,113,940	3.8589	3.870	3.838	3.910	3.830	3.906	1,066,100	3.8589	-0.26%
2025-09-18	3.880	3.872	3.880	3.790	4.030	3,047,300	11,883,343	3.8996	3.880	3.872	3.880	3.790	4.030	3,047,300	3.8996	-2.51%
2025-09-17	3.980	3.980	3.990	3.856	3.992	2,488,400	9,780,112	3.9303	3.980	3.980	3.990	3.856	3.992	2,488,400	3.9303	4.19%
2025-09-16	3.820	3.800	3.820	3.772	3.856	1,260,100	4,811,012	3.8180	3.820	3.800	3.820	3.772	3.856	1,260,100	3.8180	0.10%
2025-09-15	3.816	3.794	3.816	3.762	3.840	1,396,100	5,310,316	3.8037	3.816	3.794	3.816	3.762	3.840	1,396,100	3.8037	0.63%
2025-09-12	3.792	3.792	3.794	3.776	3.854	2,530,500	9,667,743	3.8205	3.792	3.792	3.794	3.776	3.854	2,530,500	3.8205	1.77%
2025-09-11	3.726	3.716	3.726	3.652	3.762	2,742,400	10,152,997	3.7022	3.726	3.716	3.726	3.652	3.762	2,742,400	3.7022	-1.11%
2025-09-10	3.768	3.760	3.768	3.684	3.796	4,649,100	17,522,818	3.7691	3.768	3.760	3.768	3.684	3.796	4,649,100	3.7691	2.45%
2025-09-09	3.678	3.654	3.680	3.598	3.718	4,338,200	15,915,099	3.6686	3.678	3.654	3.680	3.598	3.718	4,338,200	3.6686	2.91%
2025-09-08	3.574	3.574	3.596	3.522	3.596	1,392,200	4,955,239	3.5593	3.574	3.574	3.596	3.522	3.596	1,392,200	3.5593	1.02%
2025-09-05	3.538	3.530	3.538	3.446	3.550	3,283,200	11,504,295	3.5040	3.538	3.530	3.538	3.446	3.550	3,283,200	3.5040	2.91%
2025-09-04	3.438	3.440	3.462	3.422	3.560	4,196,700	14,508,115	3.4570	3.438	3.440	3.462	3.422	3.560	4,196,700	3.4570	-3.15%
2025-09-03	3.550	3.524	3.550	3.508	3.666	2,457,400	8,775,758	3.5712	3.550	3.524	3.550	3.508	3.666	2,457,400	3.5712	-0.89%
2025-09-02	3.582	3.560	3.582	3.548	3.636	2,624,700	9,392,008	3.5783	3.582	3.560	3.582	3.548	3.636	2,624,700	3.5783	-0.17%
2025-09-01	3.588	3.572	3.590	3.478	3.602	3,047,000	10,911,398	3.5810	3.588	3.572	3.590	3.478	3.602	3,047,000	3.5810	3.94%
2025-08-29	3.452	3.450	3.500	3.442	3.510	2,945,000	10,226,561	3.4725	3.452	3.450	3.500	3.442	3.510	2,945,000	3.4725	0.17%
2025-08-28	3.446	3.420	3.446	3.372	3.494	4,582,800	15,654,809	3.4160	3.446	3.420	3.446	3.372	3.494	4,582,800	3.4160	-1.37%
2025-08-27	3.494	3.494	3.516	3.488	3.646	4,630,100	16,518,753	3.5677	3.494	3.494	3.516	3.488	3.646	4,630,100	3.5677	-3.21%
2025-08-26	3.610	3.610	3.616	3.606	3.704	2,527,600	9,247,390	3.6586	3.610	3.610	3.616	3.606	3.704	2,527,600	3.6586	-2.54%
2025-08-25	3.704	3.680	3.704	3.604	3.716	3,828,600	14,050,609	3.6699	3.704	3.680	3.704	3.604	3.716	3,828,600	3.6699	4.46%
2025-08-22	3.546	3.546	3.548	3.496	3.554	1,855,300	6,539,832	3.5249	3.546	3.546	3.548	3.496	3.554	1,855,300	3.5249	1.60%
2025-08-21	3.490	3.468	3.490	3.442	3.500	1,328,000	4,609,874	3.4713	3.490	3.468	3.490	3.442	3.500	1,328,000	3.4713	-0.40%
2025-08-20	3.504	3.504	3.510	3.422	3.518	1,143,600	3,956,258	3.4595	3.504	3.504	3.510	3.422	3.518	1,143,600	3.4595	0.17%
2025-08-19	3.498	3.490	3.498	3.484	3.538	961,300	3,365,503	3.5010	3.498	3.490	3.498	3.484	3.538	961,300	3.5010	-1.85%
2025-08-18	3.564	3.528	3.564	3.530	3.610	1,897,900	6,759,150	3.5614	3.564	3.528	3.564	3.530	3.610	1,897,900	3.5614	1.08%
2025-08-15	3.526	3.522	3.526	3.482	3.590	2,024,200	7,104,847	3.5100	3.526	3.522	3.526	3.482	3.590	2,024,200	3.5100	-1.78%
2025-08-14	3.590	3.590	3.610	3.580	3.672	2,552,900	9,256,161	3.6257	3.590	3.590	3.610	3.580	3.672	2,552,900	3.6257	-0.50%
2025-08-13	3.608	3.610	3.612	3.430	3.610	3,696,700	13,110,193	3.5465	3.608	3.610	3.612	3.430	3.610	3,696,700	3.5465	4.58%
2025-08-12	3.450	3.432	3.450	3.378	3.450	1,083,900	3,708,566	3.4215	3.450	3.432	3.450	3.378	3.450	1,083,900	3.4215	0.82%
2025-08-11	3.422	3.404	3.434	3.378	3.430	909,300	3,091,184	3.3995	3.422	3.404	3.434	3.378	3.430	909,300	3.3995	-1.27%
2025-08-08	3.466	3.408	3.466	3.404	3.466	1,727,500	5,911,961	3.4223	3.466	3.408	3.466	3.404	3.466	1,727,500	3.4223	-0.69%
2025-08-07	3.490	3.490	3.500	3.398	3.490	1,226,900	4,241,962	3.4575	3.490	3.490	3.500	3.398	3.490	1,226,900	3.4575	0.98%
2025-08-06	3.456	3.440	3.456	3.412	3.468	460,200	1,582,791	3.4394	3.456	3.440	3.456	3.412	3.468	460,200	3.4394	0.29%
2025-08-05	3.446	3.436	3.446	3.402	3.458	1,380,300	4,746,518	3.4388	3.446	3.436	3.446	3.402	3.458	1,380,300	3.4388	0.88%
2025-08-04	3.416	3.406	3.416	3.314	3.420	2,152,700	7,261,271	3.3731	3.416	3.406	3.416	3.314	3.420	2,152,700	3.3731	2.03%
2025-08-01	3.348	3.390	3.398	3.348	3.460	3,399,600	11,530,009	3.3916	3.348	3.390	3.398	3.348	3.460	3,399,600	3.3916	-3.24%
2025-07-31	3.460	3.410	3.460	3.404	3.500	4,756,200	16,322,964	3.4319	3.460	3.410	3.460	3.404	3.500	4,756,200	3.4319	-1.98%
2025-07-30	3.530	3.510	3.530	3.506	3.618	2,575,000	9,153,225	3.5547	3.530	3.510	3.530	3.506	3.618	2,575,000	3.5547	-2.38%
2025-07-29	3.616	3.586	3.616	3.542	3.620	2,625,700	9,382,791	3.5734	3.616	3.586	3.616	3.542	3.620	2,625,700	3.5734	-1.31%
2025-07-28	3.664	3.642	3.664	3.576	3.694	1,368,100	5,006,702	3.6596	3.664	3.642	3.664	3.576	3.694	1,368,100	3.6596	1.05%
2025-07-25	3.626	3.618	3.626	3.610	3.700	1,560,300	5,674,797	3.6370	3.626	3.618	3.626	3.610	3.700	1,560,300	3.6370	-2.32%
2025-07-24	3.712	3.706	3.712	3.696	3.750	2,755,400	10,258,152	3.7229	3.712	3.706	3.712	3.696	3.750	2,755,400	3.7229	0.43%
2025-07-23	3.696	3.696	3.700	3.600	3.712	2,604,500	9,562,558	3.6716	3.696	3.696	3.700	3.600	3.712	2,604,500	3.6716	3.59%
2025-07-22	3.568	3.562	3.568	3.504	3.580	1,402,900	4,983,629	3.5524	3.568	3.562	3.568	3.504	3.580	1,402,900	3.5524	0.90%
2025-07-21	3.536	3.534	3.536	3.506	3.564	2,348,500	8,327,219	3.5458	3.536	3.534	3.536	3.506	3.564	2,348,500	3.5458	0.74%
2025-07-18	3.510	3.508	3.510	3.408	3.510	2,695,900	9,406,934	3.4893	3.510	3.508	3.510	3.408	3.510	2,695,900	3.4893	2.99%
2025-07-17	3.408	3.412	3.414	3.390	3.460	2,685,100	9,190,076	3.4226	3.408	3.412	3.414	3.390	3.460	2,685,100	3.4226	-0.12%
2025-07-16	3.412	3.408	3.412	3.410	3.514	3,086,400	10,683,519	3.4615	3.412	3.408	3.412	3.410	3.514	3,086,400	3.4615	-0.29%
2025-07-15	3.422	3.410	3.422	3.290	3.422	3,819,600	12,871,104	3.3698	3.422	3.410	3.422	3.290	3.422	3,819,600	3.3698	3.01%
2025-07-14	3.322	3.320	3.322	3.280	3.334	1,850,900	6,109,928	3.3011	3.322	3.320	3.322	3.280	3.334	1,850,900	3.3011	0.97%
2025-07-11	3.290	3.290	3.336	3.282	3.398	4,031,400	13,520,005	3.3537	3.290	3.290	3.336	3.282	3.398	4,031,400	3.3537	0.73%
2025-07-10	3.266	3.264	3.290	3.194	3.288	1,145,200	3,723,132	3.2511	3.266	3.264	3.290	3.194	3.288	1,145,200	3.2511	0.18%
2025-07-09	3.260	3.206	3.260	3.206	3.262	1,180,000	3,806,122	3.2255	3.260	3.206	3.260	3.206	3.262	1,180,000	3.2255	-1.15%
2025-07-08	3.298	3.294	3.298	3.228	3.300	2,234,400	7,310,500	3.2718	3.298	3.294	3.298	3.228	3.300	2,234,400	3.2718	2.23%
2025-07-07	3.226	3.212	3.226	3.166	3.228	2,287,900	7,315,488	3.1975	3.226	3.212	3.226	3.166	3.228	2,287,900	3.1975	0.12%
2025-07-04	3.222	3.222	3.226	3.158	3.274	2,248,400	7,202,533	3.2034	3.222	3.222	3.226	3.158	3.274	2,248,400	3.2034	-1.17%
2025-07-03	3.260	3.244	3.260	3.218	3.312	1,764,900	5,720,288	3.2411	3.260	3.244	3.260	3.218	3.312	1,764,900	3.2411	-1.87%
2025-07-02	3.322	3.296	3.322	3.274	3.356	562,900	1,866,199	3.3153	3.322	3.296	3.322	3.274	3.356	562,900	3.3153	1.84%
2025-06-30	3.262	3.260	3.298	3.258	3.320	1,955,900	6,432,976	3.2890	3.262	3.260	3.298	3.258	3.320	1,955,900	3.2890	-1.69%
2025-06-27	3.318	3.318	3.350	3.306	3.396	12,791,500	43,070,895	3.3671	3.318	3.318	3.350	3.306	3.396	12,791,500	3.3671	-1.19%
2025-06-26	3.358	3.358	3.362	3.338	3.402	2,011,100	6,759,731	3.3612	3.358	3.358	3.362	3.338	3.402	2,011,100	3.3612	-1.29%
2025-06-25	3.402	3.400	3.402	3.352	3.426	3,463,600	11,743,250	3.3905	3.402	3.400	3.402	3.352	3.426	3,463,600	3.3905	2.47%
2025-06-24	3.320	3.316	3.324	3.220	3.340	4,032,600	13,334,633	3.3067	3.320	3.316	3.324	3.220	3.340	4,032,600	3.3067	3.75%
2025-06-23	3.200	3.200	3.212	3.080	3.202	2,435,100	7,628,441	3.1327	3.200	3.200	3.212	3.080	3.202	2,435,100	3.1327	2.37%
2025-06-20	3.126	3.120	3.130	3.084	3.148	2,011,900	6,272,317	3.1176	3.126	3.120	3.130	3.084	3.148	2,011,900	3.1176	2.09%
2025-06-19	3.062	3.060	3.062	3.054	3.184	3,778,700	11,717,285	3.1009	3.062	3.060	3.062	3.054	3.184	3,778,700	3.1009	-4.91%
2025-06-18	3.220	3.196	3.220	3.184	3.254	1,509,200	4,838,864	3.2062	3.220	3.196	3.220	3.184	3.254	1,509,200	3.2062	-1.89%
2025-06-17	3.282	3.274	3.282	3.252	3.322	1,621,500	5,339,681	3.2931	3.282	3.274	3.282	3.252	3.322	1,621,500	3.2931	-1.14%
2025-06-16	3.320	3.320	3.322	3.198	3.322	939,400	3,064,851	3.2626	3.320	3.320	3.322	3.198	3.322	939,400	3.2626	2.60%
2025-06-13	3.236	3.236	3.250	3.218	3.308	1,928,300	6,285,159	3.2594	3.236	3.236	3.250	3.218	3.308	1,928,300	3.2594	-2.24%
2025-06-12	3.310	3.308	3.310	3.294	3.390	3,266,900	10,926,061	3.3445	3.310	3.308	3.310	3.294	3.390	3,266,900	3.3445	-2.82%
2025-06-11	3.406	3.396	3.406	3.304	3.420	2,485,500	8,410,685	3.3839	3.406	3.396	3.406	3.304	3.420	2,485,500	3.3839	3.09%
2025-06-10	3.304	3.278	3.322	3.272	3.358	3,341,700	11,078,019	3.3151	3.304	3.278	3.322	3.272	3.358	3,341,700	3.3151	-0.66%
2025-06-09	3.326	3.322	3.326	3.228	3.326	2,853,500	9,391,952	3.2914	3.326	3.322	3.326	3.228	3.326	2,853,500	3.2914	3.23%
2025-06-06	3.222	3.212	3.240	3.202	3.254	1,241,700	3,998,769	3.2204	3.222	3.212	3.240	3.202	3.254	1,241,700	3.2204	-0.56%
2025-06-05	3.240	3.200	3.240	3.180	3.240	3,637,900	11,704,284	3.2173	3.240	3.200	3.240	3.180	3.240	3,637,900	3.2173	2.86%
2025-06-04	3.150	3.140	3.150	3.134	3.186	2,200,000	6,949,945	3.1591	3.150	3.140	3.150	3.134	3.186	2,200,000	3.1591	1.29%
2025-06-03	3.110	3.106	3.120	3.036	3.120	3,603,300	11,123,512	3.0870	3.110	3.106	3.120	3.036	3.120	3,603,300	3.0870	3.87%
2025-06-02	2.994	2.994	3.006	2.864	3.000	4,233,500	12,390,201	2.9267	2.994	2.994	3.006	2.864	3.000	4,233,500	2.9267	-1.96%
2025-05-30	3.054	3.040	3.054	3.018	3.114	2,572,500	7,829,051	3.0434	3.054	3.040	3.054	3.018	3.114	2,572,500	3.0434	-3.35%
2025-05-29	3.160	3.148	3.160	3.046	3.160	4,275,100	13,255,614	3.1007	3.160	3.148	3.160	3.046	3.160	4,275,100	3.1007	3.27%
2025-05-28	3.060	3.054	3.060	3.048	3.116	4,242,600	13,021,169	3.0691	3.060	3.054	3.060	3.048	3.116	4,242,600	3.0691	-1.03%
2025-05-27	3.092	3.072	3.096	3.020	3.092	847,800	2,592,174	3.0575	3.092	3.072	3.096	3.020	3.092	847,800	3.0575	0.45%
2025-05-26	3.078	3.050	3.078	3.050	3.152	2,067,600	6,393,206	3.0921	3.078	3.050	3.078	3.050	3.152	2,067,600	3.0921	-2.84%
2025-05-23	3.168	3.150	3.178	3.146	3.224	3,871,500	12,331,579	3.1852	3.168	3.150	3.178	3.146	3.224	3,871,500	3.1852	0.44%
2025-05-22	3.154	3.132	3.154	3.138	3.228	3,035,800	9,630,650	3.1724	3.154	3.132	3.154	3.138	3.228	3,035,800	3.1724	-2.29%
2025-05-21	3.228	3.228	3.238	3.190	3.260	1,931,000	6,253,720	3.2386	3.228	3.228	3.238	3.190	3.260	1,931,000	3.2386	1.19%
2025-05-20	3.190	3.180	3.190	3.088	3.192	1,824,600	5,762,468	3.1582	3.190	3.180	3.190	3.088	3.192	1,824,600	3.1582	3.30%
2025-05-19	3.088	3.080	3.088	3.006	3.112	2,175,400	6,641,954	3.0532	3.088	3.080	3.088	3.006	3.112	2,175,400	3.0532	0.26%
2025-05-16	3.080	3.080	3.128	3.050	3.112	2,777,200	8,549,965	3.0786	3.080	3.080	3.128	3.050	3.112	2,777,200	3.0786	-1.03%
2025-05-15	3.112	3.110	3.166	3.104	3.190	3,115,000	9,780,596	3.1398	3.112	3.110	3.166	3.104	3.190	3,115,000	3.1398	-1.64%
2025-05-14	3.164	3.164	3.178	3.076	3.174	4,044,700	12,637,407	3.1244	3.164	3.164	3.178	3.076	3.174	4,044,700	3.1244	4.08%
2025-05-13	3.040	3.040	3.042	3.020	3.166	4,211,300	12,916,973	3.0672	3.040	3.040	3.042	3.020	3.166	4,211,300	3.0672	-4.70%
2025-05-12	3.190	3.168	3.190	2.998	3.200	8,396,300	25,863,105	3.0803	3.190	3.168	3.190	2.998	3.200	8,396,300	3.0803	7.41%
2025-05-09	2.970	2.970	2.982	2.932	2.996	907,400	2,692,232	2.9670	2.970	2.970	2.982	2.932	2.996	907,400	2.9670	0.07%
2025-05-08	2.968	2.966	2.974	2.922	3.024	4,569,200	13,546,213	2.9647	2.968	2.966	2.974	2.922	3.024	4,569,200	2.9647	0.88%
2025-05-07	2.942	2.926	2.942	2.938	3.096	12,768,100	38,846,422	3.0425	2.942	2.926	2.942	2.938	3.096	12,768,100	3.0425	-0.41%
2025-05-06	2.954	2.948	2.950	2.884	2.974	2,146,100	6,305,107	2.9379	2.954	2.948	2.950	2.884	2.974	2,146,100	2.9379	0.96%
2025-05-02	2.926	2.926	2.934	2.808	2.940	5,138,100	14,801,227	2.8807	2.926	2.926	2.934	2.808	2.940	5,138,100	2.8807	3.54%
2025-04-30	2.826	2.802	2.826	2.736	2.826	3,054,800	8,547,740	2.7981	2.826	2.802	2.826	2.736	2.826	3,054,800	2.7981	0.64%
2025-04-29	2.808	2.808	2.818	2.796	2.880	1,925,500	5,457,370	2.8343	2.808	2.808	2.818	2.796	2.880	1,925,500	2.8343	-0.28%
2025-04-28	2.816	2.816	2.820	2.766	2.842	3,017,700	8,457,237	2.8025	2.816	2.816	2.820	2.766	2.842	3,017,700	2.8025	0.00%
2025-04-25	2.816	2.808	2.822	2.808	2.892	3,227,100	9,193,563	2.8489	2.816	2.808	2.822	2.808	2.892	3,227,100	2.8489	0.86%
2025-04-24	2.792	2.788	2.792	2.748	2.842	3,235,500	9,076,889	2.8054	2.792	2.788	2.792	2.748	2.842	3,235,500	2.8054	-1.76%
2025-04-23	2.842	2.840	2.844	2.794	2.868	5,489,800	15,544,199	2.8315	2.842	2.840	2.844	2.794	2.868	5,489,800	2.8315	4.26%
2025-04-22	2.726	2.724	2.726	2.640	2.738	5,477,400	14,697,657	2.6833	2.726	2.724	2.726	2.640	2.738	5,477,400	2.6833	1.49%
2025-04-17	2.686	2.680	2.686	2.610	2.700	5,643,700	15,020,339	2.6614	2.686	2.680	2.686	2.610	2.700	5,643,700	2.6614	3.39%
2025-04-16	2.598	2.596	2.598	2.566	2.738	6,004,600	15,715,305	2.6172	2.598	2.596	2.598	2.566	2.738	6,004,600	2.6172	-5.11%
2025-04-15	2.738	2.738	2.756	2.704	2.772	4,474,200	12,261,512	2.7405	2.738	2.738	2.756	2.704	2.772	4,474,200	2.7405	-0.07%
2025-04-14	2.740	2.720	2.740	2.700	2.770	9,178,900	25,112,280	2.7359	2.740	2.720	2.740	2.700	2.770	9,178,900	2.7359	3.71%
2025-04-11	2.642	2.642	2.650	2.498	2.684	26,910,300	69,772,352	2.5928	2.642	2.642	2.650	2.498	2.684	26,910,300	2.5928	4.43%
2025-04-10	2.530	2.534	2.544	2.496	2.678	26,684,000	68,708,109	2.5749	2.530	2.534	2.544	2.496	2.678	26,684,000	2.5749	4.03%
2025-04-09	2.432	2.410	2.432	2.150	2.498	32,950,600	77,028,953	2.3377	2.432	2.410	2.432	2.150	2.498	32,950,600	2.3377	2.88%
2025-04-08	2.364	2.364	2.374	2.284	2.502	17,434,100	41,408,925	2.3752	2.364	2.364	2.374	2.284	2.502	17,434,100	2.3752	4.97%
2025-04-07	2.252	2.252	2.400	2.244	2.898	29,089,800	71,859,052	2.4702	2.252	2.252	2.400	2.244	2.898	29,089,800	2.4702	-28.23%
2025-04-03	3.138	3.136	3.150	3.076	3.170	7,364,200	23,016,897	3.1255	3.138	3.136	3.150	3.076	3.170	7,364,200	3.1255	-2.79%
2025-04-02	3.228	3.216	3.232	3.166	3.282	2,650,600	8,558,838	3.2290	3.228	3.216	3.232	3.166	3.282	2,650,600	3.2290	0.06%
2025-04-01	3.226	3.220	3.266	3.218	3.320	3,646,700	11,892,342	3.2611	3.226	3.220	3.266	3.218	3.320	3,646,700	3.2611	0.12%
2025-03-31	3.222	3.222	3.240	3.192	3.310	4,793,800	15,509,061	3.2352	3.222	3.222	3.240	3.192	3.310	4,793,800	3.2352	-2.30%
2025-03-28	3.298	3.296	3.298	3.248	3.406	2,479,500	8,206,344	3.3097	3.298	3.296	3.298	3.248	3.406	2,479,500	3.3097	-2.08%
2025-03-27	3.368	3.350	3.362	3.298	3.456	2,687,800	9,122,331	3.3940	3.368	3.350	3.362	3.298	3.456	2,687,800	3.3940	0.60%
2025-03-26	3.348	3.344	3.348	3.308	3.388	2,596,600	8,693,234	3.3479	3.348	3.344	3.348	3.308	3.388	2,596,600	3.3479	0.60%
2025-03-25	3.328	3.324	3.328	3.312	3.448	5,603,400	18,844,956	3.3631	3.328	3.324	3.328	3.312	3.448	5,603,400	3.3631	-5.19%
2025-03-24	3.510	3.496	3.524	3.380	3.530	5,510,800	18,911,139	3.4317	3.510	3.496	3.524	3.380	3.530	5,510,800	3.4317	2.45%
2025-03-21	3.426	3.426	3.484	3.400	3.600	7,731,400	26,794,644	3.4657	3.426	3.426	3.484	3.400	3.600	7,731,400	3.4657	-4.83%
2025-03-20	3.600	3.598	3.600	3.584	3.742	6,042,300	22,117,074	3.6604	3.600	3.598	3.600	3.584	3.742	6,042,300	3.6604	-4.26%
2025-03-19	3.760	3.760	3.800	3.720	3.810	4,304,600	16,199,562	3.7633	3.760	3.760	3.800	3.720	3.810	4,304,600	3.7633	-0.53%
2025-03-18	3.780	3.780	3.782	3.686	3.786	6,070,100	22,720,764	3.7431	3.780	3.780	3.782	3.686	3.786	6,070,100	3.7431	5.41%
2025-03-17	3.586	3.582	3.586	3.548	3.634	3,857,000	13,838,305	3.5878	3.586	3.582	3.586	3.548	3.634	3,857,000	3.5878	0.96%
2025-03-14	3.552	3.552	3.572	3.390	3.590	12,578,000	44,479,725	3.5363	3.552	3.552	3.572	3.390	3.590	12,578,000	3.5363	5.78%
2025-03-13	3.358	3.328	3.358	3.272	3.422	4,616,000	15,496,698	3.3572	3.358	3.328	3.358	3.272	3.422	4,616,000	3.3572	-0.94%
2025-03-12	3.390	3.370	3.390	3.324	3.506	7,523,400	25,795,635	3.4287	3.390	3.370	3.390	3.324	3.506	7,523,400	3.4287	-2.19%
2025-03-11	3.466	3.466	3.478	3.296	3.478	5,573,000	18,865,727	3.3852	3.466	3.466	3.478	3.296	3.478	5,573,000	3.3852	0.58%
2025-03-10	3.446	3.430	3.446	3.384	3.600	5,581,600	19,314,483	3.4604	3.446	3.430	3.446	3.384	3.600	5,581,600	3.4604	-3.09%
2025-03-07	3.556	3.556	3.568	3.526	3.716	8,926,400	32,245,936	3.6124	3.556	3.556	3.568	3.526	3.716	8,926,400	3.6124	-1.17%
2025-03-06	3.598	3.596	3.600	3.470	3.620	7,249,100	25,805,440	3.5598	3.598	3.596	3.600	3.470	3.620	7,249,100	3.5598	6.64%
2025-03-05	3.374	3.362	3.374	3.216	3.382	8,490,000	28,039,392	3.3026	3.374	3.362	3.374	3.216	3.382	8,490,000	3.3026	6.23%
2025-03-04	3.176	3.162	3.176	3.048	3.200	7,206,700	22,449,539	3.1151	3.176	3.162	3.176	3.048	3.200	7,206,700	3.1151	-0.75%
2025-03-03	3.200	3.200	3.204	3.160	3.330	18,482,300	60,070,674	3.2502	3.200	3.200	3.204	3.160	3.330	18,482,300	3.2502	0.25%
2025-02-28	3.192	3.192	3.212	3.164	3.452	7,012,400	22,833,834	3.2562	3.192	3.192	3.212	3.164	3.452	7,012,400	3.2562	-7.53%
2025-02-27	3.452	3.442	3.452	3.380	3.592	7,785,500	27,087,678	3.4792	3.452	3.442	3.452	3.380	3.592	7,785,500	3.4792	-1.37%
2025-02-26	3.500	3.494	3.500	3.310	3.558	17,563,700	61,134,030	3.4807	3.500	3.494	3.500	3.310	3.558	17,563,700	3.4807	7.03%
2025-02-25	3.270	3.270	3.278	3.180	3.350	13,951,700	45,632,806	3.2708	3.270	3.270	3.278	3.180	3.350	13,951,700	3.2708	-3.37%
2025-02-24	3.384	3.384	3.412	3.328	3.488	5,891,700	20,041,734	3.4017	3.384	3.384	3.412	3.328	3.488	5,891,700	3.4017	-0.65%
2025-02-21	3.406	3.402	3.406	3.256	3.414	8,735,700	29,169,204	3.3391	3.406	3.402	3.406	3.256	3.414	8,735,700	3.3391	7.65%
2025-02-20	3.164	3.158	3.164	3.112	3.268	6,255,900	19,824,430	3.1689	3.164	3.158	3.164	3.112	3.268	6,255,900	3.1689	-3.18%
2025-02-19	3.268	3.252	3.270	3.168	3.274	6,320,300	20,512,437	3.2455	3.268	3.252	3.270	3.168	3.274	6,320,300	3.2455	-0.12%
2025-02-18	3.272	3.270	3.272	3.164	3.324	8,739,300	28,489,316	3.2599	3.272	3.270	3.272	3.164	3.324	8,739,300	3.2599	3.54%
2025-02-17	3.160	3.150	3.160	3.078	3.274	10,313,300	32,722,128	3.1728	3.160	3.150	3.160	3.078	3.274	10,313,300	3.1728	-0.06%
2025-02-14	3.162	3.158	3.162	2.938	3.164	16,871,800	51,710,555	3.0649	3.162	3.158	3.162	2.938	3.164	16,871,800	3.0649	8.29%
2025-02-13	2.920	2.920	2.940	2.910	3.146	10,913,800	33,192,178	3.0413	2.920	2.920	2.940	2.910	3.146	10,913,800	3.0413	-1.75%
2025-02-12	2.972	2.970	2.972	2.848	2.974	7,178,800	20,991,576	2.9241	2.972	2.970	2.972	2.848	2.974	7,178,800	2.9241	5.32%
2025-02-11	2.822	2.818	2.822	2.820	2.924	4,460,400	12,745,992	2.8576	2.822	2.818	2.822	2.820	2.924	4,460,400	2.8576	-2.49%
2025-02-10	2.894	2.894	2.896	2.798	2.904	6,544,700	18,780,969	2.8696	2.894	2.894	2.896	2.798	2.904	6,544,700	2.8696	4.10%
2025-02-07	2.780	2.762	2.780	2.688	2.798	8,301,200	22,833,036	2.7506	2.780	2.762	2.780	2.688	2.798	8,301,200	2.7506	2.58%
2025-02-06	2.710	2.650	2.710	2.612	2.710	5,538,400	14,754,587	2.6641	2.710	2.650	2.710	2.612	2.710	5,538,400	2.6641	3.36%
2025-02-05	2.622	2.622	2.632	2.566	2.688	5,244,900	13,750,460	2.6217	2.622	2.622	2.632	2.566	2.688	5,244,900	2.6217	-2.46%
2025-02-04	2.688	2.688	2.690	2.530	2.714	11,977,700	31,691,794	2.6459	2.688	2.688	2.690	2.530	2.714	11,977,700	2.6459	6.84%
2025-02-03	2.516	2.500	2.516	2.376	2.516	10,929,400	26,763,014	2.4487	2.516	2.500	2.516	2.376	2.516	10,929,400	2.4487	-0.24%
2025-01-28	2.522	2.504	2.522	2.486	2.540	7,310,600	18,366,224	2.5123	2.522	2.504	2.522	2.486	2.540	7,310,600	2.5123	0.64%
2025-01-27	2.506	2.504	2.506	2.466	2.536	7,014,300	17,638,046	2.5146	2.506	2.504	2.506	2.466	2.536	7,014,300	2.5146	1.62%
2025-01-24	2.466	2.450	2.466	2.372	2.484	6,910,600	16,893,892	2.4446	2.466	2.450	2.466	2.372	2.484	6,910,600	2.4446	4.31%
2025-01-23	2.364	2.364	2.366	2.350	2.452	6,323,600	15,207,070	2.4048	2.364	2.364	2.366	2.350	2.452	6,323,600	2.4048	-0.17%
2025-01-22	2.368	2.368	2.374	2.368	2.450	4,651,000	11,132,832	2.3936	2.368	2.368	2.374	2.368	2.450	4,651,000	2.3936	-4.21%
2025-01-21	2.472	2.472	2.488	2.418	2.502	4,405,400	10,869,279	2.4673	2.472	2.472	2.488	2.418	2.502	4,405,400	2.4673	1.56%
2025-01-20	2.434	2.412	2.434	2.388	2.464	5,982,100	14,533,776	2.4295	2.434	2.412	2.434	2.388	2.464	5,982,100	2.4295	4.37%
2025-01-17	2.332	2.332	2.336	2.294	2.346	3,413,300	7,917,929	2.3197	2.332	2.332	2.336	2.294	2.346	3,413,300	2.3197	0.26%
2025-01-16	2.326	2.326	2.332	2.280	2.362	3,587,000	8,358,203	2.3301	2.326	2.326	2.332	2.280	2.362	3,587,000	2.3301	2.74%
2025-01-15	2.264	2.264	2.280	2.238	2.288	934,400	2,110,968	2.2592	2.264	2.264	2.280	2.238	2.288	934,400	2.2592	-0.26%
2025-01-14	2.270	2.258	2.270	2.174	2.286	2,049,900	4,588,273	2.2383	2.270	2.258	2.270	2.174	2.286	2,049,900	2.2383	4.42%
2025-01-13	2.174	2.170	2.180	2.116	2.184	3,938,200	8,460,293	2.1483	2.174	2.170	2.180	2.116	2.184	3,938,200	2.1483	-1.36%
2025-01-10	2.204	2.200	2.204	2.194	2.280	3,306,800	7,408,075	2.2403	2.204	2.200	2.204	2.194	2.280	3,306,800	2.2403	-2.39%
2025-01-09	2.258	2.250	2.258	2.248	2.296	2,115,300	4,780,124	2.2598	2.258	2.250	2.258	2.248	2.296	2,115,300	2.2598	-0.35%
2025-01-08	2.266	2.256	2.266	2.222	2.316	2,563,700	5,805,940	2.2647	2.266	2.256	2.266	2.222	2.316	2,563,700	2.2647	-1.31%
2025-01-07	2.296	2.296	2.298	2.240	2.348	7,582,200	17,341,698	2.2872	2.296	2.296	2.298	2.240	2.348	7,582,200	2.2872	-3.04%
2025-01-06	2.368	2.352	2.368	2.344	2.394	3,338,800	7,900,360	2.3662	2.368	2.352	2.368	2.344	2.394	3,338,800	2.3662	0.08%
2025-01-03	2.366	2.348	2.390	2.326	2.400	6,471,500	15,280,646	2.3612	2.366	2.348	2.390	2.326	2.400	6,471,500	2.3612	2.16%
2025-01-02	2.316	2.314	2.316	2.308	2.440	5,796,300	13,679,636	2.3601	2.316	2.314	2.316	2.308	2.440	5,796,300	2.3601	-5.62%
2024-12-31	2.454	2.452	2.480	2.446	2.478	2,064,200	5,077,714	2.4599	2.454	2.452	2.480	2.446	2.478	2,064,200	2.4599	0.33%
2024-12-30	2.446	2.446	2.458	2.426	2.482	3,096,900	7,582,778	2.4485	2.446	2.446	2.458	2.426	2.482	3,096,900	2.4485	-0.89%
2024-12-27	2.468	2.450	2.468	2.432	2.484	2,987,400	7,358,045	2.4630	2.468	2.450	2.468	2.432	2.484	2,987,400	2.4630	0.08%
2024-12-24	2.466	2.466	2.470	2.404	2.480	5,236,700	12,818,766	2.4479	2.466	2.466	2.470	2.404	2.480	5,236,700	2.4479	2.84%
2024-12-23	2.398	2.398	2.410	2.358	2.414	4,359,600	10,428,496	2.3921	2.398	2.398	2.410	2.358	2.414	4,359,600	2.3921	1.61%
2024-12-20	2.360	2.360	2.392	2.342	2.394	1,977,100	4,662,271	2.3581	2.360	2.360	2.392	2.342	2.394	1,977,100	2.3581	-0.17%
2024-12-19	2.364	2.360	2.364	2.314	2.384	2,959,600	6,957,246	2.3507	2.364	2.360	2.364	2.314	2.384	2,959,600	2.3507	-1.01%
2024-12-18	2.388	2.382	2.388	2.372	2.404	3,385,700	8,083,173	2.3874	2.388	2.382	2.388	2.372	2.404	3,385,700	2.3874	1.70%
2024-12-17	2.348	2.338	2.348	2.316	2.394	2,355,500	5,543,211	2.3533	2.348	2.338	2.348	2.316	2.394	2,355,500	2.3533	-0.09%
2024-12-16	2.350	2.344	2.352	2.340	2.410	3,433,600	8,173,922	2.3806	2.350	2.344	2.352	2.340	2.410	3,433,600	2.3806	-1.67%
2024-12-13	2.390	2.384	2.390	2.374	2.480	7,158,400	17,321,612	2.4198	2.390	2.384	2.390	2.374	2.480	7,158,400	2.4198	-4.40%
2024-12-12	2.500	2.500	2.514	2.436	2.548	6,023,000	15,094,236	2.5061	2.500	2.500	2.514	2.436	2.548	6,023,000	2.5061	1.79%
2024-12-11	2.456	2.440	2.456	2.426	2.534	6,626,700	16,489,650	2.4884	2.456	2.440	2.456	2.426	2.534	6,626,700	2.4884	-1.05%
2024-12-10	2.482	2.488	2.530	2.478	2.690	11,624,700	29,958,426	2.5771	2.482	2.488	2.530	2.478	2.690	11,624,700	2.5771	-1.74%
2024-12-09	2.526	2.524	2.526	2.326	2.530	8,420,600	20,475,760	2.4316	2.526	2.524	2.526	2.326	2.530	8,420,600	2.4316	6.58%
2024-12-06	2.370	2.368	2.372	2.292	2.384	5,758,700	13,441,967	2.3342	2.370	2.368	2.372	2.292	2.384	5,758,700	2.3342	3.40%
2024-12-05	2.292	2.280	2.292	2.262	2.322	3,626,800	8,274,158	2.2814	2.292	2.280	2.292	2.262	2.322	3,626,800	2.2814	-2.05%
2024-12-04	2.340	2.334	2.340	2.296	2.360	2,529,600	5,923,324	2.3416	2.340	2.334	2.340	2.296	2.360	2,529,600	2.3416	0.95%
2024-12-03	2.318	2.318	2.320	2.232	2.340	4,343,300	9,969,800	2.2954	2.318	2.318	2.320	2.232	2.340	4,343,300	2.2954	1.76%
2024-12-02	2.278	2.278	2.290	2.238	2.314	3,311,600	7,524,317	2.2721	2.278	2.278	2.290	2.238	2.314	3,311,600	2.2721	1.52%
2024-11-29	2.244	2.244	2.248	2.214	2.306	6,770,600	15,249,273	2.2523	2.244	2.244	2.248	2.214	2.306	6,770,600	2.2523	0.81%
2024-11-28	2.226	2.220	2.250	2.216	2.302	4,402,192	9,878,608	2.2440	2.226	2.220	2.250	2.216	2.302	4,402,192	2.2440	-3.30%
2024-11-27	2.302	2.302	2.312	2.158	2.316	4,786,992	10,771,353	2.2501	2.302	2.302	2.312	2.158	2.316	4,786,992	2.2501	5.31%
2024-11-26	2.186	2.184	2.186	2.170	2.224	1,644,500	3,613,304	2.1972	2.186	2.184	2.186	2.170	2.224	1,644,500	2.1972	-0.27%
2024-11-25	2.192	2.192	2.238	2.182	2.250	3,560,800	7,906,396	2.2204	2.192	2.192	2.238	2.182	2.250	3,560,800	2.2204	-1.08%
2024-11-22	2.216	2.200	2.216	2.188	2.332	9,828,565	21,944,849	2.2328	2.216	2.200	2.216	2.188	2.332	9,828,565	2.2328	-4.32%
2024-11-21	2.316	2.312	2.318	2.300	2.354	913,600	2,128,555	2.3299	2.316	2.312	2.318	2.300	2.354	913,600	2.3299	-1.53%
2024-11-20	2.352	2.320	2.352	2.318	2.360	2,772,400	6,474,635	2.3354	2.352	2.320	2.352	2.318	2.360	2,772,400	2.3354	-0.08%
2024-11-19	2.354	2.338	2.354	2.302	2.382	1,988,400	4,657,719	2.3424	2.354	2.338	2.354	2.302	2.382	1,988,400	2.3424	1.12%
2024-11-18	2.328	2.320	2.328	2.290	2.370	3,705,900	8,631,413	2.3291	2.328	2.320	2.328	2.290	2.370	3,705,900	2.3291	2.28%
2024-11-15	2.276	2.276	2.284	2.248	2.320	6,812,400	15,581,891	2.2873	2.276	2.276	2.284	2.248	2.320	6,812,400	2.2873	0.44%
2024-11-14	2.266	2.266	2.268	2.252	2.374	12,710,371	29,007,583	2.2822	2.266	2.266	2.268	2.252	2.374	12,710,371	2.2822	-4.71%
2024-11-13	2.378	2.370	2.388	2.314	2.382	7,930,020	18,567,060	2.3414	2.378	2.370	2.388	2.314	2.382	7,930,020	2.3414	0.25%
2024-11-12	2.372	2.360	2.372	2.356	2.560	21,364,279	51,381,684	2.4050	2.372	2.360	2.372	2.356	2.560	21,364,279	2.4050	-6.47%
2024-11-11	2.536	2.524	2.536	2.458	2.560	13,774,400	34,415,172	2.4985	2.536	2.524	2.536	2.458	2.560	13,774,400	2.4985	-3.57%
2024-11-08	2.630	2.630	2.642	2.604	2.782	6,644,200	17,899,441	2.6940	2.630	2.630	2.642	2.604	2.782	6,644,200	2.6940	-1.35%
2024-11-07	2.666	2.666	2.680	2.500	2.682	7,413,900	19,400,342	2.6168	2.666	2.666	2.680	2.500	2.682	7,413,900	2.6168	4.96%
2024-11-06	2.540	2.540	2.552	2.500	2.690	12,861,900	32,828,478	2.5524	2.540	2.540	2.552	2.500	2.690	12,861,900	2.5524	-5.58%
2024-11-05	2.690	2.682	2.690	2.526	2.690	8,367,233	22,041,903	2.6343	2.690	2.682	2.690	2.526	2.690	8,367,233	2.6343	5.41%
2024-11-04	2.552	2.544	2.552	2.526	2.568	1,785,000	4,549,832	2.5489	2.552	2.544	2.552	2.526	2.568	1,785,000	2.5489	0.63%
2024-11-01	2.536	2.536	2.546	2.496	2.586	4,492,800	11,396,830	2.5367	2.536	2.536	2.546	2.496	2.586	4,492,800	2.5367	1.36%
2024-10-31	2.502	2.494	2.502	2.486	2.552	3,716,700	9,381,226	2.5241	2.502	2.494	2.502	2.486	2.552	3,716,700	2.5241	0.24%
2024-10-30	2.496	2.494	2.496	2.474	2.586	7,656,200	19,335,545	2.5255	2.496	2.494	2.496	2.474	2.586	7,656,200	2.5255	-3.70%
2024-10-29	2.592	2.584	2.592	2.562	2.658	9,603,658	25,061,466	2.6096	2.592	2.584	2.592	2.562	2.658	9,603,658	2.6096	0.08%
2024-10-28	2.590	2.582	2.590	2.524	2.598	2,867,546	7,378,873	2.5732	2.590	2.582	2.590	2.524	2.598	2,867,546	2.5732	0.23%
2024-10-25	2.584	2.572	2.584	2.564	2.630	7,016,473	18,210,943	2.5955	2.584	2.572	2.584	2.564	2.630	7,016,473	2.5955	1.10%
2024-10-24	2.556	2.552	2.556	2.552	2.612	8,667,000	22,268,665	2.5694	2.556	2.552	2.556	2.552	2.612	8,667,000	2.5694	-3.69%
2024-10-23	2.654	2.648	2.654	2.556	2.696	9,252,707	24,532,739	2.6514	2.654	2.648	2.654	2.556	2.696	9,252,707	2.6514	3.11%
2024-10-22	2.574	2.552	2.574	2.536	2.602	6,129,600	15,783,420	2.5750	2.574	2.552	2.574	2.536	2.602	6,129,600	2.5750	1.10%
2024-10-21	2.546	2.546	2.562	2.540	2.660	8,987,300	23,350,867	2.5982	2.546	2.546	2.562	2.540	2.660	8,987,300	2.5982	-4.14%
2024-10-18	2.656	2.636	2.656	2.440	2.690	13,049,946	33,624,416	2.5766	2.656	2.636	2.656	2.440	2.690	13,049,946	2.5766	8.67%
2024-10-17	2.444	2.444	2.476	2.428	2.644	12,024,316	30,563,030	2.5418	2.444	2.444	2.476	2.428	2.644	12,024,316	2.5418	-2.94%
2024-10-16	2.518	2.518	2.550	2.464	2.582	13,287,977	33,538,746	2.5240	2.518	2.518	2.550	2.464	2.582	13,287,977	2.5240	-0.08%
2024-10-15	2.520	2.518	2.520	2.476	2.728	14,537,000	37,649,159	2.5899	2.520	2.518	2.520	2.476	2.728	14,537,000	2.5899	-7.69%
2024-10-14	2.730	2.726	2.730	2.620	2.812	15,931,600	43,139,667	2.7078	2.730	2.726	2.730	2.620	2.812	15,931,600	2.7078	-1.94%
2024-10-10	2.784	2.774	2.784	2.630	2.876	33,341,298	92,564,988	2.7763	2.784	2.774	2.784	2.630	2.876	33,341,298	2.7763	8.24%
2024-10-09	2.572	2.572	2.626	2.470	2.802	33,402,800	88,078,758	2.6369	2.572	2.572	2.626	2.470	2.802	33,402,800	2.6369	-3.67%
2024-10-08	2.670	2.670	2.678	2.646	3.424	58,845,313	171,200,392	2.9093	2.670	2.670	2.678	2.646	3.424	58,845,313	2.9093	-21.33%
2024-10-07	3.394	3.388	3.394	3.246	3.462	39,250,867	131,310,238	3.3454	3.394	3.388	3.394	3.246	3.462	39,250,867	3.3454	4.50%
2024-10-04	3.248	3.240	3.248	2.968	3.248	17,745,385	56,008,115	3.1562	3.248	3.240	3.248	2.968	3.248	17,745,385	3.1562	6.07%
2024-10-03	3.062	3.056	3.068	2.842	3.186	35,503,600	107,213,067	3.0198	3.062	3.056	3.068	2.842	3.186	35,503,600	3.0198	-3.04%
2024-10-02	3.158	3.158	3.160	2.830	3.232	38,872,486	120,147,728	3.0908	3.158	3.158	3.160	2.830	3.232	38,872,486	3.0908	14.09%
2024-09-30	2.768	2.760	2.772	2.648	2.862	30,833,400	84,846,330	2.7518	2.768	2.760	2.772	2.648	2.862	30,833,400	2.7518	5.89%
2024-09-27	2.614	2.608	2.614	2.524	2.660	19,828,400	51,249,485	2.5847	2.614	2.608	2.614	2.524	2.660	19,828,400	2.5847	5.49%
2024-09-26	2.478	2.470	2.478	2.248	2.482	16,587,400	39,513,594	2.3821	2.478	2.470	2.478	2.248	2.482	16,587,400	2.3821	10.53%
2024-09-25	2.242	2.242	2.250	2.242	2.380	11,946,500	27,676,082	2.3167	2.242	2.242	2.250	2.242	2.380	11,946,500	2.3167	0.90%
2024-09-24	2.222	2.222	2.228	2.066	2.232	18,290,400	39,641,155	2.1673	2.222	2.222	2.228	2.066	2.232	18,290,400	2.1673	10.22%
2024-09-23	2.016	2.014	2.018	2.012	2.060	2,935,600	5,981,852	2.0377	2.016	2.014	2.018	2.012	2.060	2,935,600	2.0377	0.20%
2024-09-20	2.012	1.998	2.000	1.960	2.046	11,548,431	23,298,718	2.0175	2.012	1.998	2.000	1.960	2.046	11,548,431	2.0175	2.13%
2024-09-19	1.970	1.970	1.974	1.870	1.986	18,941,995	36,943,869	1.9504	1.970	1.970	1.974	1.870	1.986	18,941,995	1.9504	4.45%
2024-09-17	1.886	1.886	1.894	1.838	1.900	4,200,900	7,895,841	1.8796	1.886	1.886	1.894	1.838	1.900	4,200,900	1.8796	2.61%
2024-09-16	1.838	1.804	1.838	1.780	1.838	3,393,100	6,169,175	1.8182	1.838	1.804	1.838	1.780	1.838	3,393,100	1.8182	0.44%
2024-09-13	1.830	1.820	1.830	1.812	1.860	10,820,902	19,811,545	1.8309	1.830	1.820	1.830	1.812	1.860	10,820,902	1.8309	1.44%
2024-09-12	1.804	1.790	1.804	1.770	1.820	3,937,600	7,071,483	1.7959	1.804	1.790	1.804	1.770	1.820	3,937,600	1.7959	1.81%
2024-09-11	1.772	1.770	1.772	1.734	1.772	4,327,600	7,572,805	1.7499	1.772	1.770	1.772	1.734	1.772	4,327,600	1.7499	-1.23%
2024-09-10	1.794	1.790	1.794	1.764	1.806	4,200,800	7,486,084	1.7821	1.794	1.790	1.794	1.764	1.806	4,200,800	1.7821	1.24%
2024-09-09	1.772	1.772	1.780	1.754	1.852	8,801,700	15,658,208	1.7790	1.772	1.772	1.780	1.754	1.852	8,801,700	1.7790	-4.32%
2024-09-05	1.852	1.834	1.852	1.816	1.870	4,426,000	8,142,274	1.8396	1.852	1.834	1.852	1.816	1.870	4,426,000	1.8396	-0.96%
2024-09-04	1.870	1.854	1.870	1.826	1.874	4,636,700	8,568,891	1.8481	1.870	1.854	1.870	1.826	1.874	4,636,700	1.8481	-1.37%
2024-09-03	1.896	1.892	1.896	1.880	1.910	2,148,000	4,086,065	1.9023	1.896	1.892	1.896	1.880	1.910	2,148,000	1.9023	-0.21%
2024-09-02	1.900	1.892	1.900	1.890	1.950	2,737,700	5,228,729	1.9099	1.900	1.892	1.900	1.890	1.950	2,737,700	1.9099	-3.65%
2024-08-30	1.972	1.972	1.986	1.930	2.016	8,700,400	17,280,540	1.9862	1.972	1.972	1.986	1.930	2.016	8,700,400	1.9862	2.82%
2024-08-29	1.918	1.918	1.920	1.854	1.922	3,227,600	6,069,367	1.8805	1.918	1.918	1.920	1.854	1.922	3,227,600	1.8805	-0.62%
2024-08-28	1.930	1.906	1.930	1.894	1.950	5,190,500	9,870,720	1.9017	1.930	1.906	1.930	1.894	1.950	5,190,500	1.9017	-0.92%
2024-08-27	1.948	1.946	1.958	1.898	1.956	2,975,200	5,752,667	1.9335	1.948	1.946	1.958	1.898	1.956	2,975,200	1.9335	0.72%
2024-08-26	1.934	1.912	1.940	1.920	1.950	3,095,000	5,996,887	1.9376	1.934	1.912	1.940	1.920	1.950	3,095,000	1.9376	1.58%
2024-08-23	1.904	1.904	1.908	1.872	1.910	1,815,700	3,421,555	1.8844	1.904	1.904	1.908	1.872	1.910	1,815,700	1.8844	-0.21%
2024-08-22	1.908	1.900	1.904	1.850	1.912	5,242,200	9,844,163	1.8779	1.908	1.900	1.904	1.850	1.912	5,242,200	1.8779	2.80%
2024-08-21	1.856	1.854	1.856	1.816	1.862	3,994,000	7,345,971	1.8393	1.856	1.854	1.856	1.816	1.862	3,994,000	1.8393	-1.49%
2024-08-20	1.884	1.884	1.898	1.876	1.920	5,328,155	10,118,861	1.8991	1.884	1.884	1.898	1.876	1.920	5,328,155	1.8991	-1.57%
2024-08-19	1.914	1.902	1.914	1.902	1.938	2,646,600	5,084,210	1.9210	1.914	1.902	1.914	1.902	1.938	2,646,600	1.9210	2.68%
2024-08-16	1.864	1.864	1.872	1.830	1.882	4,234,200	7,875,244	1.8599	1.864	1.864	1.872	1.830	1.882	4,234,200	1.8599	3.79%
2024-08-15	1.796	1.794	1.802	1.750	1.836	4,751,800	8,546,806	1.7986	1.796	1.794	1.802	1.750	1.836	4,751,800	1.7986	0.79%
2024-08-14	1.782	1.782	1.810	1.778	1.826	3,723,200	6,697,029	1.7987	1.782	1.782	1.810	1.778	1.826	3,723,200	1.7987	-1.11%
2024-08-13	1.802	1.804	1.810	1.786	1.826	3,889,516	7,005,991	1.8013	1.802	1.804	1.810	1.786	1.826	3,889,516	1.8013	0.11%
2024-08-12	1.800	1.792	1.800	1.768	1.800	3,972,400	7,105,707	1.7888	1.800	1.792	1.800	1.768	1.800	3,972,400	1.7888	0.67%
2024-08-09	1.788	1.782	1.788	1.780	1.824	6,191,400	11,173,278	1.8046	1.788	1.782	1.788	1.780	1.824	6,191,400	1.8046	3.00%
2024-08-08	1.736	1.732	1.736	1.690	1.774	5,595,800	9,686,532	1.7310	1.736	1.732	1.736	1.690	1.774	5,595,800	1.7310	0.46%
2024-08-07	1.728	1.728	1.750	1.696	1.764	9,631,300	16,665,763	1.7304	1.728	1.728	1.750	1.696	1.764	9,631,300	1.7304	1.89%
2024-08-06	1.696	1.690	1.696	1.686	1.752	10,170,414	17,471,453	1.7179	1.696	1.690	1.696	1.686	1.752	10,170,414	1.7179	-0.47%
2024-08-05	1.704	1.696	1.706	1.646	1.770	18,993,493	32,389,707	1.7053	1.704	1.696	1.706	1.646	1.770	18,993,493	1.7053	-2.96%
2024-08-02	1.756	1.754	1.760	1.746	1.802	30,079,566	52,928,071	1.7596	1.756	1.754	1.760	1.746	1.802	30,079,566	1.7596	-4.36%
2024-08-01	1.836	1.832	1.840	1.820	1.862	4,658,831	8,569,562	1.8394	1.836	1.832	1.840	1.820	1.862	4,658,831	1.8394	-1.40%
2024-07-31	1.862	1.854	1.862	1.778	1.862	6,089,232	11,221,981	1.8429	1.862	1.854	1.862	1.778	1.862	6,089,232	1.8429	4.37%
2024-07-30	1.784	1.770	1.784	1.766	1.820	3,116,400	5,548,739	1.7805	1.784	1.770	1.784	1.766	1.820	3,116,400	1.7805	-2.83%
2024-07-29	1.836	1.832	1.840	1.816	1.866	4,472,038	8,221,065	1.8383	1.836	1.832	1.840	1.816	1.866	4,472,038	1.8383	2.34%
2024-07-26	1.794	1.792	1.806	1.774	1.846	4,485,200	8,111,308	1.8085	1.794	1.792	1.806	1.774	1.846	4,485,200	1.8085	-0.44%
2024-07-25	1.802	1.800	1.804	1.790	1.862	6,978,500	12,637,836	1.8110	1.802	1.800	1.804	1.790	1.862	6,978,500	1.8110	-4.05%
2024-07-24	1.878	1.878	1.880	1.864	1.916	5,700,731	10,769,216	1.8891	1.878	1.878	1.880	1.864	1.916	5,700,731	1.8891	-2.19%
2024-07-23	1.920	1.918	1.920	1.902	1.986	4,583,278	8,833,516	1.9273	1.920	1.918	1.920	1.902	1.986	4,583,278	1.9273	-1.64%
2024-07-22	1.952	1.952	1.954	1.868	1.960	7,068,741	13,623,827	1.9273	1.952	1.952	1.954	1.868	1.960	7,068,741	1.9273	3.28%
2024-07-19	1.890	1.890	1.892	1.880	1.964	8,294,200	15,796,421	1.9045	1.890	1.890	1.892	1.880	1.964	8,294,200	1.9045	-4.93%
2024-07-18	1.988	1.978	1.988	1.940	2.002	8,140,548	16,171,109	1.9865	1.988	1.978	1.988	1.940	2.002	8,140,548	1.9865	-0.20%
2024-07-17	1.992	1.980	1.992	1.964	2.004	4,288,632	8,518,127	1.9862	1.992	1.980	1.992	1.964	2.004	4,288,632	1.9862	0.20%
2024-07-16	1.988	1.986	1.988	1.986	2.042	9,519,667	19,060,626	2.0022	1.988	1.986	1.988	1.986	2.042	9,519,667	2.0022	-4.79%
2024-07-15	2.088	2.052	2.088	2.040	2.136	6,984,700	14,517,721	2.0785	2.088	2.052	2.088	2.040	2.136	6,984,700	2.0785	-2.25%
2024-07-12	2.136	2.128	2.136	2.056	2.142	22,192,658	47,123,551	2.1234	2.136	2.128	2.136	2.056	2.142	22,192,658	2.1234	5.12%
2024-07-11	2.032	2.022	2.032	1.984	2.038	3,879,300	7,817,374	2.0152	2.032	2.022	2.032	1.984	2.038	3,879,300	2.0152	4.42%
2024-07-10	1.946	1.946	1.988	1.946	2.028	2,908,100	5,775,419	1.9860	1.946	1.946	1.988	1.946	2.028	2,908,100	1.9860	-0.92%
2024-07-09	1.964	1.960	1.964	1.930	1.998	3,628,100	7,108,500	1.9593	1.964	1.960	1.964	1.930	1.998	3,628,100	1.9593	-0.30%
2024-07-08	1.970	1.970	2.012	1.958	2.020	5,640,600	11,176,866	1.9815	1.970	1.970	2.012	1.958	2.020	5,640,600	1.9815	-2.18%
2024-07-05	2.014	2.010	2.018	2.006	2.088	5,399,600	11,099,109	2.0555	2.014	2.010	2.018	2.006	2.088	5,399,600	2.0555	-2.42%
2024-07-04	2.064	2.064	2.072	2.044	2.094	3,865,300	8,010,210	2.0723	2.064	2.064	2.072	2.044	2.094	3,865,300	2.0723	1.08%
2024-07-03	2.042	2.042	2.044	1.990	2.048	7,685,100	15,551,331	2.0236	2.042	2.042	2.044	1.990	2.048	7,685,100	2.0236	2.20%
2024-07-02	1.998	1.980	2.000	1.940	2.028	3,325,000	6,602,762	1.9858	1.998	1.980	2.000	1.940	2.028	3,325,000	1.9858	2.67%
2024-06-28	1.946	1.946	1.966	1.916	1.990	6,971,700	13,627,728	1.9547	1.946	1.946	1.966	1.916	1.990	6,971,700	1.9547	0.00%
2024-06-27	1.946	1.944	1.946	1.938	2.052	6,275,400	12,366,300	1.9706	1.946	1.944	1.946	1.938	2.052	6,275,400	1.9706	-5.26%
2024-06-26	2.054	2.038	2.054	2.000	2.058	3,718,900	7,530,878	2.0250	2.054	2.038	2.054	2.000	2.058	3,718,900	2.0250	0.88%
2024-06-25	2.036	2.026	2.036	2.006	2.072	6,997,700	14,269,489	2.0392	2.036	2.026	2.036	2.006	2.072	6,997,700	2.0392	0.79%
2024-06-24	2.020	2.030	2.032	1.962	2.022	6,029,200	11,963,043	1.9842	2.020	2.030	2.032	1.962	2.022	6,029,200	1.9842	-0.69%
2024-06-21	2.034	2.022	2.034	1.996	2.062	8,377,900	16,956,987	2.0240	2.034	2.022	2.034	1.996	2.062	8,377,900	2.0240	-3.05%
2024-06-20	2.098	2.090	2.098	2.080	2.136	6,372,600	13,437,194	2.1086	2.098	2.090	2.098	2.080	2.136	6,372,600	2.1086	-1.32%
2024-06-19	2.126	2.120	2.126	2.008	2.126	9,450,200	19,616,100	2.0757	2.126	2.120	2.126	2.008	2.126	9,450,200	2.0757	6.94%
2024-06-18	1.988	1.984	1.988	1.966	2.006	2,170,400	4,306,503	1.9842	1.988	1.984	1.988	1.966	2.006	2,170,400	1.9842	0.51%
2024-06-17	1.978	1.978	1.982	1.926	2.024	4,159,900	8,225,551	1.9773	1.978	1.978	1.982	1.926	2.024	4,159,900	1.9773	-0.30%
2024-06-14	1.984	1.980	1.984	1.970	2.020	2,416,300	4,801,343	1.9871	1.984	1.980	1.984	1.970	2.020	2,416,300	1.9871	-1.39%
2024-06-13	2.012	1.988	2.012	1.974	2.018	5,858,500	11,712,320	1.9992	2.012	1.988	2.012	1.974	2.018	5,858,500	1.9992	2.24%
2024-06-12	1.968	1.964	1.998	1.950	2.004	3,940,600	7,780,043	1.9743	1.968	1.964	1.998	1.950	2.004	3,940,600	1.9743	-2.86%
2024-06-11	2.026	2.008	2.026	1.968	2.034	6,895,400	13,698,830	1.9867	2.026	2.008	2.026	1.968	2.034	6,895,400	1.9867	-0.69%
2024-06-07	2.040	2.038	2.092	2.034	2.130	4,652,900	9,577,639	2.0584	2.040	2.038	2.092	2.034	2.130	4,652,900	2.0584	-2.86%
2024-06-06	2.100	2.080	2.100	2.054	2.130	5,609,400	11,760,907	2.0966	2.100	2.080	2.100	2.054	2.130	5,609,400	2.0966	1.65%
2024-06-05	2.066	2.058	2.066	2.052	2.136	5,420,200	11,355,256	2.0950	2.066	2.058	2.066	2.052	2.136	5,420,200	2.0950	-0.67%
2024-06-04	2.080	2.080	2.090	2.038	2.092	2,733,600	5,650,400	2.0670	2.080	2.080	2.090	2.038	2.092	2,733,600	2.0670	1.17%
2024-06-03	2.056	2.054	2.056	2.016	2.094	3,804,600	7,890,871	2.0740	2.056	2.054	2.056	2.016	2.094	3,804,600	2.0740	2.80%
2024-05-31	2.000	1.976	2.000	1.974	2.096	4,177,100	8,530,345	2.0422	2.000	1.976	2.000	1.974	2.096	4,177,100	2.0422	-1.86%
2024-05-30	2.038	2.016	2.038	2.004	2.090	4,860,100	9,931,142	2.0434	2.038	2.016	2.038	2.004	2.090	4,860,100	2.0434	-2.11%
2024-05-29	2.082	2.080	2.082	2.070	2.142	7,486,300	15,690,025	2.0958	2.082	2.080	2.082	2.070	2.142	7,486,300	2.0958	-3.88%
2024-05-28	2.166	2.160	2.166	2.150	2.208	4,856,600	10,533,287	2.1689	2.166	2.160	2.166	2.150	2.208	4,856,600	2.1689	-0.37%
2024-05-27	2.174	2.166	2.174	2.088	2.174	8,352,900	17,942,995	2.1481	2.174	2.166	2.174	2.088	2.174	8,352,900	2.1481	3.03%
2024-05-24	2.110	2.102	2.110	2.094	2.182	7,136,600	15,125,630	2.1194	2.110	2.102	2.110	2.094	2.182	7,136,600	2.1194	-3.03%
2024-05-23	2.176	2.174	2.180	2.150	2.252	8,948,500	19,536,661	2.1832	2.176	2.174	2.180	2.150	2.252	8,948,500	2.1832	-3.80%
2024-05-22	2.262	2.250	2.262	2.246	2.298	4,706,900	10,693,252	2.2718	2.262	2.250	2.262	2.246	2.298	4,706,900	2.2718	0.35%
2024-05-21	2.254	2.248	2.254	2.246	2.332	6,928,800	15,758,747	2.2744	2.254	2.248	2.254	2.246	2.332	6,928,800	2.2744	-4.09%
2024-05-20	2.350	2.346	2.350	2.336	2.370	7,749,400	18,235,141	2.3531	2.350	2.346	2.350	2.336	2.370	7,749,400	2.3531	0.17%
2024-05-17	2.346	2.340	2.348	2.290	2.354	8,246,700	19,205,782	2.3289	2.346	2.340	2.348	2.290	2.354	8,246,700	2.3289	2.45%
2024-05-16	2.290	2.288	2.300	2.218	2.308	9,291,600	21,116,857	2.2727	2.290	2.288	2.300	2.218	2.308	9,291,600	2.2727	3.43%
2024-05-14	2.214	2.212	2.214	2.212	2.270	4,468,200	9,997,566	2.2375	2.214	2.212	2.214	2.212	2.270	4,468,200	2.2375	-0.18%
2024-05-13	2.218	2.200	2.224	2.152	2.232	4,908,100	10,823,166	2.2052	2.218	2.200	2.224	2.152	2.232	4,908,100	2.2052	1.09%
2024-05-10	2.194	2.194	2.200	2.100	2.206	9,046,600	19,574,520	2.1637	2.194	2.194	2.200	2.100	2.206	9,046,600	2.1637	5.48%
2024-05-09	2.080	2.080	2.092	2.030	2.098	2,653,400	5,494,002	2.0706	2.080	2.080	2.092	2.030	2.098	2,653,400	2.0706	2.26%
2024-05-08	2.034	2.034	2.050	2.026	2.108	3,777,700	7,799,376	2.0646	2.034	2.034	2.050	2.026	2.108	3,777,700	2.0646	-1.55%
2024-05-07	2.066	2.066	2.074	2.064	2.118	2,247,400	4,680,773	2.0828	2.066	2.066	2.074	2.064	2.118	2,247,400	2.0828	-1.90%
2024-05-06	2.106	2.090	2.106	2.066	2.106	4,896,800	10,227,128	2.0885	2.106	2.090	2.106	2.066	2.106	4,896,800	2.0885	0.96%
2024-05-03	2.086	2.084	2.086	2.060	2.126	6,510,000	13,641,470	2.0955	2.086	2.084	2.086	2.060	2.126	6,510,000	2.0955	3.47%
2024-05-02	2.016	2.000	2.018	1.908	2.022	5,714,300	11,360,850	1.9881	2.016	2.000	2.018	1.908	2.022	5,714,300	1.9881	4.46%
2024-04-30	1.930	1.928	1.930	1.902	1.960	4,740,000	9,133,482	1.9269	1.930	1.928	1.930	1.902	1.960	4,740,000	1.9269	0.42%
2024-04-29	1.922	1.922	1.928	1.906	1.988	8,981,500	17,419,307	1.9395	1.922	1.922	1.928	1.906	1.988	8,981,500	1.9395	-0.21%
2024-04-26	1.926	1.920	1.926	1.860	1.946	9,541,100	18,232,679	1.9110	1.926	1.920	1.926	1.860	1.946	9,541,100	1.9110	5.48%
2024-04-25	1.826	1.818	1.826	1.796	1.868	6,058,300	11,078,566	1.8287	1.826	1.818	1.826	1.796	1.868	6,058,300	1.8287	0.77%
2024-04-24	1.812	1.804	1.812	1.750	1.820	7,061,600	12,660,960	1.7929	1.812	1.804	1.812	1.750	1.820	7,061,600	1.7929	4.86%
2024-04-23	1.728	1.728	1.736	1.670	1.738	5,071,800	8,709,665	1.7173	1.728	1.728	1.736	1.670	1.738	5,071,800	1.7173	3.60%
2024-04-22	1.668	1.660	1.668	1.648	1.696	3,843,000	6,440,964	1.6760	1.668	1.660	1.668	1.648	1.696	3,843,000	1.6760	3.22%
2024-04-19	1.616	1.616	1.620	1.574	1.626	6,279,600	10,033,449	1.5978	1.616	1.616	1.620	1.574	1.626	6,279,600	1.5978	-2.30%
2024-04-18	1.654	1.648	1.654	1.604	1.674	7,431,900	12,251,379	1.6485	1.654	1.648	1.654	1.604	1.674	7,431,900	1.6485	1.97%
2024-04-17	1.622	1.620	1.622	1.598	1.630	5,179,900	8,365,532	1.6150	1.622	1.620	1.622	1.598	1.630	5,179,900	1.6150	0.50%
2024-04-16	1.614	1.610	1.620	1.604	1.688	6,444,600	10,483,260	1.6267	1.614	1.610	1.620	1.604	1.688	6,444,600	1.6267	-4.38%
2024-04-15	1.688	1.680	1.688	1.642	1.688	7,980,200	13,315,928	1.6686	1.688	1.680	1.688	1.642	1.688	7,980,200	1.6686	-0.35%
2024-04-12	1.694	1.694	1.738	1.694	1.758	4,626,100	7,970,629	1.7230	1.694	1.694	1.738	1.694	1.758	4,626,100	1.7230	-4.29%
2024-04-11	1.770	1.770	1.786	1.718	1.782	2,860,000	4,999,642	1.7481	1.770	1.770	1.786	1.718	1.782	2,860,000	1.7481	-0.56%
2024-04-10	1.780	1.770	1.780	1.730	1.794	9,038,700	15,959,586	1.7657	1.780	1.770	1.780	1.730	1.794	9,038,700	1.7657	4.09%
2024-04-09	1.710	1.704	1.716	1.706	1.750	4,184,400	7,220,986	1.7257	1.710	1.704	1.716	1.706	1.750	4,184,400	1.7257	0.94%
2024-04-08	1.694	1.694	1.718	1.660	1.730	3,685,200	6,222,472	1.6885	1.694	1.694	1.718	1.660	1.730	3,685,200	1.6885	0.24%
2024-04-05	1.690	1.680	1.698	1.628	1.712	4,884,300	8,179,085	1.6746	1.690	1.680	1.698	1.628	1.712	4,884,300	1.6746	-0.47%
2024-04-03	1.698	1.692	1.698	1.690	1.750	4,168,900	7,194,477	1.7257	1.698	1.692	1.698	1.690	1.750	4,168,900	1.7257	-2.64%
2024-04-02	1.744	1.744	1.750	1.720	1.760	4,509,300	7,856,442	1.7423	1.744	1.744	1.750	1.720	1.760	4,509,300	1.7423	4.43%
2024-03-28	1.670	1.662	1.670	1.622	1.704	5,009,600	8,302,825	1.6574	1.670	1.662	1.670	1.622	1.704	5,009,600	1.6574	3.47%
2024-03-27	1.614	1.612	1.618	1.606	1.672	7,301,200	11,907,576	1.6309	1.614	1.612	1.618	1.606	1.672	7,301,200	1.6309	-3.47%
2024-03-26	1.672	1.632	1.680	1.638	1.700	3,314,700	5,542,819	1.6722	1.672	1.632	1.680	1.638	1.700	3,314,700	1.6722	2.83%
2024-03-25	1.626	1.626	1.648	1.614	1.666	4,587,400	7,562,489	1.6485	1.626	1.626	1.648	1.614	1.666	4,587,400	1.6485	-0.73%
2024-03-22	1.638	1.636	1.650	1.600	1.690	13,667,300	22,387,304	1.6380	1.638	1.636	1.650	1.600	1.690	13,667,300	1.6380	-4.99%
2024-03-21	1.724	1.724	1.732	1.698	1.758	7,388,900	12,789,537	1.7309	1.724	1.724	1.732	1.698	1.758	7,388,900	1.7309	3.36%
2024-03-20	1.668	1.650	1.670	1.630	1.690	1,327,700	2,204,752	1.6606	1.668	1.650	1.670	1.630	1.690	1,327,700	1.6606	0.60%
2024-03-19	1.658	1.652	1.662	1.640	1.684	1,717,900	2,850,632	1.6594	1.658	1.652	1.662	1.640	1.684	1,717,900	1.6594	-2.24%
2024-03-18	1.696	1.696	1.698	1.660	1.706	3,796,400	6,383,962	1.6816	1.696	1.696	1.698	1.660	1.706	3,796,400	1.6816	1.56%
2024-03-15	1.670	1.670	1.678	1.636	1.700	5,708,600	9,530,579	1.6695	1.670	1.670	1.678	1.636	1.700	5,708,600	1.6695	-3.24%
2024-03-14	1.726	1.726	1.730	1.710	1.782	6,709,400	11,730,692	1.7484	1.726	1.726	1.730	1.710	1.782	6,709,400	1.7484	-1.37%
2024-03-13	1.750	1.746	1.750	1.738	1.780	10,111,300	17,797,422	1.7602	1.750	1.746	1.750	1.738	1.780	10,111,300	1.7602	-0.57%
2024-03-12	1.760	1.756	1.760	1.650	1.772	16,689,700	28,714,688	1.7205	1.760	1.756	1.760	1.650	1.772	16,689,700	1.7205	7.19%
2024-03-11	1.642	1.636	1.642	1.612	1.652	3,984,900	6,520,975	1.6364	1.642	1.636	1.642	1.612	1.652	3,984,900	1.6364	3.14%
2024-03-08	1.592	1.592	1.626	1.580	1.622	7,536,200	12,111,456	1.6071	1.592	1.592	1.626	1.580	1.622	7,536,200	1.6071	1.66%
2024-03-07	1.566	1.564	1.566	1.550	1.632	7,525,900	12,002,883	1.5949	1.566	1.564	1.566	1.550	1.632	7,525,900	1.5949	-2.49%
2024-03-06	1.606	1.586	1.606	1.540	1.626	7,226,700	11,492,239	1.5902	1.606	1.586	1.606	1.540	1.626	7,226,700	1.5902	4.29%
2024-03-05	1.540	1.540	1.542	1.526	1.600	8,986,400	14,064,952	1.5651	1.540	1.540	1.542	1.526	1.600	8,986,400	1.5651	-5.17%
2024-03-04	1.624	1.608	1.624	1.600	1.644	5,464,100	8,882,028	1.6255	1.624	1.608	1.624	1.600	1.644	5,464,100	1.6255	0.12%
2024-03-01	1.622	1.622	1.638	1.550	1.646	4,863,700	7,850,261	1.6141	1.622	1.622	1.638	1.550	1.646	4,863,700	1.6141	0.62%
2024-02-29	1.612	1.606	1.620	1.598	1.644	3,920,900	6,328,184	1.6140	1.612	1.606	1.620	1.598	1.644	3,920,900	1.6140	-1.10%
2024-02-28	1.630	1.612	1.630	1.616	1.696	6,903,900	11,398,381	1.6510	1.630	1.612	1.630	1.616	1.696	6,903,900	1.6510	-3.89%
2024-02-27	1.696	1.690	1.696	1.604	1.696	8,951,900	14,823,493	1.6559	1.696	1.690	1.696	1.604	1.696	8,951,900	1.6559	2.29%
2024-02-26	1.658	1.634	1.658	1.634	1.680	5,300,900	8,780,402	1.6564	1.658	1.634	1.658	1.634	1.680	5,300,900	1.6564	-0.72%
2024-02-23	1.670	1.668	1.670	1.652	1.702	11,049,900	18,453,991	1.6701	1.670	1.668	1.670	1.652	1.702	11,049,900	1.6701	0.72%
2024-02-22	1.658	1.658	1.660	1.582	1.660	13,119,500	21,286,094	1.6225	1.658	1.658	1.660	1.582	1.660	13,119,500	1.6225	3.75%
2024-02-21	1.598	1.598	1.618	1.520	1.654	15,633,300	25,072,006	1.6038	1.598	1.598	1.618	1.520	1.654	15,633,300	1.6038	4.44%
2024-02-20	1.530	1.524	1.530	1.486	1.550	5,552,600	8,331,812	1.5005	1.530	1.524	1.530	1.486	1.550	5,552,600	1.5005	0.39%
2024-02-19	1.524	1.510	1.524	1.504	1.528	7,639,200	11,567,451	1.5142	1.524	1.510	1.524	1.504	1.528	7,639,200	1.5142	-1.93%
2024-02-16	1.554	1.550	1.556	1.470	1.568	9,481,900	14,601,483	1.5399	1.554	1.550	1.556	1.470	1.568	9,481,900	1.5399	5.00%
2024-02-15	1.480	1.474	1.480	1.430	1.486	5,587,300	8,180,208	1.4641	1.480	1.474	1.480	1.430	1.486	5,587,300	1.4641	0.95%
2024-02-14	1.466	1.464	1.470	1.366	1.470	6,564,900	9,220,995	1.4046	1.466	1.464	1.470	1.366	1.470	6,564,900	1.4046	3.39%
2024-02-09	1.418	1.412	1.422	1.376	1.430	4,949,300	6,924,906	1.3992	1.418	1.412	1.422	1.376	1.430	4,949,300	1.3992	-2.48%
2024-02-08	1.454	1.448	1.454	1.438	1.492	3,709,000	5,436,594	1.4658	1.454	1.448	1.454	1.438	1.492	3,709,000	1.4658	-1.76%
2024-02-07	1.480	1.478	1.480	1.476	1.560	14,346,500	21,538,388	1.5013	1.480	1.478	1.480	1.476	1.560	14,346,500	1.5013	-2.76%
2024-02-06	1.522	1.512	1.522	1.394	1.522	16,290,200	23,871,627	1.4654	1.522	1.512	1.522	1.394	1.522	16,290,200	1.4654	7.94%
2024-02-05	1.410	1.376	1.410	1.340	1.414	13,517,500	18,579,792	1.3745	1.410	1.376	1.410	1.340	1.414	13,517,500	1.3745	2.47%
2024-02-02	1.376	1.376	1.384	1.360	1.450	15,849,400	22,326,873	1.4087	1.376	1.376	1.384	1.360	1.450	15,849,400	1.4087	-0.58%
2024-02-01	1.384	1.380	1.384	1.358	1.430	12,855,800	17,951,810	1.3964	1.384	1.380	1.384	1.358	1.430	12,855,800	1.3964	0.14%
2024-01-31	1.382	1.366	1.382	1.354	1.418	8,728,600	12,035,679	1.3789	1.382	1.366	1.382	1.354	1.418	8,728,600	1.3789	-1.99%
2024-01-30	1.410	1.406	1.410	1.404	1.466	8,215,800	11,739,870	1.4289	1.410	1.406	1.410	1.404	1.466	8,215,800	1.4289	-5.50%
2024-01-29	1.492	1.482	1.492	1.472	1.522	12,534,400	18,778,903	1.4982	1.492	1.482	1.492	1.472	1.522	12,534,400	1.4982	2.90%
2024-01-26	1.450	1.450	1.470	1.450	1.516	12,639,700	18,781,269	1.4859	1.450	1.450	1.470	1.450	1.516	12,639,700	1.4859	-4.73%
2024-01-25	1.522	1.518	1.522	1.436	1.528	17,518,300	26,104,615	1.4901	1.522	1.518	1.522	1.436	1.528	17,518,300	1.4901	3.68%
2024-01-24	1.468	1.468	1.470	1.364	1.476	17,692,300	24,959,366	1.4107	1.468	1.468	1.470	1.364	1.476	17,692,300	1.4107	6.53%
2024-01-23	1.378	1.350	1.378	1.276	1.384	24,704,400	33,167,865	1.3426	1.378	1.350	1.378	1.276	1.384	24,704,400	1.3426	7.99%
2024-01-22	1.276	1.270	1.282	1.248	1.362	9,765,800	12,569,603	1.2871	1.276	1.270	1.282	1.248	1.362	9,765,800	1.2871	-6.18%
2024-01-19	1.360	1.340	1.360	1.324	1.386	4,886,300	6,637,634	1.3584	1.360	1.340	1.360	1.324	1.386	4,886,300	1.3584	-0.58%
2024-01-18	1.368	1.364	1.368	1.332	1.378	6,930,300	9,405,889	1.3572	1.368	1.364	1.368	1.332	1.378	6,930,300	1.3572	1.63%
2024-01-17	1.346	1.344	1.346	1.328	1.428	13,632,900	18,740,319	1.3746	1.346	1.344	1.346	1.328	1.428	13,632,900	1.3746	-8.06%
2024-01-16	1.464	1.460	1.486	1.454	1.524	7,000,100	10,415,275	1.4879	1.464	1.460	1.486	1.454	1.524	7,000,100	1.4879	-3.81%
2024-01-15	1.522	1.514	1.522	1.506	1.550	3,971,400	6,027,151	1.5176	1.522	1.514	1.522	1.506	1.550	3,971,400	1.5176	-1.04%
2024-01-12	1.538	1.534	1.538	1.530	1.576	2,418,600	3,754,221	1.5522	1.538	1.534	1.538	1.530	1.576	2,418,600	1.5522	-0.90%
2024-01-11	1.552	1.550	1.552	1.504	1.580	3,477,400	5,406,177	1.5547	1.552	1.550	1.552	1.504	1.580	3,477,400	1.5547	2.11%
2024-01-10	1.520	1.506	1.520	1.498	1.544	2,656,800	4,026,065	1.5154	1.520	1.506	1.520	1.498	1.544	2,656,800	1.5154	-1.30%
2024-01-09	1.540	1.532	1.540	1.530	1.580	4,173,600	6,477,743	1.5521	1.540	1.532	1.540	1.530	1.580	4,173,600	1.5521	0.00%
2024-01-08	1.540	1.536	1.540	1.528	1.620	6,831,600	10,560,495	1.5458	1.540	1.536	1.540	1.528	1.620	6,831,600	1.5458	-4.94%
2024-01-05	1.620	1.610	1.620	1.600	1.668	2,864,800	4,681,776	1.6342	1.620	1.610	1.620	1.600	1.668	2,864,800	1.6342	-1.70%
2024-01-04	1.648	1.640	1.648	1.614	1.668	4,724,900	7,724,028	1.6347	1.648	1.640	1.648	1.614	1.668	4,724,900	1.6347	0.49%
2024-01-03	1.640	1.628	1.640	1.620	1.640	10,651,300	17,385,910	1.6323	1.640	1.628	1.640	1.620	1.640	10,651,300	1.6323	-1.80%
2024-01-02	1.670	1.658	1.670	1.648	1.740	3,114,200	5,216,988	1.6752	1.670	1.658	1.670	1.648	1.740	3,114,200	1.6752	-3.47%
2023-12-29	1.730	1.718	1.730	1.696	1.734	3,145,800	5,404,214	1.7179	1.730	1.718	1.730	1.696	1.734	3,145,800	1.7179	0.35%
2023-12-28	1.724	1.714	1.722	1.632	1.736	17,690,900	30,174,081	1.7056	1.724	1.714	1.722	1.632	1.736	17,690,900	1.7056	5.51%
2023-12-27	1.634	1.632	1.634	1.588	1.640	3,413,600	5,522,762	1.6179	1.634	1.632	1.634	1.588	1.640	3,413,600	1.6179	4.61%
2023-12-22	1.562	1.560	1.576	1.550	1.686	10,301,100	16,568,102	1.6084	1.562	1.560	1.576	1.550	1.686	10,301,100	1.6084	-5.10%
2023-12-21	1.646	1.638	1.646	1.600	1.648	2,779,100	4,504,064	1.6207	1.646	1.638	1.646	1.600	1.648	2,779,100	1.6207	0.37%
2023-12-20	1.640	1.636	1.640	1.630	1.672	3,377,900	5,580,104	1.6519	1.640	1.636	1.640	1.630	1.672	3,377,900	1.6519	0.61%
2023-12-19	1.630	1.624	1.630	1.606	1.650	4,351,300	7,053,807	1.6211	1.630	1.624	1.630	1.606	1.650	4,351,300	1.6211	-1.21%
2023-12-18	1.650	1.650	1.656	1.640	1.674	2,893,000	4,790,581	1.6559	1.650	1.650	1.656	1.640	1.674	2,893,000	1.6559	-3.96%
2023-12-15	1.718	1.692	1.718	1.668	1.740	11,936,200	20,281,971	1.6992	1.718	1.692	1.718	1.668	1.740	11,936,200	1.6992	6.58%
2023-12-14	1.612	1.610	1.612	1.602	1.668	5,644,500	9,258,361	1.6402	1.612	1.610	1.612	1.602	1.668	5,644,500	1.6402	0.75%
2023-12-13	1.600	1.600	1.610	1.588	1.646	1,233,000	1,977,735	1.6040	1.600	1.600	1.610	1.588	1.646	1,233,000	1.6040	-2.79%
2023-12-12	1.646	1.646	1.654	1.592	1.656	3,235,500	5,279,231	1.6317	1.646	1.646	1.654	1.592	1.656	3,235,500	1.6317	2.75%
2023-12-11	1.602	1.588	1.602	1.546	1.614	4,569,900	7,218,186	1.5795	1.602	1.588	1.602	1.546	1.614	4,569,900	1.5795	-1.84%
2023-12-08	1.632	1.632	1.650	1.616	1.666	3,308,600	5,425,647	1.6399	1.632	1.632	1.650	1.616	1.666	3,308,600	1.6399	-1.09%
2023-12-07	1.650	1.646	1.650	1.608	1.654	5,226,000	8,528,862	1.6320	1.650	1.646	1.650	1.608	1.654	5,226,000	1.6320	-1.79%
2023-12-06	1.680	1.676	1.680	1.630	1.702	2,927,900	4,861,631	1.6604	1.680	1.676	1.680	1.630	1.702	2,927,900	1.6604	2.56%
2023-12-05	1.638	1.640	1.646	1.622	1.692	6,848,400	11,297,285	1.6496	1.638	1.640	1.646	1.622	1.692	6,848,400	1.6496	-4.21%
2023-12-04	1.710	1.702	1.720	1.698	1.768	6,188,500	10,734,199	1.7345	1.710	1.702	1.720	1.698	1.768	6,188,500	1.7345	-1.84%
2023-12-01	1.742	1.742	1.770	1.742	1.804	7,419,700	13,104,586	1.7662	1.742	1.742	1.770	1.742	1.804	7,419,700	1.7662	-3.44%
2023-11-30	1.804	1.790	1.806	1.760	1.806	3,229,300	5,761,919	1.7843	1.804	1.790	1.806	1.760	1.806	3,229,300	1.7843	1.58%
2023-11-29	1.776	1.776	1.778	1.758	1.886	10,050,900	18,047,952	1.7957	1.776	1.776	1.778	1.758	1.886	10,050,900	1.7957	-4.82%
2023-11-28	1.866	1.864	1.868	1.854	1.906	3,944,800	7,419,962	1.8809	1.866	1.864	1.868	1.854	1.906	3,944,800	1.8809	-2.20%
2023-11-27	1.908	1.904	1.912	1.866	1.944	6,134,200	11,612,610	1.8931	1.908	1.904	1.912	1.866	1.944	6,134,200	1.8931	-1.04%
2023-11-24	1.928	1.918	1.928	1.916	1.986	3,979,800	7,719,212	1.9396	1.928	1.918	1.928	1.916	1.986	3,979,800	1.9396	-3.98%
2023-11-23	2.008	2.008	2.010	1.924	2.012	4,110,500	8,065,437	1.9622	2.008	2.008	2.010	1.924	2.012	4,110,500	1.9622	3.19%
2023-11-22	1.946	1.942	1.946	1.928	1.966	3,298,700	6,422,269	1.9469	1.946	1.942	1.946	1.928	1.966	3,298,700	1.9469	0.00%
2023-11-21	1.946	1.940	1.946	1.940	2.042	4,250,800	8,492,882	1.9979	1.946	1.940	1.946	1.940	2.042	4,250,800	1.9979	-0.92%
2023-11-20	1.964	1.962	1.964	1.896	1.970	5,681,700	11,059,927	1.9466	1.964	1.962	1.964	1.896	1.970	5,681,700	1.9466	3.92%
2023-11-17	1.890	1.886	1.890	1.876	1.934	6,829,900	12,999,805	1.9034	1.890	1.886	1.890	1.876	1.934	6,829,900	1.9034	-4.35%
2023-11-16	1.976	1.972	1.976	1.954	2.064	6,097,400	12,159,765	1.9943	1.976	1.972	1.976	1.954	2.064	6,097,400	1.9943	-2.76%
2023-11-15	2.032	2.032	2.038	1.962	2.046	10,294,400	20,608,477	2.0019	2.032	2.032	2.038	1.962	2.046	10,294,400	2.0019	7.63%
2023-11-14	1.888	1.884	1.888	1.880	1.930	4,091,700	7,789,190	1.9037	1.888	1.884	1.888	1.880	1.930	4,091,700	1.9037	-1.05%
2023-11-13	1.908	1.898	1.904	1.828	1.910	3,929,900	7,325,621	1.8641	1.908	1.898	1.904	1.828	1.910	3,929,900	1.8641	2.03%
2023-11-10	1.870	1.840	1.870	1.840	1.912	6,452,900	11,975,004	1.8558	1.870	1.840	1.870	1.840	1.912	6,452,900	1.8558	-3.61%
2023-11-09	1.940	1.926	1.940	1.916	1.988	4,934,300	9,529,411	1.9313	1.940	1.926	1.940	1.916	1.988	4,934,300	1.9313	-0.10%
2023-11-08	1.942	1.934	1.942	1.934	1.990	3,853,100	7,574,056	1.9657	1.942	1.934	1.942	1.934	1.990	3,853,100	1.9657	-1.42%
2023-11-07	1.970	1.964	1.978	1.964	2.018	5,397,000	10,694,586	1.9816	1.970	1.964	1.978	1.964	2.018	5,397,000	1.9816	-3.15%
2023-11-06	2.034	2.036	2.044	1.978	2.050	8,446,600	17,115,306	2.0263	2.034	2.036	2.044	1.978	2.050	8,446,600	2.0263	3.88%
2023-11-03	1.958	1.920	1.960	1.892	1.968	7,419,759	14,279,095	1.9245	1.958	1.920	1.960	1.892	1.968	7,419,759	1.9245	4.93%
2023-11-02	1.866	1.860	1.866	1.850	1.916	4,494,200	8,446,482	1.8794	1.866	1.860	1.866	1.850	1.916	4,494,200	1.8794	1.86%
2023-11-01	1.832	1.830	1.832	1.802	1.850	4,269,300	7,833,569	1.8349	1.832	1.830	1.832	1.802	1.850	4,269,300	1.8349	-0.22%
2023-10-31	1.836	1.830	1.836	1.816	1.900	3,233,900	5,942,855	1.8377	1.836	1.830	1.836	1.816	1.900	3,233,900	1.8377	-3.37%
2023-10-30	1.900	1.890	1.900	1.860	1.902	2,428,300	4,557,894	1.8770	1.900	1.890	1.900	1.860	1.902	2,428,300	1.8770	-0.94%
2023-10-27	1.918	1.910	1.918	1.836	1.934	5,993,700	11,277,952	1.8816	1.918	1.910	1.918	1.836	1.934	5,993,700	1.8816	4.47%
2023-10-26	1.836	1.828	1.836	1.800	1.858	5,751,600	10,542,369	1.8329	1.836	1.828	1.836	1.800	1.858	5,751,600	1.8329	0.33%
2023-10-25	1.830	1.822	1.830	1.812	1.928	9,230,000	17,402,325	1.8854	1.830	1.822	1.830	1.812	1.928	9,230,000	1.8854	1.33%
2023-10-24	1.806	1.798	1.806	1.776	1.834	7,909,500	14,345,370	1.8137	1.806	1.798	1.806	1.776	1.834	7,909,500	1.8137	-1.95%
2023-10-20	1.842	1.840	1.850	1.834	1.886	7,153,500	13,259,695	1.8536	1.842	1.840	1.850	1.834	1.886	7,153,500	1.8536	-1.81%
2023-10-19	1.876	1.874	1.876	1.876	1.950	8,272,700	15,684,789	1.8960	1.876	1.874	1.876	1.876	1.950	8,272,700	1.8960	-5.63%
2023-10-18	1.988	1.978	1.988	1.960	2.012	4,611,400	9,159,927	1.9864	1.988	1.978	1.988	1.960	2.012	4,611,400	1.9864	0.00%
2023-10-17	1.988	1.990	1.996	1.966	2.004	3,651,600	7,251,251	1.9858	1.988	1.990	1.996	1.966	2.004	3,651,600	1.9858	1.33%
2023-10-16	1.962	1.962	1.972	1.952	2.018	2,818,300	5,587,923	1.9827	1.962	1.962	1.972	1.952	2.018	2,818,300	1.9827	-2.87%
2023-10-13	2.020	1.998	2.020	2.000	2.056	6,754,500	13,696,633	2.0278	2.020	1.998	2.020	2.000	2.056	6,754,500	2.0278	-4.27%
2023-10-12	2.110	2.106	2.110	2.096	2.128	6,633,200	13,998,757	2.1104	2.110	2.106	2.110	2.096	2.128	6,633,200	2.1104	3.63%
2023-10-11	2.036	2.036	2.040	2.010	2.056	6,105,400	12,415,496	2.0335	2.036	2.036	2.040	2.010	2.056	6,105,400	2.0335	2.72%
2023-10-10	1.982	1.974	1.982	1.964	2.032	5,572,400	11,151,796	2.0013	1.982	1.974	1.982	1.964	2.032	5,572,400	2.0013	2.06%
2023-10-09	1.942	1.924	1.942	1.916	1.960	3,835,600	7,452,977	1.9431	1.942	1.924	1.942	1.916	1.960	3,835,600	1.9431	0.62%
2023-10-06	1.930	1.924	1.930	1.896	1.956	5,644,700	10,900,631	1.9311	1.930	1.924	1.930	1.896	1.956	5,644,700	1.9311	3.43%
2023-10-05	1.866	1.866	1.870	1.864	1.896	5,706,900	10,732,594	1.8806	1.866	1.866	1.870	1.864	1.896	5,706,900	1.8806	0.11%
2023-10-04	1.864	1.856	1.864	1.844	1.892	4,531,800	8,423,441	1.8587	1.864	1.856	1.864	1.844	1.892	4,531,800	1.8587	-2.20%
2023-10-03	1.906	1.890	1.906	1.880	2.010	10,351,600	19,774,082	1.9102	1.906	1.890	1.906	1.880	2.010	10,351,600	1.9102	-7.39%
2023-09-29	2.058	2.042	2.058	1.962	2.070	14,138,500	28,519,016	2.0171	2.058	2.042	2.058	1.962	2.070	14,138,500	2.0171	6.30%
2023-09-28	1.936	1.938	1.944	1.934	1.984	2,783,700	5,434,976	1.9524	1.936	1.938	1.944	1.934	1.984	2,783,700	1.9524	-2.81%
2023-09-27	1.992	1.986	1.992	1.984	2.022	5,535,100	11,079,811	2.0017	1.992	1.986	1.992	1.984	2.022	5,535,100	2.0017	1.12%
2023-09-26	1.970	1.970	1.980	1.948	2.048	6,852,100	13,667,097	1.9946	1.970	1.970	1.980	1.948	2.048	6,852,100	1.9946	-3.53%
2023-09-25	2.042	2.034	2.042	2.038	2.130	4,561,600	9,430,167	2.0673	2.042	2.034	2.042	2.038	2.130	4,561,600	2.0673	-4.58%
2023-09-22	2.140	2.120	2.140	2.000	2.140	5,023,000	10,410,621	2.0726	2.140	2.120	2.140	2.000	2.140	5,023,000	2.0726	6.05%
2023-09-21	2.018	2.010	2.018	2.008	2.064	6,062,400	12,267,532	2.0235	2.018	2.010	2.018	2.008	2.064	6,062,400	2.0235	-3.07%
2023-09-20	2.082	2.076	2.080	2.066	2.108	3,005,200	6,273,651	2.0876	2.082	2.076	2.080	2.066	2.108	3,005,200	2.0876	-1.42%
2023-09-19	2.112	2.108	2.112	2.068	2.118	3,988,000	8,333,731	2.0897	2.112	2.108	2.112	2.068	2.118	3,988,000	2.0897	-1.58%
2023-09-18	2.146	2.100	2.146	2.090	2.188	5,190,000	11,020,137	2.1233	2.146	2.100	2.146	2.090	2.188	5,190,000	2.1233	-2.28%
2023-09-15	2.196	2.180	2.196	2.136	2.214	6,850,200	14,941,296	2.1811	2.196	2.180	2.196	2.136	2.214	6,850,200	2.1811	1.67%
2023-09-14	2.160	2.144	2.160	2.100	2.162	2,293,600	4,913,826	2.1424	2.160	2.144	2.160	2.100	2.162	2,293,600	2.1424	1.89%
2023-09-13	2.120	2.114	2.120	2.106	2.180	3,555,100	7,623,732	2.1444	2.120	2.114	2.120	2.106	2.180	3,555,100	2.1444	-0.84%
2023-09-12	2.138	2.134	2.150	2.102	2.168	4,421,900	9,430,715	2.1327	2.138	2.134	2.150	2.102	2.168	4,421,900	2.1327	-1.29%
2023-09-11	2.166	2.156	2.166	2.086	2.176	8,620,500	18,150,399	2.1055	2.166	2.156	2.166	2.086	2.176	8,620,500	2.1055	-0.09%
2023-09-07	2.168	2.162	2.168	2.156	2.212	4,936,500	10,786,221	2.1850	2.168	2.162	2.168	2.156	2.212	4,936,500	2.1850	-2.08%
2023-09-06	2.214	2.214	2.224	2.160	2.228	3,834,500	8,416,541	2.1950	2.214	2.214	2.224	2.160	2.228	3,834,500	2.1950	0.27%
2023-09-05	2.208	2.208	2.210	2.208	2.300	4,543,300	10,225,254	2.2506	2.208	2.208	2.210	2.208	2.300	4,543,300	2.2506	-4.25%
2023-09-04	2.306	2.304	2.306	2.222	2.334	14,370,000	32,988,136	2.2956	2.306	2.304	2.306	2.222	2.334	14,370,000	2.2956	6.17%
2023-08-31	2.172	2.170	2.172	2.146	2.230	6,895,800	15,168,305	2.1996	2.172	2.170	2.172	2.146	2.230	6,895,800	2.1996	-0.55%
2023-08-30	2.184	2.178	2.200	2.164	2.260	5,360,800	11,880,368	2.2162	2.184	2.178	2.200	2.164	2.260	5,360,800	2.2162	-1.18%
2023-08-29	2.210	2.198	2.210	2.140	2.228	5,320,500	11,625,652	2.1851	2.210	2.198	2.210	2.140	2.228	5,320,500	2.1851	4.74%
2023-08-28	2.110	2.106	2.134	2.104	2.224	7,120,100	15,439,429	2.1684	2.110	2.106	2.134	2.104	2.224	7,120,100	2.1684	0.96%
2023-08-25	2.090	2.066	2.090	2.066	2.116	3,218,900	6,697,014	2.0805	2.090	2.066	2.090	2.066	2.116	3,218,900	2.0805	-1.88%
2023-08-24	2.130	2.126	2.130	2.048	2.144	5,018,700	10,474,803	2.0872	2.130	2.126	2.130	2.048	2.144	5,018,700	2.0872	4.00%
2023-08-23	2.048	2.028	2.048	1.996	2.068	3,979,300	8,012,576	2.0136	2.048	2.028	2.048	1.996	2.068	3,979,300	2.0136	1.39%
2023-08-22	2.020	2.020	2.022	1.954	2.060	9,650,600	19,317,157	2.0017	2.020	2.020	2.022	1.954	2.060	9,650,600	2.0017	1.51%
2023-08-21	1.990	1.990	2.010	1.964	2.072	13,147,100	26,238,380	1.9958	1.990	1.990	2.010	1.964	2.072	13,147,100	1.9958	-3.96%
2023-08-18	2.072	2.048	2.072	2.046	2.148	6,829,200	14,355,383	2.1021	2.072	2.048	2.072	2.046	2.148	6,829,200	2.1021	-4.95%
2023-08-17	2.180	2.150	2.180	2.042	2.180	6,505,000	13,600,007	2.0907	2.180	2.150	2.180	2.042	2.180	6,505,000	2.0907	1.21%
2023-08-16	2.154	2.136	2.154	2.130	2.180	6,248,700	13,420,842	2.1478	2.154	2.136	2.154	2.130	2.180	6,248,700	2.1478	-2.97%
2023-08-15	2.220	2.202	2.220	2.186	2.244	4,755,600	10,475,666	2.2028	2.220	2.202	2.220	2.186	2.244	4,755,600	2.2028	-1.77%
2023-08-14	2.260	2.260	2.266	2.182	2.312	8,752,700	19,390,977	2.2154	2.260	2.260	2.266	2.182	2.312	8,752,700	2.2154	-3.58%
2023-08-11	2.344	2.330	2.344	2.318	2.410	2,742,200	6,427,946	2.3441	2.344	2.330	2.344	2.318	2.410	2,742,200	2.3441	-2.58%
2023-08-10	2.406	2.394	2.406	2.328	2.406	7,771,300	18,308,748	2.3559	2.406	2.394	2.406	2.328	2.406	7,771,300	2.3559	1.01%
2023-08-09	2.382	2.374	2.382	2.324	2.386	4,231,300	9,932,422	2.3474	2.382	2.374	2.382	2.324	2.386	4,231,300	2.3474	-0.33%
2023-08-08	2.390	2.366	2.390	2.348	2.422	5,368,700	12,804,164	2.3850	2.390	2.366	2.390	2.348	2.422	5,368,700	2.3850	-3.71%
2023-08-07	2.482	2.468	2.482	2.418	2.490	1,740,700	4,290,151	2.4646	2.482	2.468	2.482	2.418	2.490	1,740,700	2.4646	-0.32%
2023-08-04	2.490	2.478	2.490	2.456	2.558	2,274,800	5,694,818	2.5034	2.490	2.478	2.490	2.456	2.558	2,274,800	2.5034	2.05%
2023-08-03	2.440	2.408	2.440	2.400	2.478	10,406,300	25,358,946	2.4369	2.440	2.408	2.440	2.400	2.478	10,406,300	2.4369	0.16%
2023-08-02	2.436	2.432	2.434	2.422	2.582	4,865,800	12,158,068	2.4987	2.436	2.432	2.434	2.422	2.582	4,865,800	2.4987	-5.36%
2023-08-01	2.574	2.562	2.586	2.552	2.694	3,864,200	10,133,162	2.6223	2.574	2.562	2.586	2.552	2.694	3,864,200	2.6223	-1.15%
2023-07-31	2.604	2.600	2.604	2.600	2.702	6,075,600	16,186,797	2.6642	2.604	2.600	2.604	2.600	2.702	6,075,600	2.6642	1.88%
2023-07-28	2.556	2.530	2.558	2.388	2.556	8,589,500	21,543,480	2.5081	2.556	2.530	2.558	2.388	2.556	8,589,500	2.5081	4.24%
2023-07-27	2.452	2.452	2.454	2.406	2.466	5,511,100	13,444,587	2.4395	2.452	2.452	2.454	2.406	2.466	5,511,100	2.4395	3.90%
2023-07-26	2.360	2.360	2.372	2.330	2.374	4,300,000	10,136,700	2.3574	2.360	2.360	2.372	2.330	2.374	4,300,000	2.3574	-1.67%
2023-07-25	2.400	2.382	2.400	2.310	2.408	11,144,200	26,297,976	2.3598	2.400	2.382	2.400	2.310	2.408	11,144,200	2.3598	10.60%
2023-07-24	2.170	2.156	2.170	2.142	2.300	5,071,200	11,062,189	2.1814	2.170	2.156	2.170	2.142	2.300	5,071,200	2.1814	-4.41%
2023-07-21	2.270	2.260	2.290	2.226	2.302	4,688,900	10,602,763	2.2612	2.270	2.260	2.290	2.226	2.302	4,688,900	2.2612	0.00%
2023-07-20	2.270	2.228	2.270	2.228	2.326	4,871,900	11,057,067	2.2696	2.270	2.228	2.270	2.228	2.326	4,871,900	2.2696	0.71%
2023-07-19	2.254	2.242	2.254	2.178	2.258	6,889,500	15,241,437	2.2123	2.254	2.242	2.254	2.178	2.258	6,889,500	2.2123	-0.27%
2023-07-18	2.260	2.258	2.260	2.260	2.336	3,374,700	7,672,933	2.2737	2.260	2.258	2.260	2.260	2.336	3,374,700	2.2737	-4.88%
2023-07-14	2.376	2.364	2.376	2.366	2.420	4,670,800	11,180,035	2.3936	2.376	2.364	2.376	2.366	2.420	4,670,800	2.3936	-0.08%
2023-07-13	2.378	2.366	2.378	2.300	2.378	3,856,900	9,079,808	2.3542	2.378	2.366	2.378	2.300	2.378	3,856,900	2.3542	5.60%
2023-07-12	2.252	2.248	2.252	2.220	2.280	1,948,200	4,401,190	2.2591	2.252	2.248	2.252	2.220	2.280	1,948,200	2.2591	2.93%
2023-07-11	2.188	2.186	2.188	2.178	2.234	2,390,200	5,284,089	2.2107	2.188	2.186	2.188	2.178	2.234	2,390,200	2.2107	0.83%
2023-07-10	2.170	2.144	2.170	2.138	2.236	2,264,700	4,968,546	2.1939	2.170	2.144	2.170	2.138	2.236	2,264,700	2.1939	1.88%
2023-07-07	2.130	2.126	2.130	2.104	2.170	3,493,700	7,436,030	2.1284	2.130	2.126	2.130	2.104	2.170	3,493,700	2.1284	-2.11%
2023-07-06	2.176	2.170	2.182	2.158	2.290	6,806,100	15,095,380	2.2179	2.176	2.170	2.182	2.158	2.290	6,806,100	2.2179	-5.64%
2023-07-05	2.306	2.282	2.306	2.280	2.388	3,597,800	8,241,631	2.2907	2.306	2.282	2.306	2.280	2.388	3,597,800	2.2907	-2.86%
2023-07-04	2.374	2.356	2.374	2.330	2.390	5,114,100	12,043,941	2.3550	2.374	2.356	2.374	2.330	2.390	5,114,100	2.3550	0.59%
2023-07-03	2.360	2.356	2.360	2.268	2.370	5,951,300	13,874,856	2.3314	2.360	2.356	2.360	2.268	2.370	5,951,300	2.3314	4.98%
2023-06-30	2.248	2.240	2.248	2.220	2.274	3,644,600	8,163,605	2.2399	2.248	2.240	2.248	2.220	2.274	3,644,600	2.2399	0.72%
2023-06-29	2.232	2.226	2.232	2.216	2.314	1,380,700	3,101,068	2.2460	2.232	2.226	2.232	2.216	2.314	1,380,700	2.2460	-3.21%
2023-06-28	2.306	2.284	2.316	2.264	2.320	2,494,300	5,683,959	2.2788	2.306	2.284	2.316	2.264	2.320	2,494,300	2.2788	-0.52%
2023-06-27	2.318	2.302	2.318	2.200	2.318	2,918,400	6,649,229	2.2784	2.318	2.302	2.318	2.200	2.318	2,918,400	2.2784	4.41%
2023-06-26	2.220	2.214	2.220	2.198	2.256	2,399,600	5,331,399	2.2218	2.220	2.214	2.220	2.198	2.256	2,399,600	2.2218	-1.33%
2023-06-23	2.250	2.226	2.250	2.190	2.280	5,336,200	11,820,225	2.2151	2.250	2.226	2.250	2.190	2.280	5,336,200	2.2151	-3.43%
2023-06-21	2.330	2.296	2.330	2.290	2.370	5,892,800	13,678,412	2.3212	2.330	2.296	2.330	2.290	2.370	5,892,800	2.3212	-3.64%
2023-06-20	2.418	2.416	2.420	2.380	2.470	4,274,400	10,382,357	2.4290	2.418	2.416	2.420	2.380	2.470	4,274,400	2.4290	-3.67%
2023-06-19	2.510	2.488	2.510	2.444	2.530	2,719,200	6,774,592	2.4914	2.510	2.488	2.510	2.444	2.530	2,719,200	2.4914	-1.18%
2023-06-16	2.540	2.526	2.540	2.496	2.572	3,670,600	9,275,868	2.5271	2.540	2.526	2.540	2.496	2.572	3,670,600	2.5271	1.93%
2023-06-15	2.492	2.492	2.500	2.392	2.492	7,194,000	17,631,274	2.4508	2.492	2.492	2.500	2.392	2.492	7,194,000	2.4508	5.86%
2023-06-14	2.354	2.350	2.386	2.334	2.422	2,159,400	5,150,859	2.3853	2.354	2.350	2.386	2.334	2.422	2,159,400	2.3853	-1.18%
2023-06-13	2.382	2.368	2.382	2.316	2.394	4,334,400	10,315,882	2.3800	2.382	2.368	2.382	2.316	2.394	4,334,400	2.3800	1.19%
2023-06-12	2.354	2.330	2.370	2.310	2.362	2,000,500	4,678,372	2.3386	2.354	2.330	2.370	2.310	2.362	2,000,500	2.3386	0.00%
2023-06-09	2.354	2.354	2.360	2.302	2.370	6,688,200	15,555,203	2.3258	2.354	2.354	2.360	2.302	2.370	6,688,200	2.3258	1.90%
2023-06-08	2.310	2.302	2.310	2.260	2.330	3,094,000	7,112,916	2.2989	2.310	2.302	2.310	2.260	2.330	3,094,000	2.2989	-0.52%
2023-06-07	2.322	2.310	2.322	2.290	2.344	5,887,200	13,664,930	2.3211	2.322	2.310	2.322	2.290	2.344	5,887,200	2.3211	2.74%
2023-06-06	2.260	2.244	2.260	2.242	2.334	8,510,500	19,512,167	2.2927	2.260	2.244	2.260	2.242	2.334	8,510,500	2.2927	0.89%
2023-06-05	2.240	2.240	2.250	2.194	2.270	3,454,000	7,668,873	2.2203	2.240	2.240	2.250	2.194	2.270	3,454,000	2.2203	0.18%
2023-06-02	2.236	2.236	2.238	2.106	2.238	12,708,900	27,751,206	2.1836	2.236	2.236	2.238	2.106	2.238	12,708,900	2.1836	9.93%
2023-06-01	2.034	2.034	2.054	2.030	2.100	1,982,700	4,095,338	2.0655	2.034	2.034	2.054	2.030	2.100	1,982,700	2.0655	0.30%
2023-05-31	2.028	2.028	2.034	1.994	2.096	7,710,800	15,730,902	2.0401	2.028	2.028	2.034	1.994	2.096	7,710,800	2.0401	-5.23%
2023-05-30	2.140	2.120	2.140	2.076	2.146	3,086,400	6,528,248	2.1152	2.140	2.120	2.140	2.076	2.146	3,086,400	2.1152	0.94%
2023-05-29	2.120	2.102	2.120	2.100	2.200	3,724,200	7,919,171	2.1264	2.120	2.102	2.120	2.100	2.200	3,724,200	2.1264	-2.66%
2023-05-25	2.178	2.164	2.178	2.132	2.246	5,245,000	11,411,693	2.1757	2.178	2.164	2.178	2.132	2.246	5,245,000	2.1757	-4.05%
2023-05-24	2.270	2.252	2.270	2.246	2.358	6,765,600	15,533,970	2.2960	2.270	2.252	2.270	2.246	2.358	6,765,600	2.2960	-3.65%
2023-05-23	2.356	2.356	2.368	2.342	2.466	4,388,500	10,517,573	2.3966	2.356	2.356	2.368	2.342	2.466	4,388,500	2.3966	-3.44%
2023-05-22	2.440	2.436	2.450	2.350	2.462	4,233,200	10,295,698	2.4321	2.440	2.436	2.450	2.350	2.462	4,233,200	2.4321	3.39%
2023-05-19	2.360	2.352	2.380	2.338	2.440	4,306,300	10,158,919	2.3591	2.360	2.352	2.380	2.338	2.440	4,306,300	2.3591	-3.59%
2023-05-18	2.448	2.438	2.448	2.400	2.482	4,229,400	10,337,378	2.4442	2.448	2.438	2.448	2.400	2.482	4,229,400	2.4442	2.94%
2023-05-17	2.378	2.374	2.378	2.374	2.510	4,222,700	10,279,119	2.4343	2.378	2.374	2.378	2.374	2.510	4,222,700	2.4343	-4.96%
2023-05-16	2.502	2.488	2.502	2.476	2.548	3,267,500	8,249,581	2.5247	2.502	2.488	2.502	2.476	2.548	3,267,500	2.5247	0.32%
2023-05-15	2.494	2.476	2.494	2.374	2.526	5,822,900	14,221,638	2.4424	2.494	2.476	2.494	2.374	2.526	5,822,900	2.4424	3.06%
2023-05-12	2.420	2.404	2.420	2.404	2.478	3,536,300	8,636,781	2.4423	2.420	2.404	2.420	2.404	2.478	3,536,300	2.4423	-0.66%
2023-05-11	2.436	2.422	2.434	2.380	2.462	4,192,100	10,168,451	2.4256	2.436	2.422	2.434	2.380	2.462	4,192,100	2.4256	0.33%
2023-05-10	2.428	2.426	2.440	2.406	2.470	1,984,700	4,806,013	2.4215	2.428	2.426	2.440	2.406	2.470	1,984,700	2.4215	-1.62%
2023-05-09	2.468	2.458	2.468	2.452	2.592	5,560,900	14,099,719	2.5355	2.468	2.458	2.468	2.452	2.592	5,560,900	2.5355	-4.64%
2023-05-08	2.588	2.586	2.588	2.512	2.598	10,137,100	25,936,612	2.5586	2.588	2.586	2.588	2.512	2.598	10,137,100	2.5586	3.19%
2023-05-05	2.508	2.504	2.508	2.470	2.544	3,389,400	8,491,826	2.5054	2.508	2.504	2.508	2.470	2.544	3,389,400	2.5054	1.87%
2023-05-04	2.462	2.460	2.462	2.384	2.464	2,310,900	5,638,210	2.4398	2.462	2.460	2.462	2.384	2.464	2,310,900	2.4398	4.23%
2023-05-03	2.362	2.356	2.362	2.322	2.420	1,622,200	3,809,636	2.3484	2.362	2.356	2.362	2.322	2.420	1,622,200	2.3484	-2.80%
2023-05-02	2.430	2.430	2.442	2.398	2.550	3,821,600	9,482,253	2.4812	2.430	2.430	2.442	2.398	2.550	3,821,600	2.4812	-1.14%
2023-04-28	2.458	2.448	2.458	2.440	2.520	1,746,200	4,332,064	2.4809	2.458	2.448	2.458	2.440	2.520	1,746,200	2.4809	1.57%
2023-04-27	2.420	2.402	2.420	2.370	2.440	2,174,700	5,202,345	2.3922	2.420	2.402	2.420	2.370	2.440	2,174,700	2.3922	-0.82%
2023-04-26	2.440	2.424	2.440	2.358	2.452	1,756,900	4,226,397	2.4056	2.440	2.424	2.440	2.358	2.452	1,756,900	2.4056	2.09%
2023-04-25	2.390	2.370	2.390	2.350	2.458	3,430,400	8,213,545	2.3943	2.390	2.370	2.390	2.350	2.458	3,430,400	2.3943	-3.40%
2023-04-24	2.474	2.462	2.474	2.420	2.526	1,428,000	3,520,997	2.4657	2.474	2.462	2.474	2.420	2.526	1,428,000	2.4657	-0.64%
2023-04-21	2.490	2.482	2.490	2.474	2.598	6,345,788	16,053,929	2.5299	2.490	2.482	2.490	2.474	2.598	6,345,788	2.5299	-4.45%
2023-04-20	2.606	2.600	2.606	2.576	2.636	2,136,200	5,570,435	2.6076	2.606	2.600	2.606	2.576	2.636	2,136,200	2.6076	-0.38%
2023-04-19	2.616	2.596	2.616	2.588	2.672	2,922,300	7,660,199	2.6213	2.616	2.596	2.616	2.588	2.672	2,922,300	2.6213	-2.61%
2023-04-18	2.686	2.678	2.686	2.666	2.726	3,396,200	9,149,427	2.6940	2.686	2.678	2.686	2.666	2.726	3,396,200	2.6940	-1.90%
2023-04-17	2.738	2.730	2.738	2.576	2.758	10,885,600	28,775,481	2.6434	2.738	2.730	2.738	2.576	2.758	10,885,600	2.6434	4.11%
2023-04-14	2.630	2.622	2.630	2.580	2.640	2,666,800	6,966,854	2.6124	2.630	2.622	2.630	2.580	2.640	2,666,800	2.6124	1.54%
2023-04-13	2.590	2.580	2.590	2.468	2.590	2,012,400	5,063,540	2.5162	2.590	2.580	2.590	2.468	2.590	2,012,400	2.5162	0.39%
2023-04-12	2.580	2.574	2.600	2.574	2.664	1,833,401	4,785,685	2.6103	2.580	2.574	2.600	2.574	2.664	1,833,401	2.6103	-2.57%
2023-04-11	2.648	2.648	2.656	2.598	2.726	1,822,500	4,850,279	2.6613	2.648	2.648	2.656	2.598	2.726	1,822,500	2.6613	1.07%
2023-04-06	2.620	2.606	2.620	2.538	2.620	1,664,600	4,288,382	2.5762	2.620	2.606	2.620	2.538	2.620	1,664,600	2.5762	0.23%
2023-04-04	2.614	2.602	2.614	2.558	2.622	1,647,400	4,266,268	2.5897	2.614	2.602	2.614	2.558	2.622	1,647,400	2.5897	-1.73%
2023-04-03	2.660	2.630	2.660	2.604	2.742	2,377,200	6,307,661	2.6534	2.660	2.630	2.660	2.604	2.742	2,377,200	2.6534	-1.26%
2023-03-31	2.694	2.682	2.694	2.650	2.770	4,617,302	12,571,572	2.7227	2.694	2.682	2.694	2.650	2.770	4,617,302	2.7227	2.12%
2023-03-30	2.638	2.636	2.638	2.554	2.646	2,504,200	6,554,015	2.6172	2.638	2.636	2.638	2.554	2.646	2,504,200	2.6172	1.15%
2023-03-29	2.608	2.600	2.608	2.530	2.696	4,566,600	12,099,418	2.6495	2.608	2.600	2.608	2.530	2.696	4,566,600	2.6495	4.57%
2023-03-28	2.494	2.490	2.494	2.438	2.526	3,837,800	9,502,201	2.4760	2.494	2.490	2.494	2.438	2.526	3,837,800	2.4760	0.97%
2023-03-27	2.470	2.468	2.470	2.424	2.534	4,462,200	10,951,619	2.4543	2.470	2.468	2.470	2.424	2.534	4,462,200	2.4543	-3.67%
2023-03-24	2.564	2.564	2.600	2.538	2.620	1,654,200	4,242,206	2.5645	2.564	2.564	2.600	2.538	2.620	1,654,200	2.5645	-0.70%
2023-03-23	2.582	2.570	2.582	2.440	2.590	5,311,200	13,311,251	2.5063	2.582	2.570	2.582	2.440	2.590	5,311,200	2.5063	5.73%
2023-03-22	2.442	2.442	2.450	2.420	2.504	4,608,700	11,430,937	2.4803	2.442	2.442	2.450	2.420	2.504	4,608,700	2.4803	2.18%
2023-03-21	2.390	2.348	2.390	2.310	2.390	2,624,100	6,170,873	2.3516	2.390	2.348	2.390	2.310	2.390	2,624,100	2.3516	2.66%
2023-03-20	2.328	2.310	2.328	2.278	2.412	5,463,900	12,772,397	2.3376	2.328	2.310	2.328	2.278	2.412	5,463,900	2.3376	-4.59%
2023-03-17	2.440	2.422	2.440	2.368	2.464	5,782,600	14,010,097	2.4228	2.440	2.422	2.440	2.368	2.464	5,782,600	2.4228	3.39%
2023-03-16	2.360	2.346	2.360	2.316	2.400	2,375,400	5,580,891	2.3495	2.360	2.346	2.360	2.316	2.400	2,375,400	2.3495	-1.67%
2023-03-15	2.400	2.392	2.400	2.366	2.438	3,400,100	8,171,078	2.4032	2.400	2.392	2.400	2.366	2.438	3,400,100	2.4032	3.81%
2023-03-14	2.312	2.298	2.312	2.280	2.428	4,901,900	11,590,798	2.3646	2.312	2.298	2.312	2.280	2.428	4,901,900	2.3646	-4.70%
2023-03-13	2.426	2.410	2.426	2.348	2.460	4,508,000	10,846,868	2.4061	2.426	2.410	2.426	2.348	2.460	4,508,000	2.4061	4.30%
2023-03-10	2.326	2.310	2.326	2.304	2.436	5,310,300	12,418,214	2.3385	2.326	2.310	2.326	2.304	2.436	5,310,300	2.3385	-5.75%
2023-03-09	2.468	2.468	2.478	2.466	2.546	3,701,300	9,314,369	2.5165	2.468	2.468	2.478	2.466	2.546	3,701,300	2.5165	-1.75%
2023-03-08	2.512	2.512	2.546	2.506	2.622	3,890,300	9,842,588	2.5300	2.512	2.512	2.546	2.506	2.622	3,890,300	2.5300	-5.85%
2023-03-07	2.668	2.654	2.672	2.624	2.822	7,854,463	21,584,541	2.7481	2.668	2.654	2.672	2.624	2.822	7,854,463	2.7481	-1.77%
2023-03-06	2.716	2.690	2.716	2.630	2.720	3,800,500	10,230,204	2.6918	2.716	2.690	2.716	2.630	2.720	3,800,500	2.6918	0.74%
2023-03-03	2.696	2.694	2.696	2.660	2.736	3,545,300	9,555,345	2.6952	2.696	2.694	2.696	2.660	2.736	3,545,300	2.6952	2.12%
2023-03-02	2.640	2.636	2.640	2.592	2.664	2,387,600	6,263,267	2.6232	2.640	2.636	2.640	2.592	2.664	2,387,600	2.6232	-1.49%
2023-03-01	2.680	2.674	2.680	2.466	2.692	4,658,800	12,169,565	2.6122	2.680	2.674	2.680	2.466	2.692	4,658,800	2.6122	9.21%
2023-02-28	2.454	2.442	2.454	2.432	2.550	1,728,800	4,291,953	2.4826	2.454	2.442	2.454	2.432	2.550	1,728,800	2.4826	-1.68%
2023-02-27	2.496	2.496	2.518	2.470	2.550	1,855,100	4,642,169	2.5024	2.496	2.496	2.518	2.470	2.550	1,855,100	2.5024	-2.73%
2023-02-24	2.566	2.540	2.566	2.526	2.658	2,780,500	7,116,760	2.5595	2.566	2.540	2.566	2.526	2.658	2,780,500	2.5595	-3.61%
2023-02-23	2.662	2.650	2.662	2.622	2.706	1,568,700	4,182,142	2.6660	2.662	2.650	2.662	2.622	2.706	1,568,700	2.6660	1.29%
2023-02-22	2.628	2.632	2.642	2.624	2.702	4,454,700	11,868,669	2.6643	2.628	2.632	2.642	2.624	2.702	4,454,700	2.6643	-2.67%
2023-02-21	2.700	2.700	2.716	2.700	2.836	5,214,400	14,411,481	2.7638	2.700	2.700	2.716	2.700	2.836	5,214,400	2.7638	-4.66%
2023-02-20	2.832	2.820	2.832	2.726	2.846	4,796,188	13,433,732	2.8009	2.832	2.820	2.832	2.726	2.846	4,796,188	2.8009	1.29%
2023-02-17	2.796	2.776	2.796	2.762	2.870	5,218,500	14,683,656	2.8138	2.796	2.776	2.796	2.762	2.870	5,218,500	2.8138	-1.41%
2023-02-16	2.836	2.836	2.860	2.804	2.938	3,681,600	10,585,134	2.8751	2.836	2.836	2.860	2.804	2.938	3,681,600	2.8751	1.43%
2023-02-15	2.796	2.776	2.796	2.752	2.876	2,896,300	8,146,112	2.8126	2.796	2.776	2.796	2.752	2.876	2,896,300	2.8126	-2.65%
2023-02-14	2.872	2.868	2.880	2.856	2.910	2,304,300	6,647,728	2.8849	2.872	2.868	2.880	2.856	2.910	2,304,300	2.8849	-0.69%
2023-02-13	2.892	2.890	2.896	2.778	2.910	3,213,900	9,189,309	2.8592	2.892	2.890	2.896	2.778	2.910	3,213,900	2.8592	0.56%
2023-02-10	2.876	2.868	2.876	2.868	3.010	4,232,300	12,338,861	2.9154	2.876	2.868	2.876	2.868	3.010	4,232,300	2.9154	-5.02%
2023-02-09	3.028	3.000	3.032	2.900	3.032	2,858,900	8,567,380	2.9967	3.028	3.000	3.032	2.900	3.032	2,858,900	2.9967	3.06%
2023-02-08	2.938	2.934	2.938	2.896	2.996	3,267,100	9,590,633	2.9355	2.938	2.934	2.938	2.896	2.996	3,267,100	2.9355	-1.21%
2023-02-07	2.974	2.950	2.982	2.940	3.036	4,226,500	12,695,795	3.0039	2.974	2.950	2.982	2.940	3.036	4,226,500	3.0039	1.64%
2023-02-06	2.926	2.924	2.926	2.898	3.078	9,439,300	27,607,971	2.9248	2.926	2.924	2.926	2.898	3.078	9,439,300	2.9248	-5.55%
2023-02-03	3.098	3.090	3.098	3.044	3.188	5,440,500	16,744,408	3.0777	3.098	3.090	3.098	3.044	3.188	5,440,500	3.0777	-3.25%
2023-02-02	3.202	3.198	3.210	3.200	3.324	4,457,100	14,575,395	3.2702	3.202	3.198	3.210	3.200	3.324	4,457,100	3.2702	-1.48%
2023-02-01	3.250	3.242	3.250	3.130	3.256	3,824,600	12,238,712	3.2000	3.250	3.242	3.250	3.130	3.256	3,824,600	3.2000	3.24%
2023-01-31	3.148	3.092	3.148	3.082	3.280	4,706,000	14,844,782	3.1544	3.148	3.092	3.148	3.082	3.280	4,706,000	3.1544	-1.32%
2023-01-30	3.190	3.190	3.206	3.184	3.424	3,902,900	12,876,688	3.2993	3.190	3.190	3.206	3.184	3.424	3,902,900	3.2993	-7.00%
2023-01-27	3.430	3.430	3.436	3.384	3.434	1,678,900	5,741,523	3.4198	3.430	3.430	3.436	3.384	3.434	1,678,900	3.4198	1.36%
2023-01-26	3.384	3.384	3.386	3.218	3.386	5,168,100	17,235,421	3.3350	3.384	3.384	3.386	3.218	3.386	5,168,100	3.3350	5.55%
2023-01-20	3.206	3.198	3.206	3.112	3.218	2,595,200	8,230,438	3.1714	3.206	3.198	3.206	3.112	3.218	2,595,200	3.1714	4.70%
2023-01-19	3.062	3.040	3.064	2.998	3.100	3,417,000	10,421,324	3.0498	3.062	3.040	3.064	2.998	3.100	3,417,000	3.0498	-0.91%
2023-01-18	3.090	3.076	3.092	3.018	3.108	1,402,300	4,315,720	3.0776	3.090	3.076	3.092	3.018	3.108	1,402,300	3.0776	0.98%
2023-01-17	3.060	3.062	3.066	3.022	3.136	1,464,200	4,475,227	3.0564	3.060	3.062	3.066	3.022	3.136	1,464,200	3.0564	-1.35%
2023-01-16	3.102	3.092	3.112	3.058	3.188	2,203,200	6,884,680	3.1249	3.102	3.092	3.112	3.058	3.188	2,203,200	3.1249	-1.46%
2023-01-13	3.148	3.142	3.150	3.060	3.160	2,676,700	8,287,809	3.0963	3.148	3.142	3.150	3.060	3.160	2,676,700	3.0963	2.54%
2023-01-12	3.070	3.026	3.074	3.012	3.154	1,944,300	5,998,935	3.0854	3.070	3.026	3.074	3.012	3.154	1,944,300	3.0854	-0.26%
2023-01-11	3.078	3.074	3.080	3.050	3.160	6,166,300	19,122,249	3.1011	3.078	3.074	3.080	3.050	3.160	6,166,300	3.1011	1.45%
2023-01-10	3.034	3.040	3.060	2.992	3.064	1,388,200	4,219,129	3.0393	3.034	3.040	3.060	2.992	3.064	1,388,200	3.0393	-0.78%
2023-01-09	3.058	3.048	3.060	2.994	3.090	2,320,200	7,074,391	3.0490	3.058	3.048	3.060	2.994	3.090	2,320,200	3.0490	3.80%
2023-01-06	2.946	2.946	2.948	2.906	3.040	4,667,400	13,881,034	2.9740	2.946	2.946	2.948	2.906	3.040	4,667,400	2.9740	-0.74%
2023-01-05	2.968	2.966	2.968	2.942	3.060	7,594,400	22,701,634	2.9893	2.968	2.966	2.968	2.942	3.060	7,594,400	2.9893	3.06%
2023-01-04	2.880	2.864	2.880	2.718	2.886	13,049,700	36,304,816	2.7820	2.880	2.864	2.880	2.718	2.886	13,049,700	2.7820	6.43%
2023-01-03	2.706	2.700	2.708	2.466	2.728	6,606,700	17,249,617	2.6109	2.706	2.700	2.708	2.466	2.728	6,606,700	2.6109	3.52%
2022-12-30	2.614	2.610	2.614	2.606	2.696	3,593,900	9,480,529	2.6380	2.614	2.610	2.614	2.606	2.696	3,593,900	2.6380	1.00%
2022-12-29	2.588	2.586	2.590	2.540	2.608	4,294,900	11,069,832	2.5774	2.588	2.586	2.590	2.540	2.608	4,294,900	2.5774	-2.78%
2022-12-28	2.662	2.638	2.672	2.626	2.722	15,042,800	40,221,910	2.6738	2.662	2.638	2.672	2.626	2.722	15,042,800	2.6738	3.34%
2022-12-23	2.576	2.568	2.576	2.536	2.614	6,112,100	15,747,663	2.5765	2.576	2.568	2.576	2.536	2.614	6,112,100	2.5765	-1.83%
2022-12-22	2.624	2.612	2.640	2.500	2.642	3,958,800	10,336,625	2.6111	2.624	2.612	2.640	2.500	2.642	3,958,800	2.6111	6.75%
2022-12-21	2.458	2.444	2.464	2.432	2.484	1,214,100	2,990,953	2.4635	2.458	2.444	2.464	2.432	2.484	1,214,100	2.4635	0.33%
2022-12-20	2.450	2.438	2.450	2.390	2.504	3,206,200	7,866,047	2.4534	2.450	2.438	2.450	2.390	2.504	3,206,200	2.4534	-3.54%
2022-12-19	2.540	2.538	2.540	2.520	2.686	4,543,100	11,599,268	2.5532	2.540	2.538	2.540	2.520	2.686	4,543,100	2.5532	-1.63%
2022-12-16	2.582	2.574	2.594	2.480	2.632	4,363,400	11,238,811	2.5757	2.582	2.574	2.594	2.480	2.632	4,363,400	2.5757	1.65%
2022-12-15	2.540	2.526	2.540	2.502	2.624	2,256,500	5,745,946	2.5464	2.540	2.526	2.540	2.502	2.624	2,256,500	2.5464	-3.20%
2022-12-14	2.624	2.624	2.654	2.576	2.678	4,401,000	11,593,096	2.6342	2.624	2.624	2.654	2.576	2.678	4,401,000	2.6342	1.39%
2022-12-13	2.588	2.586	2.616	2.532	2.650	4,842,700	12,546,903	2.5909	2.588	2.586	2.616	2.532	2.650	4,842,700	2.5909	0.94%
2022-12-12	2.564	2.564	2.566	2.540	2.670	5,584,400	14,449,958	2.5876	2.564	2.564	2.566	2.540	2.670	5,584,400	2.5876	-6.42%
2022-12-09	2.740	2.730	2.740	2.590	2.742	10,207,500	27,297,649	2.6743	2.740	2.730	2.740	2.590	2.742	10,207,500	2.6743	5.06%
2022-12-08	2.608	2.600	2.608	2.494	2.622	7,764,000	19,923,734	2.5662	2.608	2.600	2.608	2.494	2.622	7,764,000	2.5662	6.71%
2022-12-07	2.444	2.444	2.448	2.434	2.706	9,820,200	25,115,380	2.5575	2.444	2.444	2.448	2.434	2.706	9,820,200	2.5575	-5.93%
2022-12-06	2.598	2.586	2.598	2.548	2.664	6,999,100	18,116,091	2.5883	2.598	2.586	2.598	2.548	2.664	6,999,100	2.5883	-1.81%
2022-12-05	2.646	2.636	2.650	2.502	2.652	7,508,600	19,353,105	2.5775	2.646	2.636	2.650	2.502	2.652	7,508,600	2.5775	10.16%
2022-12-02	2.402	2.390	2.402	2.358	2.446	2,805,500	6,751,990	2.4067	2.402	2.390	2.402	2.358	2.446	2,805,500	2.4067	0.25%
2022-12-01	2.396	2.396	2.410	2.396	2.570	7,414,000	18,415,058	2.4838	2.396	2.396	2.410	2.396	2.570	7,414,000	2.4838	-0.75%
2022-11-30	2.414	2.400	2.414	2.236	2.418	5,444,000	12,736,557	2.3396	2.414	2.400	2.414	2.236	2.418	5,444,000	2.3396	5.05%
2022-11-29	2.298	2.298	2.302	2.120	2.302	9,858,800	21,582,613	2.1892	2.298	2.298	2.302	2.120	2.302	9,858,800	2.1892	12.32%
2022-11-28	2.046	2.030	2.048	1.924	2.088	6,588,300	13,120,289	1.9915	2.046	2.030	2.048	1.924	2.088	6,588,300	1.9915	-3.94%
2022-11-25	2.130	2.114	2.130	2.070	2.134	4,283,800	8,970,598	2.0941	2.130	2.114	2.130	2.070	2.134	4,283,800	2.0941	-0.09%
2022-11-24	2.132	2.120	2.132	2.098	2.166	2,432,400	5,199,740	2.1377	2.132	2.120	2.132	2.098	2.166	2,432,400	2.1377	1.04%
2022-11-23	2.110	2.100	2.120	2.068	2.144	3,307,300	7,002,859	2.1174	2.110	2.100	2.120	2.068	2.144	3,307,300	2.1174	1.54%
2022-11-22	2.078	2.076	2.088	2.040	2.168	7,303,700	15,384,424	2.1064	2.078	2.076	2.088	2.040	2.168	7,303,700	2.1064	-3.17%
2022-11-21	2.146	2.128	2.146	2.070	2.178	6,122,400	12,967,486	2.1180	2.146	2.128	2.146	2.070	2.178	6,122,400	2.1180	-4.20%
2022-11-18	2.240	2.226	2.240	2.212	2.344	8,101,900	18,338,645	2.2635	2.240	2.226	2.240	2.212	2.344	8,101,900	2.2635	-0.53%
2022-11-17	2.252	2.250	2.260	2.150	2.290	10,761,900	23,755,432	2.2074	2.252	2.250	2.260	2.150	2.290	10,761,900	2.2074	-2.76%
2022-11-16	2.316	2.270	2.320	2.242	2.362	15,248,900	35,149,366	2.3050	2.316	2.270	2.320	2.242	2.362	15,248,900	2.3050	-0.86%
2022-11-15	2.336	2.336	2.338	2.118	2.348	15,732,900	35,773,240	2.2738	2.336	2.336	2.338	2.118	2.348	15,732,900	2.2738	9.26%
2022-11-14	2.138	2.138	2.142	2.110	2.228	20,220,200	44,065,429	2.1793	2.138	2.138	2.142	2.110	2.228	20,220,200	2.1793	3.89%
2022-11-11	2.058	2.052	2.058	1.934	2.068	10,657,700	21,307,016	1.9992	2.058	2.052	2.058	1.934	2.068	10,657,700	1.9992	16.80%
2022-11-10	1.762	1.766	1.770	1.742	1.790	9,444,000	16,610,381	1.7588	1.762	1.766	1.770	1.742	1.790	9,444,000	1.7588	-4.24%
2022-11-09	1.840	1.828	1.842	1.812	1.934	4,509,800	8,419,433	1.8669	1.840	1.828	1.842	1.812	1.934	4,509,800	1.8669	-2.65%
2022-11-08	1.890	1.880	1.892	1.856	1.940	6,100,700	11,533,786	1.8906	1.890	1.880	1.892	1.856	1.940	6,100,700	1.8906	0.00%
2022-11-07	1.890	1.888	1.890	1.746	1.964	11,404,000	21,597,767	1.8939	1.890	1.888	1.890	1.746	1.964	11,404,000	1.8939	4.65%
2022-11-04	1.806	1.806	1.810	1.652	1.904	15,199,800	27,092,868	1.7824	1.806	1.806	1.810	1.652	1.904	15,199,800	1.7824	11.48%
2022-11-03	1.620	1.618	1.620	1.614	1.688	14,377,300	23,580,248	1.6401	1.620	1.618	1.620	1.614	1.688	14,377,300	1.6401	-6.68%
2022-11-02	1.736	1.734	1.736	1.600	1.746	6,441,100	10,981,490	1.7049	1.736	1.734	1.736	1.600	1.746	6,441,100	1.7049	5.85%
2022-11-01	1.640	1.640	1.652	1.518	1.680	11,482,400	18,460,957	1.6078	1.640	1.640	1.652	1.518	1.680	11,482,400	1.6078	9.63%
2022-10-31	1.496	1.496	1.536	1.476	1.588	10,342,300	15,659,266	1.5141	1.496	1.496	1.536	1.476	1.588	10,342,300	1.5141	-2.60%
2022-10-28	1.536	1.536	1.540	1.524	1.666	10,629,100	16,713,964	1.5725	1.536	1.536	1.540	1.524	1.666	10,629,100	1.5725	-8.02%
2022-10-27	1.670	1.670	1.680	1.670	1.774	8,943,100	15,465,836	1.7294	1.670	1.670	1.680	1.670	1.774	8,943,100	1.7294	0.85%
2022-10-26	1.656	1.648	1.664	1.600	1.722	9,223,300	15,309,416	1.6599	1.656	1.648	1.664	1.600	1.722	9,223,300	1.6599	1.10%
2022-10-25	1.638	1.640	1.650	1.544	1.686	23,767,900	38,807,944	1.6328	1.638	1.640	1.650	1.544	1.686	23,767,900	1.6328	2.37%
2022-10-24	1.600	1.598	1.600	1.576	1.874	20,655,000	34,399,126	1.6654	1.600	1.598	1.600	1.576	1.874	20,655,000	1.6654	-14.53%
2022-10-21	1.872	1.872	1.890	1.850	1.898	3,547,300	6,649,417	1.8745	1.872	1.872	1.890	1.850	1.898	3,547,300	1.8745	0.54%
2022-10-20	1.862	1.860	1.870	1.802	1.908	9,689,300	17,834,034	1.8406	1.862	1.860	1.870	1.802	1.908	9,689,300	1.8406	-3.52%
2022-10-19	1.930	1.932	1.938	1.930	2.038	2,361,100	4,651,227	1.9699	1.930	1.932	1.938	1.930	2.038	2,361,100	1.9699	-5.39%
2022-10-18	2.040	2.038	2.040	1.946	2.046	4,828,800	9,715,077	2.0119	2.040	2.038	2.040	1.946	2.046	4,828,800	2.0119	3.24%
2022-10-17	1.976	1.974	1.976	1.876	1.990	3,515,700	6,789,915	1.9313	1.976	1.974	1.976	1.876	1.990	3,515,700	1.9313	1.02%
2022-10-14	1.956	1.948	1.956	1.938	2.058	7,115,700	14,204,746	1.9963	1.956	1.948	1.956	1.938	2.058	7,115,700	1.9963	2.30%
2022-10-13	1.912	1.912	1.928	1.908	1.996	6,210,200	12,085,710	1.9461	1.912	1.912	1.928	1.908	1.996	6,210,200	1.9461	-4.11%
2022-10-12	1.994	1.994	2.018	1.926	2.086	13,432,900	26,745,129	1.9910	1.994	1.994	2.018	1.926	2.086	13,432,900	1.9910	-1.19%
2022-10-11	2.018	2.018	2.022	2.014	2.138	4,867,900	9,997,370	2.0537	2.018	2.018	2.022	2.014	2.138	4,867,900	2.0537	-5.61%
2022-10-10	2.138	2.136	2.138	2.126	2.242	3,961,800	8,583,155	2.1665	2.138	2.136	2.138	2.126	2.242	3,961,800	2.1665	-6.39%
2022-10-07	2.284	2.282	2.284	2.274	2.330	6,831,300	15,661,943	2.2927	2.284	2.282	2.284	2.274	2.330	6,831,300	2.2927	-3.71%
2022-10-06	2.372	2.370	2.378	2.356	2.402	2,391,900	5,684,914	2.3767	2.372	2.370	2.378	2.356	2.402	2,391,900	2.3767	-0.84%
2022-10-05	2.392	2.382	2.400	2.276	2.420	8,553,800	20,168,758	2.3579	2.392	2.382	2.400	2.276	2.420	8,553,800	2.3579	12.62%
2022-10-03	2.124	2.124	2.130	2.092	2.190	8,738,300	18,595,954	2.1281	2.124	2.124	2.130	2.092	2.190	8,738,300	2.1281	-2.03%
2022-09-30	2.168	2.168	2.174	2.118	2.208	5,956,200	12,918,183	2.1689	2.168	2.168	2.174	2.118	2.208	5,956,200	2.1689	0.74%
2022-09-29	2.152	2.152	2.160	2.134	2.292	3,395,300	7,501,435	2.2094	2.152	2.152	2.160	2.134	2.292	3,395,300	2.2094	-2.27%
2022-09-28	2.202	2.202	2.210	2.190	2.290	6,785,900	15,264,824	2.2495	2.202	2.202	2.210	2.190	2.290	6,785,900	2.2495	-6.54%
2022-09-27	2.356	2.348	2.356	2.282	2.358	7,999,000	18,635,904	2.3298	2.356	2.348	2.356	2.282	2.358	7,999,000	2.3298	0.26%
2022-09-26	2.350	2.346	2.360	2.300	2.402	6,578,300	15,490,005	2.3547	2.350	2.346	2.360	2.300	2.402	6,578,300	2.3547	0.34%
2022-09-23	2.342	2.336	2.342	2.332	2.410	18,915,000	44,521,457	2.3538	2.342	2.336	2.342	2.332	2.410	18,915,000	2.3538	-1.93%
2022-09-22	2.388	2.388	2.392	2.330	2.400	10,804,900	25,592,884	2.3686	2.388	2.388	2.392	2.330	2.400	10,804,900	2.3686	-2.53%
2022-09-21	2.450	2.448	2.450	2.450	2.520	5,263,000	13,023,392	2.4745	2.450	2.448	2.450	2.450	2.520	5,263,000	2.4745	-4.30%
2022-09-20	2.560	2.554	2.562	2.540	2.588	5,848,200	15,056,998	2.5746	2.560	2.554	2.562	2.540	2.588	5,848,200	2.5746	2.40%
2022-09-19	2.500	2.498	2.508	2.484	2.560	8,423,800	21,100,347	2.5048	2.500	2.498	2.508	2.484	2.560	8,423,800	2.5048	-3.03%
2022-09-16	2.578	2.570	2.578	2.550	2.628	3,472,000	8,942,473	2.5756	2.578	2.570	2.578	2.550	2.628	3,472,000	2.5756	-2.50%
2022-09-15	2.644	2.620	2.650	2.614	2.654	4,684,600	12,364,276	2.6393	2.644	2.620	2.650	2.614	2.654	4,684,600	2.6393	1.23%
2022-09-14	2.612	2.612	2.626	2.586	2.644	3,883,100	10,153,692	2.6148	2.612	2.612	2.626	2.586	2.644	3,883,100	2.6148	-4.81%
2022-09-13	2.744	2.740	2.750	2.734	2.790	2,347,800	6,487,085	2.7630	2.744	2.740	2.750	2.734	2.790	2,347,800	2.7630	-0.07%
2022-09-09	2.746	2.738	2.748	2.604	2.752	4,027,200	10,902,951	2.7073	2.746	2.738	2.748	2.604	2.752	4,027,200	2.7073	6.52%
2022-09-08	2.578	2.570	2.586	2.570	2.656	2,364,700	6,193,306	2.6191	2.578	2.570	2.586	2.570	2.656	2,364,700	2.6191	-2.20%
2022-09-07	2.636	2.636	2.638	2.580	2.654	2,831,500	7,381,372	2.6069	2.636	2.636	2.638	2.580	2.654	2,831,500	2.6069	-1.42%
2022-09-06	2.674	2.672	2.674	2.642	2.728	3,602,500	9,666,343	2.6832	2.674	2.672	2.674	2.642	2.728	3,602,500	2.6832	0.07%
2022-09-05	2.672	2.674	2.676	2.628	2.706	5,152,200	13,701,360	2.6593	2.672	2.674	2.676	2.628	2.706	5,152,200	2.6593	-2.98%
2022-09-02	2.754	2.750	2.778	2.722	2.832	2,322,900	6,434,488	2.7700	2.754	2.750	2.778	2.722	2.832	2,322,900	2.7700	-1.85%
2022-09-01	2.806	2.806	2.810	2.792	2.896	4,537,500	12,823,447	2.8261	2.806	2.806	2.810	2.792	2.896	4,537,500	2.8261	-3.44%
2022-08-31	2.906	2.906	2.950	2.778	2.990	4,836,100	13,822,905	2.8583	2.906	2.906	2.950	2.778	2.990	4,836,100	2.8583	0.21%
2022-08-30	2.900	2.888	2.900	2.798	2.910	4,996,800	14,244,036	2.8506	2.900	2.888	2.900	2.798	2.910	4,996,800	2.8506	-0.89%
2022-08-29	2.926	2.920	2.960	2.886	2.944	1,589,300	4,634,393	2.9160	2.926	2.920	2.960	2.886	2.944	1,589,300	2.9160	-1.48%
2022-08-26	2.970	2.952	2.970	2.930	2.976	3,626,000	10,723,521	2.9574	2.970	2.952	2.970	2.930	2.976	3,626,000	2.9574	2.20%
2022-08-25	2.906	2.878	2.912	2.766	2.916	5,458,000	15,500,456	2.8400	2.906	2.878	2.912	2.766	2.916	5,458,000	2.8400	8.43%
2022-08-24	2.680	2.676	2.680	2.660	2.760	3,606,300	9,700,929	2.6900	2.680	2.676	2.680	2.660	2.760	3,606,300	2.6900	-2.40%
2022-08-23	2.746	2.726	2.752	2.712	2.800	3,586,700	9,866,859	2.7510	2.746	2.726	2.752	2.712	2.800	3,586,700	2.7510	-1.79%
2022-08-22	2.796	2.796	2.800	2.756	2.840	2,248,100	6,291,914	2.7988	2.796	2.796	2.800	2.756	2.840	2,248,100	2.7988	-0.71%
2022-08-19	2.816	2.802	2.818	2.760	2.856	2,205,900	6,239,891	2.8287	2.816	2.802	2.818	2.760	2.856	2,205,900	2.8287	0.50%
2022-08-18	2.802	2.792	2.802	2.772	2.842	2,382,600	6,677,490	2.8026	2.802	2.792	2.802	2.772	2.842	2,382,600	2.8026	-1.34%
2022-08-17	2.840	2.840	2.846	2.802	2.898	1,387,100	3,970,640	2.8625	2.840	2.840	2.846	2.802	2.898	1,387,100	2.8625	0.78%
2022-08-16	2.818	2.800	2.822	2.768	2.948	2,178,400	6,197,904	2.8452	2.818	2.800	2.822	2.768	2.948	2,178,400	2.8452	-2.89%
2022-08-15	2.902	2.900	2.902	2.874	2.972	1,832,200	5,336,539	2.9126	2.902	2.900	2.902	2.874	2.972	1,832,200	2.9126	-0.82%
2022-08-12	2.926	2.926	2.936	2.876	2.950	1,417,300	4,134,105	2.9169	2.926	2.926	2.936	2.876	2.950	1,417,300	2.9169	1.25%
2022-08-11	2.890	2.868	2.892	2.800	2.896	4,597,700	13,140,878	2.8581	2.890	2.868	2.892	2.800	2.896	4,597,700	2.8581	5.40%
2022-08-10	2.742	2.722	2.746	2.694	2.886	8,169,600	22,490,859	2.7530	2.742	2.722	2.746	2.694	2.886	8,169,600	2.7530	-4.92%
2022-08-09	2.884	2.880	2.908	2.848	2.964	4,361,200	12,630,216	2.8960	2.884	2.880	2.908	2.848	2.964	4,361,200	2.8960	-0.89%
2022-08-08	2.910	2.902	2.922	2.878	2.948	4,449,600	12,936,906	2.9074	2.910	2.902	2.922	2.878	2.948	4,449,600	2.9074	-2.09%
2022-08-05	2.972	2.970	2.976	2.922	2.990	2,329,000	6,898,434	2.9620	2.972	2.970	2.976	2.922	2.990	2,329,000	2.9620	1.09%
2022-08-04	2.940	2.932	2.940	2.850	2.964	5,131,600	15,093,244	2.9412	2.940	2.932	2.940	2.850	2.964	5,131,600	2.9412	4.33%
2022-08-03	2.818	2.814	2.850	2.804	2.886	4,735,303	13,419,640	2.8340	2.818	2.814	2.850	2.804	2.886	4,735,303	2.8340	0.64%
2022-08-02	2.800	2.800	2.810	2.744	2.914	12,104,897	33,844,183	2.7959	2.800	2.800	2.810	2.744	2.914	12,104,897	2.7959	-5.21%
2022-08-01	2.954	2.950	2.982	2.890	2.982	4,704,600	13,861,525	2.9464	2.954	2.950	2.982	2.890	2.982	4,704,600	2.9464	-0.40%
2022-07-29	2.966	2.960	2.976	2.924	3.152	13,432,500	40,211,163	2.9936	2.966	2.960	2.976	2.924	3.152	13,432,500	2.9936	-5.24%
2022-07-28	3.130	3.110	3.146	3.110	3.182	1,562,300	4,905,053	3.1396	3.130	3.110	3.146	3.110	3.182	1,562,300	3.1396	-0.25%
2022-07-27	3.138	3.132	3.138	3.112	3.200	9,010,700	28,182,772	3.1277	3.138	3.132	3.138	3.112	3.200	9,010,700	3.1277	-3.27%
2022-07-26	3.244	3.240	3.244	3.140	3.248	8,874,400	28,441,301	3.2049	3.244	3.240	3.244	3.140	3.248	8,874,400	3.2049	3.84%
2022-07-25	3.124	3.100	3.136	3.064	3.142	2,421,100	7,530,191	3.1102	3.124	3.100	3.136	3.064	3.142	2,421,100	3.1102	-1.14%
2022-07-22	3.160	3.156	3.186	3.130	3.234	2,055,900	6,565,911	3.1937	3.160	3.156	3.186	3.130	3.234	2,055,900	3.1937	0.64%
2022-07-21	3.140	3.140	3.154	3.130	3.220	4,236,300	13,468,091	3.1792	3.140	3.140	3.154	3.130	3.220	4,236,300	3.1792	-2.85%
2022-07-20	3.232	3.228	3.232	3.226	3.296	3,097,300	10,088,726	3.2573	3.232	3.228	3.232	3.226	3.296	3,097,300	3.2573	2.67%
2022-07-19	3.148	3.140	3.160	3.116	3.190	4,228,600	13,343,273	3.1555	3.148	3.140	3.160	3.116	3.190	4,228,600	3.1555	-2.05%
2022-07-18	3.214	3.200	3.220	3.036	3.232	4,844,500	15,237,223	3.1453	3.214	3.200	3.220	3.036	3.232	4,844,500	3.1453	5.65%
2022-07-15	3.042	3.030	3.044	3.014	3.168	4,784,000	14,697,842	3.0723	3.042	3.030	3.044	3.014	3.168	4,784,000	3.0723	-3.92%
2022-07-14	3.166	3.150	3.198	3.118	3.230	1,508,400	4,796,755	3.1800	3.166	3.150	3.198	3.118	3.230	1,508,400	3.1800	-1.43%
2022-07-13	3.212	3.212	3.218	3.188	3.298	1,856,900	6,014,097	3.2388	3.212	3.212	3.218	3.188	3.298	1,856,900	3.2388	-0.99%
2022-07-12	3.244	3.244	3.254	3.220	3.342	4,597,600	15,064,845	3.2767	3.244	3.244	3.254	3.220	3.342	4,597,600	3.2767	-3.16%
2022-07-11	3.350	3.350	3.364	3.316	3.550	3,447,200	11,630,839	3.3740	3.350	3.350	3.364	3.316	3.550	3,447,200	3.3740	-6.37%
2022-07-08	3.578	3.578	3.590	3.550	3.664	1,385,700	4,987,468	3.5992	3.578	3.578	3.590	3.550	3.664	1,385,700	3.5992	0.85%
2022-07-07	3.548	3.516	3.558	3.400	3.562	1,263,400	4,414,697	3.4943	3.548	3.516	3.558	3.400	3.562	1,263,400	3.4943	1.20%
2022-07-06	3.506	3.460	3.530	3.420	3.616	4,037,900	14,135,273	3.5006	3.506	3.460	3.530	3.420	3.616	4,037,900	3.5006	-3.15%
2022-07-05	3.620	3.618	3.620	3.600	3.768	2,155,400	7,891,870	3.6614	3.620	3.618	3.620	3.600	3.768	2,155,400	3.6614	-0.11%
2022-07-04	3.624	3.608	3.626	3.506	3.648	1,725,100	6,205,121	3.5970	3.624	3.608	3.626	3.506	3.648	1,725,100	3.5970	-0.17%
2022-06-30	3.630	3.620	3.630	3.550	3.700	1,550,000	5,628,318	3.6312	3.630	3.620	3.630	3.550	3.700	1,550,000	3.6312	-0.17%
2022-06-29	3.636	3.636	3.656	3.584	3.770	3,060,700	11,246,512	3.6745	3.636	3.636	3.656	3.584	3.770	3,060,700	3.6745	-3.91%
2022-06-28	3.784	3.762	3.790	3.626	3.830	4,281,100	16,119,813	3.7653	3.784	3.762	3.790	3.626	3.830	4,281,100	3.7653	1.45%
2022-06-27	3.730	3.720	3.736	3.568	3.796	5,014,200	18,547,986	3.6991	3.730	3.720	3.736	3.568	3.796	5,014,200	3.6991	5.37%
2022-06-24	3.540	3.534	3.544	3.468	3.572	3,446,700	12,146,502	3.5241	3.540	3.534	3.544	3.468	3.572	3,446,700	3.5241	4.12%
2022-06-23	3.400	3.396	3.410	3.296	3.458	2,822,600	9,554,549	3.3850	3.400	3.396	3.410	3.296	3.458	2,822,600	3.3850	3.03%
2022-06-22	3.300	3.290	3.306	3.284	3.454	3,433,700	11,524,209	3.3562	3.300	3.290	3.306	3.284	3.454	3,433,700	3.3562	-5.12%
2022-06-21	3.478	3.472	3.488	3.332	3.486	2,562,600	8,831,792	3.4464	3.478	3.472	3.488	3.332	3.486	2,562,600	3.4464	4.01%
2022-06-20	3.344	3.344	3.354	3.220	3.352	1,700,700	5,630,262	3.3106	3.344	3.344	3.354	3.220	3.352	1,700,700	3.3106	0.78%
2022-06-17	3.318	3.314	3.320	3.188	3.340	2,831,300	9,315,081	3.2900	3.318	3.314	3.320	3.188	3.340	2,831,300	3.2900	4.01%
2022-06-16	3.190	3.184	3.196	3.160	3.466	4,447,000	14,505,476	3.2619	3.190	3.184	3.196	3.160	3.466	4,447,000	3.2619	-5.73%
2022-06-15	3.384	3.376	3.390	3.314	3.436	3,084,500	10,454,892	3.3895	3.384	3.376	3.390	3.314	3.436	3,084,500	3.3895	3.05%
2022-06-14	3.284	3.268	3.328	3.168	3.326	2,738,300	8,847,676	3.2311	3.284	3.268	3.328	3.168	3.326	2,738,300	3.2311	-0.12%
2022-06-13	3.288	3.278	3.288	3.256	3.480	3,083,400	10,249,557	3.3241	3.288	3.278	3.288	3.256	3.480	3,083,400	3.3241	-7.07%
2022-06-10	3.538	3.534	3.542	3.398	3.592	2,716,100	9,558,705	3.5193	3.538	3.534	3.542	3.398	3.592	2,716,100	3.5193	0.23%
2022-06-09	3.530	3.526	3.538	3.480	3.664	1,771,300	6,345,747	3.5825	3.530	3.526	3.538	3.480	3.664	1,771,300	3.5825	-1.56%
2022-06-08	3.586	3.578	3.590	3.450	3.604	3,503,700	12,426,995	3.5468	3.586	3.578	3.590	3.450	3.604	3,503,700	3.5468	5.59%
2022-06-07	3.396	3.396	3.422	3.338	3.464	2,101,400	7,153,562	3.4042	3.396	3.396	3.422	3.338	3.464	2,101,400	3.4042	-0.99%
2022-06-06	3.430	3.430	3.436	3.226	3.446	7,331,600	24,336,621	3.3194	3.430	3.430	3.436	3.226	3.446	7,331,600	3.3194	6.72%
2022-06-02	3.214	3.212	3.218	3.150	3.242	3,359,100	10,726,358	3.1932	3.214	3.212	3.218	3.150	3.242	3,359,100	3.1932	-2.25%
2022-06-01	3.288	3.280	3.294	3.240	3.342	1,633,800	5,370,231	3.2870	3.288	3.280	3.294	3.240	3.342	1,633,800	3.2870	-1.26%
2022-05-31	3.330	3.330	3.334	3.180	3.350	6,520,500	21,386,426	3.2799	3.330	3.330	3.334	3.180	3.350	6,520,500	3.2799	4.13%
2022-05-30	3.198	3.190	3.214	3.100	3.212	4,244,400	13,481,638	3.1763	3.198	3.190	3.214	3.100	3.212	4,244,400	3.1763	5.13%
2022-05-27	3.042	3.000	3.042	2.962	3.084	9,712,100	29,607,283	3.0485	3.042	3.000	3.042	2.962	3.084	9,712,100	3.0485	6.07%
2022-05-26	2.868	2.866	2.882	2.788	2.916	7,089,500	20,188,343	2.8476	2.868	2.866	2.882	2.788	2.916	7,089,500	2.8476	-1.58%
2022-05-25	2.914	2.910	2.920	2.802	2.950	1,954,300	5,632,210	2.8820	2.914	2.910	2.920	2.802	2.950	1,954,300	2.8820	1.82%
2022-05-24	2.862	2.856	2.866	2.832	3.020	3,251,300	9,429,888	2.9003	2.862	2.856	2.866	2.832	3.020	3,251,300	2.9003	-4.28%
2022-05-23	2.990	2.960	2.990	2.928	3.050	5,771,500	17,220,261	2.9837	2.990	2.960	2.990	2.928	3.050	5,771,500	2.9837	-2.73%
2022-05-20	3.074	3.070	3.082	2.960	3.092	5,878,500	17,793,867	3.0269	3.074	3.070	3.082	2.960	3.092	5,878,500	3.0269	6.51%
2022-05-19	2.886	2.884	2.886	2.806	2.950	8,056,700	23,074,648	2.8640	2.886	2.884	2.886	2.806	2.950	8,056,700	2.8640	-5.07%
2022-05-18	3.040	3.010	3.048	2.942	3.060	5,481,500	16,384,815	2.9891	3.040	3.010	3.048	2.942	3.060	5,481,500	2.9891	0.73%
2022-05-17	3.018	3.014	3.030	2.896	3.040	7,097,100	21,057,370	2.9670	3.018	3.014	3.030	2.896	3.040	7,097,100	2.9670	7.17%
2022-05-16	2.816	2.814	2.818	2.760	2.902	3,319,500	9,411,708	2.8353	2.816	2.814	2.818	2.760	2.902	3,319,500	2.8353	0.21%
2022-05-13	2.810	2.800	2.818	2.706	2.814	3,196,400	8,825,407	2.7610	2.810	2.800	2.818	2.706	2.814	3,196,400	2.7610	6.76%
2022-05-12	2.632	2.632	2.714	2.622	2.748	3,729,800	9,963,918	2.6714	2.632	2.632	2.714	2.622	2.748	3,729,800	2.6714	-5.05%
2022-05-11	2.772	2.774	2.842	2.642	2.870	4,850,600	13,462,226	2.7754	2.772	2.774	2.842	2.642	2.870	4,850,600	2.7754	2.82%
2022-05-10	2.696	2.688	2.760	2.550	2.726	9,148,100	24,244,818	2.6503	2.696	2.688	2.760	2.550	2.726	9,148,100	2.6503	-4.67%
2022-05-06	2.828	2.820	2.828	2.806	3.000	5,764,400	16,484,385	2.8597	2.828	2.820	2.828	2.806	3.000	5,764,400	2.8597	-8.48%
2022-05-05	3.090	3.090	3.140	3.076	3.250	2,417,500	7,650,840	3.1648	3.090	3.090	3.140	3.076	3.250	2,417,500	3.1648	-0.45%
2022-05-04	3.104	3.100	3.112	3.078	3.188	3,194,700	9,934,961	3.1098	3.104	3.100	3.112	3.078	3.188	3,194,700	3.1098	-3.36%
2022-05-03	3.212	3.226	3.260	3.052	3.298	8,226,800	26,387,222	3.2075	3.212	3.226	3.260	3.052	3.298	8,226,800	3.2075	-0.74%
2022-04-29	3.236	3.234	3.250	2.848	3.252	11,317,700	35,158,520	3.1065	3.236	3.234	3.250	2.848	3.252	11,317,700	3.1065	11.13%
2022-04-28	2.912	2.910	2.912	2.820	2.928	4,620,400	13,302,883	2.8792	2.912	2.910	2.912	2.820	2.928	4,620,400	2.8792	2.97%
2022-04-27	2.828	2.828	2.836	2.736	2.852	7,658,400	21,536,648	2.8122	2.828	2.828	2.836	2.736	2.852	7,658,400	2.8122	2.02%
2022-04-26	2.772	2.768	2.780	2.766	2.896	4,628,600	13,057,290	2.8210	2.772	2.768	2.780	2.766	2.896	4,628,600	2.8210	1.09%
2022-04-25	2.742	2.742	2.820	2.718	2.910	8,148,000	22,715,212	2.7878	2.742	2.742	2.820	2.718	2.910	8,148,000	2.7878	-7.92%
2022-04-22	2.978	2.976	3.000	2.830	3.004	4,012,300	11,796,805	2.9402	2.978	2.976	3.000	2.830	3.004	4,012,300	2.9402	0.13%
2022-04-21	2.974	2.974	2.984	2.920	3.070	5,203,800	15,510,121	2.9805	2.974	2.974	2.984	2.920	3.070	5,203,800	2.9805	-3.94%
2022-04-20	3.096	3.092	3.200	3.084	3.200	2,097,900	6,543,200	3.1189	3.096	3.092	3.200	3.084	3.200	2,097,900	3.1189	-2.03%
2022-04-19	3.160	3.154	3.220	3.120	3.250	6,535,400	20,762,847	3.1770	3.160	3.154	3.220	3.120	3.250	6,535,400	3.1770	-5.78%
2022-04-14	3.354	3.352	3.386	3.310	3.382	1,566,000	5,236,649	3.3440	3.354	3.352	3.386	3.310	3.382	1,566,000	3.3440	2.44%
2022-04-13	3.274	3.270	3.300	3.200	3.352	4,298,900	14,125,126	3.2858	3.274	3.270	3.300	3.200	3.352	4,298,900	3.2858	0.74%
2022-04-12	3.250	3.230	3.250	3.118	3.320	7,330,700	23,585,427	3.2173	3.250	3.230	3.250	3.118	3.320	7,330,700	3.2173	1.88%
2022-04-11	3.190	3.190	3.220	3.176	3.460	16,901,800	54,800,923	3.2423	3.190	3.190	3.220	3.176	3.460	16,901,800	3.2423	-7.75%
2022-04-08	3.458	3.458	3.470	3.350	3.456	4,190,700	14,293,713	3.4108	3.458	3.458	3.470	3.350	3.456	4,190,700	3.4108	-0.63%
2022-04-07	3.480	3.460	3.500	3.460	3.632	7,338,300	25,881,792	3.5269	3.480	3.460	3.500	3.460	3.632	7,338,300	3.5269	-2.25%
2022-04-06	3.560	3.560	3.600	3.546	3.650	4,353,600	15,639,112	3.5922	3.560	3.560	3.600	3.546	3.650	4,353,600	3.5922	-4.35%
2022-04-04	3.722	3.716	3.722	3.552	3.730	8,378,900	30,498,315	3.6399	3.722	3.716	3.722	3.552	3.730	8,378,900	3.6399	6.59%
2022-04-01	3.492	3.460	3.520	3.342	3.506	3,709,100	12,745,496	3.4363	3.492	3.460	3.520	3.342	3.506	3,709,100	3.4363	-0.68%
2022-03-31	3.516	3.480	3.550	3.462	3.572	2,362,400	8,280,999	3.5053	3.516	3.480	3.550	3.462	3.572	2,362,400	3.5053	-1.73%
2022-03-30	3.578	3.576	3.580	3.514	3.630	5,456,800	19,556,545	3.5839	3.578	3.576	3.580	3.514	3.630	5,456,800	3.5839	2.76%
2022-03-29	3.482	3.410	3.488	3.410	3.490	3,506,700	12,116,508	3.4552	3.482	3.410	3.488	3.410	3.490	3,506,700	3.4552	2.90%
2022-03-28	3.384	3.346	3.388	3.206	3.432	9,610,000	31,920,491	3.3216	3.384	3.346	3.388	3.206	3.432	9,610,000	3.3216	2.79%
2022-03-25	3.292	3.288	3.350	3.246	3.516	8,847,200	29,736,089	3.3611	3.292	3.288	3.350	3.246	3.516	8,847,200	3.3611	-6.21%
2022-03-24	3.510	3.500	3.530	3.494	3.650	6,033,730	21,590,088	3.5782	3.510	3.500	3.530	3.494	3.650	6,033,730	3.5782	-3.15%
2022-03-23	3.624	3.594	3.610	3.566	3.724	14,904,000	54,439,853	3.6527	3.624	3.594	3.610	3.566	3.724	14,904,000	3.6527	2.84%
2022-03-22	3.524	3.516	3.522	3.282	3.542	5,282,300	18,059,482	3.4189	3.524	3.516	3.522	3.282	3.542	5,282,300	3.4189	8.10%
2022-03-21	3.260	3.250	3.280	3.220	3.500	6,504,700	21,826,334	3.3555	3.260	3.250	3.280	3.220	3.500	6,504,700	3.3555	-3.83%
2022-03-18	3.390	3.380	3.390	3.170	3.456	9,772,170	32,333,324	3.3087	3.390	3.380	3.390	3.170	3.456	9,772,170	3.3087	0.30%
2022-03-17	3.380	3.380	3.384	3.160	3.400	19,028,200	62,923,795	3.3069	3.380	3.380	3.384	3.160	3.400	19,028,200	3.3069	13.80%
2022-03-16	2.970	2.960	2.970	2.450	2.984	37,424,900	103,024,259	2.7528	2.970	2.960	2.970	2.450	2.984	37,424,900	2.7528	24.48%
2022-03-15	2.386	2.388	2.442	2.324	2.740	38,593,800	96,946,681	2.5120	2.386	2.388	2.442	2.324	2.740	38,593,800	2.5120	-12.79%
2022-03-14	2.736	2.736	2.780	2.720	3.100	18,006,000	51,681,676	2.8702	2.736	2.736	2.780	2.720	3.100	18,006,000	2.8702	-14.93%
2022-03-11	3.216	3.196	3.222	3.018	3.290	8,746,000	27,411,278	3.1342	3.216	3.196	3.222	3.018	3.290	8,746,000	3.1342	-4.96%
2022-03-10	3.384	3.386	3.388	3.330	3.494	3,274,800	11,157,797	3.4072	3.384	3.386	3.388	3.330	3.494	3,274,800	3.4072	1.74%
2022-03-09	3.326	3.320	3.330	3.138	3.464	5,764,000	18,867,506	3.2733	3.326	3.320	3.330	3.138	3.464	5,764,000	3.2733	-0.89%
2022-03-08	3.356	3.336	3.420	3.336	3.592	4,240,400	14,597,536	3.4425	3.356	3.336	3.420	3.336	3.592	4,240,400	3.4425	-4.60%
2022-03-07	3.518	3.518	3.544	3.434	3.750	9,796,700	34,648,426	3.5367	3.518	3.518	3.544	3.434	3.750	9,796,700	3.5367	-7.42%
2022-03-04	3.800	3.800	3.830	3.786	3.918	2,895,400	11,055,742	3.8184	3.800	3.800	3.830	3.786	3.918	2,895,400	3.8184	-5.24%
2022-03-03	4.010	4.004	4.066	3.988	4.080	3,348,800	13,468,309	4.0218	4.010	4.004	4.066	3.988	4.080	3,348,800	4.0218	-0.45%
2022-03-02	4.028	4.026	4.130	4.016	4.206	1,766,900	7,204,185	4.0773	4.028	4.026	4.130	4.016	4.206	1,766,900	4.0773	-3.73%
2022-03-01	4.184	4.140	4.228	4.120	4.250	2,895,000	12,146,635	4.1957	4.184	4.140	4.228	4.120	4.250	2,895,000	4.1957	0.92%
2022-02-28	4.146	4.142	4.160	4.006	4.156	1,321,900	5,393,064	4.0798	4.146	4.142	4.160	4.006	4.156	1,321,900	4.0798	0.63%
2022-02-25	4.120	4.118	4.138	4.110	4.274	3,732,400	15,564,599	4.1701	4.120	4.118	4.138	4.110	4.274	3,732,400	4.1701	-0.87%
2022-02-24	4.156	4.148	4.160	4.100	4.392	8,413,700	35,302,839	4.1959	4.156	4.148	4.160	4.100	4.392	8,413,700	4.1959	-6.98%
2022-02-23	4.468	4.470	4.472	4.416	4.504	1,502,600	6,718,639	4.4713	4.468	4.470	4.472	4.416	4.504	1,502,600	4.4713	1.36%
2022-02-22	4.408	4.400	4.500	4.332	4.582	3,804,900	16,758,796	4.4045	4.408	4.400	4.500	4.332	4.582	3,804,900	4.4045	-4.79%
2022-02-21	4.630	4.624	4.632	4.576	4.670	1,660,900	7,692,824	4.6317	4.630	4.624	4.632	4.576	4.670	1,660,900	4.6317	-1.61%
2022-02-18	4.706	4.704	4.710	4.700	4.924	1,081,400	5,209,592	4.8175	4.706	4.704	4.710	4.700	4.924	1,081,400	4.8175	-3.92%
2022-02-17	4.898	4.832	4.900	4.800	4.946	797,000	3,903,210	4.8974	4.898	4.832	4.900	4.800	4.946	797,000	4.8974	0.53%
2022-02-16	4.872	4.826	4.880	4.780	4.890	2,272,600	10,980,722	4.8318	4.872	4.826	4.880	4.780	4.890	2,272,600	4.8318	3.92%
2022-02-15	4.688	4.688	4.738	4.650	4.806	1,570,500	7,400,656	4.7123	4.688	4.688	4.738	4.650	4.806	1,570,500	4.7123	-2.66%
2022-02-14	4.816	4.798	4.850	4.780	4.896	3,834,600	18,528,398	4.8319	4.816	4.798	4.850	4.780	4.896	3,834,600	4.8319	-3.25%
2022-02-11	4.978	4.970	5.030	4.922	5.040	1,646,800	8,201,799	4.9804	4.978	4.970	5.030	4.922	5.040	1,646,800	4.9804	-0.16%
2022-02-10	4.986	4.986	5.000	4.880	5.040	1,672,700	8,278,596	4.9492	4.986	4.986	5.000	4.880	5.040	1,672,700	4.9492	1.55%
2022-02-09	4.910	4.892	4.920	4.820	4.960	2,515,700	12,345,586	4.9074	4.910	4.892	4.920	4.820	4.960	2,515,700	4.9074	4.33%
2022-02-08	4.706	4.698	4.758	4.616	4.790	1,258,200	5,893,418	4.6840	4.706	4.698	4.758	4.616	4.790	1,258,200	4.6840	-1.30%
2022-02-07	4.768	4.770	4.774	4.686	4.794	1,106,000	5,242,840	4.7404	4.768	4.770	4.774	4.686	4.794	1,106,000	4.7404	-0.17%
2022-02-04	4.776	4.772	4.800	4.620	4.804	3,998,000	18,828,383	4.7095	4.776	4.772	4.800	4.620	4.804	3,998,000	4.7095	5.34%
2022-01-31	4.534	4.514	4.534	4.388	4.590	1,838,700	8,335,268	4.5332	4.534	4.514	4.534	4.388	4.590	1,838,700	4.5332	3.42%
2022-01-28	4.384	4.362	4.400	4.344	4.460	1,878,100	8,273,383	4.4052	4.384	4.362	4.400	4.344	4.460	1,878,100	4.4052	-1.53%
2022-01-27	4.452	4.422	4.502	4.382	4.678	3,609,000	16,130,668	4.4696	4.452	4.422	4.502	4.382	4.678	3,609,000	4.4696	-5.03%
2022-01-26	4.688	4.650	4.760	4.646	4.800	1,659,100	7,871,641	4.7445	4.688	4.650	4.760	4.646	4.800	1,659,100	4.7445	-0.09%
2022-01-25	4.692	4.690	4.850	4.610	4.816	2,025,600	9,539,502	4.7095	4.692	4.690	4.850	4.610	4.816	2,025,600	4.7095	-3.58%
2022-01-24	4.866	4.860	4.916	4.850	4.924	1,183,800	5,791,042	4.8919	4.866	4.860	4.916	4.850	4.924	1,183,800	4.8919	-2.68%
2022-01-21	5.000	5.000	5.015	4.920	5.025	2,451,400	12,176,314	4.9671	5.000	5.000	5.015	4.920	5.025	2,451,400	4.9671	0.48%
2022-01-20	4.976	4.830	4.990	4.706	4.990	2,729,200	13,373,205	4.9000	4.976	4.830	4.990	4.706	4.990	2,729,200	4.9000	7.66%
2022-01-19	4.622	4.600	4.700	4.588	4.742	978,500	4,594,152	4.6951	4.622	4.600	4.700	4.588	4.742	978,500	4.6951	-0.52%
2022-01-18	4.646	4.644	4.690	4.620	4.778	2,892,500	13,562,289	4.6888	4.646	4.644	4.690	4.620	4.778	2,892,500	4.6888	-0.47%
2022-01-17	4.668	4.650	4.680	4.622	4.744	1,306,500	6,118,287	4.6830	4.668	4.650	4.680	4.622	4.744	1,306,500	4.6830	-1.93%
2022-01-14	4.760	4.700	4.760	4.676	4.760	2,110,800	9,949,011	4.7134	4.760	4.700	4.760	4.676	4.760	2,110,800	4.7134	-1.12%
2022-01-13	4.814	4.806	4.820	4.770	4.884	2,098,500	10,149,257	4.8364	4.814	4.806	4.820	4.770	4.884	2,098,500	4.8364	-0.17%
2022-01-12	4.822	4.764	4.824	4.690	4.832	3,337,500	15,893,818	4.7622	4.822	4.764	4.824	4.690	4.832	3,337,500	4.7622	5.70%
2022-01-11	4.562	4.500	4.630	4.496	4.620	1,887,700	8,562,854	4.5361	4.562	4.500	4.630	4.496	4.620	1,887,700	4.5361	-0.09%
2022-01-10	4.566	4.560	4.566	4.404	4.580	2,878,800	12,996,427	4.5145	4.566	4.560	4.566	4.404	4.580	2,878,800	4.5145	3.26%
2022-01-07	4.422	4.414	4.430	4.280	4.424	1,345,300	5,871,969	4.3648	4.422	4.414	4.430	4.280	4.424	1,345,300	4.3648	4.05%
2022-01-06	4.250	4.226	4.270	4.140	4.264	2,129,100	8,926,924	4.1928	4.250	4.226	4.270	4.140	4.264	2,129,100	4.1928	1.19%
2022-01-05	4.200	4.190	4.320	4.196	4.374	2,901,700	12,310,417	4.2425	4.200	4.190	4.320	4.196	4.374	2,901,700	4.2425	-3.98%
2022-01-04	4.374	4.340	4.396	4.336	4.468	1,009,600	4,417,142	4.3751	4.374	4.340	4.396	4.336	4.468	1,009,600	4.3751	-0.46%
2022-01-03	4.394	4.382	4.420	4.360	4.530	1,560,800	6,903,371	4.4230	4.394	4.382	4.420	4.360	4.530	1,560,800	4.4230	-1.08%
2021-12-31	4.442	4.450	4.494	4.362	4.518	2,199,100	9,856,849	4.4822	4.442	4.450	4.494	4.362	4.518	2,199,100	4.4822	3.40%
2021-12-30	4.296	4.280	4.320	4.254	4.362	600,700	2,579,126	4.2935	4.296	4.280	4.320	4.254	4.362	600,700	4.2935	-0.19%
2021-12-29	4.304	4.290	4.302	4.284	4.390	957,400	4,132,619	4.3165	4.304	4.290	4.302	4.284	4.390	957,400	4.3165	-2.32%
2021-12-28	4.406	4.392	4.450	4.350	4.450	244,500	1,075,268	4.3978	4.406	4.392	4.450	4.350	4.450	244,500	4.3978	-0.36%
2021-12-24	4.422	4.404	4.480	4.400	4.480	431,300	1,914,987	4.4400	4.422	4.404	4.480	4.400	4.480	431,300	4.4400	0.05%
2021-12-23	4.420	4.364	4.450	4.364	4.458	1,762,100	7,800,231	4.4267	4.420	4.364	4.450	4.364	4.458	1,762,100	4.4267	0.32%
2021-12-22	4.406	4.400	4.470	4.380	4.482	1,379,500	6,116,043	4.4335	4.406	4.400	4.470	4.380	4.482	1,379,500	4.4335	0.96%
2021-12-21	4.364	4.364	4.394	4.260	4.400	1,537,200	6,643,872	4.3221	4.364	4.364	4.394	4.260	4.400	1,537,200	4.3221	2.49%
2021-12-20	4.258	4.250	4.340	4.220	4.438	3,785,700	16,363,820	4.3225	4.258	4.250	4.340	4.220	4.438	3,785,700	4.3225	-4.31%
2021-12-17	4.450	4.450	4.500	4.418	4.578	3,769,300	16,802,967	4.4578	4.450	4.450	4.500	4.418	4.578	3,769,300	4.4578	-3.05%
2021-12-16	4.590	4.574	4.590	4.440	4.596	2,020,900	9,109,235	4.5075	4.590	4.574	4.590	4.440	4.596	2,020,900	4.5075	0.39%
2021-12-15	4.572	4.570	4.678	4.550	4.688	1,383,400	6,359,269	4.5968	4.572	4.570	4.678	4.550	4.688	1,383,400	4.5968	-1.47%
2021-12-14	4.640	4.630	4.690	4.630	4.800	1,868,100	8,748,972	4.6834	4.640	4.630	4.690	4.630	4.800	1,868,100	4.6834	-3.97%
2021-12-13	4.832	4.800	4.856	4.806	5.020	1,793,700	8,814,472	4.9141	4.832	4.800	4.856	4.806	5.020	1,793,700	4.9141	0.17%
2021-12-10	4.824	4.790	4.850	4.800	4.934	1,197,600	5,829,628	4.8678	4.824	4.790	4.850	4.800	4.934	1,197,600	4.8678	-1.95%
2021-12-09	4.920	4.908	4.928	4.870	4.970	2,148,700	10,577,394	4.9227	4.920	4.908	4.928	4.870	4.970	2,148,700	4.9227	3.06%
2021-12-08	4.774	4.774	4.790	4.734	4.826	484,800	2,315,655	4.7765	4.774	4.774	4.790	4.734	4.826	484,800	4.7765	-0.17%
2021-12-07	4.782	4.782	4.800	4.586	4.782	2,278,100	10,678,753	4.6876	4.782	4.782	4.800	4.586	4.782	2,278,100	4.6876	6.03%
2021-12-06	4.510	4.508	4.610	4.494	4.642	1,324,800	6,055,348	4.5708	4.510	4.508	4.610	4.494	4.642	1,324,800	4.5708	-3.84%
2021-12-03	4.690	4.682	4.730	4.596	4.726	1,097,500	5,093,944	4.6414	4.690	4.682	4.730	4.596	4.726	1,097,500	4.6414	-1.26%
2021-12-02	4.750	4.700	4.780	4.632	4.770	1,393,000	6,594,713	4.7342	4.750	4.700	4.780	4.632	4.770	1,393,000	4.7342	1.71%
2021-12-01	4.670	4.664	4.758	4.640	4.780	1,994,100	9,409,235	4.7185	4.670	4.664	4.758	4.640	4.780	1,994,100	4.7185	1.48%
2021-11-30	4.602	4.600	4.630	4.494	4.768	3,753,400	17,306,136	4.6108	4.602	4.600	4.630	4.494	4.768	3,753,400	4.6108	-3.36%
2021-11-29	4.762	4.720	4.782	4.730	4.924	2,290,300	11,122,068	4.8562	4.762	4.720	4.782	4.730	4.924	2,290,300	4.8562	-1.77%
2021-11-26	4.848	4.846	4.848	4.830	5.100	4,799,500	23,541,028	4.9049	4.848	4.846	4.848	4.830	5.100	4,799,500	4.9049	-5.40%
2021-11-25	5.125	5.100	5.160	5.015	5.130	1,355,800	6,872,947	5.0693	5.125	5.100	5.160	5.015	5.130	1,355,800	5.0693	0.39%
2021-11-24	5.105	5.090	5.185	5.065	5.180	1,939,000	9,939,319	5.1260	5.105	5.090	5.185	5.065	5.180	1,939,000	5.1260	-0.87%
2021-11-23	5.150	5.125	5.200	5.120	5.200	2,000,000	10,310,456	5.1552	5.150	5.125	5.200	5.120	5.200	2,000,000	5.1552	-2.28%
2021-11-22	5.270	5.240	5.320	5.230	5.335	161,100	850,757	5.2809	5.270	5.240	5.320	5.230	5.335	161,100	5.2809	-0.47%
2021-11-19	5.295	5.270	5.320	5.180	5.320	1,624,600	8,482,326	5.2212	5.295	5.270	5.320	5.180	5.320	1,624,600	5.2212	-1.21%
2021-11-18	5.360	5.355	5.375	5.335	5.420	1,286,100	6,911,984	5.3744	5.360	5.355	5.375	5.335	5.420	1,286,100	5.3744	-3.51%
2021-11-17	5.555	5.530	5.580	5.500	5.570	532,600	2,951,287	5.5413	5.555	5.530	5.580	5.500	5.570	532,600	5.5413	-0.71%
2021-11-16	5.595	5.550	5.600	5.460	5.620	1,539,000	8,581,858	5.5763	5.595	5.550	5.600	5.460	5.620	1,539,000	5.5763	2.85%
2021-11-15	5.440	5.440	5.500	5.380	5.535	776,200	4,215,854	5.4314	5.440	5.440	5.500	5.380	5.535	776,200	5.4314	-0.55%
2021-11-12	5.470	5.430	5.475	5.405	5.550	1,146,800	6,274,126	5.4710	5.470	5.430	5.475	5.405	5.550	1,146,800	5.4710	1.20%
2021-11-11	5.405	5.320	5.405	5.160	5.440	2,039,800	10,836,185	5.3124	5.405	5.320	5.405	5.160	5.440	2,039,800	5.3124	3.05%
2021-11-10	5.245	5.180	5.245	4.974	5.245	2,139,700	10,910,713	5.0992	5.245	5.180	5.245	4.974	5.245	2,139,700	5.0992	2.34%
2021-11-09	5.125	5.095	5.200	5.070	5.200	238,100	1,219,348	5.1212	5.125	5.095	5.200	5.070	5.200	238,100	5.1212	0.29%
2021-11-08	5.110	5.100	5.140	5.060	5.135	1,091,300	5,570,318	5.1043	5.110	5.100	5.140	5.060	5.135	1,091,300	5.1043	-0.58%
2021-11-05	5.140	5.130	5.200	5.080	5.245	2,869,100	14,832,678	5.1698	5.140	5.130	5.200	5.080	5.245	2,869,100	5.1698	-2.56%
2021-11-04	5.275	5.275	5.285	5.205	5.290	3,545,000	18,640,112	5.2581	5.275	5.275	5.285	5.205	5.290	3,545,000	5.2581	2.03%
2021-11-03	5.170	5.165	5.200	5.080	5.245	1,085,000	5,571,406	5.1349	5.170	5.165	5.200	5.080	5.245	1,085,000	5.1349	-0.10%
2021-11-02	5.175	5.175	5.350	5.160	5.455	1,604,800	8,503,735	5.2989	5.175	5.175	5.350	5.160	5.455	1,604,800	5.2989	-1.05%
2021-11-01	5.230	5.210	5.260	5.150	5.260	1,183,300	6,156,720	5.2030	5.230	5.210	5.260	5.150	5.260	1,183,300	5.2030	-1.97%
2021-10-29	5.335	5.300	5.375	5.300	5.405	582,300	3,109,778	5.3405	5.335	5.300	5.375	5.300	5.405	582,300	5.3405	-1.20%
2021-10-28	5.400	5.390	5.480	5.360	5.520	1,499,900	8,164,532	5.4434	5.400	5.390	5.480	5.360	5.520	1,499,900	5.4434	-1.01%
2021-10-27	5.455	5.455	5.470	5.430	5.515	960,200	5,244,607	5.4620	5.455	5.455	5.470	5.430	5.515	960,200	5.4620	-3.79%
2021-10-26	5.670	5.630	5.670	5.605	5.770	1,040,300	5,896,073	5.6677	5.670	5.630	5.670	5.605	5.770	1,040,300	5.6677	-1.22%
2021-10-25	5.740	5.700	5.795	5.670	5.795	534,600	3,070,437	5.7434	5.740	5.700	5.795	5.670	5.795	534,600	5.7434	-0.69%
2021-10-22	5.780	5.775	5.800	5.705	5.835	1,490,300	8,620,470	5.7844	5.780	5.775	5.800	5.705	5.835	1,490,300	5.7844	1.40%
2021-10-21	5.700	5.625	5.705	5.595	5.790	2,539,400	14,433,056	5.6836	5.700	5.625	5.705	5.595	5.790	2,539,400	5.6836	0.44%
2021-10-20	5.675	5.640	5.675	5.590	5.730	1,819,200	10,320,469	5.6731	5.675	5.640	5.675	5.590	5.730	1,819,200	5.6731	2.99%
2021-10-19	5.510	5.450	5.520	5.355	5.525	1,084,800	5,931,917	5.4682	5.510	5.450	5.520	5.355	5.525	1,084,800	5.4682	3.77%
2021-10-18	5.310	5.300	5.350	5.180	5.325	579,600	3,055,467	5.2717	5.310	5.300	5.350	5.180	5.325	579,600	5.2717	0.19%
2021-10-15	5.300	5.300	5.310	5.170	5.315	1,096,200	5,765,005	5.2591	5.300	5.300	5.310	5.170	5.315	1,096,200	5.2591	2.32%
2021-10-12	5.180	5.170	5.190	5.150	5.285	1,152,100	5,975,173	5.1863	5.180	5.170	5.190	5.150	5.285	1,152,100	5.1863	-3.18%
2021-10-11	5.350	5.350	5.360	5.130	5.410	2,544,300	13,608,333	5.3486	5.350	5.350	5.360	5.130	5.410	2,544,300	5.3486	5.52%
2021-10-08	5.070	5.060	5.080	5.000	5.160	2,703,900	13,734,490	5.0795	5.070	5.060	5.080	5.000	5.160	2,703,900	5.0795	0.60%
2021-10-07	5.040	5.015	5.040	4.824	5.055	3,327,300	16,511,000	4.9623	5.040	5.015	5.040	4.824	5.055	3,327,300	4.9623	6.87%
2021-10-06	4.716	4.686	4.728	4.650	4.826	3,950,900	18,629,848	4.7153	4.716	4.686	4.728	4.650	4.826	3,950,900	4.7153	-2.28%
2021-10-05	4.826	4.820	4.860	4.650	4.854	1,547,900	7,379,866	4.7677	4.826	4.820	4.860	4.650	4.854	1,547,900	4.7677	0.08%
2021-10-04	4.822	4.824	4.860	4.762	4.980	3,631,400	17,561,590	4.8360	4.822	4.824	4.860	4.762	4.980	3,631,400	4.8360	-4.42%
2021-09-30	5.045	5.040	5.080	4.930	5.120	1,028,800	5,150,774	5.0066	5.045	5.040	5.080	4.930	5.120	1,028,800	5.0066	-1.46%
2021-09-29	5.120	4.980	5.130	4.840	5.125	3,017,600	15,106,980	5.0063	5.120	4.980	5.130	4.840	5.125	3,017,600	5.0063	0.99%
2021-09-28	5.070	5.000	5.135	4.920	5.150	2,671,900	13,488,843	5.0484	5.070	5.000	5.135	4.920	5.150	2,671,900	5.0484	3.47%
2021-09-27	4.900	4.880	5.030	4.870	5.060	1,904,600	9,498,388	4.9871	4.900	4.880	5.030	4.870	5.060	1,904,600	4.9871	-0.37%
2021-09-24	4.918	4.918	5.120	4.880	5.125	2,222,500	11,099,622	4.9942	4.918	4.918	5.120	4.880	5.125	2,222,500	4.9942	-3.00%
2021-09-23	5.070	5.070	5.080	5.020	5.295	2,035,000	10,498,363	5.1589	5.070	5.070	5.080	5.020	5.295	2,035,000	5.1589	1.68%
2021-09-21	4.986	4.908	5.000	4.816	5.015	2,945,600	14,474,799	4.9140	4.986	4.908	5.000	4.816	5.015	2,945,600	4.9140	0.40%
2021-09-20	4.966	4.966	4.972	4.830	5.165	3,829,500	18,949,275	4.9482	4.966	4.966	4.972	4.830	5.165	3,829,500	4.9482	-6.65%
2021-09-17	5.320	5.320	5.335	5.100	5.320	1,367,800	7,168,507	5.2409	5.320	5.320	5.335	5.100	5.320	1,367,800	5.2409	2.80%
2021-09-16	5.175	5.160	5.180	5.090	5.300	6,891,200	35,566,522	5.1612	5.175	5.160	5.180	5.090	5.300	6,891,200	5.1612	-2.73%
2021-09-15	5.320	5.310	5.450	5.295	5.510	2,597,300	14,065,055	5.4153	5.320	5.310	5.450	5.295	5.510	2,597,300	5.4153	-3.27%
2021-09-14	5.500	5.465	5.580	5.435	5.750	2,079,400	11,575,814	5.5669	5.500	5.465	5.580	5.435	5.750	2,079,400	5.5669	-3.25%
2021-09-13	5.685	5.670	5.695	5.570	5.720	2,724,500	15,423,670	5.6611	5.685	5.670	5.695	5.570	5.720	2,724,500	5.6611	-3.15%
2021-09-10	5.870	5.865	5.870	5.610	5.890	1,870,100	10,900,751	5.8290	5.870	5.865	5.870	5.610	5.890	1,870,100	5.8290	4.63%
2021-09-09	5.610	5.600	5.675	5.590	5.820	1,048,400	5,975,374	5.6995	5.610	5.600	5.675	5.590	5.820	1,048,400	5.6995	-5.24%
2021-09-08	5.920	5.920	5.990	5.890	6.080	852,300	5,088,762	5.9706	5.920	5.920	5.990	5.890	6.080	852,300	5.9706	-1.00%
2021-09-07	5.980	5.940	5.980	5.865	6.020	920,800	5,501,233	5.9744	5.980	5.940	5.980	5.865	6.020	920,800	5.9744	2.31%
2021-09-06	5.845	5.800	5.860	5.775	5.860	1,535,700	8,947,522	5.8263	5.845	5.800	5.860	5.775	5.860	1,535,700	5.8263	1.39%
2021-09-03	5.765	5.720	5.770	5.680	5.800	1,104,600	6,332,180	5.7326	5.765	5.720	5.770	5.680	5.800	1,104,600	5.7326	-0.69%
2021-09-02	5.805	5.800	5.820	5.750	5.925	1,900,900	11,145,551	5.8633	5.805	5.800	5.820	5.750	5.925	1,900,900	5.8633	1.49%
2021-09-01	5.720	5.700	5.720	5.550	5.805	3,625,400	20,756,504	5.7253	5.720	5.700	5.720	5.550	5.805	3,625,400	5.7253	3.06%
2021-08-31	5.550	5.280	5.560	5.220	5.565	1,575,500	8,489,504	5.3885	5.550	5.280	5.560	5.220	5.565	1,575,500	5.3885	3.16%
2021-08-30	5.380	5.375	5.390	5.270	5.405	1,627,500	8,678,735	5.3326	5.380	5.375	5.390	5.270	5.405	1,627,500	5.3326	0.75%
2021-08-27	5.340	5.310	5.350	5.310	5.485	393,200	2,117,282	5.3847	5.340	5.310	5.350	5.310	5.485	393,200	5.3847	0.66%
2021-08-26	5.305	5.300	5.310	5.245	5.495	1,426,600	7,625,120	5.3450	5.305	5.300	5.310	5.245	5.495	1,426,600	5.3450	-3.11%
2021-08-25	5.475	5.450	5.490	5.430	5.660	1,178,700	6,510,431	5.5234	5.475	5.450	5.490	5.430	5.660	1,178,700	5.5234	0.09%
2021-08-24	5.470	5.350	5.470	5.315	5.475	1,524,900	8,260,560	5.4171	5.470	5.350	5.470	5.315	5.475	1,524,900	5.4171	5.70%
2021-08-23	5.175	5.175	5.300	5.155	5.390	1,764,000	9,321,063	5.2840	5.175	5.175	5.300	5.155	5.390	1,764,000	5.2840	1.07%
2021-08-20	5.120	5.070	5.120	4.980	5.265	4,067,200	20,733,220	5.0977	5.120	5.070	5.120	4.980	5.265	4,067,200	5.0977	-3.21%
2021-08-19	5.290	5.275	5.350	5.250	5.550	3,291,500	17,557,827	5.3343	5.290	5.275	5.350	5.250	5.550	3,291,500	5.3343	-4.86%
2021-08-18	5.560	5.555	5.640	5.495	5.650	2,578,600	14,357,831	5.5681	5.560	5.555	5.640	5.495	5.650	2,578,600	5.5681	1.83%
2021-08-17	5.460	5.450	5.470	5.415	5.720	3,721,700	20,726,545	5.5691	5.460	5.450	5.470	5.415	5.720	3,721,700	5.5691	-4.71%
2021-08-16	5.730	5.700	5.800	5.690	5.855	2,543,300	14,606,473	5.7431	5.730	5.700	5.800	5.690	5.855	2,543,300	5.7431	-2.13%
2021-08-13	5.855	5.800	5.885	5.785	5.950	3,414,900	19,910,244	5.8304	5.855	5.800	5.885	5.785	5.950	3,414,900	5.8304	-1.51%
2021-08-12	5.945	5.935	6.100	5.905	6.075	2,510,700	14,979,678	5.9663	5.945	5.935	6.100	5.905	6.075	2,510,700	5.9663	-1.82%
2021-08-11	6.055	6.000	6.060	5.900	6.150	3,778,200	22,978,359	6.0818	6.055	6.000	6.060	5.900	6.150	3,778,200	6.0818	0.92%
2021-08-10	6.000	5.980	6.005	5.760	6.000	1,856,100	10,979,325	5.9153	6.000	5.980	6.005	5.760	6.000	1,856,100	5.9153	3.72%
2021-08-09	5.785	5.770	5.850	5.580	5.900	2,265,700	13,105,272	5.7842	5.785	5.770	5.850	5.580	5.900	2,265,700	5.7842	0.70%
2021-08-06	5.745	5.710	5.800	5.630	5.775	846,100	4,834,320	5.7137	5.745	5.710	5.800	5.630	5.775	846,100	5.7137	-0.52%
2021-08-05	5.775	5.755	5.900	5.735	5.960	1,919,700	11,227,666	5.8487	5.775	5.755	5.900	5.735	5.960	1,919,700	5.8487	-2.20%
2021-08-04	5.905	5.890	5.940	5.690	6.030	1,219,400	7,241,866	5.9389	5.905	5.890	5.940	5.690	6.030	1,219,400	5.9389	2.61%
2021-08-03	5.755	5.750	5.820	5.575	5.810	1,682,500	9,593,825	5.7021	5.755	5.750	5.820	5.575	5.810	1,682,500	5.7021	-0.43%
2021-08-02	5.780	5.800	5.860	5.545	5.855	1,409,000	8,050,319	5.7135	5.780	5.800	5.860	5.545	5.855	1,409,000	5.7135	1.67%
2021-07-30	5.685	5.680	5.690	5.520	5.870	3,146,200	17,686,781	5.6216	5.685	5.680	5.690	5.520	5.870	3,146,200	5.6216	-3.56%
2021-07-29	5.895	5.875	5.920	5.735	5.935	4,915,200	28,662,797	5.8315	5.895	5.875	5.920	5.735	5.935	4,915,200	5.8315	7.77%
2021-07-28	5.470	5.415	5.475	5.240	5.550	4,994,000	27,017,793	5.4101	5.470	5.415	5.475	5.240	5.550	4,994,000	5.4101	3.40%
2021-07-27	5.290	5.290	5.550	5.100	6.120	9,150,200	49,931,478	5.4569	5.290	5.290	5.550	5.100	6.120	9,150,200	5.4569	-10.03%
2021-07-26	5.880	5.870	5.880	5.875	6.295	3,849,700	23,321,477	6.0580	5.880	5.870	5.880	5.875	6.295	3,849,700	6.0580	-9.47%
2021-07-23	6.495	6.480	6.700	6.485	6.730	749,100	4,938,721	6.5929	6.495	6.480	6.700	6.485	6.730	749,100	6.5929	-3.49%
2021-07-22	6.730	6.670	6.735	6.550	6.750	1,184,900	7,945,593	6.7057	6.730	6.670	6.735	6.550	6.750	1,184,900	6.7057	3.38%
2021-07-21	6.510	6.490	6.535	6.400	6.640	336,000	2,187,437	6.5102	6.510	6.490	6.535	6.400	6.640	336,000	6.5102	-0.38%
2021-07-20	6.535	6.510	6.580	6.480	6.710	886,000	5,818,938	6.5677	6.535	6.510	6.580	6.480	6.710	886,000	6.5677	-2.17%
2021-07-19	6.680	6.680	6.760	6.630	6.780	885,200	5,922,499	6.6906	6.680	6.680	6.760	6.630	6.780	885,200	6.6906	-4.16%
2021-07-16	6.970	6.955	7.030	6.905	7.050	633,800	4,409,828	6.9578	6.970	6.955	7.030	6.905	7.050	633,800	6.9578	-0.07%
2021-07-15	6.975	6.825	7.050	6.810	7.050	876,300	6,090,699	6.9505	6.975	6.825	7.050	6.810	7.050	876,300	6.9505	2.35%
2021-07-14	6.815	6.760	6.905	6.775	6.860	349,500	2,381,846	6.8150	6.815	6.760	6.905	6.775	6.860	349,500	6.8150	-0.66%
2021-07-13	6.860	6.820	6.935	6.700	6.945	1,108,200	7,598,995	6.8571	6.860	6.820	6.935	6.700	6.945	1,108,200	6.8571	3.24%
2021-07-12	6.645	6.600	6.680	6.630	6.780	668,400	4,490,902	6.7189	6.645	6.600	6.680	6.630	6.780	668,400	6.7189	0.99%
2021-07-09	6.580	6.555	6.600	6.340	6.625	1,539,900	10,064,695	6.5359	6.580	6.555	6.600	6.340	6.625	1,539,900	6.5359	1.39%
2021-07-08	6.490	6.470	6.500	6.490	6.940	1,940,400	12,888,943	6.6424	6.490	6.470	6.500	6.490	6.940	1,940,400	6.6424	-6.48%
2021-07-07	6.940	6.935	7.000	6.850	6.960	1,584,900	10,971,037	6.9222	6.940	6.935	7.000	6.850	6.960	1,584,900	6.9222	-1.49%
2021-07-06	7.045	7.030	7.200	6.955	7.090	1,912,100	13,444,289	7.0312	7.045	7.030	7.200	6.955	7.090	1,912,100	7.0312	-0.21%
2021-07-05	7.060	7.050	7.160	7.030	7.210	597,000	4,241,312	7.1044	7.060	7.050	7.160	7.030	7.210	597,000	7.1044	-2.28%
2021-07-02	7.225	7.210	7.550	7.200	7.530	778,100	5,686,856	7.3086	7.225	7.210	7.550	7.200	7.530	778,100	7.3086	-4.93%
2021-06-30	7.600	7.580	7.700	7.585	7.800	352,400	2,701,425	7.6658	7.600	7.580	7.700	7.585	7.800	352,400	7.6658	-1.62%
2021-06-29	7.725	7.700	7.740	7.660	7.850	792,400	6,131,372	7.7377	7.725	7.700	7.740	7.660	7.850	792,400	7.7377	-1.90%
2021-06-28	7.875	7.745	7.890	7.860	7.900	14,400	113,471	7.8799	7.875	7.745	7.890	7.860	7.900	14,400	7.8799	-0.25%
2021-06-25	7.895	7.730	7.900	7.660	7.900	1,028,200	7,970,577	7.7520	7.895	7.730	7.900	7.660	7.900	1,028,200	7.7520	3.95%
2021-06-24	7.595	7.500	7.635	7.570	7.680	66,800	509,758	7.6311	7.595	7.500	7.635	7.570	7.680	66,800	7.6311	0.33%
2021-06-23	7.570	7.500	7.630	7.410	7.625	438,500	3,296,173	7.5169	7.570	7.500	7.630	7.410	7.625	438,500	7.5169	3.63%
2021-06-22	7.305	7.300	7.450	7.305	7.400	423,100	3,105,502	7.3399	7.305	7.300	7.450	7.305	7.400	423,100	7.3399	-1.55%
2021-06-21	7.420	7.330	7.450	7.340	7.485	435,700	3,222,225	7.3955	7.420	7.330	7.450	7.340	7.485	435,700	7.3955	-1.46%
2021-06-18	7.530	7.500	7.560	7.470	7.620	236,000	1,789,464	7.5825	7.530	7.500	7.560	7.470	7.620	236,000	7.5825	1.41%
2021-06-17	7.425	7.300	7.480	7.290	7.460	423,200	3,103,409	7.3332	7.425	7.300	7.480	7.290	7.460	423,200	7.3332	0.00%
2021-06-16	7.425	7.420	7.440	7.425	7.530	223,000	1,661,137	7.4490	7.425	7.420	7.440	7.425	7.530	223,000	7.4490	-2.04%
2021-06-15	7.580	7.525	7.600	7.425	7.660	1,045,500	7,845,095	7.5037	7.580	7.525	7.600	7.425	7.660	1,045,500	7.5037	-1.49%
2021-06-11	7.695	7.655	7.705	7.620	7.735	182,200	1,399,787	7.6827	7.695	7.655	7.705	7.620	7.735	182,200	7.6827	0.98%
2021-06-10	7.620	7.600	7.775	7.610	7.770	208,900	1,604,922	7.6827	7.620	7.600	7.775	7.610	7.770	208,900	7.6827	-0.07%
2021-06-09	7.625	7.615	7.700	7.595	7.685	252,200	1,925,915	7.6365	7.625	7.615	7.700	7.595	7.685	252,200	7.6365	-0.20%
2021-06-08	7.640	7.565	7.700	7.585	7.775	302,300	2,315,698	7.6603	7.640	7.565	7.700	7.585	7.775	302,300	7.6603	-0.52%
2021-06-07	7.680	7.640	7.750	7.600	7.780	230,100	1,765,978	7.6748	7.680	7.640	7.750	7.600	7.780	230,100	7.6748	-0.90%
2021-06-04	7.750	7.700	7.850	7.650	7.815	277,000	2,142,945	7.7363	7.750	7.700	7.850	7.650	7.815	277,000	7.7363	-0.32%
2021-06-03	7.775	7.765	7.800	7.775	7.990	151,500	1,192,453	7.8710	7.775	7.765	7.800	7.775	7.990	151,500	7.8710	-1.95%
2021-06-02	7.930	7.900	7.960	7.915	8.060	281,000	2,238,427	7.9659	7.930	7.900	7.960	7.915	8.060	281,000	7.9659	-1.00%
2021-06-01	8.010	8.000	8.020	7.785	8.010	836,500	6,621,230	7.9154	8.010	8.000	8.020	7.785	8.010	836,500	7.9154	2.43%
2021-05-31	7.820	7.650	7.845	7.670	7.825	185,400	1,438,956	7.7614	7.820	7.650	7.845	7.670	7.825	185,400	7.7614	1.49%
2021-05-28	7.705	7.650	7.900	7.695	7.880	488,700	3,802,401	7.7806	7.705	7.650	7.900	7.695	7.880	488,700	7.7806	-1.22%
2021-05-27	7.800	7.710	7.830	7.700	7.800	477,300	3,702,866	7.7579	7.800	7.710	7.830	7.700	7.800	477,300	7.7579	0.58%
2021-05-26	7.755	7.710	7.810	7.705	7.800	1,235,100	9,592,208	7.7663	7.755	7.710	7.810	7.705	7.800	1,235,100	7.7663	1.11%
2021-05-25	7.670	7.550	7.670	7.460	7.680	493,900	3,741,455	7.5753	7.670	7.550	7.670	7.460	7.680	493,900	7.5753	2.82%
2021-05-24	7.460	7.460	7.500	7.320	7.450	398,800	2,945,763	7.3866	7.460	7.460	7.500	7.320	7.450	398,800	7.3866	-0.67%
2021-05-21	7.510	7.460	7.545	7.445	7.560	263,200	1,977,081	7.5117	7.510	7.460	7.545	7.445	7.560	263,200	7.5117	1.21%
2021-05-20	7.420	7.350	7.440	7.325	7.455	419,200	3,109,662	7.4181	7.420	7.350	7.440	7.325	7.455	419,200	7.4181	-0.40%
2021-05-18	7.450	7.350	7.465	7.350	7.470	960,900	7,141,593	7.4322	7.450	7.350	7.465	7.350	7.470	960,900	7.4322	2.97%
2021-05-17	7.235	7.200	7.280	7.195	7.290	338,600	2,451,085	7.2389	7.235	7.200	7.280	7.195	7.290	338,600	7.2389	1.76%
2021-05-14	7.110	7.055	7.120	6.970	7.160	405,000	2,859,430	7.0603	7.110	7.055	7.120	6.970	7.160	405,000	7.0603	0.85%
2021-05-13	7.050	7.040	7.240	7.040	7.215	554,700	3,955,793	7.1314	7.050	7.040	7.240	7.040	7.215	554,700	7.1314	-3.82%
2021-05-12	7.330	7.200	7.350	7.110	7.335	494,900	3,598,073	7.2703	7.330	7.200	7.350	7.110	7.335	494,900	7.2703	2.81%
2021-05-11	7.130	7.110	7.130	7.075	7.410	798,800	5,700,340	7.1361	7.130	7.110	7.130	7.075	7.410	798,800	7.1361	-4.62%
2021-05-10	7.475	7.460	7.550	7.425	7.665	1,368,000	10,235,027	7.4817	7.475	7.460	7.550	7.425	7.665	1,368,000	7.4817	-1.06%
2021-05-07	7.555	7.510	7.560	7.515	7.730	536,400	4,090,627	7.6261	7.555	7.510	7.560	7.515	7.730	536,400	7.6261	-0.66%
2021-05-06	7.605	7.550	7.645	7.520	7.750	556,100	4,242,171	7.6284	7.605	7.550	7.645	7.520	7.750	556,100	7.6284	0.40%
2021-05-05	7.575	7.530	7.620	7.530	7.705	502,800	3,814,941	7.5874	7.575	7.530	7.620	7.530	7.705	502,800	7.5874	-0.72%
2021-05-04	7.630	7.560	7.640	7.530	7.645	286,000	2,170,028	7.5875	7.630	7.560	7.640	7.530	7.645	286,000	7.5875	1.19%
2021-05-03	7.540	7.500	7.580	7.485	7.615	597,500	4,505,468	7.5405	7.540	7.500	7.580	7.485	7.615	597,500	7.5405	-1.69%
2021-04-30	7.670	7.670	7.690	7.670	7.900	807,700	6,266,872	7.7589	7.670	7.670	7.690	7.670	7.900	807,700	7.7589	-4.54%
2021-04-29	8.035	7.960	8.100	8.000	8.150	293,600	2,366,057	8.0588	8.035	7.960	8.100	8.000	8.150	293,600	8.0588	1.07%
2021-04-28	7.950	7.920	8.030	7.910	7.965	138,700	1,099,434	7.9267	7.950	7.920	8.030	7.910	7.965	138,700	7.9267	0.38%
2021-04-27	7.920	7.900	7.985	7.835	7.985	288,500	2,286,241	7.9246	7.920	7.900	7.985	7.835	7.985	288,500	7.9246	0.00%
2021-04-26	7.920	7.900	8.050	7.900	8.120	352,700	2,832,956	8.0322	7.920	7.900	8.050	7.900	8.120	352,700	8.0322	-1.61%
2021-04-23	8.050	7.930	8.080	7.895	8.080	445,100	3,560,406	7.9991	8.050	7.930	8.080	7.895	8.080	445,100	7.9991	2.74%
2021-04-22	7.835	7.760	7.875	7.770	7.900	309,400	2,429,535	7.8524	7.835	7.760	7.875	7.770	7.900	309,400	7.8524	0.64%
2021-04-21	7.785	7.780	7.845	7.705	8.000	695,400	5,417,802	7.7909	7.785	7.780	7.845	7.705	8.000	695,400	7.7909	-3.23%
2021-04-20	8.045	8.000	8.080	7.930	8.110	303,600	2,436,225	8.0245	8.045	8.000	8.080	7.930	8.110	303,600	8.0245	-0.37%
2021-04-19	8.075	8.050	8.180	7.845	8.180	403,800	3,261,168	8.0762	8.075	8.050	8.180	7.845	8.180	403,800	8.0762	0.75%
2021-04-16	8.015	7.900	8.015	7.800	8.015	550,800	4,359,723	7.9153	8.015	7.900	8.015	7.800	8.015	550,800	7.9153	2.76%
2021-04-15	7.800	7.750	7.840	7.650	7.950	640,500	4,969,406	7.7586	7.800	7.750	7.840	7.650	7.950	640,500	7.7586	-1.89%
2021-04-14	7.950	7.950	8.000	7.875	8.045	456,500	3,623,475	7.9375	7.950	7.950	8.000	7.875	8.045	456,500	7.9375	2.85%
2021-04-13	7.730	7.725	7.845	7.730	7.950	312,300	2,455,339	7.8621	7.730	7.725	7.845	7.730	7.950	312,300	7.8621	-0.32%
2021-04-12	7.755	7.740	7.790	7.690	7.950	671,200	5,252,088	7.8249	7.755	7.740	7.790	7.690	7.950	671,200	7.8249	-1.96%
2021-04-09	7.910	7.855	7.940	7.840	8.090	528,000	4,193,838	7.9429	7.910	7.855	7.940	7.840	8.090	528,000	7.9429	-2.71%
2021-04-08	8.130	8.080	8.180	7.920	8.140	882,100	7,121,452	8.0733	8.130	8.080	8.180	7.920	8.140	882,100	8.0733	1.43%
2021-04-07	8.015	8.010	8.290	8.015	8.350	616,500	5,040,039	8.1752	8.015	8.010	8.290	8.015	8.350	616,500	8.1752	-2.91%
2021-04-01	8.255	8.060	8.280	8.050	8.260	1,040,900	8,480,850	8.1476	8.255	8.060	8.280	8.050	8.260	1,040,900	8.1476	4.49%
2021-03-31	7.900	7.910	7.940	7.855	8.150	1,066,400	8,497,723	7.9686	7.900	7.910	7.940	7.855	8.150	1,066,400	7.9686	-0.82%
2021-03-30	7.965	7.850	8.020	7.945	8.090	950,300	7,609,429	8.0074	7.965	7.850	8.020	7.945	8.090	950,300	8.0074	1.21%
2021-03-29	7.870	7.870	7.920	7.770	7.985	2,883,400	22,792,670	7.9048	7.870	7.870	7.920	7.770	7.985	2,883,400	7.9048	-0.38%
2021-03-26	7.900	7.900	7.930	7.655	7.980	3,740,300	29,212,473	7.8102	7.900	7.900	7.930	7.655	7.980	3,740,300	7.8102	4.15%
2021-03-25	7.585	7.530	7.660	7.430	7.665	2,338,700	17,717,999	7.5760	7.585	7.530	7.660	7.430	7.665	2,338,700	7.5760	-1.56%
2021-03-24	7.705	7.705	7.980	7.670	8.135	3,542,600	27,718,952	7.8245	7.705	7.705	7.980	7.670	8.135	3,542,600	7.8245	-5.17%
2021-03-23	8.125	8.140	8.245	8.040	8.425	1,310,100	10,713,605	8.1777	8.125	8.140	8.245	8.040	8.425	1,310,100	8.1777	-3.16%
2021-03-22	8.390	8.385	8.490	8.325	8.550	1,517,700	12,795,288	8.4307	8.390	8.385	8.490	8.325	8.550	1,517,700	8.4307	1.21%
2021-03-19	8.290	8.290	8.330	8.200	8.525	2,329,200	19,445,195	8.3484	8.290	8.290	8.330	8.200	8.525	2,329,200	8.3484	-3.83%
2021-03-18	8.620	8.580	8.640	8.600	8.810	1,064,500	9,276,744	8.7146	8.620	8.580	8.640	8.600	8.810	1,064,500	8.7146	1.59%
2021-03-17	8.485	8.360	8.550	8.340	8.610	1,425,200	12,098,175	8.4888	8.485	8.360	8.550	8.340	8.610	1,425,200	8.4888	0.47%
2021-03-16	8.445	8.360	8.445	8.350	8.510	726,400	6,124,133	8.4308	8.445	8.360	8.445	8.350	8.510	726,400	8.4308	3.18%
2021-03-15	8.185	8.170	8.245	8.105	8.460	1,228,900	10,160,956	8.2683	8.185	8.170	8.245	8.105	8.460	1,228,900	8.2683	-0.24%
2021-03-12	8.205	8.200	8.460	8.205	8.655	2,602,800	22,083,871	8.4847	8.205	8.200	8.460	8.205	8.655	2,602,800	8.4847	-3.07%
2021-03-11	8.465	8.370	8.510	8.170	8.500	2,256,000	18,969,277	8.4084	8.465	8.370	8.510	8.170	8.500	2,256,000	8.4084	5.16%
2021-03-10	8.050	8.045	8.090	7.995	8.275	1,876,000	15,248,918	8.1284	8.050	8.045	8.090	7.995	8.275	1,876,000	8.1284	0.88%
2021-03-09	7.980	7.915	7.980	7.830	8.190	4,419,100	35,266,322	7.9804	7.980	7.915	7.980	7.830	8.190	4,419,100	7.9804	-0.37%
2021-03-08	8.010	8.000	8.020	7.980	8.600	3,264,200	26,784,257	8.2055	8.010	8.000	8.020	7.980	8.600	3,264,200	8.2055	-5.09%
2021-03-05	8.440	8.430	8.440	8.060	8.590	1,876,300	15,559,943	8.2929	8.440	8.430	8.440	8.060	8.590	1,876,300	8.2929	-0.59%
2021-03-04	8.490	8.490	8.540	8.425	8.740	1,190,100	10,186,048	8.5590	8.490	8.490	8.540	8.425	8.740	1,190,100	8.5590	-4.98%
2021-03-03	8.935	8.885	9.015	8.550	9.000	1,271,700	11,266,456	8.8594	8.935	8.885	9.015	8.550	9.000	1,271,700	8.8594	5.18%
2021-03-02	8.495	8.480	8.600	8.440	8.900	971,500	8,408,180	8.6548	8.495	8.480	8.600	8.440	8.900	971,500	8.6548	-1.45%
2021-03-01	8.620	8.500	8.625	8.540	8.700	835,000	7,196,720	8.6188	8.620	8.500	8.625	8.540	8.700	835,000	8.6188	2.99%
2021-02-26	8.370	8.365	8.410	8.355	8.800	1,892,700	16,129,287	8.5218	8.370	8.365	8.410	8.355	8.800	1,892,700	8.5218	-7.82%
2021-02-25	9.080	9.050	9.080	8.745	9.280	1,381,200	12,582,249	9.1097	9.080	9.050	9.080	8.745	9.280	1,381,200	9.1097	3.89%
2021-02-24	8.740	8.750	9.080	8.615	9.470	2,097,300	18,761,972	8.9458	8.740	8.750	9.080	8.615	9.470	2,097,300	8.9458	-7.22%
2021-02-23	9.420	9.280	9.440	9.160	9.530	658,500	6,197,131	9.4110	9.420	9.280	9.440	9.160	9.530	658,500	9.4110	0.86%
2021-02-22	9.340	9.300	9.330	9.335	9.840	1,006,500	9,674,063	9.6116	9.340	9.300	9.330	9.335	9.840	1,006,500	9.6116	-3.51%
2021-02-19	9.680	9.500	9.680	9.280	9.700	861,100	8,164,132	9.4810	9.680	9.500	9.680	9.280	9.700	861,100	9.4810	1.26%
2021-02-18	9.560	9.550	9.800	9.560	9.910	1,367,900	13,299,610	9.7226	9.560	9.550	9.800	9.560	9.910	1,367,900	9.7226	-3.24%
2021-02-17	9.880	9.795	9.920	9.450	9.915	1,598,900	15,672,772	9.8022	9.880	9.795	9.920	9.450	9.915	1,598,900	9.8022	3.24%
2021-02-16	9.570	9.540	9.600	9.500	9.660	479,000	4,591,295	9.5852	9.570	9.540	9.600	9.500	9.660	479,000	9.5852	3.01%
2021-02-11	9.290	9.290	9.335	9.070	9.305	323,300	2,976,138	9.2055	9.290	9.290	9.335	9.070	9.305	323,300	9.2055	0.60%
2021-02-10	9.235	9.200	9.250	8.980	9.250	771,700	7,080,693	9.1754	9.235	9.200	9.250	8.980	9.250	771,700	9.1754	4.00%
2021-02-09	8.880	8.810	8.880	8.790	8.920	734,500	6,498,926	8.8481	8.880	8.810	8.880	8.790	8.920	734,500	8.8481	0.23%
2021-02-08	8.860	8.840	9.020	8.855	9.065	398,800	3,569,540	8.9507	8.860	8.840	9.020	8.855	9.065	398,800	8.9507	0.11%
2021-02-05	8.850	8.840	8.940	8.820	9.005	2,120,000	18,899,774	8.9150	8.850	8.840	8.940	8.820	9.005	2,120,000	8.9150	0.23%
2021-02-04	8.830	8.810	8.910	8.640	9.015	899,600	7,939,819	8.8259	8.830	8.810	8.910	8.640	9.015	899,600	8.8259	-2.16%
2021-02-03	9.025	8.850	9.025	8.800	9.025	724,600	6,457,541	8.9119	9.025	8.850	9.025	8.800	9.025	724,600	8.9119	1.01%
2021-02-02	8.935	8.900	9.040	8.915	9.120	1,316,300	11,864,671	9.0137	8.935	8.900	9.040	8.915	9.120	1,316,300	9.0137	2.82%
2021-02-01	8.690	8.690	8.740	8.440	8.760	675,700	5,786,370	8.5635	8.690	8.690	8.740	8.440	8.760	675,700	8.5635	3.70%
2021-01-29	8.380	8.380	8.500	8.350	8.785	1,409,300	12,096,588	8.5834	8.380	8.380	8.500	8.350	8.785	1,409,300	8.5834	-1.76%
2021-01-28	8.530	8.480	8.650	8.490	9.050	3,437,000	29,689,326	8.6382	8.530	8.480	8.650	8.490	9.050	3,437,000	8.6382	-5.85%
2021-01-27	9.060	9.050	9.160	8.975	9.270	578,900	5,258,073	9.0829	9.060	9.050	9.160	8.975	9.270	578,900	9.0829	-0.44%
2021-01-26	9.100	9.095	9.100	9.040	9.425	1,046,900	9,640,231	9.2084	9.100	9.095	9.100	9.040	9.425	1,046,900	9.2084	-4.36%
2021-01-25	9.515	9.395	9.530	9.055	9.525	2,175,200	20,553,326	9.4489	9.515	9.395	9.530	9.055	9.525	2,175,200	9.4489	5.08%
2021-01-22	9.055	9.065	9.250	9.050	9.345	966,600	8,804,213	9.1084	9.055	9.065	9.250	9.050	9.345	966,600	9.1084	-3.41%
2021-01-21	9.375	9.350	9.390	9.335	9.560	1,212,300	11,459,633	9.4528	9.375	9.350	9.390	9.335	9.560	1,212,300	9.4528	-1.06%
2021-01-20	9.475	9.235	9.500	9.240	9.485	962,100	9,016,044	9.3712	9.475	9.235	9.500	9.240	9.485	962,100	9.3712	3.55%
2021-01-19	9.150	9.080	9.150	8.830	9.310	1,649,000	15,016,335	9.1063	9.150	9.080	9.150	8.830	9.310	1,649,000	9.1063	4.81%
2021-01-18	8.730	8.690	8.750	8.400	8.730	3,636,100	31,367,226	8.6266	8.730	8.690	8.750	8.400	8.730	3,636,100	8.6266	2.34%
2021-01-15	8.530	8.500	8.535	8.350	8.600	273,500	2,318,598	8.4775	8.530	8.500	8.535	8.350	8.600	273,500	8.4775	0.35%
2021-01-14	8.500	8.400	8.510	8.380	8.500	1,938,800	16,420,087	8.4692	8.500	8.400	8.510	8.380	8.500	1,938,800	8.4692	1.92%
2021-01-13	8.340	8.300	8.370	8.275	8.500	1,966,400	16,422,681	8.3516	8.340	8.300	8.370	8.275	8.500	1,966,400	8.3516	-0.42%
2021-01-12	8.375	8.375	8.380	8.110	8.385	531,500	4,412,851	8.3026	8.375	8.375	8.380	8.110	8.385	531,500	8.3026	2.89%
2021-01-11	8.140	8.050	8.180	8.070	8.315	1,379,000	11,273,411	8.1751	8.140	8.050	8.180	8.070	8.315	1,379,000	8.1751	1.88%
2021-01-08	7.990	7.930	8.060	7.790	8.065	836,800	6,645,259	7.9413	7.990	7.930	8.060	7.790	8.065	836,800	7.9413	2.50%
2021-01-07	7.795	7.700	7.805	7.675	7.930	1,055,800	8,174,406	7.7424	7.795	7.700	7.805	7.675	7.930	1,055,800	7.7424	-1.70%
2021-01-06	7.930	7.800	7.930	7.695	7.935	724,600	5,691,945	7.8553	7.930	7.800	7.930	7.695	7.935	724,600	7.8553	2.92%
2021-01-05	7.705	7.700	7.780	7.540	7.780	559,900	4,302,933	7.6852	7.705	7.700	7.780	7.540	7.780	559,900	7.6852	0.13%
2021-01-04	7.695	7.685	7.715	7.580	7.710	802,900	6,158,449	7.6703	7.695	7.685	7.715	7.580	7.710	802,900	7.6703	0.33%
2020-12-31	7.670	7.600	7.700	7.615	7.720	161,700	1,245,040	7.6997	7.670	7.600	7.700	7.615	7.720	161,700	7.6997	0.72%
2020-12-30	7.615	7.605	7.630	7.400	7.615	1,243,500	9,383,280	7.5459	7.615	7.605	7.630	7.400	7.615	1,243,500	7.5459	4.10%
2020-12-29	7.315	7.255	7.350	7.160	7.335	333,800	2,438,895	7.3065	7.315	7.255	7.350	7.160	7.335	333,800	7.3065	2.38%
2020-12-28	7.145	7.140	7.145	7.125	7.250	295,300	2,122,188	7.1865	7.145	7.140	7.145	7.125	7.250	295,300	7.1865	-2.06%
2020-12-24	7.295	7.275	7.380	7.280	7.380	252,200	1,850,869	7.3389	7.295	7.275	7.380	7.280	7.380	252,200	7.3389	-0.82%
2020-12-23	7.355	7.335	7.360	7.220	7.375	204,300	1,496,822	7.3266	7.355	7.335	7.360	7.220	7.375	204,300	7.3266	2.15%
2020-12-22	7.200	7.180	7.230	7.140	7.360	364,800	2,636,257	7.2266	7.200	7.180	7.230	7.140	7.360	364,800	7.2266	-0.83%
2020-12-21	7.260	7.230	7.360	7.250	7.365	253,000	1,842,999	7.2846	7.260	7.230	7.360	7.250	7.365	253,000	7.2846	-1.02%
2020-12-18	7.335	7.320	7.350	7.280	7.465	218,700	1,607,480	7.3502	7.335	7.320	7.350	7.280	7.465	218,700	7.3502	-1.34%
2020-12-17	7.435	7.445	7.450	7.310	7.435	68,900	508,809	7.3847	7.435	7.445	7.450	7.310	7.435	68,900	7.3847	1.29%
2020-12-16	7.340	7.300	7.345	7.340	7.400	231,600	1,706,702	7.3692	7.340	7.300	7.345	7.340	7.400	231,600	7.3692	1.24%
2020-12-15	7.250	7.200	7.280	7.165	7.280	338,000	2,439,012	7.2160	7.250	7.200	7.280	7.165	7.280	338,000	7.2160	-1.09%
2020-12-14	7.330	7.330	7.400	7.265	7.360	120,700	883,370	7.3187	7.330	7.330	7.400	7.265	7.360	120,700	7.3187	0.14%
2020-12-11	7.320	7.305	7.330	7.270	7.435	130,100	958,325	7.3661	7.320	7.305	7.330	7.270	7.435	130,100	7.3661	0.76%
2020-12-10	7.265	7.230	7.300	7.235	7.320	143,900	1,045,975	7.2688	7.265	7.230	7.300	7.235	7.320	143,900	7.2688	-1.69%
2020-12-09	7.390	7.360	7.485	7.370	7.500	268,700	1,998,450	7.4375	7.390	7.360	7.485	7.370	7.500	268,700	7.4375	1.44%
2020-12-08	7.285	7.265	7.335	7.280	7.335	162,100	1,184,604	7.3079	7.285	7.265	7.335	7.280	7.335	162,100	7.3079	-0.82%
2020-12-07	7.345	7.330	7.360	7.220	7.475	313,500	2,292,335	7.3121	7.345	7.330	7.360	7.220	7.475	313,500	7.3121	-2.78%
2020-12-04	7.555	7.500	7.600	7.505	7.600	125,300	945,135	7.5430	7.555	7.500	7.600	7.505	7.600	125,300	7.5430	0.60%
2020-12-03	7.510	7.475	7.530	7.460	7.570	520,900	3,920,088	7.5256	7.510	7.475	7.530	7.460	7.570	520,900	7.5256	-0.20%
2020-12-02	7.525	7.465	7.540	7.420	7.550	546,000	4,076,495	7.4661	7.525	7.465	7.540	7.420	7.550	546,000	7.4661	-0.73%
2020-12-01	7.580	7.550	7.650	7.530	7.690	957,000	7,300,971	7.6290	7.580	7.550	7.650	7.530	7.690	957,000	7.6290	1.13%
2020-11-30	7.495	7.450	7.630	7.480	7.950	946,700	7,256,471	7.6650	7.495	7.450	7.630	7.480	7.950	946,700	7.6650	-4.22%
2020-11-27	7.825	7.700	7.840	7.650	7.850	435,400	3,397,854	7.8040	7.825	7.700	7.840	7.650	7.850	435,400	7.8040	2.15%
2020-11-26	7.660	7.550	7.700	7.520	7.660	313,400	2,389,875	7.6256	7.660	7.550	7.700	7.520	7.660	313,400	7.6256	2.20%
2020-11-25	7.495	7.485	7.600	7.470	7.730	1,693,700	12,913,032	7.6242	7.495	7.485	7.600	7.470	7.730	1,693,700	7.6242	-0.79%
2020-11-24	7.555	7.530	7.600	7.520	7.620	60,700	458,599	7.5552	7.555	7.530	7.600	7.520	7.620	60,700	7.5552	-0.72%
2020-11-23	7.610	7.530	7.625	7.550	7.625	357,000	2,711,551	7.5954	7.610	7.530	7.625	7.550	7.625	357,000	7.5954	2.15%
2020-11-20	7.450	7.435	7.550	7.440	7.770	173,100	1,292,656	7.4677	7.450	7.435	7.550	7.440	7.770	173,100	7.4677	-0.60%
2020-11-19	7.495	7.455	7.525	7.435	7.550	255,300	1,908,206	7.4744	7.495	7.455	7.525	7.435	7.550	255,300	7.4744	-1.19%
2020-11-18	7.585	7.580	7.600	7.475	7.645	138,800	1,049,126	7.5585	7.585	7.580	7.600	7.475	7.645	138,800	7.5585	1.34%
2020-11-17	7.485	7.480	7.495	7.445	7.595	159,000	1,193,186	7.5043	7.485	7.480	7.495	7.445	7.595	159,000	7.5043	-0.27%
2020-11-16	7.505	7.460	7.505	7.420	7.610	312,900	2,344,062	7.4914	7.505	7.460	7.505	7.420	7.610	312,900	7.4914	0.67%
2020-11-13	7.455	7.455	7.500	7.325	7.480	290,800	2,150,765	7.3960	7.455	7.455	7.500	7.325	7.480	290,800	7.3960	-0.73%
2020-11-12	7.510	7.475	7.530	7.465	7.660	186,600	1,410,163	7.5571	7.510	7.475	7.530	7.465	7.660	186,600	7.5571	0.67%
2020-11-11	7.460	7.400	7.470	7.445	7.585	580,900	4,368,490	7.5202	7.460	7.400	7.470	7.445	7.585	580,900	7.5202	-0.73%
2020-11-10	7.515	7.490	7.560	7.425	7.730	506,700	3,835,716	7.5700	7.515	7.490	7.560	7.425	7.730	506,700	7.5700	-0.73%
2020-11-09	7.570	7.560	7.630	7.545	7.705	1,742,500	13,269,903	7.6154	7.570	7.560	7.630	7.545	7.705	1,742,500	7.6154	2.51%
2020-11-06	7.385	7.240	7.400	7.300	7.435	917,700	6,776,565	7.3843	7.385	7.240	7.400	7.300	7.435	917,700	7.3843	0.68%
2020-11-05	7.335	7.305	7.350	7.110	7.350	1,529,100	11,126,521	7.2765	7.335	7.305	7.350	7.110	7.350	1,529,100	7.2765	7.39%
2020-11-04	6.830	6.835	6.900	6.690	6.940	825,200	5,665,364	6.8654	6.830	6.835	6.900	6.690	6.940	825,200	6.8654	-0.29%
2020-11-03	6.850	6.800	6.850	6.740	6.900	547,400	3,746,316	6.8438	6.850	6.800	6.850	6.740	6.900	547,400	6.8438	3.47%
2020-11-02	6.620	6.515	6.635	6.500	6.635	727,700	4,790,652	6.5833	6.620	6.515	6.635	6.500	6.635	727,700	6.5833	3.76%
2020-10-30	6.380	6.370	6.480	6.360	6.650	777,000	5,010,760	6.4489	6.380	6.370	6.480	6.360	6.650	777,000	6.4489	-4.28%
2020-10-29	6.665	6.630	6.780	6.440	6.715	1,122,400	7,312,852	6.5154	6.665	6.630	6.780	6.440	6.715	1,122,400	6.5154	0.15%
2020-10-28	6.655	6.640	6.735	6.625	6.735	399,600	2,664,895	6.6689	6.655	6.640	6.735	6.625	6.735	399,600	6.6689	-1.04%
2020-10-27	6.725	6.670	6.740	6.670	6.815	704,600	4,735,321	6.7206	6.725	6.670	6.740	6.670	6.815	704,600	6.7206	-2.68%
2020-10-23	6.910	6.845	6.910	6.795	6.950	578,500	3,984,312	6.8873	6.910	6.845	6.910	6.795	6.950	578,500	6.8873	0.95%
2020-10-22	6.845	6.730	6.880	6.710	6.880	676,100	4,584,779	6.7812	6.845	6.730	6.880	6.710	6.880	676,100	6.7812	0.22%
2020-10-21	6.830	6.820	6.860	6.755	6.900	1,103,600	7,540,744	6.8329	6.830	6.820	6.860	6.755	6.900	1,103,600	6.8329	1.64%
2020-10-20	6.720	6.705	6.725	6.655	6.720	193,800	1,293,555	6.6747	6.720	6.705	6.725	6.655	6.720	193,800	6.6747	0.37%
2020-10-19	6.695	6.680	6.700	6.685	6.855	2,217,900	15,010,668	6.7680	6.695	6.680	6.700	6.685	6.855	2,217,900	6.7680	1.13%
2020-10-16	6.620	6.615	6.625	6.470	6.660	1,000,200	6,576,525	6.5752	6.620	6.615	6.625	6.470	6.660	1,000,200	6.5752	2.80%
2020-10-15	6.440	6.440	6.445	6.390	6.620	454,600	2,964,634	6.5214	6.440	6.440	6.445	6.390	6.620	454,600	6.5214	-2.72%
2020-10-14	6.620	6.610	6.625	6.530	6.630	403,200	2,655,129	6.5851	6.620	6.610	6.625	6.530	6.630	403,200	6.5851	0.91%
2020-10-12	6.560	6.560	6.575	6.340	6.610	1,624,900	10,605,980	6.5272	6.560	6.560	6.575	6.340	6.610	1,624,900	6.5272	4.96%
2020-10-09	6.250	6.220	6.260	6.220	6.330	351,400	2,215,436	6.3046	6.250	6.220	6.260	6.220	6.330	351,400	6.3046	0.00%
2020-10-08	6.250	6.240	6.250	6.160	6.250	311,200	1,931,386	6.2063	6.250	6.240	6.250	6.160	6.250	311,200	6.2063	-0.48%
2020-10-07	6.280	6.270	6.285	6.105	6.285	742,600	4,605,166	6.2014	6.280	6.270	6.285	6.105	6.285	742,600	6.2014	2.28%
2020-10-06	6.140	6.130	6.145	6.075	6.170	914,800	5,616,592	6.1397	6.140	6.130	6.145	6.075	6.170	914,800	6.1397	1.99%
2020-10-05	6.020	6.010	6.025	5.985	6.195	599,200	3,623,185	6.0467	6.020	6.010	6.025	5.985	6.195	599,200	6.0467	0.67%
2020-09-30	5.980	5.980	5.990	5.910	6.150	466,300	2,797,134	5.9986	5.980	5.980	5.990	5.910	6.150	466,300	5.9986	2.40%
2020-09-29	5.840	5.840	5.845	5.800	5.995	566,600	3,327,672	5.8731	5.840	5.840	5.845	5.800	5.995	566,600	5.8731	-2.18%
2020-09-28	5.970	5.950	5.965	5.900	5.970	330,100	1,961,408	5.9419	5.970	5.950	5.965	5.900	5.970	330,100	5.9419	1.96%
2020-09-25	5.855	5.845	5.855	5.830	6.025	1,247,700	7,358,472	5.8976	5.855	5.845	5.855	5.830	6.025	1,247,700	5.8976	-1.93%
2020-09-24	5.970	5.965	5.975	5.905	6.090	802,700	4,786,563	5.9631	5.970	5.965	5.975	5.905	6.090	802,700	5.9631	-3.40%
2020-09-23	6.180	6.180	6.190	6.130	6.230	1,095,600	6,753,315	6.1640	6.180	6.180	6.190	6.130	6.230	1,095,600	6.1640	-0.56%
2020-09-22	6.215	6.210	6.225	6.180	6.305	892,700	5,575,274	6.2454	6.215	6.210	6.225	6.180	6.305	892,700	6.2454	-0.88%
2020-09-21	6.270	6.265	6.275	6.270	6.575	1,038,400	6,600,452	6.3564	6.270	6.265	6.275	6.270	6.575	1,038,400	6.3564	-3.24%
2020-09-18	6.480	6.475	6.485	6.390	6.525	521,000	3,379,355	6.4863	6.480	6.475	6.485	6.390	6.525	521,000	6.4863	1.17%
2020-09-17	6.405	6.390	6.405	6.350	6.570	591,000	3,804,388	6.4372	6.405	6.390	6.405	6.350	6.570	591,000	6.4372	-2.36%
2020-09-16	6.560	6.550	6.565	6.520	6.580	103,400	677,031	6.5477	6.560	6.550	6.565	6.520	6.580	103,400	6.5477	0.61%
2020-09-15	6.520	6.520	6.530	6.450	6.575	656,400	4,275,385	6.5134	6.520	6.520	6.530	6.450	6.575	656,400	6.5134	0.62%
2020-09-14	6.480	6.485	6.490	6.450	6.520	511,600	3,324,629	6.4985	6.480	6.485	6.490	6.450	6.520	511,600	6.4985	1.33%
2020-09-11	6.395	6.395	6.400	6.320	6.450	520,900	3,327,078	6.3872	6.395	6.395	6.400	6.320	6.450	520,900	6.3872	0.87%
2020-09-10	6.340	6.325	6.340	6.340	6.465	463,800	2,977,851	6.4205	6.340	6.325	6.340	6.340	6.465	463,800	6.4205	-0.70%
2020-09-09	6.385	6.375	6.385	6.280	6.450	820,700	5,215,017	6.3544	6.385	6.375	6.385	6.280	6.450	820,700	6.3544	-2.00%
2020-09-08	6.515	6.515	6.530	6.360	6.570	967,000	6,279,742	6.4940	6.515	6.515	6.530	6.360	6.570	967,000	6.4940	1.09%
2020-09-07	6.445	6.445	6.455	6.410	6.665	1,748,900	11,380,946	6.5075	6.445	6.445	6.455	6.410	6.665	1,748,900	6.5075	-2.64%
2020-09-04	6.620	6.610	6.620	6.455	6.635	917,200	5,982,950	6.5231	6.620	6.610	6.620	6.455	6.635	917,200	6.5231	-1.12%
2020-09-03	6.695	6.685	6.700	6.640	6.830	710,400	4,759,805	6.7002	6.695	6.685	6.700	6.640	6.830	710,400	6.7002	-0.81%
2020-09-02	6.750	6.740	6.750	6.650	6.795	1,068,200	7,183,309	6.7247	6.750	6.740	6.750	6.650	6.795	1,068,200	6.7247	-0.52%
2020-09-01	6.785	6.785	6.790	6.660	6.830	1,055,900	7,140,053	6.7621	6.785	6.785	6.790	6.660	6.830	1,055,900	6.7621	0.15%
2020-08-31	6.775	6.770	6.780	6.750	7.245	1,313,300	9,204,158	7.0084	6.775	6.770	6.780	6.750	7.245	1,313,300	7.0084	-3.01%
2020-08-28	6.985	6.980	6.995	6.920	7.225	6,372,500	44,743,003	7.0213	6.985	6.980	6.995	6.920	7.225	6,372,500	7.0213	-0.43%
2020-08-27	7.015	7.015	7.030	6.955	7.155	1,435,100	10,043,891	6.9987	7.015	7.015	7.030	6.955	7.155	1,435,100	6.9987	-1.61%
2020-08-26	7.130	7.130	7.140	7.095	7.240	646,500	4,616,713	7.1411	7.130	7.130	7.140	7.095	7.240	646,500	7.1411	-0.28%
2020-08-25	7.150	7.145	7.160	7.040	7.195	587,300	4,188,018	7.1310	7.150	7.145	7.160	7.040	7.195	587,300	7.1310	-0.14%
2020-08-24	7.160	7.155	7.170	7.125	7.205	771,700	5,534,089	7.1713	7.160	7.155	7.170	7.125	7.205	771,700	7.1713	1.78%
2020-08-21	7.035	7.035	7.050	6.980	7.100	928,400	6,526,660	7.0300	7.035	7.035	7.050	6.980	7.100	928,400	7.0300	1.22%
2020-08-20	6.950	6.940	6.950	6.840	7.050	2,137,700	14,784,727	6.9162	6.950	6.940	6.950	6.840	7.050	2,137,700	6.9162	-3.14%
2020-08-19	7.175	7.170	7.185	7.110	7.225	171,900	1,229,195	7.1506	7.175	7.170	7.185	7.110	7.225	171,900	7.1506	-1.64%
2020-08-18	7.295	7.285	7.300	7.250	7.360	1,410,500	10,315,853	7.3136	7.295	7.285	7.300	7.250	7.360	1,410,500	7.3136	0.21%
2020-08-17	7.280	7.275	7.290	7.130	7.420	3,233,700	23,608,444	7.3008	7.280	7.275	7.290	7.130	7.420	3,233,700	7.3008	2.68%
2020-08-14	7.090	7.090	7.100	7.015	7.210	2,040,000	14,498,451	7.1071	7.090	7.090	7.100	7.015	7.210	2,040,000	7.1071	0.28%
2020-08-13	7.070	7.070	7.085	7.030	7.190	890,700	6,345,090	7.1237	7.070	7.070	7.085	7.030	7.190	890,700	7.1237	0.43%
2020-08-12	7.040	7.025	7.040	6.790	7.065	318,700	2,198,377	6.8980	7.040	7.025	7.040	6.790	7.065	318,700	6.8980	1.15%
2020-08-11	6.960	6.960	6.965	6.800	7.080	2,256,100	15,857,728	7.0288	6.960	6.960	6.965	6.800	7.080	2,256,100	7.0288	3.03%
2020-08-10	6.755	6.750	6.765	6.655	6.825	995,500	6,691,302	6.7215	6.755	6.750	6.765	6.655	6.825	995,500	6.7215	-1.03%
2020-08-07	6.825	6.820	6.830	6.630	7.025	2,134,700	14,450,948	6.7695	6.825	6.820	6.830	6.630	7.025	2,134,700	6.7695	-2.85%
2020-08-06	7.025	7.020	7.035	6.860	7.160	1,678,700	11,713,185	6.9775	7.025	7.020	7.035	6.860	7.160	1,678,700	6.9775	-1.33%
2020-08-05	7.120	7.110	7.125	6.970	7.130	1,713,500	12,034,168	7.0232	7.120	7.110	7.125	6.970	7.130	1,713,500	7.0232	1.42%
2020-08-04	7.020	7.015	7.030	6.810	7.110	2,136,100	15,011,971	7.0277	7.020	7.015	7.030	6.810	7.110	2,136,100	7.0277	3.54%
2020-08-03	6.780	6.785	6.795	6.665	6.820	1,314,600	8,864,170	6.7429	6.780	6.785	6.795	6.665	6.820	1,314,600	6.7429	-1.17%
2020-07-31	6.860	6.855	6.865	6.835	7.050	803,400	5,588,647	6.9562	6.860	6.855	6.865	6.835	7.050	803,400	6.9562	-0.15%
2020-07-30	6.870	6.870	6.885	6.840	7.100	1,087,300	7,584,453	6.9755	6.870	6.870	6.885	6.840	7.100	1,087,300	6.9755	-1.86%
2020-07-29	7.000	7.000	7.010	6.910	7.060	1,604,500	11,235,374	7.0024	7.000	7.000	7.010	6.910	7.060	1,604,500	7.0024	0.57%
2020-07-28	6.960	6.955	6.965	6.930	7.095	1,143,000	8,016,864	7.0139	6.960	6.955	6.965	6.930	7.095	1,143,000	7.0139	1.02%
2020-07-27	6.890	6.885	6.900	6.865	7.090	2,790,900	19,554,187	7.0064	6.890	6.885	6.900	6.865	7.090	2,790,900	7.0064	0.07%
2020-07-24	6.885	6.885	6.900	6.830	7.120	4,209,200	29,534,194	7.0166	6.885	6.885	6.900	6.830	7.120	4,209,200	7.0166	-4.37%
2020-07-23	7.200	7.200	7.205	7.045	7.260	2,497,000	17,903,300	7.1699	7.200	7.200	7.205	7.045	7.260	2,497,000	7.1699	0.77%
2020-07-22	7.145	7.140	7.155	7.115	7.525	4,076,400	30,091,046	7.3818	7.145	7.140	7.155	7.115	7.525	4,076,400	7.3818	-3.12%
2020-07-21	7.375	7.370	7.375	7.300	7.420	3,647,900	26,837,620	7.3570	7.375	7.370	7.375	7.300	7.420	3,647,900	7.3570	2.79%
2020-07-20	7.175	7.180	7.190	6.945	7.290	5,358,200	38,410,598	7.1686	7.175	7.180	7.190	6.945	7.290	5,358,200	7.1686	1.41%
2020-07-17	7.075	7.065	7.075	7.030	7.190	886,200	6,316,388	7.1275	7.075	7.065	7.075	7.030	7.190	886,200	7.1275	1.07%
2020-07-16	7.000	7.000	7.010	6.985	7.345	3,133,700	22,408,037	7.1507	7.000	7.000	7.010	6.985	7.345	3,133,700	7.1507	-4.37%
2020-07-15	7.320	7.315	7.330	7.250	7.560	1,445,100	10,683,158	7.3927	7.320	7.315	7.330	7.250	7.560	1,445,100	7.3927	0.14%
2020-07-14	7.310	7.300	7.310	7.265	7.520	2,253,600	16,566,696	7.3512	7.310	7.300	7.310	7.265	7.520	2,253,600	7.3512	-3.82%
2020-07-13	7.600	7.590	7.605	7.535	7.780	2,230,500	17,076,254	7.6558	7.600	7.590	7.605	7.535	7.780	2,230,500	7.6558	0.53%
2020-07-10	7.560	7.550	7.565	7.445	7.800	4,232,100	32,038,308	7.5703	7.560	7.550	7.565	7.445	7.800	4,232,100	7.5703	-4.55%
2020-07-09	7.920	7.920	7.930	7.825	8.005	6,053,700	47,854,868	7.9051	7.920	7.920	7.930	7.825	8.005	6,053,700	7.9051	0.64%
2020-07-08	7.870	7.870	7.875	7.680	7.905	8,448,300	66,031,724	7.8160	7.870	7.870	7.875	7.680	7.905	8,448,300	7.8160	3.42%
2020-07-07	7.610	7.610	7.620	7.590	8.100	7,772,900	61,014,727	7.8497	7.610	7.610	7.620	7.590	8.100	7,772,900	7.8497	-2.00%
2020-07-06	7.765	7.750	7.765	7.205	7.850	10,755,100	81,420,287	7.5704	7.765	7.750	7.765	7.205	7.850	10,755,100	7.5704	9.99%
2020-07-03	7.060	7.060	7.065	6.900	7.100	2,231,800	15,659,878	7.0167	7.060	7.060	7.065	6.900	7.100	2,231,800	7.0167	3.60%
2020-07-02	6.815	6.820	6.830	6.570	6.840	2,125,000	14,201,601	6.6831	6.815	6.820	6.830	6.570	6.840	2,125,000	6.6831	7.15%
2020-06-30	6.360	6.350	6.365	6.280	6.485	820,000	5,232,410	6.3810	6.360	6.350	6.365	6.280	6.485	820,000	6.3810	0.00%
2020-06-29	6.360	6.360	6.370	6.280	6.490	1,072,000	6,861,371	6.4005	6.360	6.360	6.370	6.280	6.490	1,072,000	6.4005	-1.62%
2020-06-26	6.465	6.465	6.475	6.450	6.535	386,700	2,507,591	6.4846	6.465	6.465	6.475	6.450	6.535	386,700	6.4846	-1.67%
2020-06-24	6.575	6.565	6.580	6.560	6.735	274,000	1,823,163	6.6539	6.575	6.565	6.580	6.560	6.735	274,000	6.6539	-0.98%
2020-06-23	6.640	6.640	6.650	6.290	6.640	639,500	4,140,331	6.4743	6.640	6.640	6.650	6.290	6.640	639,500	6.4743	2.23%
2020-06-22	6.495	6.490	6.495	6.435	6.575	349,000	2,266,829	6.4952	6.495	6.490	6.495	6.435	6.575	349,000	6.4952	-1.29%
2020-06-19	6.580	6.580	6.590	6.455	6.655	495,400	3,253,860	6.5681	6.580	6.580	6.590	6.455	6.655	495,400	6.5681	1.62%
2020-06-18	6.475	6.475	6.485	6.305	6.505	437,300	2,800,544	6.4042	6.475	6.475	6.485	6.305	6.505	437,300	6.4042	0.00%
2020-06-17	6.475	6.465	6.480	6.330	6.510	335,600	2,155,432	6.4226	6.475	6.465	6.480	6.330	6.510	335,600	6.4226	0.94%
2020-06-16	6.415	6.415	6.430	6.340	6.510	760,700	4,899,544	6.4408	6.415	6.415	6.430	6.340	6.510	760,700	6.4408	4.56%
2020-06-15	6.135	6.135	6.145	6.075	6.340	1,581,400	9,836,422	6.2201	6.135	6.135	6.145	6.075	6.340	1,581,400	6.2201	-3.69%
2020-06-12	6.370	6.360	6.375	6.270	6.440	829,800	5,249,615	6.3264	6.370	6.360	6.375	6.270	6.440	829,800	6.3264	-2.38%
2020-06-11	6.525	6.515	6.525	6.510	6.810	923,900	6,114,987	6.6187	6.525	6.515	6.525	6.510	6.810	923,900	6.6187	-4.19%
2020-06-10	6.810	6.810	6.815	6.770	6.910	340,900	2,331,793	6.8401	6.810	6.810	6.815	6.770	6.910	340,900	6.8401	0.89%
2020-06-09	6.750	6.750	6.760	6.655	6.850	1,063,400	7,230,003	6.7989	6.750	6.750	6.760	6.655	6.850	1,063,400	6.7989	2.35%
2020-06-08	6.595	6.595	6.605	6.590	6.815	1,309,400	8,788,145	6.7116	6.595	6.595	6.605	6.590	6.815	1,309,400	6.7116	-1.86%
2020-06-05	6.720	6.715	6.730	6.500	6.720	771,100	5,118,413	6.6378	6.720	6.715	6.730	6.500	6.720	771,100	6.6378	2.75%
2020-06-04	6.540	6.535	6.550	6.495	6.680	894,300	5,885,244	6.5808	6.540	6.535	6.550	6.495	6.680	894,300	6.5808	0.00%
2020-06-03	6.540	6.525	6.540	6.490	6.650	997,700	6,586,506	6.6017	6.540	6.525	6.540	6.490	6.650	997,700	6.6017	2.03%
2020-06-02	6.410	6.405	6.410	6.335	6.440	1,122,100	7,169,702	6.3895	6.410	6.405	6.410	6.335	6.440	1,122,100	6.3895	0.79%
2020-06-01	6.360	6.355	6.370	6.100	6.410	4,871,300	30,847,940	6.3326	6.360	6.355	6.370	6.100	6.410	4,871,300	6.3326	6.35%
2020-05-29	5.980	5.980	6.000	5.840	6.010	1,223,600	7,269,181	5.9408	5.980	5.980	6.000	5.840	6.010	1,223,600	5.9408	-0.17%
2020-05-28	5.990	5.980	6.000	5.820	6.130	1,388,900	8,342,004	6.0062	5.990	5.980	6.000	5.820	6.130	1,388,900	6.0062	0.00%
2020-05-27	5.990	5.980	5.990	5.920	6.100	692,800	4,159,526	6.0039	5.990	5.980	5.990	5.920	6.100	692,800	6.0039	-0.99%
2020-05-26	6.050	6.040	6.050	5.920	6.090	1,377,700	8,342,451	6.0553	6.050	6.040	6.050	5.920	6.090	1,377,700	6.0553	3.07%
2020-05-25	5.870	5.860	5.880	5.680	5.880	2,237,400	12,969,135	5.7965	5.870	5.860	5.880	5.680	5.880	2,237,400	5.7965	1.73%
2020-05-22	5.770	5.760	5.780	5.710	6.160	4,150,300	24,357,368	5.8688	5.770	5.760	5.780	5.710	6.160	4,150,300	5.8688	-8.41%
2020-05-21	6.300	6.300	6.320	6.270	6.390	328,600	2,075,637	6.3166	6.300	6.300	6.320	6.270	6.390	328,600	6.3166	-1.25%
2020-05-20	6.380	6.370	6.390	6.360	6.460	584,600	3,751,302	6.4169	6.380	6.370	6.390	6.360	6.460	584,600	6.4169	0.00%
2020-05-19	6.380	6.370	6.390	6.300	6.480	861,400	5,546,285	6.4387	6.380	6.370	6.390	6.300	6.480	861,400	6.4387	3.40%
2020-05-18	6.170	6.170	6.180	6.040	6.180	562,300	3,452,794	6.1405	6.170	6.170	6.180	6.040	6.180	562,300	6.1405	1.15%
2020-05-15	6.100	6.100	6.120	6.010	6.160	765,400	4,672,913	6.1052	6.100	6.100	6.120	6.010	6.160	765,400	6.1052	0.00%
2020-05-14	6.100	6.090	6.110	6.070	6.210	756,300	4,627,546	6.1187	6.100	6.090	6.110	6.070	6.210	756,300	6.1187	-3.02%
2020-05-13	6.290	6.280	6.290	6.180	6.360	462,000	2,902,738	6.2830	6.290	6.280	6.290	6.180	6.360	462,000	6.2830	-0.16%
2020-05-12	6.300	6.300	6.310	6.250	6.390	713,000	4,489,625	6.2968	6.300	6.300	6.310	6.250	6.390	713,000	6.2968	-3.23%
2020-05-11	6.510	6.510	6.520	6.430	6.610	771,600	5,056,322	6.5530	6.510	6.510	6.520	6.430	6.610	771,600	6.5530	2.84%
2020-05-08	6.330	6.320	6.330	6.270	6.370	1,492,400	9,427,404	6.3169	6.330	6.320	6.330	6.270	6.370	1,492,400	6.3169	1.77%
2020-05-07	6.220	6.200	6.220	6.140	6.230	442,800	2,739,023	6.1857	6.220	6.200	6.220	6.140	6.230	442,800	6.1857	-0.96%
2020-05-06	6.280	6.260	6.280	6.150	6.300	1,256,600	7,839,549	6.2387	6.280	6.260	6.280	6.150	6.300	1,256,600	6.2387	2.61%
2020-05-05	6.120	6.110	6.120	6.020	6.150	747,400	4,552,354	6.0909	6.120	6.110	6.120	6.020	6.150	747,400	6.0909	2.34%
2020-05-04	5.980	5.960	5.970	5.950	6.350	2,189,800	13,196,562	6.0264	5.980	5.960	5.970	5.950	6.350	2,189,800	6.0264	-8.98%
2020-04-29	6.570	6.560	6.570	6.540	6.670	1,324,600	8,749,699	6.6055	6.570	6.560	6.570	6.540	6.670	1,324,600	6.6055	0.61%
2020-04-28	6.530	6.520	6.530	6.320	6.540	1,042,800	6,754,484	6.4773	6.530	6.520	6.530	6.320	6.540	1,042,800	6.4773	2.03%
2020-04-27	6.400	6.400	6.410	6.120	6.400	1,129,900	7,164,015	6.3404	6.400	6.400	6.410	6.120	6.400	1,129,900	6.3404	4.58%
2020-04-24	6.120	6.110	6.130	6.010	6.140	266,700	1,627,451	6.1022	6.120	6.110	6.130	6.010	6.140	266,700	6.1022	0.16%
2020-04-23	6.110	6.110	6.130	6.070	6.220	919,300	5,668,990	6.1666	6.110	6.110	6.130	6.070	6.220	919,300	6.1666	0.16%
2020-04-22	6.100	6.080	6.100	5.900	6.140	908,500	5,468,274	6.0190	6.100	6.080	6.100	5.900	6.140	908,500	6.0190	1.33%
2020-04-21	6.020	6.020	6.030	5.950	6.240	2,065,100	12,532,601	6.0688	6.020	6.020	6.030	5.950	6.240	2,065,100	6.0688	-4.60%
2020-04-20	6.310	6.310	6.330	6.190	6.360	929,000	5,845,981	6.2928	6.310	6.310	6.330	6.190	6.360	929,000	6.2928	0.00%
2020-04-17	6.310	6.290	6.310	6.270	6.430	2,315,800	14,705,720	6.3502	6.310	6.290	6.310	6.270	6.430	2,315,800	6.3502	2.77%
2020-04-16	6.140	6.130	6.140	6.040	6.180	1,031,000	6,304,834	6.1153	6.140	6.130	6.140	6.040	6.180	1,031,000	6.1153	-0.16%
2020-04-15	6.150	6.140	6.160	6.150	6.430	1,433,800	9,022,427	6.2927	6.150	6.140	6.160	6.150	6.430	1,433,800	6.2927	-3.00%
2020-04-14	6.340	6.320	6.330	6.270	6.420	2,006,800	12,740,910	6.3489	6.340	6.320	6.330	6.270	6.420	2,006,800	6.3489	0.63%
2020-04-09	6.300	6.280	6.300	6.160	6.320	2,030,800	12,658,447	6.2332	6.300	6.280	6.300	6.160	6.320	2,030,800	6.2332	2.77%
2020-04-08	6.130	6.130	6.150	6.100	6.300	1,331,400	8,234,981	6.1852	6.130	6.130	6.150	6.100	6.300	1,331,400	6.1852	-3.77%
2020-04-07	6.370	6.350	6.370	6.120	6.370	2,346,900	14,610,083	6.2253	6.370	6.350	6.370	6.120	6.370	2,346,900	6.2253	4.26%
2020-04-06	6.110	6.110	6.130	5.870	6.150	2,722,700	16,407,939	6.0263	6.110	6.110	6.130	5.870	6.150	2,722,700	6.0263	3.74%
2020-04-03	5.890	5.900	5.910	5.810	5.910	642,800	3,775,618	5.8737	5.890	5.900	5.910	5.810	5.910	642,800	5.8737	-0.34%
2020-04-02	5.910	5.910	5.930	5.650	5.930	4,505,700	26,408,161	5.8611	5.910	5.910	5.930	5.650	5.930	4,505,700	5.8611	1.90%
2020-04-01	5.800	5.780	5.800	5.740	6.120	1,966,400	11,643,020	5.9210	5.800	5.780	5.800	5.740	6.120	1,966,400	5.9210	-3.49%
2020-03-31	6.010	6.000	6.020	5.820	6.050	791,000	4,728,449	5.9778	6.010	6.000	6.020	5.820	6.050	791,000	5.9778	3.62%
2020-03-30	5.800	5.800	5.820	5.620	6.000	1,710,700	9,920,366	5.7990	5.800	5.800	5.820	5.620	6.000	1,710,700	5.7990	-1.69%
2020-03-27	5.900	5.890	5.910	5.880	6.200	3,191,900	19,130,608	5.9935	5.900	5.890	5.910	5.880	6.200	3,191,900	5.9935	1.20%
2020-03-26	5.830	5.830	5.850	5.780	6.030	2,252,200	13,238,151	5.8779	5.830	5.830	5.850	5.780	6.030	2,252,200	5.8779	-3.16%
2020-03-25	6.020	6.010	6.030	5.740	6.030	6,916,300	40,776,522	5.8957	6.020	6.010	6.030	5.740	6.030	6,916,300	5.8957	7.89%
2020-03-24	5.580	5.570	5.600	5.430	5.640	4,879,800	27,013,461	5.5358	5.580	5.570	5.600	5.430	5.640	4,879,800	5.5358	10.06%
2020-03-23	5.070	5.060	5.070	4.990	5.230	2,957,600	15,032,070	5.0825	5.070	5.060	5.070	4.990	5.230	2,957,600	5.0825	-8.32%
2020-03-20	5.530	5.530	5.540	5.000	5.530	5,779,200	30,688,498	5.3102	5.530	5.530	5.540	5.000	5.530	5,779,200	5.3102	12.63%
2020-03-19	4.910	4.910	4.930	4.540	5.200	9,348,600	45,394,916	4.8558	4.910	4.910	4.930	4.540	5.200	9,348,600	4.8558	-5.03%
2020-03-18	5.170	5.160	5.180	5.080	5.720	6,840,400	36,977,611	5.4058	5.170	5.160	5.180	5.080	5.720	6,840,400	5.4058	-9.46%
2020-03-17	5.710	5.700	5.710	5.330	5.840	4,397,100	24,520,652	5.5766	5.710	5.700	5.710	5.330	5.840	4,397,100	5.5766	1.06%
2020-03-16	5.650	5.650	5.670	5.510	6.170	4,961,300	28,804,179	5.8058	5.650	5.650	5.670	5.510	6.170	4,961,300	5.8058	-10.17%
2020-03-13	6.290	6.250	6.280	5.380	6.320	9,126,300	53,398,254	5.8510	6.290	6.250	6.280	5.380	6.320	9,126,300	5.8510	-0.47%
2020-03-12	6.320	6.320	6.340	6.170	6.610	9,222,200	58,214,652	6.3124	6.320	6.320	6.340	6.170	6.610	9,222,200	6.3124	-7.06%
2020-03-11	6.800	6.790	6.810	6.730	6.940	3,517,900	24,104,142	6.8519	6.800	6.790	6.810	6.730	6.940	3,517,900	6.8519	-2.30%
2020-03-10	6.960	6.950	6.960	6.670	7.070	7,642,500	52,748,693	6.9020	6.960	6.950	6.960	6.670	7.070	7,642,500	6.9020	4.19%
2020-03-09	6.680	6.660	6.670	6.580	7.060	10,586,500	71,185,827	6.7242	6.680	6.660	6.670	6.580	7.060	10,586,500	6.7242	-9.24%
2020-03-06	7.360	7.360	7.370	7.330	7.700	3,803,500	28,163,680	7.4047	7.360	7.360	7.370	7.330	7.700	3,803,500	7.4047	-5.15%
2020-03-05	7.760	7.750	7.760	7.470	7.780	2,960,200	22,535,791	7.6129	7.760	7.750	7.760	7.470	7.780	2,960,200	7.6129	3.47%
2020-03-04	7.500	7.490	7.500	7.340	7.550	2,601,900	19,420,268	7.4639	7.500	7.490	7.500	7.340	7.550	2,601,900	7.4639	0.27%
2020-03-03	7.480	7.470	7.490	7.370	7.560	1,740,400	13,039,446	7.4922	7.480	7.470	7.490	7.370	7.560	1,740,400	7.4922	0.27%
2020-03-02	7.460	7.440	7.460	7.250	7.470	3,280,000	24,101,845	7.3481	7.460	7.440	7.460	7.250	7.470	3,280,000	7.3481	3.90%
2020-02-28	7.180	7.180	7.210	7.090	7.460	5,600,100	40,183,162	7.1754	7.180	7.180	7.210	7.090	7.460	5,600,100	7.1754	-5.77%
2020-02-27	7.620	7.600	7.620	7.310	7.640	1,677,600	12,517,006	7.4613	7.620	7.600	7.620	7.310	7.640	1,677,600	7.4613	2.14%
2020-02-26	7.460	7.450	7.460	7.300	7.510	1,729,000	12,836,412	7.4242	7.460	7.450	7.460	7.300	7.510	1,729,000	7.4242	-1.45%
2020-02-25	7.570	7.560	7.580	7.420	7.590	714,300	5,385,357	7.5393	7.570	7.560	7.580	7.420	7.590	714,300	7.5393	-0.13%
2020-02-24	7.580	7.560	7.570	7.530	7.850	2,205,500	16,763,657	7.6008	7.580	7.560	7.570	7.530	7.850	2,205,500	7.6008	-3.68%
2020-02-21	7.870	7.860	7.880	7.810	7.950	793,800	6,255,597	7.8806	7.870	7.860	7.880	7.810	7.950	793,800	7.8806	-2.11%
2020-02-20	8.040	8.030	8.040	7.890	8.080	1,014,500	8,094,559	7.9789	8.040	8.030	8.040	7.890	8.080	1,014,500	7.9789	-0.12%
2020-02-19	8.050	8.030	8.050	7.930	8.070	604,600	4,849,595	8.0212	8.050	8.030	8.050	7.930	8.070	604,600	8.0212	2.03%
2020-02-18	7.890	7.880	7.890	7.870	7.990	716,600	5,676,616	7.9216	7.890	7.880	7.890	7.870	7.990	716,600	7.9216	-2.71%
2020-02-17	8.110	8.120	8.130	7.990	8.180	527,000	4,269,352	8.1012	8.110	8.120	8.130	7.990	8.180	527,000	8.1012	1.50%
2020-02-14	7.990	7.990	8.000	7.920	8.070	536,500	4,301,897	8.0184	7.990	7.990	8.000	7.920	8.070	536,500	8.0184	0.88%
2020-02-13	7.920	7.920	7.940	7.910	8.080	1,051,700	8,413,413	7.9998	7.920	7.920	7.940	7.910	8.080	1,051,700	7.9998	-1.00%
2020-02-12	8.000	8.000	8.020	7.700	8.050	940,500	7,517,569	7.9932	8.000	8.000	8.020	7.700	8.050	940,500	7.9932	1.14%
2020-02-11	7.910	7.900	7.920	7.740	7.950	1,233,200	9,725,208	7.8862	7.910	7.900	7.920	7.740	7.950	1,233,200	7.8862	3.26%
2020-02-10	7.660	7.660	7.680	7.520	7.680	1,071,500	8,160,737	7.6162	7.660	7.660	7.680	7.520	7.680	1,071,500	7.6162	-1.16%
2020-02-07	7.750	7.750	7.760	7.630	7.750	924,900	7,103,701	7.6805	7.750	7.750	7.760	7.630	7.750	924,900	7.6805	-1.02%
2020-02-06	7.830	7.820	7.830	7.580	7.940	2,296,600	17,763,020	7.7345	7.830	7.820	7.830	7.580	7.940	2,296,600	7.7345	5.24%
2020-02-05	7.440	7.430	7.440	7.360	7.530	3,261,500	24,303,373	7.4516	7.440	7.430	7.440	7.360	7.530	3,261,500	7.4516	0.95%
2020-02-04	7.370	7.370	7.380	7.200	7.400	2,513,500	18,395,324	7.3186	7.370	7.370	7.380	7.200	7.400	2,513,500	7.3186	2.93%
2020-02-03	7.160	7.150	7.170	7.050	7.260	3,920,000	28,138,142	7.1781	7.160	7.150	7.170	7.050	7.260	3,920,000	7.1781	0.14%
2020-01-31	7.150	7.140	7.150	7.110	7.430	1,792,300	12,956,193	7.2288	7.150	7.140	7.150	7.110	7.430	1,792,300	7.2288	-1.11%
2020-01-30	7.230	7.230	7.240	7.160	7.630	4,028,800	29,794,142	7.3953	7.230	7.230	7.240	7.160	7.630	4,028,800	7.3953	-5.49%
2020-01-29	7.650	7.640	7.660	7.610	8.000	3,599,800	27,733,233	7.7041	7.650	7.640	7.660	7.610	8.000	3,599,800	7.7041	-6.71%
2020-01-24	8.200	8.180	8.200	8.060	8.200	169,500	1,379,484	8.1385	8.200	8.180	8.200	8.060	8.200	169,500	8.1385	0.86%
2020-01-23	8.130	8.120	8.140	8.050	8.450	1,955,000	15,935,528	8.1512	8.130	8.120	8.140	8.050	8.450	1,955,000	8.1512	-4.35%
2020-01-22	8.500	8.490	8.500	8.180	8.540	1,463,600	12,319,777	8.4174	8.500	8.490	8.500	8.180	8.540	1,463,600	8.4174	3.41%
2020-01-21	8.220	8.210	8.230	8.200	8.700	1,600,200	13,438,189	8.3978	8.220	8.210	8.230	8.200	8.700	1,600,200	8.3978	-6.06%
2020-01-20	8.750	8.750	8.770	8.750	9.020	738,800	6,568,724	8.8911	8.750	8.750	8.770	8.750	9.020	738,800	8.8911	-1.69%
2020-01-17	8.900	8.910	8.920	8.750	8.910	427,400	3,766,324	8.8122	8.900	8.910	8.920	8.750	8.910	427,400	8.8122	1.60%
2020-01-16	8.760	8.750	8.760	8.700	8.850	395,900	3,469,834	8.7644	8.760	8.750	8.760	8.700	8.850	395,900	8.7644	0.57%
2020-01-15	8.710	8.710	8.720	8.680	8.900	573,000	5,004,838	8.7344	8.710	8.710	8.720	8.680	8.900	573,000	8.7344	-1.02%
2020-01-14	8.800	8.800	8.810	8.780	9.010	1,152,600	10,222,900	8.8694	8.800	8.800	8.810	8.780	9.010	1,152,600	8.8694	-0.68%
2020-01-13	8.860	8.860	8.880	8.730	8.920	1,487,000	13,104,293	8.8126	8.860	8.860	8.880	8.730	8.920	1,487,000	8.8126	1.96%
2020-01-10	8.690	8.680	8.700	8.620	8.780	316,000	2,746,722	8.6922	8.690	8.680	8.700	8.620	8.780	316,000	8.6922	-0.57%
2020-01-09	8.740	8.730	8.740	8.560	8.740	367,500	3,172,256	8.6320	8.740	8.730	8.740	8.560	8.740	367,500	8.6320	4.05%
2020-01-08	8.400	8.400	8.410	8.320	8.550	2,174,900	18,241,116	8.3871	8.400	8.400	8.410	8.320	8.550	2,174,900	8.3871	-1.98%
2020-01-07	8.570	8.560	8.570	8.570	8.700	229,400	1,984,235	8.6497	8.570	8.560	8.570	8.570	8.700	229,400	8.6497	0.47%
2020-01-06	8.530	8.510	8.530	8.440	8.650	1,292,700	11,107,579	8.5925	8.530	8.510	8.530	8.440	8.650	1,292,700	8.5925	-1.39%
2020-01-03	8.650	8.650	8.660	8.650	8.950	477,700	4,199,221	8.7905	8.650	8.650	8.660	8.650	8.950	477,700	8.7905	-1.26%
2020-01-02	8.760	8.760	8.770	8.600	8.820	365,200	3,191,476	8.7390	8.760	8.760	8.770	8.600	8.820	365,200	8.7390	2.22%
2019-12-31	8.570	8.570	8.580	8.550	8.650	207,200	1,777,195	8.5772	8.570	8.570	8.580	8.550	8.650	207,200	8.5772	-1.15%
2019-12-30	8.670	8.660	8.680	8.600	8.730	545,000	4,722,486	8.6651	8.670	8.660	8.680	8.600	8.730	545,000	8.6651	0.46%
2019-12-27	8.630	8.620	8.640	8.480	8.620	296,800	2,550,691	8.5940	8.630	8.620	8.640	8.480	8.620	296,800	8.5940	2.86%
2019-12-24	8.390	8.380	8.390	8.350	8.460	128,900	1,079,287	8.3731	8.390	8.380	8.390	8.350	8.460	128,900	8.3731	0.12%
2019-12-23	8.380	8.370	8.390	8.360	8.430	413,000	3,471,410	8.4054	8.380	8.370	8.390	8.360	8.430	413,000	8.4054	0.24%
2019-12-20	8.360	8.350	8.370	8.290	8.420	415,600	3,479,701	8.3727	8.360	8.350	8.370	8.290	8.420	415,600	8.3727	0.72%
2019-12-19	8.300	8.290	8.310	8.240	8.370	1,705,700	14,146,858	8.2939	8.300	8.290	8.310	8.240	8.370	1,705,700	8.2939	-0.60%
2019-12-18	8.350	8.340	8.350	8.280	8.410	804,900	6,724,029	8.3539	8.350	8.340	8.350	8.280	8.410	804,900	8.3539	0.85%
2019-12-17	8.280	8.260	8.280	8.090	8.350	1,318,700	10,879,368	8.2501	8.280	8.260	8.280	8.090	8.350	1,318,700	8.2501	2.99%
2019-12-16	8.040	8.020	8.040	8.000	8.140	716,900	5,785,544	8.0702	8.040	8.020	8.040	8.000	8.140	716,900	8.0702	-0.99%
2019-12-13	8.120	8.120	8.130	7.960	8.120	2,037,900	16,375,580	8.0355	8.120	8.120	8.130	7.960	8.120	2,037,900	8.0355	4.37%
2019-12-12	7.780	7.780	7.790	7.660	7.840	1,491,200	11,618,452	7.7913	7.780	7.780	7.790	7.660	7.840	1,491,200	7.7913	2.37%
2019-12-11	7.600	7.590	7.600	7.450	7.640	500,100	3,781,480	7.5614	7.600	7.590	7.600	7.450	7.640	500,100	7.5614	1.60%
2019-12-10	7.480	7.470	7.490	7.390	7.500	331,500	2,469,446	7.4493	7.480	7.470	7.490	7.390	7.500	331,500	7.4493	-0.13%
2019-12-09	7.490	7.480	7.500	7.440	7.550	704,100	5,274,045	7.4905	7.490	7.480	7.500	7.440	7.550	704,100	7.4905	0.27%
2019-12-06	7.470	7.460	7.470	7.420	7.520	864,900	6,458,976	7.4679	7.470	7.460	7.470	7.420	7.520	864,900	7.4679	1.49%
2019-12-05	7.360	7.360	7.370	7.320	7.390	718,100	5,280,844	7.3539	7.360	7.360	7.370	7.320	7.390	718,100	7.3539	1.52%
2019-12-04	7.250	7.250	7.260	7.230	7.320	772,000	5,613,280	7.2711	7.250	7.250	7.260	7.230	7.320	772,000	7.2711	-2.16%
2019-12-03	7.410	7.400	7.420	7.270	7.460	386,900	2,860,177	7.3925	7.410	7.400	7.420	7.270	7.460	386,900	7.3925	-0.13%
2019-12-02	7.420	7.410	7.430	7.390	7.460	307,800	2,288,340	7.4345	7.420	7.410	7.430	7.390	7.460	307,800	7.4345	1.23%
2019-11-29	7.330	7.320	7.330	7.310	7.620	1,994,200	14,727,410	7.3851	7.330	7.320	7.330	7.310	7.620	1,994,200	7.3851	-5.17%
2019-11-28	7.730	7.720	7.740	7.710	7.770	449,400	3,474,971	7.7325	7.730	7.720	7.740	7.710	7.770	449,400	7.7325	-1.15%
2019-11-27	7.820	7.820	7.830	7.790	7.830	528,800	4,135,669	7.8209	7.820	7.820	7.830	7.790	7.830	528,800	7.8209	-0.38%
2019-11-26	7.850	7.830	7.850	7.810	7.990	1,165,200	9,219,485	7.9124	7.850	7.830	7.850	7.810	7.990	1,165,200	7.9124	0.38%
2019-11-25	7.820	7.820	7.830	7.720	7.900	1,141,700	8,940,060	7.8305	7.820	7.820	7.830	7.720	7.900	1,141,700	7.8305	2.36%
2019-11-22	7.640	7.630	7.640	7.600	7.690	316,900	2,428,221	7.6624	7.640	7.630	7.640	7.600	7.690	316,900	7.6624	0.66%
2019-11-21	7.590	7.580	7.590	7.490	7.700	1,171,400	8,843,356	7.5494	7.590	7.580	7.590	7.490	7.700	1,171,400	7.5494	-2.69%
2019-11-20	7.800	7.800	7.810	7.760	7.850	444,800	3,473,632	7.8094	7.800	7.800	7.810	7.760	7.850	444,800	7.8094	-1.64%
2019-11-19	7.930	7.920	7.930	7.670	7.950	1,145,900	9,007,076	7.8603	7.930	7.920	7.930	7.670	7.950	1,145,900	7.8603	2.85%
2019-11-18	7.710	7.710	7.720	7.570	7.750	1,782,800	13,672,994	7.6694	7.710	7.710	7.720	7.570	7.750	1,782,800	7.6694	2.39%
2019-11-15	7.530	7.530	7.540	7.530	7.660	798,900	6,066,068	7.5930	7.530	7.530	7.540	7.530	7.660	798,900	7.5930	-0.40%
2019-11-14	7.560	7.540	7.560	7.470	7.700	1,105,000	8,366,146	7.5712	7.560	7.540	7.560	7.470	7.700	1,105,000	7.5712	-1.31%
2019-11-13	7.660	7.660	7.670	7.620	7.790	1,162,500	8,921,457	7.6744	7.660	7.660	7.670	7.620	7.790	1,162,500	7.6744	-3.53%
2019-11-12	7.940	7.930	7.940	7.790	7.960	1,081,800	8,543,832	7.8978	7.940	7.930	7.940	7.790	7.960	1,081,800	7.8978	1.53%
2019-11-11	7.820	7.810	7.830	7.750	8.030	1,730,000	13,566,010	7.8416	7.820	7.810	7.830	7.750	8.030	1,730,000	7.8416	-4.98%
2019-11-08	8.230	8.230	8.240	8.190	8.320	529,200	4,361,433	8.2416	8.230	8.230	8.240	8.190	8.320	529,200	8.2416	-0.72%
2019-11-07	8.290	8.270	8.290	8.140	8.360	1,393,500	11,501,935	8.2540	8.290	8.270	8.290	8.140	8.360	1,393,500	8.2540	1.10%
2019-11-06	8.200	8.200	8.210	8.130	8.260	208,100	1,708,447	8.2097	8.200	8.200	8.210	8.130	8.260	208,100	8.2097	-0.12%
2019-11-05	8.210	8.190	8.210	8.080	8.270	1,098,800	8,999,325	8.1901	8.210	8.190	8.210	8.080	8.270	1,098,800	8.1901	0.86%
2019-11-04	8.140	8.140	8.150	7.880	8.160	766,200	6,194,810	8.0851	8.140	8.140	8.150	7.880	8.160	766,200	8.0851	3.69%
2019-11-01	7.850	7.850	7.860	7.680	7.860	609,800	4,760,694	7.8070	7.850	7.850	7.860	7.680	7.860	609,800	7.8070	1.95%
2019-10-31	7.700	7.700	7.710	7.660	7.800	310,400	2,402,565	7.7402	7.700	7.700	7.710	7.660	7.800	310,400	7.7402	1.05%
2019-10-30	7.620	7.620	7.640	7.610	7.750	144,500	1,104,066	7.6406	7.620	7.620	7.640	7.610	7.750	144,500	7.6406	-1.80%
2019-10-29	7.760	7.750	7.760	7.740	7.900	111,100	870,811	7.8381	7.760	7.750	7.760	7.740	7.900	111,100	7.8381	-0.39%
2019-10-28	7.790	7.780	7.800	7.710	7.830	479,000	3,729,725	7.7865	7.790	7.780	7.800	7.710	7.830	479,000	7.7865	1.83%
2019-10-25	7.650	7.650	7.660	7.600	7.700	199,900	1,532,446	7.6661	7.650	7.650	7.660	7.600	7.700	199,900	7.6661	-0.91%
2019-10-24	7.720	7.710	7.730	7.630	7.750	242,900	1,873,018	7.7111	7.720	7.710	7.730	7.630	7.750	242,900	7.7111	1.71%
2019-10-23	7.590	7.590	7.600	7.570	7.720	1,133,800	8,602,310	7.5871	7.590	7.590	7.600	7.570	7.720	1,133,800	7.5871	-1.81%
2019-10-22	7.730	7.710	7.730	7.710	7.800	173,700	1,347,179	7.7558	7.730	7.710	7.730	7.710	7.800	173,700	7.7558	-0.39%
2019-10-21	7.760	7.760	7.770	7.690	7.800	653,000	5,061,851	7.7517	7.760	7.760	7.770	7.690	7.800	653,000	7.7517	0.13%
2019-10-18	7.750	7.740	7.750	7.700	7.920	666,800	5,196,057	7.7925	7.750	7.740	7.750	7.700	7.920	666,800	7.7925	-1.02%
2019-10-17	7.830	7.820	7.830	7.750	7.850	577,500	4,503,723	7.7987	7.830	7.820	7.830	7.750	7.850	577,500	7.7987	1.29%
2019-10-16	7.730	7.710	7.730	7.620	7.800	585,600	4,532,195	7.7394	7.730	7.710	7.730	7.620	7.800	585,600	7.7394	0.52%
2019-10-15	7.690	7.680	7.700	7.660	7.710	500,400	3,848,669	7.6912	7.690	7.680	7.700	7.660	7.710	500,400	7.6912	0.00%
2019-10-14	7.690	7.690	7.700	7.600	7.790	903,900	6,968,330	7.7092	7.690	7.690	7.700	7.600	7.790	903,900	7.7092	0.92%
2019-10-11	7.620	7.610	7.630	7.450	7.650	1,978,800	14,964,526	7.5624	7.620	7.610	7.630	7.450	7.650	1,978,800	7.5624	4.53%
2019-10-10	7.290	7.280	7.290	7.200	7.350	1,117,400	8,159,495	7.3022	7.290	7.280	7.290	7.200	7.350	1,117,400	7.3022	0.83%
2019-10-09	7.230	7.220	7.240	7.180	7.280	261,700	1,897,282	7.2498	7.230	7.220	7.240	7.180	7.280	261,700	7.2498	-0.55%
2019-10-08	7.270	7.260	7.270	7.190	7.430	974,800	7,143,325	7.3280	7.270	7.260	7.270	7.190	7.430	974,800	7.3280	0.69%
2019-10-04	7.220	7.210	7.230	7.090	7.340	1,261,700	9,087,770	7.2028	7.220	7.210	7.230	7.090	7.340	1,261,700	7.2028	-1.37%
2019-10-03	7.320	7.310	7.330	7.120	7.350	344,300	2,492,565	7.2395	7.320	7.310	7.330	7.120	7.350	344,300	7.2395	1.39%
2019-10-02	7.220	7.210	7.230	7.150	7.280	367,200	2,651,720	7.2215	7.220	7.210	7.230	7.150	7.280	367,200	7.2215	-0.41%
2019-09-30	7.250	7.240	7.250	7.110	7.310	728,500	5,270,566	7.2348	7.250	7.240	7.250	7.110	7.310	728,500	7.2348	0.69%
2019-09-27	7.200	7.200	7.210	7.150	7.260	483,400	3,481,363	7.2018	7.200	7.200	7.210	7.150	7.260	483,400	7.2018	-1.37%
2019-09-26	7.300	7.290	7.300	7.260	7.330	377,200	2,749,369	7.2889	7.300	7.290	7.300	7.260	7.330	377,200	7.2889	0.69%
2019-09-25	7.250	7.240	7.250	7.230	7.380	1,390,500	10,136,617	7.2899	7.250	7.240	7.250	7.230	7.380	1,390,500	7.2899	-2.29%
2019-09-24	7.420	7.400	7.420	7.400	7.470	454,000	3,373,880	7.4315	7.420	7.400	7.420	7.400	7.470	454,000	7.4315	0.00%
2019-09-23	7.420	7.410	7.430	7.410	7.580	929,000	6,916,338	7.4449	7.420	7.410	7.430	7.410	7.580	929,000	7.4449	-1.98%
2019-09-20	7.570	7.560	7.580	7.540	7.630	1,670,500	12,639,143	7.5661	7.570	7.560	7.580	7.540	7.630	1,670,500	7.5661	-0.13%
2019-09-19	7.580	7.570	7.590	7.520	7.710	2,260,100	17,080,005	7.5572	7.580	7.570	7.590	7.520	7.710	2,260,100	7.5572	-1.69%
2019-09-18	7.710	7.710	7.720	7.710	7.800	365,000	2,824,982	7.7397	7.710	7.710	7.720	7.710	7.800	365,000	7.7397	-0.13%
2019-09-17	7.720	7.720	7.730	7.680	7.800	494,200	3,838,718	7.7675	7.720	7.720	7.730	7.680	7.800	494,200	7.7675	-2.15%
2019-09-16	7.890	7.890	7.900	7.820	7.910	459,500	3,613,031	7.8630	7.890	7.890	7.900	7.820	7.910	459,500	7.8630	-1.25%
2019-09-13	7.990	7.980	8.000	7.880	8.020	1,117,400	8,894,171	7.9597	7.990	7.980	8.000	7.880	8.020	1,117,400	7.9597	1.65%
2019-09-12	7.860	7.870	7.880	7.780	7.900	1,068,200	8,400,230	7.8639	7.860	7.870	7.880	7.780	7.900	1,068,200	7.8639	1.03%
2019-09-11	7.780	7.780	7.790	7.630	7.800	1,364,300	10,569,977	7.7475	7.780	7.780	7.790	7.630	7.800	1,364,300	7.7475	2.64%
2019-09-10	7.580	7.580	7.590	7.570	7.680	392,700	2,986,283	7.6045	7.580	7.580	7.590	7.570	7.680	392,700	7.6045	-0.13%
2019-09-09	7.590	7.590	7.600	7.580	7.680	695,800	5,304,856	7.6241	7.590	7.590	7.600	7.580	7.680	695,800	7.6241	0.13%
2019-09-06	7.580	7.570	7.580	7.540	7.650	1,084,200	8,235,681	7.5961	7.580	7.570	7.580	7.540	7.650	1,084,200	7.5961	2.43%
2019-09-05	7.400	7.400	7.480	7.360	7.600	941,100	7,096,340	7.5405	7.400	7.400	7.480	7.360	7.600	941,100	7.5405	-0.13%
2019-09-04	7.410	7.400	7.410	7.180	7.460	2,618,000	19,025,774	7.2673	7.410	7.400	7.410	7.180	7.460	2,618,000	7.2673	5.41%
2019-09-03	7.030	7.020	7.030	7.010	7.130	664,500	4,697,502	7.0692	7.030	7.020	7.030	7.010	7.130	664,500	7.0692	-1.40%
2019-09-02	7.130	7.130	7.140	7.040	7.130	1,160,600	8,242,588	7.1020	7.130	7.130	7.140	7.040	7.130	1,160,600	7.1020	0.56%
2019-08-30	7.090	7.090	7.100	7.010	7.180	1,818,900	12,961,295	7.1259	7.090	7.090	7.100	7.010	7.180	1,818,900	7.1259	1.14%
2019-08-29	7.010	7.000	7.010	6.830	7.010	1,627,000	11,270,984	6.9275	7.010	7.000	7.010	6.830	7.010	1,627,000	6.9275	1.01%
2019-08-28	6.940	6.940	6.950	6.940	7.100	784,900	5,495,622	7.0017	6.940	6.940	6.950	6.940	7.100	784,900	7.0017	-0.14%
2019-08-27	6.950	6.950	6.960	6.930	7.030	2,088,500	14,595,597	6.9886	6.950	6.950	6.960	6.930	7.030	2,088,500	6.9886	-0.43%
2019-08-26	6.980	6.970	6.990	6.740	6.980	3,257,800	22,350,500	6.8606	6.980	6.970	6.990	6.740	6.980	3,257,800	6.8606	-3.32%
2019-08-23	7.220	7.220	7.230	7.070	7.260	746,700	5,372,204	7.1946	7.220	7.220	7.230	7.070	7.260	746,700	7.1946	1.26%
2019-08-22	7.130	7.120	7.130	7.080	7.210	439,000	3,130,724	7.1315	7.130	7.120	7.130	7.080	7.210	439,000	7.1315	-1.11%
2019-08-21	7.210	7.200	7.210	7.080	7.240	538,000	3,859,020	7.1729	7.210	7.200	7.210	7.080	7.240	538,000	7.1729	0.84%
2019-08-20	7.150	7.140	7.150	7.050	7.210	1,078,400	7,704,479	7.1444	7.150	7.140	7.150	7.050	7.210	1,078,400	7.1444	0.70%
2019-08-19	7.100	7.100	7.110	7.010	7.140	2,478,200	17,592,568	7.0989	7.100	7.100	7.110	7.010	7.140	2,478,200	7.0989	2.60%
2019-08-16	6.920	6.910	6.920	6.760	6.970	1,183,500	8,168,417	6.9019	6.920	6.910	6.920	6.760	6.970	1,183,500	6.9019	1.17%
2019-08-15	6.840	6.840	6.860	6.620	6.850	3,631,000	24,589,294	6.7720	6.840	6.840	6.860	6.620	6.850	3,631,000	6.7720	0.59%
2019-08-14	6.800	6.790	6.800	6.760	6.980	2,771,100	19,077,361	6.8844	6.800	6.790	6.800	6.760	6.980	2,771,100	6.8844	0.15%
2019-08-13	6.790	6.780	6.790	6.760	6.930	3,132,700	21,413,424	6.8355	6.790	6.780	6.790	6.760	6.930	3,132,700	6.8355	-3.00%
2019-08-12	7.000	7.000	7.010	6.980	7.100	1,097,700	7,728,265	7.0404	7.000	7.000	7.010	6.980	7.100	1,097,700	7.0404	0.14%
2019-08-09	6.990	6.970	6.980	6.980	7.100	1,382,200	9,720,101	7.0323	6.990	6.970	6.980	6.980	7.100	1,382,200	7.0323	-0.71%
2019-08-08	7.040	7.030	7.040	7.000	7.110	1,611,700	11,367,677	7.0532	7.040	7.030	7.040	7.000	7.110	1,611,700	7.0532	0.72%
2019-08-07	6.990	6.980	6.990	6.840	7.020	1,135,500	7,848,875	6.9123	6.990	6.980	6.990	6.840	7.020	1,135,500	6.9123	-0.43%
2019-08-06	7.020	7.020	7.030	6.780	7.050	2,121,300	14,593,849	6.8797	7.020	7.020	7.030	6.780	7.050	2,121,300	6.8797	-1.40%
2019-08-05	7.120	7.120	7.130	7.050	7.410	3,476,000	24,912,471	7.1670	7.120	7.120	7.130	7.050	7.410	3,476,000	7.1670	-4.81%
2019-08-02	7.480	7.470	7.480	7.460	7.800	2,209,900	16,575,997	7.5008	7.480	7.470	7.480	7.460	7.800	2,209,900	7.5008	-5.32%
2019-08-01	7.900	7.890	7.910	7.840	7.960	1,659,300	13,110,741	7.9014	7.900	7.890	7.910	7.840	7.960	1,659,300	7.9014	-1.00%
2019-07-31	7.980	7.980	7.990	7.950	8.080	890,800	7,128,843	8.0027	7.980	7.980	7.990	7.950	8.080	890,800	8.0027	-2.68%
2019-07-30	8.200	8.190	8.210	8.180	8.270	784,600	6,460,847	8.2346	8.200	8.190	8.210	8.180	8.270	784,600	8.2346	0.86%
2019-07-29	8.130	8.130	8.140	8.050	8.220	877,200	7,112,003	8.1076	8.130	8.130	8.140	8.050	8.220	877,200	8.1076	-1.57%
2019-07-26	8.260	8.260	8.270	8.210	8.300	3,630,300	29,979,089	8.2580	8.260	8.260	8.270	8.210	8.300	3,630,300	8.2580	-1.31%
2019-07-25	8.370	8.350	8.370	8.290	8.380	580,200	4,847,728	8.3553	8.370	8.350	8.370	8.290	8.380	580,200	8.3553	1.09%
2019-07-24	8.280	8.280	8.300	8.280	8.390	380,600	3,171,370	8.3326	8.280	8.280	8.300	8.280	8.390	380,600	8.3326	0.85%
2019-07-23	8.210	8.210	8.220	8.180	8.230	270,900	2,223,794	8.2089	8.210	8.210	8.220	8.180	8.230	270,900	8.2089	0.74%
2019-07-22	8.150	8.150	8.160	8.130	8.330	1,913,200	15,775,824	8.2458	8.150	8.150	8.160	8.130	8.330	1,913,200	8.2458	-2.74%
2019-07-19	8.380	8.380	8.390	8.260	8.400	2,017,400	16,893,252	8.3738	8.380	8.380	8.390	8.260	8.400	2,017,400	8.3738	2.57%
2019-07-18	8.170	8.170	8.180	8.100	8.200	317,600	2,588,542	8.1503	8.170	8.170	8.180	8.100	8.200	317,600	8.1503	-0.97%
2019-07-17	8.250	8.240	8.250	8.130	8.260	169,200	1,385,596	8.1891	8.250	8.240	8.250	8.130	8.260	169,200	8.1891	-0.36%
2019-07-16	8.280	8.270	8.280	8.170	8.290	180,100	1,486,211	8.2521	8.280	8.270	8.280	8.170	8.290	180,100	8.2521	0.49%
2019-07-15	8.240	8.230	8.240	7.950	8.260	1,574,700	12,655,467	8.0367	8.240	8.230	8.240	7.950	8.260	1,574,700	8.0367	0.49%
2019-07-12	8.200	8.190	8.210	8.150	8.270	251,300	2,067,935	8.2289	8.200	8.190	8.210	8.150	8.270	251,300	8.2289	0.49%
2019-07-11	8.160	8.150	8.160	8.170	8.290	636,300	5,238,850	8.2333	8.160	8.150	8.160	8.170	8.290	636,300	8.2333	1.49%
2019-07-10	8.040	8.030	8.040	8.020	8.090	902,200	7,266,202	8.0539	8.040	8.030	8.040	8.020	8.090	902,200	8.0539	1.01%
2019-07-09	7.960	7.950	7.960	7.950	8.070	784,800	6,266,591	7.9850	7.960	7.950	7.960	7.950	8.070	784,800	7.9850	-1.61%
2019-07-08	8.090	8.080	8.090	8.030	8.200	809,000	6,548,644	8.0947	8.090	8.080	8.090	8.030	8.200	809,000	8.0947	-3.11%
2019-07-05	8.350	8.350	8.360	8.300	8.420	394,500	3,297,754	8.3593	8.350	8.350	8.360	8.300	8.420	394,500	8.3593	-0.60%
2019-07-04	8.400	8.390	8.400	8.370	8.480	564,700	4,754,026	8.4187	8.400	8.390	8.400	8.370	8.480	564,700	8.4187	0.36%
2019-07-03	8.370	8.360	8.370	8.320	8.420	382,100	3,198,190	8.3700	8.370	8.360	8.370	8.320	8.420	382,100	8.3700	-1.53%
2019-07-02	8.500	8.480	8.500	8.350	8.580	1,647,300	14,043,180	8.5250	8.500	8.480	8.500	8.350	8.580	1,647,300	8.5250	3.16%
2019-06-28	8.240	8.240	8.250	8.170	8.280	557,700	4,579,086	8.2107	8.240	8.240	8.250	8.170	8.280	557,700	8.2107	-0.48%
2019-06-27	8.280	8.280	8.290	8.110	8.300	5,187,400	42,835,965	8.2577	8.280	8.280	8.290	8.110	8.300	5,187,400	8.2577	2.73%
2019-06-26	8.060	8.050	8.060	7.920	8.090	976,800	7,853,862	8.0404	8.060	8.050	8.060	7.920	8.090	976,800	8.0404	0.50%
2019-06-25	8.020	8.010	8.030	7.920	8.270	821,900	6,613,998	8.0472	8.020	8.010	8.030	7.920	8.270	821,900	8.0472	-2.79%
2019-06-24	8.250	8.240	8.250	8.190	8.340	1,175,500	9,714,780	8.2644	8.250	8.240	8.250	8.190	8.340	1,175,500	8.2644	0.49%
2019-06-21	8.210	8.210	8.220	8.150	8.270	1,121,600	9,222,817	8.2229	8.210	8.210	8.220	8.150	8.270	1,121,600	8.2229	-0.12%
2019-06-20	8.220	8.210	8.220	8.030	8.220	1,366,000	11,073,622	8.1066	8.220	8.210	8.220	8.030	8.220	1,366,000	8.1066	3.27%
2019-06-19	7.960	7.950	7.960	7.930	8.040	1,930,200	15,406,143	7.9816	7.960	7.950	7.960	7.930	8.040	1,930,200	7.9816	4.74%
2019-06-18	7.600	7.600	7.610	7.470	7.640	938,900	7,102,230	7.5644	7.600	7.600	7.610	7.470	7.640	938,900	7.5644	1.20%
2019-06-17	7.510	7.500	7.510	7.470	7.620	1,432,800	10,828,776	7.5578	7.510	7.500	7.510	7.470	7.620	1,432,800	7.5578	0.81%
2019-06-14	7.450	7.440	7.450	7.450	7.530	760,200	5,684,375	7.4775	7.450	7.440	7.450	7.450	7.530	760,200	7.4775	-1.06%
2019-06-13	7.530	7.520	7.530	7.320	7.540	1,213,400	9,047,383	7.4562	7.530	7.520	7.530	7.320	7.540	1,213,400	7.4562	-0.26%
2019-06-12	7.550	7.540	7.560	7.520	7.680	986,900	7,455,168	7.5541	7.550	7.540	7.560	7.520	7.680	986,900	7.5541	-2.58%
2019-06-11	7.750	7.740	7.750	7.600	7.790	1,354,300	10,464,109	7.7266	7.750	7.740	7.750	7.600	7.790	1,354,300	7.7266	1.71%
2019-06-10	7.620	7.610	7.620	7.390	7.650	2,191,800	16,565,295	7.5578	7.620	7.610	7.620	7.390	7.650	2,191,800	7.5578	4.10%
2019-06-06	7.320	7.310	7.320	7.260	7.350	489,500	3,575,863	7.3051	7.320	7.310	7.320	7.260	7.350	489,500	7.3051	-0.41%
2019-06-05	7.350	7.340	7.360	7.300	7.500	3,344,900	24,814,754	7.4187	7.350	7.340	7.360	7.300	7.500	3,344,900	7.4187	0.27%
2019-06-04	7.330	7.320	7.330	7.260	7.470	1,016,300	7,434,846	7.3156	7.330	7.320	7.330	7.260	7.470	1,016,300	7.3156	-0.95%
2019-06-03	7.400	7.400	7.410	7.330	7.460	1,159,300	8,568,256	7.3909	7.400	7.400	7.410	7.330	7.460	1,159,300	7.3909	0.68%
2019-05-31	7.350	7.330	7.350	7.340	7.520	1,104,600	8,205,903	7.4288	7.350	7.330	7.350	7.340	7.520	1,104,600	7.4288	-1.21%
2019-05-30	7.440	7.440	7.450	7.340	7.480	1,652,000	12,218,667	7.3963	7.440	7.440	7.450	7.340	7.480	1,652,000	7.3963	1.22%
2019-05-29	7.350	7.350	7.360	7.280	7.480	2,845,700	20,928,312	7.3544	7.350	7.350	7.360	7.280	7.480	2,845,700	7.3544	-1.21%
2019-05-28	7.440	7.420	7.440	7.350	7.460	1,029,300	7,648,720	7.4310	7.440	7.420	7.440	7.350	7.460	1,029,300	7.4310	0.95%
2019-05-27	7.370	7.370	7.380	7.240	7.420	3,032,700	22,317,044	7.3588	7.370	7.370	7.380	7.240	7.420	3,032,700	7.3588	-0.54%
2019-05-24	7.410	7.400	7.410	7.360	7.480	1,040,400	7,722,378	7.4225	7.410	7.400	7.410	7.360	7.480	1,040,400	7.4225	1.09%
2019-05-23	7.330	7.340	7.350	7.300	7.470	2,169,300	15,973,774	7.3636	7.330	7.340	7.350	7.300	7.470	2,169,300	7.3636	-3.04%
2019-05-22	7.560	7.550	7.560	7.530	7.670	706,100	5,365,702	7.5991	7.560	7.550	7.560	7.530	7.670	706,100	7.5991	-0.40%
2019-05-21	7.590	7.590	7.600	7.550	7.750	871,100	6,641,894	7.6247	7.590	7.590	7.600	7.550	7.750	871,100	7.6247	-0.13%
2019-05-20	7.600	7.600	7.620	7.560	7.760	1,536,000	11,708,060	7.6224	7.600	7.600	7.620	7.560	7.760	1,536,000	7.6224	-1.43%
2019-05-17	7.710	7.710	7.720	7.670	7.910	1,289,600	9,993,912	7.7496	7.710	7.710	7.720	7.670	7.910	1,289,600	7.7496	-2.16%
2019-05-16	7.880	7.870	7.890	7.740	7.930	653,200	5,141,844	7.8718	7.880	7.870	7.890	7.740	7.930	653,200	7.8718	0.25%
2019-05-15	7.860	7.850	7.870	7.810	7.980	1,385,300	10,915,594	7.8796	7.860	7.850	7.870	7.810	7.980	1,385,300	7.8796	0.77%
2019-05-14	7.800	7.790	7.800	7.690	7.840	1,166,800	9,055,058	7.7606	7.800	7.790	7.800	7.690	7.840	1,166,800	7.7606	-3.23%
2019-05-10	8.060	8.050	8.060	7.870	8.230	3,062,600	24,769,363	8.0877	8.060	8.050	8.060	7.870	8.230	3,062,600	8.0877	1.77%
2019-05-09	7.920	7.920	7.930	7.880	8.230	2,201,700	17,690,948	8.0351	7.920	7.920	7.930	7.880	8.230	2,201,700	8.0351	-4.58%
2019-05-08	8.300	8.290	8.300	8.260	8.420	2,210,200	18,401,155	8.3256	8.300	8.290	8.300	8.260	8.420	2,210,200	8.3256	-2.70%
2019-05-07	8.530	8.520	8.540	8.450	8.620	1,257,900	10,769,820	8.5617	8.530	8.520	8.540	8.450	8.620	1,257,900	8.5617	0.47%
2019-05-06	8.490	8.480	8.490	8.300	8.700	3,087,100	26,146,587	8.4696	8.490	8.480	8.490	8.300	8.700	3,087,100	8.4696	-5.98%
2019-05-03	9.030	9.030	9.050	8.800	9.040	969,500	8,650,254	8.9224	9.030	9.030	9.050	8.800	9.040	969,500	8.9224	0.22%
2019-05-02	9.010	9.000	9.010	8.920	9.040	709,300	6,374,300	8.9867	9.010	9.000	9.010	8.920	9.040	709,300	8.9867	0.22%
2019-04-30	8.990	8.990	9.000	8.920	9.090	469,400	4,222,277	8.9951	8.990	8.990	9.000	8.920	9.090	469,400	8.9951	-1.96%
2019-04-29	9.170	9.170	9.180	8.990	9.180	913,700	8,323,884	9.1101	9.170	9.170	9.180	8.990	9.180	913,700	9.1101	2.34%
2019-04-26	8.960	8.950	8.970	8.900	9.030	473,200	4,244,843	8.9705	8.960	8.950	8.970	8.900	9.030	473,200	8.9705	0.34%
2019-04-25	8.930	8.920	8.940	8.920	9.170	1,514,200	13,700,394	9.0479	8.930	8.920	8.940	8.920	9.170	1,514,200	9.0479	-2.83%
2019-04-24	9.190	9.190	9.200	9.080	9.380	993,600	9,133,811	9.1926	9.190	9.190	9.200	9.080	9.380	993,600	9.1926	-0.76%
2019-04-23	9.260	9.260	9.280	9.170	9.400	257,600	2,392,221	9.2866	9.260	9.260	9.280	9.170	9.400	257,600	9.2866	-0.86%
2019-04-18	9.340	9.340	9.350	9.330	9.490	655,300	6,148,236	9.3823	9.340	9.340	9.350	9.330	9.490	655,300	9.3823	-1.79%
2019-04-17	9.510	9.500	9.510	9.440	9.570	605,000	5,738,036	9.4844	9.510	9.500	9.510	9.440	9.570	605,000	9.4844	0.53%
2019-04-16	9.460	9.450	9.460	9.110	9.470	997,900	9,330,349	9.3500	9.460	9.450	9.460	9.110	9.470	997,900	9.3500	2.94%
2019-04-15	9.190	9.180	9.200	9.170	9.550	1,225,900	11,527,378	9.4032	9.190	9.180	9.200	9.170	9.550	1,225,900	9.4032	0.55%
2019-04-12	9.140	9.130	9.140	9.040	9.150	450,000	4,099,646	9.1103	9.140	9.130	9.140	9.040	9.150	450,000	9.1103	-0.11%
2019-04-11	9.150	9.140	9.150	9.140	9.420	969,900	8,947,141	9.2248	9.150	9.140	9.150	9.140	9.420	969,900	9.2248	-2.66%
2019-04-10	9.400	9.390	9.400	9.290	9.440	1,430,600	13,417,249	9.3788	9.400	9.390	9.400	9.290	9.440	1,430,600	9.3788	-0.84%
2019-04-09	9.480	9.470	9.480	9.410	9.550	907,300	8,607,277	9.4867	9.480	9.470	9.480	9.410	9.550	907,300	9.4867	0.42%
2019-04-08	9.440	9.420	9.440	9.320	9.480	1,108,700	10,422,251	9.4004	9.440	9.420	9.440	9.320	9.480	1,108,700	9.4004	1.61%
2019-04-04	9.290	9.290	9.300	9.190	9.390	1,385,200	12,871,175	9.2919	9.290	9.290	9.300	9.190	9.390	1,385,200	9.2919	-0.43%
2019-04-03	9.330	9.320	9.330	9.090	9.330	2,070,000	19,085,231	9.2199	9.330	9.320	9.330	9.090	9.330	2,070,000	9.2199	2.87%
2019-04-02	9.070	9.070	9.080	9.040	9.160	1,279,000	11,642,892	9.1031	9.070	9.070	9.080	9.040	9.160	1,279,000	9.1031	-0.22%
2019-04-01	9.090	9.090	9.100	9.000	9.190	1,303,800	11,886,074	9.1165	9.090	9.090	9.100	9.000	9.190	1,303,800	9.1165	2.94%
2019-03-29	8.830	8.810	8.820	8.650	8.880	1,167,800	10,306,011	8.8252	8.830	8.810	8.820	8.650	8.880	1,167,800	8.8252	2.08%
2019-03-28	8.650	8.640	8.650	8.530	8.710	740,000	6,391,800	8.6376	8.650	8.640	8.650	8.530	8.710	740,000	8.6376	-0.92%
2019-03-27	8.730	8.720	8.730	8.600	8.750	508,700	4,428,613	8.7057	8.730	8.720	8.730	8.600	8.750	508,700	8.7057	1.87%
2019-03-26	8.570	8.560	8.570	8.510	8.730	1,058,100	9,112,542	8.6122	8.570	8.560	8.570	8.510	8.730	1,058,100	8.6122	0.23%
2019-03-25	8.550	8.550	8.570	8.540	8.760	2,443,800	21,128,380	8.6457	8.550	8.550	8.570	8.540	8.760	2,443,800	8.6457	-5.11%
2019-03-22	9.010	9.000	9.020	8.870	9.180	1,940,600	17,476,401	9.0057	9.010	9.000	9.020	8.870	9.180	1,940,600	9.0057	-0.66%
2019-03-21	9.070	9.050	9.070	9.070	9.330	822,400	7,571,227	9.2063	9.070	9.050	9.070	9.070	9.330	822,400	9.2063	-1.73%
2019-03-20	9.230	9.230	9.240	9.170	9.300	778,000	7,163,300	9.2073	9.230	9.230	9.240	9.170	9.300	778,000	9.2073	-0.43%
2019-03-19	9.270	9.260	9.280	9.190	9.350	832,000	7,705,506	9.2614	9.270	9.260	9.280	9.190	9.350	832,000	9.2614	-0.11%
2019-03-18	9.280	9.280	9.290	9.000	9.280	2,057,900	18,908,699	9.1883	9.280	9.280	9.290	9.000	9.280	2,057,900	9.1883	2.43%
2019-03-15	9.060	9.050	9.070	8.930	9.180	2,611,300	23,752,435	9.0960	9.060	9.050	9.070	8.930	9.180	2,611,300	9.0960	1.46%
2019-03-14	8.930	8.920	8.940	8.800	8.960	802,700	7,140,263	8.8953	8.930	8.920	8.940	8.800	8.960	802,700	8.8953	0.79%
2019-03-13	8.860	8.850	8.870	8.810	8.970	1,003,500	8,905,979	8.8749	8.860	8.850	8.870	8.810	8.970	1,003,500	8.8749	-1.45%
2019-03-12	8.990	8.970	8.990	8.790	9.010	1,245,500	11,105,935	8.9168	8.990	8.970	8.990	8.790	9.010	1,245,500	8.9168	3.69%
2019-03-11	8.670	8.670	8.680	8.490	8.670	1,178,500	10,136,413	8.6011	8.670	8.670	8.680	8.490	8.670	1,178,500	8.6011	2.12%
2019-03-08	8.490	8.470	8.480	8.470	8.820	3,058,600	26,365,241	8.6200	8.490	8.470	8.480	8.470	8.820	3,058,600	8.6200	-5.25%
2019-03-07	8.960	8.950	8.960	8.930	9.130	2,130,700	19,190,394	9.0066	8.960	8.950	8.960	8.930	9.130	2,130,700	9.0066	-2.08%
2019-03-06	9.150	9.140	9.150	9.090	9.230	1,221,700	11,190,759	9.1600	9.150	9.140	9.150	9.090	9.230	1,221,700	9.1600	0.11%
2019-03-05	9.140	9.140	9.150	8.950	9.180	1,857,500	16,865,585	9.0797	9.140	9.140	9.150	8.950	9.180	1,857,500	9.0797	-0.11%
2019-03-04	9.150	9.140	9.150	9.040	9.420	1,953,400	18,064,801	9.2479	9.150	9.140	9.150	9.040	9.420	1,953,400	9.2479	1.22%
2019-03-01	9.040	9.030	9.040	8.900	9.050	2,422,300	21,790,867	8.9959	9.040	9.030	9.040	8.900	9.050	2,422,300	8.9959	2.38%
2019-02-28	8.830	8.830	8.840	8.800	9.000	889,400	7,924,607	8.9101	8.830	8.830	8.840	8.800	9.000	889,400	8.9101	-1.45%
2019-02-27	8.960	8.950	8.960	8.950	9.250	2,348,400	21,417,578	9.1201	8.960	8.950	8.960	8.950	9.250	2,348,400	9.1201	-1.97%
2019-02-26	9.140	9.130	9.140	9.070	9.280	1,845,200	16,953,404	9.1878	9.140	9.130	9.140	9.070	9.280	1,845,200	9.1878	-0.76%
2019-02-25	9.210	9.210	9.230	8.940	9.280	3,672,300	33,438,552	9.1056	9.210	9.210	9.230	8.940	9.280	3,672,300	9.1056	3.25%
2019-02-22	8.920	8.920	8.930	8.580	8.920	3,309,000	28,949,589	8.7487	8.920	8.920	8.930	8.580	8.920	3,309,000	8.7487	1.94%
2019-02-21	8.750	8.740	8.750	8.640	8.840	1,908,500	16,740,845	8.7717	8.750	8.740	8.750	8.640	8.840	1,908,500	8.7717	1.63%
2019-02-20	8.610	8.600	8.610	8.540	8.730	1,721,100	14,867,807	8.6385	8.610	8.600	8.610	8.540	8.730	1,721,100	8.6385	1.53%
2019-02-19	8.480	8.480	8.490	8.470	8.650	902,700	7,726,120	8.5589	8.480	8.480	8.490	8.470	8.650	902,700	8.5589	-0.24%
2019-02-18	8.500	8.500	8.510	8.370	8.530	2,596,300	22,044,511	8.4907	8.500	8.500	8.510	8.370	8.530	2,596,300	8.4907	4.04%
2019-02-15	8.170	8.160	8.180	8.170	8.460	3,100,300	25,582,613	8.2517	8.170	8.160	8.180	8.170	8.460	3,100,300	8.2517	-4.33%
2019-02-14	8.540	8.540	8.550	8.450	8.590	1,336,600	11,386,238	8.5188	8.540	8.540	8.550	8.450	8.590	1,336,600	8.5188	-0.70%
2019-02-13	8.600	8.590	8.600	8.360	8.630	2,459,200	20,955,288	8.5212	8.600	8.590	8.600	8.360	8.630	2,459,200	8.5212	2.87%
2019-02-12	8.360	8.360	8.370	8.220	8.380	2,682,800	22,245,690	8.2920	8.360	8.360	8.370	8.220	8.380	2,682,800	8.2920	0.60%
2019-02-11	8.310	8.300	8.310	8.130	8.320	1,573,400	12,954,285	8.2333	8.310	8.300	8.310	8.130	8.320	1,573,400	8.2333	0.97%
2019-02-08	8.230	8.230	8.240	7.980	8.250	1,680,000	13,633,353	8.1151	8.230	8.230	8.240	7.980	8.250	1,680,000	8.1151	-1.08%
2019-02-04	8.320	8.300	8.320	8.270	8.380	223,600	1,863,424	8.3337	8.320	8.300	8.320	8.270	8.380	223,600	8.3337	-0.72%
2019-02-01	8.380	8.380	8.390	8.330	8.500	1,536,800	12,925,812	8.4109	8.380	8.380	8.390	8.330	8.500	1,536,800	8.4109	0.24%
2019-01-31	8.360	8.360	8.370	8.200	8.410	1,350,200	11,253,720	8.3349	8.360	8.360	8.370	8.200	8.410	1,350,200	8.3349	3.08%
2019-01-30	8.110	8.110	8.120	7.980	8.160	1,056,100	8,549,568	8.0954	8.110	8.110	8.120	7.980	8.160	1,056,100	8.0954	0.12%
2019-01-29	8.100	8.100	8.120	7.970	8.130	827,900	6,675,897	8.0637	8.100	8.100	8.120	7.970	8.130	827,900	8.0637	-0.12%
2019-01-28	8.110	8.110	8.130	8.060	8.280	1,075,400	8,812,472	8.1946	8.110	8.110	8.130	8.060	8.280	1,075,400	8.1946	0.12%
2019-01-25	8.100	8.100	8.110	7.900	8.120	1,228,300	9,895,782	8.0565	8.100	8.100	8.110	7.900	8.120	1,228,300	8.0565	3.18%
2019-01-24	7.850	7.850	7.860	7.680	7.870	529,100	4,129,973	7.8057	7.850	7.850	7.860	7.680	7.870	529,100	7.8057	1.03%
2019-01-23	7.770	7.760	7.780	7.680	7.850	442,000	3,438,192	7.7787	7.770	7.760	7.780	7.680	7.850	442,000	7.7787	0.91%
2019-01-22	7.700	7.700	7.710	7.660	7.910	1,132,400	8,777,942	7.7516	7.700	7.700	7.710	7.660	7.910	1,132,400	7.7516	-2.16%
2019-01-21	7.870	7.870	7.880	7.770	7.930	1,772,000	13,928,632	7.8604	7.870	7.870	7.880	7.770	7.930	1,772,000	7.8604	1.16%
2019-01-18	7.780	7.780	7.800	7.600	7.820	1,727,400	13,429,213	7.7742	7.780	7.780	7.800	7.600	7.820	1,727,400	7.7742	2.64%
2019-01-17	7.580	7.580	7.590	7.520	7.730	1,723,600	13,144,861	7.6264	7.580	7.580	7.590	7.520	7.730	1,723,600	7.6264	-1.04%
2019-01-16	7.660	7.660	7.670	7.440	7.670	2,162,100	16,407,025	7.5885	7.660	7.660	7.670	7.440	7.670	2,162,100	7.5885	1.32%
2019-01-15	7.560	7.560	7.570	7.370	7.620	2,509,400	18,822,980	7.5010	7.560	7.560	7.570	7.370	7.620	2,509,400	7.5010	3.85%
2019-01-14	7.280	7.270	7.280	7.250	7.480	1,617,400	11,840,256	7.3205	7.280	7.270	7.280	7.250	7.480	1,617,400	7.3205	-3.06%
2019-01-11	7.510	7.500	7.510	7.420	7.550	2,155,400	16,182,772	7.5080	7.510	7.500	7.510	7.420	7.550	2,155,400	7.5080	0.94%
2019-01-10	7.440	7.430	7.440	7.270	7.470	1,513,400	11,188,502	7.3930	7.440	7.430	7.440	7.270	7.470	1,513,400	7.3930	0.81%
2019-01-09	7.380	7.370	7.390	7.280	7.500	3,453,100	25,532,673	7.3941	7.380	7.370	7.390	7.280	7.500	3,453,100	7.3941	4.38%
2019-01-08	7.070	7.050	7.080	7.000	7.160	2,124,100	15,061,323	7.0907	7.070	7.050	7.080	7.000	7.160	2,124,100	7.0907	0.00%
2019-01-07	7.070	7.060	7.070	6.990	7.180	2,067,800	14,655,193	7.0873	7.070	7.060	7.070	6.990	7.180	2,067,800	7.0873	2.02%
2019-01-04	6.930	6.920	6.930	6.600	6.960	2,177,700	14,913,428	6.8482	6.930	6.920	6.930	6.600	6.960	2,177,700	6.8482	4.05%
2019-01-03	6.660	6.650	6.660	6.590	6.780	1,433,000	9,567,319	6.6764	6.660	6.650	6.660	6.590	6.780	1,433,000	6.6764	-0.15%
2019-01-02	6.670	6.680	6.690	6.630	7.090	4,828,800	32,508,143	6.7321	6.670	6.680	6.690	6.630	7.090	4,828,800	6.7321	-5.92%
2018-12-31	7.090	7.070	7.080	7.020	7.170	1,825,000	12,948,815	7.0952	7.090	7.070	7.080	7.020	7.170	1,825,000	7.0952	2.60%
2018-12-28	6.910	6.890	6.910	6.900	7.000	1,301,400	9,019,365	6.9305	6.910	6.890	6.910	6.900	7.000	1,301,400	6.9305	0.00%
2018-12-27	6.910	6.900	6.920	6.890	7.180	2,418,900	17,051,353	7.0492	6.910	6.900	6.920	6.890	7.180	2,418,900	7.0492	-1.29%
2018-12-24	7.000	7.000	7.010	6.860	7.020	894,400	6,186,771	6.9172	7.000	7.000	7.010	6.860	7.020	894,400	6.9172	-1.41%
2018-12-21	7.100	7.080	7.090	6.830	7.100	2,316,300	16,094,021	6.9482	7.100	7.080	7.090	6.830	7.100	2,316,300	6.9482	0.57%
2018-12-20	7.060	7.060	7.070	6.940	7.200	2,403,600	17,018,851	7.0806	7.060	7.060	7.070	6.940	7.200	2,403,600	7.0806	-2.22%
2018-12-19	7.220	7.220	7.230	7.200	7.320	1,525,100	11,054,750	7.2485	7.220	7.220	7.230	7.200	7.320	1,525,100	7.2485	-0.96%
2018-12-18	7.290	7.290	7.300	7.180	7.530	5,309,800	38,728,244	7.2937	7.290	7.290	7.300	7.180	7.530	5,309,800	7.2937	-2.41%
2018-12-17	7.470	7.460	7.470	7.410	7.540	1,638,800	12,271,855	7.4883	7.470	7.460	7.470	7.410	7.540	1,638,800	7.4883	0.27%
2018-12-14	7.450	7.450	7.460	7.440	7.570	2,634,000	19,744,219	7.4959	7.450	7.450	7.460	7.440	7.570	2,634,000	7.4959	-3.99%
2018-12-13	7.760	7.760	7.770	7.600	7.800	2,712,300	20,926,654	7.7155	7.760	7.760	7.770	7.600	7.800	2,712,300	7.7155	2.78%
2018-12-12	7.550	7.540	7.550	7.450	7.580	1,987,200	14,965,446	7.5309	7.550	7.540	7.550	7.450	7.580	1,987,200	7.5309	3.28%
2018-12-11	7.310	7.290	7.310	7.230	7.360	2,259,900	16,487,153	7.2955	7.310	7.290	7.310	7.230	7.360	2,259,900	7.2955	-0.27%
2018-12-10	7.330	7.330	7.340	7.230	7.410	2,593,800	18,979,119	7.3171	7.330	7.330	7.340	7.230	7.410	2,593,800	7.3171	-2.53%
2018-12-07	7.520	7.520	7.530	7.520	7.720	2,487,600	18,960,780	7.6221	7.520	7.520	7.530	7.520	7.720	2,487,600	7.6221	-1.70%
2018-12-06	7.650	7.640	7.650	7.560	7.970	5,015,000	38,230,466	7.6232	7.650	7.640	7.650	7.560	7.970	5,015,000	7.6232	-5.09%
2018-12-05	8.060	8.060	8.070	8.000	8.080	1,875,700	15,104,112	8.0525	8.060	8.060	8.070	8.000	8.080	1,875,700	8.0525	-2.66%
2018-12-04	8.280	8.270	8.280	8.140	8.280	1,553,800	12,763,778	8.2146	8.280	8.270	8.280	8.140	8.280	1,553,800	8.2146	0.24%
2018-12-03	8.260	8.250	8.260	8.150	8.370	2,435,900	20,174,435	8.2821	8.260	8.250	8.260	8.150	8.370	2,435,900	8.2821	4.69%
2018-11-30	7.890	7.890	7.900	7.800	7.960	1,816,500	14,332,223	7.8900	7.890	7.890	7.900	7.800	7.960	1,816,500	7.8900	0.90%
2018-11-29	7.820	7.810	7.820	7.770	8.030	2,644,900	20,952,763	7.9219	7.820	7.810	7.820	7.770	8.030	2,644,900	7.9219	-0.64%
2018-11-28	7.870	7.870	7.880	7.700	7.900	1,904,500	14,897,370	7.8222	7.870	7.870	7.880	7.700	7.900	1,904,500	7.8222	2.47%
2018-11-27	7.680	7.680	7.690	7.570	7.790	2,223,800	17,103,459	7.6911	7.680	7.680	7.690	7.570	7.790	2,223,800	7.6911	-0.52%
2018-11-26	7.720	7.710	7.730	7.570	7.780	3,315,200	25,486,381	7.6877	7.720	7.710	7.730	7.570	7.780	3,315,200	7.6877	2.66%
2018-11-23	7.520	7.510	7.520	7.440	7.570	2,169,400	16,249,422	7.4903	7.520	7.510	7.520	7.440	7.570	2,169,400	7.4903	-1.05%
2018-11-22	7.600	7.600	7.610	7.530	7.740	1,985,300	15,049,511	7.5805	7.600	7.600	7.610	7.530	7.740	1,985,300	7.5805	-1.17%
2018-11-21	7.690	7.690	7.700	7.450	7.700	2,982,800	22,614,644	7.5817	7.690	7.690	7.700	7.450	7.700	2,982,800	7.5817	0.52%
2018-11-20	7.650	7.640	7.660	7.550	7.760	2,593,900	19,904,045	7.6734	7.650	7.640	7.660	7.550	7.760	2,593,900	7.6734	-2.80%
2018-11-19	7.870	7.850	7.870	7.770	7.970	3,844,100	30,232,890	7.8648	7.870	7.850	7.870	7.770	7.970	3,844,100	7.8648	0.90%
2018-11-16	7.800	7.790	7.800	7.620	7.860	4,115,400	31,915,526	7.7551	7.800	7.790	7.800	7.620	7.860	4,115,400	7.7551	0.00%
2018-11-15	7.800	7.790	7.810	7.520	7.810	3,189,000	24,512,002	7.6864	7.800	7.790	7.810	7.520	7.810	3,189,000	7.6864	3.31%
2018-11-14	7.550	7.550	7.560	7.470	7.670	1,932,800	14,635,666	7.5723	7.550	7.550	7.560	7.470	7.670	1,932,800	7.5723	-1.56%
2018-11-13	7.670	7.670	7.680	7.300	7.690	4,832,700	36,536,572	7.5603	7.670	7.670	7.680	7.300	7.690	4,832,700	7.5603	0.39%
2018-11-12	7.640	7.620	7.640	7.540	7.730	2,149,700	16,401,071	7.6295	7.640	7.620	7.640	7.540	7.730	2,149,700	7.6295	0.26%
2018-11-09	7.620	7.620	7.630	7.510	7.820	3,347,800	25,600,802	7.6471	7.620	7.620	7.630	7.510	7.820	3,347,800	7.6471	-5.22%
2018-11-08	8.040	8.030	8.040	7.970	8.150	2,428,900	19,645,482	8.0882	8.040	8.030	8.040	7.970	8.150	2,428,900	8.0882	1.77%
2018-11-07	7.900	7.900	7.910	7.800	8.140	2,871,800	22,972,116	7.9992	7.900	7.900	7.910	7.800	8.140	2,871,800	7.9992	-0.13%
2018-11-06	7.910	7.900	7.920	7.770	7.960	2,447,400	19,216,447	7.8518	7.910	7.900	7.920	7.770	7.960	2,447,400	7.8518	2.06%
2018-11-05	7.750	7.750	7.760	7.640	7.850	3,561,800	27,608,011	7.7511	7.750	7.750	7.760	7.640	7.850	3,561,800	7.7511	-3.25%
2018-11-02	8.010	8.000	8.020	7.650	8.030	12,312,400	96,702,511	7.8541	8.010	8.000	8.020	7.650	8.030	12,312,400	7.8541	8.39%
2018-11-01	7.390	7.390	7.400	7.240	7.500	3,455,400	25,714,080	7.4417	7.390	7.390	7.400	7.240	7.500	3,455,400	7.4417	2.64%
2018-10-31	7.200	7.190	7.200	7.090	7.230	3,817,200	27,385,610	7.1743	7.200	7.190	7.200	7.090	7.230	3,817,200	7.1743	2.27%
2018-10-30	7.040	7.030	7.040	6.910	7.250	3,605,000	25,481,722	7.0684	7.040	7.030	7.040	6.910	7.250	3,605,000	7.0684	-0.28%
2018-10-29	7.060	7.050	7.070	6.950	7.240	2,445,600	17,220,923	7.0416	7.060	7.050	7.070	6.950	7.240	2,445,600	7.0416	-0.70%
2018-10-26	7.110	7.100	7.110	6.990	7.300	4,394,400	31,270,115	7.1159	7.110	7.100	7.110	6.990	7.300	4,394,400	7.1159	-2.07%
2018-10-25	7.260	7.260	7.280	6.990	7.260	9,280,300	65,536,711	7.0619	7.260	7.260	7.280	6.990	7.260	9,280,300	7.0619	-1.22%
2018-10-24	7.350	7.330	7.350	7.260	7.620	8,675,500	63,980,547	7.3749	7.350	7.330	7.350	7.260	7.620	8,675,500	7.3749	-0.14%
2018-10-23	7.360	7.350	7.370	7.280	7.720	5,345,700	39,813,753	7.4478	7.360	7.350	7.370	7.280	7.720	5,345,700	7.4478	-5.28%
2018-10-22	7.770	7.760	7.770	7.450	7.890	9,981,100	77,339,650	7.7486	7.770	7.760	7.770	7.450	7.890	9,981,100	7.7486	5.43%
2018-10-19	7.370	7.370	7.390	7.080	7.500	8,910,700	65,558,735	7.3573	7.370	7.370	7.390	7.080	7.500	8,910,700	7.3573	1.94%
2018-10-18	7.230	7.230	7.250	7.140	7.420	1,516,900	10,974,035	7.2345	7.230	7.230	7.250	7.140	7.420	1,516,900	7.2345	-1.09%
2018-10-16	7.310	7.310	7.320	7.240	7.500	3,660,100	26,935,817	7.3593	7.310	7.310	7.320	7.240	7.500	3,660,100	7.3593	0.69%
2018-10-15	7.260	7.250	7.270	7.210	7.480	5,639,400	41,234,860	7.3119	7.260	7.250	7.270	7.210	7.480	5,639,400	7.3119	-2.94%
2018-10-12	7.480	7.470	7.490	7.240	7.550	3,802,700	28,059,226	7.3788	7.480	7.470	7.490	7.240	7.550	3,802,700	7.3788	4.18%
2018-10-11	7.180	7.170	7.190	7.050	7.280	11,917,600	85,264,242	7.1545	7.180	7.170	7.190	7.050	7.280	11,917,600	7.1545	-7.24%
2018-10-10	7.740	7.740	7.750	7.700	7.920	3,401,600	26,525,544	7.7980	7.740	7.740	7.750	7.700	7.920	3,401,600	7.7980	0.52%
2018-10-09	7.700	7.690	7.700	7.620	7.820	2,515,100	19,470,525	7.7415	7.700	7.690	7.700	7.620	7.820	2,515,100	7.7415	0.52%
2018-10-08	7.660	7.650	7.660	7.640	7.970	5,188,400	40,290,956	7.7656	7.660	7.650	7.660	7.640	7.970	5,188,400	7.7656	-2.30%
2018-10-05	7.840	7.830	7.850	7.740	8.000	5,852,000	45,708,718	7.8108	7.840	7.830	7.850	7.740	8.000	5,852,000	7.8108	-3.80%
2018-10-04	8.150	7.910	8.180	7.820	8.180	4,711,800	37,302,493	7.9168	8.150	7.910	8.180	7.820	8.180	4,711,800	7.9168	-1.33%
2018-10-03	8.260	8.250	8.260	8.110	8.330	2,404,800	19,871,248	8.2632	8.260	8.250	8.260	8.110	8.330	2,404,800	8.2632	1.10%
2018-10-02	8.170	8.160	8.180	8.130	8.500	3,177,000	26,310,456	8.2815	8.170	8.160	8.180	8.130	8.500	3,177,000	8.2815	-4.67%
2018-09-28	8.570	8.570	8.580	8.520	8.720	5,746,100	49,405,308	8.5981	8.570	8.570	8.580	8.520	8.720	5,746,100	8.5981	1.18%
2018-09-27	8.470	8.460	8.470	8.450	8.670	4,063,500	34,678,871	8.5342	8.470	8.460	8.470	8.450	8.670	4,063,500	8.5342	-1.28%
2018-09-26	8.580	8.580	8.590	8.400	8.770	2,901,900	24,989,356	8.6114	8.580	8.580	8.590	8.400	8.770	2,901,900	8.6114	3.37%
2018-09-24	8.300	8.290	8.310	8.220	8.550	2,364,000	19,643,473	8.3094	8.300	8.290	8.310	8.220	8.550	2,364,000	8.3094	-4.05%
2018-09-21	8.650	8.640	8.650	8.370	8.700	2,804,500	24,001,589	8.5582	8.650	8.640	8.650	8.370	8.700	2,804,500	8.5582	4.22%
2018-09-20	8.300	8.280	8.290	8.200	8.400	2,448,500	20,323,528	8.3004	8.300	8.280	8.290	8.200	8.400	2,448,500	8.3004	1.22%
2018-09-19	8.200	8.200	8.210	7.970	8.280	7,557,800	61,520,106	8.1399	8.200	8.200	8.210	7.970	8.280	7,557,800	8.1399	3.40%
2018-09-18	7.930	7.920	7.930	7.640	7.990	6,750,700	53,014,369	7.8532	7.930	7.920	7.930	7.640	7.990	6,750,700	7.8532	1.67%
2018-09-17	7.800	7.780	7.800	7.670	7.830	3,458,100	26,889,481	7.7758	7.800	7.780	7.800	7.670	7.830	3,458,100	7.7758	-1.76%
2018-09-14	7.940	7.940	7.950	7.820	8.010	2,968,000	23,595,878	7.9501	7.940	7.940	7.950	7.820	8.010	2,968,000	7.9501	1.40%
2018-09-13	7.830	7.820	7.830	7.680	7.860	5,297,100	41,338,747	7.8040	7.830	7.820	7.830	7.680	7.860	5,297,100	7.8040	4.68%
2018-09-12	7.480	7.460	7.480	7.410	7.600	5,777,200	43,262,423	7.4885	7.480	7.460	7.480	7.410	7.600	5,777,200	7.4885	-1.71%
2018-09-11	7.610	7.600	7.610	7.590	7.790	4,116,300	31,553,790	7.6656	7.610	7.600	7.610	7.590	7.790	4,116,300	7.6656	-1.68%
2018-09-10	7.740	7.750	7.770	7.640	7.880	5,106,100	39,757,142	7.7862	7.740	7.750	7.770	7.640	7.880	5,106,100	7.7862	-2.27%
2018-09-07	7.920	7.910	7.930	7.850	8.160	3,248,900	25,988,159	7.9991	7.920	7.910	7.930	7.850	8.160	3,248,900	7.9991	-0.50%
2018-09-06	7.960	7.960	7.970	7.840	8.120	3,316,000	26,391,187	7.9587	7.960	7.960	7.970	7.840	8.120	3,316,000	7.9587	-1.24%
2018-09-05	8.060	8.060	8.070	8.010	8.350	3,504,000	28,533,277	8.1431	8.060	8.060	8.070	8.010	8.350	3,504,000	8.1431	-4.39%
2018-09-04	8.430	8.420	8.430	8.220	8.470	871,700	7,301,875	8.3766	8.430	8.420	8.430	8.220	8.470	871,700	8.3766	1.44%
2018-09-03	8.310	8.300	8.320	8.230	8.400	787,600	6,536,322	8.2990	8.310	8.300	8.320	8.230	8.400	787,600	8.2990	-0.72%
2018-08-31	8.370	8.370	8.380	8.260	8.450	2,307,000	19,233,893	8.3372	8.370	8.370	8.380	8.260	8.450	2,307,000	8.3372	-1.76%
2018-08-30	8.520	8.520	8.540	8.500	8.760	941,600	8,121,004	8.6247	8.520	8.520	8.540	8.500	8.760	941,600	8.6247	-1.96%
2018-08-29	8.690	8.670	8.690	8.650	8.760	635,200	5,538,152	8.7188	8.690	8.670	8.690	8.650	8.760	635,200	8.7188	-0.23%
2018-08-28	8.710	8.700	8.720	8.650	8.880	2,668,502	23,414,485	8.7744	8.710	8.700	8.720	8.650	8.880	2,668,502	8.7744	0.81%
2018-08-27	8.640	8.640	8.660	8.400	8.720	2,155,300	18,584,280	8.6226	8.640	8.640	8.660	8.400	8.720	2,155,300	8.6226	4.85%
2018-08-24	8.240	8.240	8.260	8.120	8.360	3,419,300	28,181,519	8.2419	8.240	8.240	8.260	8.120	8.360	3,419,300	8.2419	-0.48%
2018-08-23	8.280	8.270	8.290	8.190	8.440	2,450,300	20,231,612	8.2568	8.280	8.270	8.290	8.190	8.440	2,450,300	8.2568	-0.84%
2018-08-22	8.350	8.330	8.340	8.120	8.380	3,688,200	30,479,140	8.2640	8.350	8.330	8.340	8.120	8.380	3,688,200	8.2640	2.20%
2018-08-21	8.170	8.150	8.170	8.030	8.210	1,393,700	11,349,807	8.1437	8.170	8.150	8.170	8.030	8.210	1,393,700	8.1437	1.87%
2018-08-20	8.020	8.010	8.020	7.800	8.060	2,936,200	23,433,168	7.9808	8.020	8.010	8.020	7.800	8.060	2,936,200	7.9808	2.17%
2018-08-17	7.850	7.830	7.850	7.770	7.980	3,153,800	24,915,760	7.9002	7.850	7.830	7.850	7.770	7.980	3,153,800	7.9002	0.64%
2018-08-16	7.800	7.800	7.810	7.670	8.000	4,797,300	37,636,757	7.8454	7.800	7.800	7.810	7.670	8.000	4,797,300	7.8454	-0.89%
2018-08-15	7.870	7.860	7.880	7.820	8.120	3,517,000	27,911,567	7.9362	7.870	7.860	7.880	7.820	8.120	3,517,000	7.9362	-3.91%
2018-08-14	8.190	8.190	8.200	8.060	8.270	1,954,300	15,940,771	8.1568	8.190	8.190	8.200	8.060	8.270	1,954,300	8.1568	-0.61%
2018-08-13	8.240	8.240	8.250	8.140	8.340	5,570,300	45,778,073	8.2182	8.240	8.240	8.250	8.140	8.340	5,570,300	8.2182	-3.06%
2018-08-10	8.500	8.500	8.520	8.470	8.710	2,371,400	20,385,437	8.5964	8.500	8.500	8.520	8.470	8.710	2,371,400	8.5964	-1.39%
2018-08-09	8.620	8.620	8.630	8.300	8.710	4,103,100	35,197,200	8.5782	8.620	8.620	8.630	8.300	8.710	4,103,100	8.5782	2.01%
2018-08-08	8.450	8.440	8.450	8.380	8.500	2,427,500	20,499,241	8.4446	8.450	8.440	8.450	8.380	8.500	2,427,500	8.4446	0.72%
2018-08-07	8.390	8.380	8.400	8.160	8.450	3,189,200	26,556,994	8.3272	8.390	8.380	8.400	8.160	8.450	3,189,200	8.3272	2.69%
2018-08-06	8.170	8.160	8.170	8.110	8.400	5,359,800	44,460,206	8.2951	8.170	8.160	8.170	8.110	8.400	5,359,800	8.2951	0.12%
2018-08-03	8.160	8.150	8.160	8.100	8.250	3,108,900	25,353,362	8.1551	8.160	8.150	8.160	8.100	8.250	3,108,900	8.1551	-0.49%
2018-08-02	8.200	8.200	8.210	8.090	8.490	5,865,700	48,287,006	8.2321	8.200	8.200	8.210	8.090	8.490	5,865,700	8.2321	-4.32%
2018-08-01	8.570	8.570	8.580	8.510	8.870	2,493,900	21,601,512	8.6617	8.570	8.570	8.580	8.510	8.870	2,493,900	8.6617	-1.27%
2018-07-31	8.680	8.660	8.680	8.610	8.730	1,059,800	9,175,832	8.6581	8.680	8.660	8.680	8.610	8.730	1,059,800	8.6581	-0.46%
2018-07-30	8.720	8.700	8.710	8.590	8.850	3,333,500	28,914,935	8.6740	8.720	8.700	8.710	8.590	8.850	3,333,500	8.6740	0.11%
2018-07-27	8.710	8.700	8.710	8.550	8.730	1,550,900	13,435,139	8.6628	8.710	8.700	8.710	8.550	8.730	1,550,900	8.6628	0.35%
2018-07-26	8.680	8.670	8.690	8.560	8.940	3,779,200	32,928,394	8.7131	8.680	8.670	8.690	8.560	8.940	3,779,200	8.7131	-0.91%
2018-07-25	8.760	8.760	8.780	8.670	8.830	2,997,400	26,170,751	8.7312	8.760	8.760	8.780	8.670	8.830	2,997,400	8.7312	1.62%
2018-07-24	8.620	8.600	8.620	8.250	8.670	5,892,700	50,355,411	8.5454	8.620	8.600	8.620	8.250	8.670	5,892,700	8.5454	4.74%
2018-07-23	8.230	8.220	8.240	8.050	8.340	8,772,700	72,371,452	8.2496	8.230	8.220	8.240	8.050	8.340	8,772,700	8.2496	0.49%
2018-07-20	8.190	8.180	8.200	7.740	8.260	9,602,100	77,042,712	8.0235	8.190	8.180	8.200	7.740	8.260	9,602,100	8.0235	3.15%
2018-07-19	7.940	7.940	7.950	7.940	8.200	3,003,600	24,291,424	8.0874	7.940	7.940	7.950	7.940	8.200	3,003,600	8.0874	-1.12%
2018-07-18	8.030	8.020	8.030	7.960	8.220	3,280,100	26,500,468	8.0792	8.030	8.020	8.030	7.960	8.220	3,280,100	8.0792	-0.12%
2018-07-17	8.040	8.040	8.050	7.960	8.130	3,637,100	29,163,656	8.0184	8.040	8.040	8.050	7.960	8.130	3,637,100	8.0184	-2.07%
2018-07-16	8.210	8.210	8.220	8.060	8.360	3,566,500	29,112,466	8.1628	8.210	8.210	8.220	8.060	8.360	3,566,500	8.1628	-0.73%
2018-07-13	8.270	8.260	8.270	8.260	8.430	3,404,700	28,423,534	8.3483	8.270	8.260	8.270	8.260	8.430	3,404,700	8.3483	-0.36%
2018-07-12	8.300	8.290	8.310	8.130	8.430	4,925,000	41,020,545	8.3290	8.300	8.290	8.310	8.130	8.430	4,925,000	8.3290	2.09%
2018-07-11	8.130	8.130	8.140	7.950	8.240	4,995,100	40,293,748	8.0667	8.130	8.130	8.140	7.950	8.240	4,995,100	8.0667	-3.21%
2018-07-10	8.400	8.390	8.410	8.380	8.550	3,948,600	33,406,525	8.4603	8.400	8.390	8.410	8.380	8.550	3,948,600	8.4603	0.72%
2018-07-09	8.340	8.330	8.340	8.240	8.450	4,397,000	36,826,045	8.3753	8.340	8.330	8.340	8.240	8.450	4,397,000	8.3753	4.12%
2018-07-06	8.010	8.010	8.020	7.810	8.250	6,712,700	53,974,032	8.0406	8.010	8.010	8.020	7.810	8.250	6,712,700	8.0406	0.13%
2018-07-05	8.000	8.010	8.020	7.770	8.130	6,783,800	53,881,159	7.9426	8.000	8.010	8.020	7.770	8.130	6,783,800	7.9426	-0.37%
2018-07-04	8.030	8.010	8.030	7.950	8.330	4,429,300	35,910,727	8.1075	8.030	8.010	8.030	7.950	8.330	4,429,300	8.1075	-2.43%
2018-07-03	8.230	8.240	8.250	7.840	8.300	12,036,100	97,008,199	8.0598	8.230	8.240	8.250	7.840	8.300	12,036,100	8.0598	-3.06%
2018-06-29	8.490	8.480	8.500	8.220	8.550	5,406,500	45,613,854	8.4369	8.490	8.480	8.500	8.220	8.550	5,406,500	8.4369	3.28%
2018-06-28	8.220	8.220	8.230	8.040	8.360	8,157,300	66,997,792	8.2132	8.220	8.220	8.230	8.040	8.360	8,157,300	8.2132	0.24%
2018-06-27	8.200	8.210	8.230	8.170	8.700	4,941,200	41,260,442	8.3503	8.200	8.210	8.230	8.170	8.700	4,941,200	8.3503	-4.54%
2018-06-26	8.590	8.580	8.600	8.390	8.730	11,226,300	96,060,890	8.5568	8.590	8.580	8.600	8.390	8.730	11,226,300	8.5568	-1.26%
2018-06-25	8.700	8.690	8.700	8.650	9.000	2,076,500	18,305,354	8.8155	8.700	8.690	8.700	8.650	9.000	2,076,500	8.8155	-2.79%
2018-06-22	8.950	8.920	8.940	8.790	8.990	3,628,900	32,258,010	8.8892	8.950	8.920	8.940	8.790	8.990	3,628,900	8.8892	-0.22%
2018-06-21	8.970	8.950	8.970	8.940	9.350	6,212,800	56,539,783	9.1005	8.970	8.950	8.970	8.940	9.350	6,212,800	9.1005	-2.71%
2018-06-20	9.220	9.210	9.230	9.020	9.380	4,993,000	46,035,370	9.2200	9.220	9.210	9.230	9.020	9.380	4,993,000	9.2200	0.66%
2018-06-19	9.160	9.150	9.170	8.980	9.700	5,695,400	52,800,115	9.2707	9.160	9.150	9.170	8.980	9.700	5,695,400	9.2707	-6.15%
2018-06-15	9.760	9.750	9.760	9.730	9.940	2,035,900	20,045,997	9.8463	9.760	9.750	9.760	9.730	9.940	2,035,900	9.8463	-1.71%
2018-06-14	9.930	9.920	9.930	9.810	10.14	2,161,100	21,592,385	9.9914	9.930	9.920	9.930	9.810	10.14	2,161,100	9.9914	-1.10%
2018-06-13	10.04	10.04	10.06	10.02	10.24	1,018,500	10,309,736	10.123	10.04	10.04	10.06	10.02	10.24	1,018,500	10.122	-2.71%
2018-06-12	10.32	10.30	10.32	10.16	10.40	808,400	8,366,888	10.350	10.32	10.30	10.32	10.16	10.40	808,400	10.350	0.00%
2018-06-11	10.32	10.28	10.32	10.16	10.34	879,400	9,029,190	10.267	10.32	10.28	10.32	10.16	10.34	879,400	10.267	0.78%
2018-06-08	10.24	10.22	10.24	10.18	10.60	1,483,600	15,420,846	10.394	10.24	10.22	10.24	10.18	10.60	1,483,600	10.394	-4.48%
2018-06-07	10.72	10.70	10.72	10.50	10.74	2,427,099	25,837,493	10.645	10.72	10.70	10.72	10.50	10.74	2,427,099	10.645	3.08%
2018-06-06	10.40	10.38	10.42	10.40	10.52	1,137,800	11,900,492	10.459	10.40	10.38	10.42	10.40	10.52	1,137,800	10.459	0.39%
2018-06-05	10.36	10.36	10.38	10.24	10.44	807,600	8,341,166	10.328	10.36	10.36	10.38	10.24	10.44	807,600	10.328	0.00%
2018-06-04	10.36	10.34	10.36	10.14	10.40	1,640,900	16,891,970	10.294	10.36	10.34	10.36	10.14	10.40	1,640,900	10.294	3.81%
2018-06-01	9.980	9.980	9.990	9.860	10.06	2,499,500	24,875,924	9.9524	9.980	9.980	9.990	9.860	10.06	2,499,500	9.9524	0.91%
2018-05-31	9.890	9.890	9.900	9.650	9.910	3,129,700	30,623,094	9.7847	9.890	9.890	9.900	9.650	9.910	3,129,700	9.7847	3.78%
2018-05-30	9.530	9.530	9.540	9.440	9.720	3,773,600	35,959,850	9.5293	9.530	9.530	9.540	9.440	9.720	3,773,600	9.5293	-2.95%
2018-05-29	9.820	9.820	9.830	9.790	10.04	3,386,500	33,527,112	9.9002	9.820	9.820	9.830	9.790	10.04	3,386,500	9.9002	-2.77%
2018-05-28	10.10	10.10	10.12	9.920	10.16	1,282,000	12,925,735	10.083	10.10	10.10	10.12	9.920	10.16	1,282,000	10.082	1.00%
2018-05-25	10.00	9.990	10.02	9.950	10.08	491,400	4,922,736	10.018	10.00	9.990	10.02	9.950	10.08	491,400	10.018	-0.99%
2018-05-24	10.10	10.08	10.10	9.950	10.12	552,000	5,536,129	10.029	10.10	10.08	10.10	9.950	10.12	552,000	10.029	1.00%
2018-05-23	10.00	9.980	9.990	9.990	10.42	2,147,700	21,673,115	10.091	10.00	9.980	9.990	9.990	10.42	2,147,700	10.091	-4.40%
2018-05-21	10.46	10.46	10.48	10.44	10.68	999,300	10,589,730	10.597	10.46	10.46	10.48	10.44	10.68	999,300	10.597	0.00%
2018-05-18	10.46	10.44	10.46	10.28	10.54	575,100	5,994,138	10.423	10.46	10.44	10.46	10.28	10.54	575,100	10.423	0.97%
2018-05-17	10.36	10.36	10.38	10.30	10.64	1,536,600	16,070,274	10.458	10.36	10.36	10.38	10.30	10.64	1,536,600	10.458	-1.71%
2018-05-16	10.54	10.52	10.54	10.30	10.58	1,852,200	19,418,190	10.484	10.54	10.52	10.54	10.30	10.58	1,852,200	10.484	-0.19%
2018-05-15	10.56	10.56	10.58	10.50	10.72	1,244,100	13,160,724	10.579	10.56	10.56	10.58	10.50	10.72	1,244,100	10.579	-1.49%
2018-05-14	10.72	10.70	10.74	10.58	10.76	1,679,100	17,948,168	10.689	10.72	10.70	10.74	10.58	10.76	1,679,100	10.689	3.28%
2018-05-11	10.38	10.38	10.40	10.30	10.50	2,050,200	21,376,352	10.427	10.38	10.38	10.40	10.30	10.50	2,050,200	10.426	1.57%
2018-05-10	10.22	10.20	10.24	10.12	10.32	2,501,800	25,579,432	10.224	10.22	10.20	10.24	10.12	10.32	2,501,800	10.224	0.79%
2018-05-09	10.14	10.12	10.16	9.970	10.18	1,474,200	14,880,017	10.094	10.14	10.12	10.16	9.970	10.18	1,474,200	10.094	0.80%
2018-05-08	10.06	10.04	10.08	9.760	10.16	4,105,000	41,268,057	10.053	10.06	10.04	10.08	9.760	10.16	4,105,000	10.053	3.07%
2018-05-07	9.760	9.750	9.760	9.570	9.890	2,149,100	20,870,324	9.7112	9.760	9.750	9.760	9.570	9.890	2,149,100	9.7112	1.77%
2018-05-04	9.590	9.590	9.600	9.550	9.900	2,210,600	21,413,593	9.6868	9.590	9.590	9.600	9.550	9.900	2,210,600	9.6868	-2.74%
2018-05-03	9.860	9.850	9.860	9.690	10.04	4,792,000	46,876,895	9.7823	9.860	9.850	9.860	9.690	10.04	4,792,000	9.7823	-2.57%
2018-05-02	10.12	10.10	10.12	10.02	10.30	3,855,600	38,860,196	10.079	10.12	10.10	10.12	10.02	10.30	3,855,600	10.079	-2.69%
2018-04-30	10.40	10.38	10.40	9.950	10.44	3,615,500	37,278,369	10.311	10.40	10.38	10.40	9.950	10.44	3,615,500	10.311	4.94%
2018-04-27	9.910	9.910	9.920	9.730	10.00	2,395,400	23,677,683	9.8846	9.910	9.910	9.920	9.730	10.00	2,395,400	9.8846	1.95%
2018-04-26	9.720	9.730	9.750	9.650	10.12	5,685,600	55,634,072	9.7851	9.720	9.730	9.750	9.650	10.12	5,685,600	9.7851	-2.61%
2018-04-25	9.980	9.980	9.990	9.930	10.20	2,803,100	28,075,680	10.016	9.980	9.980	9.990	9.930	10.20	2,803,100	10.016	-2.92%
2018-04-24	10.28	10.28	10.30	9.900	10.30	3,895,900	39,628,002	10.172	10.28	10.28	10.30	9.900	10.30	3,895,900	10.172	4.47%
2018-04-23	9.840	9.840	9.850	9.790	10.04	5,198,800	51,364,497	9.8801	9.840	9.840	9.850	9.790	10.04	5,198,800	9.8801	-0.51%
2018-04-20	9.890	9.880	9.900	9.870	10.30	6,229,200	62,705,248	10.066	9.890	9.880	9.900	9.870	10.30	6,229,200	10.066	-3.42%
2018-04-19	10.24	10.24	10.26	9.980	10.30	2,924,900	29,706,558	10.156	10.24	10.24	10.26	9.980	10.30	2,924,900	10.156	4.17%
2018-04-18	9.830	9.820	9.840	9.670	10.06	3,779,800	37,067,737	9.8068	9.830	9.820	9.840	9.670	10.06	3,779,800	9.8068	1.24%
2018-04-17	9.710	9.710	9.730	9.650	10.00	5,576,400	54,703,130	9.8098	9.710	9.710	9.730	9.650	10.00	5,576,400	9.8098	-1.22%
2018-04-16	9.830	9.820	9.830	9.750	10.28	6,581,200	65,543,788	9.9592	9.830	9.820	9.830	9.750	10.28	6,581,200	9.9592	-4.93%
2018-04-13	10.34	10.34	10.36	10.22	10.50	4,636,300	48,060,026	10.366	10.34	10.34	10.36	10.22	10.50	4,636,300	10.366	-0.19%
2018-04-12	10.36	10.34	10.36	10.24	10.52	2,941,600	30,544,842	10.384	10.36	10.34	10.36	10.24	10.52	2,941,600	10.384	-0.38%
2018-04-11	10.40	10.38	10.40	10.30	10.56	4,808,000	50,252,836	10.452	10.40	10.38	10.40	10.30	10.56	4,808,000	10.452	0.19%
2018-04-10	10.38	10.38	10.40	9.950	10.48	6,699,200	68,598,433	10.240	10.38	10.38	10.40	9.950	10.48	6,699,200	10.240	3.90%
2018-04-09	9.990	9.980	9.990	9.800	10.22	5,727,200	57,409,154	10.024	9.990	9.980	9.990	9.800	10.22	5,727,200	10.024	1.73%
2018-04-06	9.820	9.820	9.830	9.700	9.980	4,945,600	48,674,076	9.8419	9.820	9.820	9.830	9.700	9.980	4,945,600	9.8419	1.03%
2018-04-04	9.720	9.710	9.730	9.710	10.18	5,787,500	57,613,098	9.9547	9.720	9.710	9.730	9.710	10.18	5,787,500	9.9547	-3.95%
2018-04-03	10.12	10.10	10.12	9.740	10.20	3,207,700	31,838,448	9.9256	10.12	10.10	10.12	9.740	10.20	3,207,700	9.9256	1.61%
2018-03-29	9.960	9.950	9.960	9.680	10.06	6,015,300	59,430,891	9.8800	9.960	9.950	9.960	9.680	10.06	6,015,300	9.8800	0.10%
2018-03-28	9.950	9.930	9.950	9.920	10.30	4,509,900	45,313,813	10.048	9.950	9.930	9.950	9.920	10.30	4,509,900	10.048	-4.51%
2018-03-27	10.42	10.40	10.44	10.34	10.54	3,287,700	34,312,664	10.437	10.42	10.40	10.44	10.34	10.54	3,287,700	10.437	2.16%
2018-03-26	10.20	10.20	10.22	9.810	10.22	8,673,700	86,792,600	10.006	10.20	10.20	10.22	9.810	10.22	8,673,700	10.006	0.79%
2018-03-23	10.12	10.10	10.12	9.800	10.18	18,747,000	186,938,714	9.9717	10.12	10.10	10.12	9.800	10.18	18,747,000	9.9717	-4.53%
2018-03-22	10.60	10.62	10.64	10.58	11.16	4,050,900	43,967,092	10.854	10.60	10.62	10.64	10.58	11.16	4,050,900	10.854	-1.85%
2018-03-21	10.80	10.78	10.80	10.78	11.30	6,266,700	69,744,328	11.129	10.80	10.78	10.80	10.78	11.30	6,266,700	11.129	-1.28%
2018-03-20	10.94	10.92	10.94	10.72	11.00	4,655,400	50,493,600	10.846	10.94	10.92	10.94	10.72	11.00	4,655,400	10.846	-0.73%
2018-03-19	11.02	11.00	11.04	10.82	11.18	7,432,600	81,896,958	11.019	11.02	11.00	11.04	10.82	11.18	7,432,600	11.019	0.18%
2018-03-16	11.00	10.98	11.00	10.92	11.28	5,422,800	59,818,786	11.031	11.00	10.98	11.00	10.92	11.28	5,422,800	11.031	-1.43%
2018-03-15	11.16	11.14	11.18	10.78	11.22	7,856,000	86,117,210	10.962	11.16	11.14	11.18	10.78	11.22	7,856,000	10.962	0.54%
2018-03-14	11.10	11.08	11.10	10.84	11.10	5,228,900	57,019,536	10.905	11.10	11.08	11.10	10.84	11.10	5,228,900	10.905	-0.72%
2018-03-13	11.18	11.16	11.18	11.06	11.36	6,158,400	68,942,930	11.195	11.18	11.16	11.18	11.06	11.36	6,158,400	11.195	0.72%
2018-03-12	11.10	11.10	11.12	10.90	11.14	7,129,800	78,920,996	11.069	11.10	11.10	11.12	10.90	11.14	7,129,800	11.069	4.32%
2018-03-09	10.64	10.62	10.66	10.58	10.74	4,080,300	43,465,378	10.653	10.64	10.62	10.66	10.58	10.74	4,080,300	10.652	1.14%
2018-03-08	10.52	10.50	10.52	10.36	10.60	6,185,800	64,858,624	10.485	10.52	10.50	10.52	10.36	10.60	6,185,800	10.485	2.33%
2018-03-07	10.28	10.26	10.28	10.16	10.66	8,799,000	91,309,516	10.377	10.28	10.26	10.28	10.16	10.66	8,799,000	10.377	-1.91%
2018-03-06	10.48	10.46	10.48	10.10	10.56	11,497,900	118,457,026	10.303	10.48	10.46	10.48	10.10	10.56	11,497,900	10.302	5.43%
2018-03-05	9.940	9.940	9.960	9.890	10.40	10,213,000	102,854,610	10.071	9.940	9.940	9.960	9.890	10.40	10,213,000	10.071	-2.93%
2018-03-02	10.24	10.22	10.26	10.20	10.40	9,197,300	94,733,260	10.300	10.24	10.22	10.26	10.20	10.40	9,197,300	10.300	-4.30%
2018-03-01	10.70	10.68	10.70	10.22	10.74	11,251,000	117,481,418	10.442	10.70	10.68	10.70	10.22	10.74	11,251,000	10.442	1.71%
2018-02-28	10.52	10.52	10.54	10.46	10.92	13,137,100	139,975,108	10.655	10.52	10.52	10.54	10.46	10.92	13,137,100	10.655	-4.71%
2018-02-27	11.04	11.02	11.06	10.92	11.60	8,468,700	95,448,758	11.271	11.04	11.02	11.06	10.92	11.60	8,468,700	11.271	-2.99%
2018-02-26	11.38	11.36	11.38	11.26	11.56	3,132,200	35,775,130	11.422	11.38	11.36	11.38	11.26	11.56	3,132,200	11.422	1.07%
2018-02-23	11.26	11.24	11.28	10.88	11.32	6,029,300	67,359,082	11.172	11.26	11.24	11.28	10.88	11.32	6,029,300	11.172	3.49%
2018-02-22	10.88	10.90	10.92	10.72	11.16	10,217,900	111,159,424	10.879	10.88	10.90	10.92	10.72	11.16	10,217,900	10.879	-2.33%
2018-02-21	11.14	11.12	11.14	10.64	11.20	5,321,700	58,450,176	10.983	11.14	11.12	11.14	10.64	11.20	5,321,700	10.983	4.70%
2018-02-20	10.64	10.64	10.66	10.50	11.00	10,091,000	108,724,800	10.774	10.64	10.64	10.66	10.50	11.00	10,091,000	10.774	-2.39%
2018-02-15	10.90	10.88	10.92	10.60	10.98	6,998,500	75,509,194	10.789	10.90	10.88	10.92	10.60	10.98	6,998,500	10.789	4.01%
2018-02-14	10.48	10.46	10.48	10.04	10.56	6,370,800	65,042,514	10.210	10.48	10.46	10.48	10.04	10.56	6,370,800	10.209	5.01%
2018-02-13	9.980	9.970	9.980	9.960	10.40	5,940,400	60,481,906	10.182	9.980	9.970	9.980	9.960	10.40	5,940,400	10.181	1.53%
2018-02-12	9.830	9.830	9.850	9.740	10.14	14,316,500	142,088,082	9.9248	9.830	9.830	9.850	9.740	10.14	14,316,500	9.9248	0.31%
2018-02-09	9.800	9.790	9.800	9.480	10.06	17,246,200	168,841,539	9.7901	9.800	9.790	9.800	9.480	10.06	17,246,200	9.7901	-7.72%
2018-02-08	10.62	10.62	10.64	10.50	11.02	11,639,000	125,028,440	10.742	10.62	10.62	10.64	10.50	11.02	11,639,000	10.742	-0.93%
2018-02-07	10.72	10.72	10.74	10.72	12.04	12,050,300	137,334,160	11.397	10.72	10.72	10.74	10.72	12.04	12,050,300	11.397	-4.46%
2018-02-06	11.22	11.22	11.24	11.12	12.24	23,825,000	274,930,030	11.540	11.22	11.22	11.24	11.12	12.24	23,825,000	11.540	-11.79%
2018-02-05	12.72	12.72	12.74	12.08	12.86	11,596,900	142,354,182	12.275	12.72	12.72	12.74	12.08	12.86	11,596,900	12.275	-0.78%
2018-02-02	12.82	12.80	12.82	12.28	12.94	7,532,300	94,497,442	12.546	12.82	12.80	12.82	12.28	12.94	7,532,300	12.546	1.58%
2018-02-01	12.62	12.60	12.62	12.62	13.18	6,256,700	80,673,162	12.894	12.62	12.60	12.62	12.62	13.18	6,256,700	12.894	-1.87%
2018-01-31	12.86	12.86	12.88	12.26	12.86	11,214,600	140,027,970	12.486	12.86	12.86	12.88	12.26	12.86	11,214,600	12.486	2.88%
2018-01-30	12.50	12.50	12.54	12.40	13.02	8,949,802	113,806,479	12.716	12.50	12.50	12.54	12.40	13.02	8,949,802	12.716	-4.14%
2018-01-29	13.04	13.02	13.06	12.92	13.60	14,340,500	190,970,144	13.317	13.04	13.02	13.06	12.92	13.60	14,340,500	13.317	-0.91%
2018-01-26	13.16	13.14	13.16	12.64	13.28	5,817,200	74,989,590	12.891	13.16	13.14	13.16	12.64	13.28	5,817,200	12.891	5.11%
2018-01-25	12.52	12.52	12.54	12.46	13.06	10,331,500	131,299,442	12.709	12.52	12.52	12.54	12.46	13.06	10,331,500	12.709	-3.54%
2018-01-24	12.98	12.96	12.98	12.54	12.98	4,185,000	53,430,296	12.767	12.98	12.96	12.98	12.54	12.98	4,185,000	12.767	2.20%
2018-01-23	12.70	12.68	12.70	12.32	12.74	4,480,800	56,119,272	12.524	12.70	12.68	12.70	12.32	12.74	4,480,800	12.524	4.61%
2018-01-22	12.14	12.14	12.16	11.88	12.26	3,182,300	38,493,546	12.096	12.14	12.14	12.16	11.88	12.26	3,182,300	12.096	0.33%
2018-01-19	12.10	12.08	12.10	11.98	12.16	2,405,800	29,056,898	12.078	12.10	12.08	12.10	11.98	12.16	2,405,800	12.078	0.67%
2018-01-18	12.02	12.00	12.02	11.66	12.02	4,009,200	47,525,052	11.854	12.02	12.00	12.02	11.66	12.02	4,009,200	11.854	3.80%
2018-01-17	11.58	11.56	11.58	11.26	11.60	3,994,800	45,669,708	11.432	11.58	11.56	11.58	11.26	11.60	3,994,800	11.432	1.22%
2018-01-16	11.44	11.42	11.44	10.94	11.44	2,912,500	32,854,988	11.281	11.44	11.42	11.44	10.94	11.44	2,912,500	11.281	4.57%
2018-01-15	10.94	10.92	10.94	10.82	11.22	5,527,900	60,759,242	10.991	10.94	10.92	10.94	10.82	11.22	5,527,900	10.991	0.37%
2018-01-12	10.90	10.88	10.90	10.68	10.96	2,093,000	22,639,222	10.817	10.90	10.88	10.90	10.68	10.96	2,093,000	10.817	3.02%
2018-01-11	10.58	10.58	10.60	10.50	10.62	2,262,200	23,896,790	10.564	10.58	10.58	10.60	10.50	10.62	2,262,200	10.564	-0.19%
2018-01-10	10.60	10.58	10.60	10.42	10.76	2,355,000	24,826,100	10.542	10.60	10.58	10.60	10.42	10.76	2,355,000	10.542	0.38%
2018-01-09	10.56	10.56	10.58	10.40	10.58	1,740,400	18,229,318	10.474	10.56	10.56	10.58	10.40	10.58	1,740,400	10.474	1.15%
2018-01-08	10.44	10.44	10.48	10.36	10.56	1,595,800	16,675,424	10.450	10.44	10.44	10.48	10.36	10.56	1,595,800	10.450	0.00%
2018-01-05	10.44	10.42	10.46	10.36	10.58	2,824,700	29,559,634	10.465	10.44	10.42	10.46	10.36	10.58	2,824,700	10.465	-0.38%
2018-01-04	10.48	10.46	10.48	10.32	10.56	1,782,100	18,616,220	10.446	10.48	10.46	10.48	10.32	10.56	1,782,100	10.446	1.95%
2018-01-03	10.28	10.28	10.30	10.20	10.38	3,852,000	39,596,640	10.280	10.28	10.28	10.30	10.20	10.38	3,852,000	10.280	0.39%
2018-01-02	10.24	10.22	10.24	9.680	10.24	9,966,900	100,633,573	10.097	10.24	10.22	10.24	9.680	10.24	9,966,900	10.097	6.00%
2017-12-29	9.660	9.660	9.670	9.590	9.680	1,145,100	11,028,818	9.6313	9.660	9.660	9.670	9.590	9.680	1,145,100	9.6313	0.42%
2017-12-28	9.620	9.610	9.620	9.500	9.630	2,226,400	21,331,350	9.5811	9.620	9.610	9.620	9.500	9.630	2,226,400	9.5811	1.48%
2017-12-27	9.480	9.480	9.500	9.430	9.700	7,383,600	70,976,368	9.6127	9.480	9.480	9.500	9.430	9.700	7,383,600	9.6127	-0.84%
2017-12-22	9.560	9.550	9.560	9.490	9.600	2,122,000	20,275,717	9.5550	9.560	9.550	9.560	9.490	9.600	2,122,000	9.5550	0.84%
2017-12-21	9.480	9.470	9.480	9.200	9.520	3,911,000	36,834,873	9.4183	9.480	9.470	9.480	9.200	9.520	3,911,000	9.4183	1.83%
2017-12-20	9.310	9.310	9.320	9.280	9.450	3,979,800	37,341,598	9.3828	9.310	9.310	9.320	9.280	9.450	3,979,800	9.3828	-0.64%
2017-12-19	9.370	9.370	9.390	9.290	9.440	4,438,100	41,545,481	9.3611	9.370	9.370	9.390	9.290	9.440	4,438,100	9.3611	1.63%
2017-12-18	9.220	9.210	9.220	9.040	9.280	6,609,000	60,653,391	9.1774	9.220	9.210	9.220	9.040	9.280	6,609,000	9.1774	1.10%
2017-12-15	9.120	9.110	9.120	9.050	9.320	4,578,600	41,942,893	9.1606	9.120	9.110	9.120	9.050	9.320	4,578,600	9.1606	-2.77%
2017-12-14	9.380	9.370	9.380	9.280	9.510	4,465,400	41,968,802	9.3987	9.380	9.370	9.380	9.280	9.510	4,465,400	9.3987	-0.11%
2017-12-13	9.390	9.390	9.400	8.980	9.440	6,297,700	57,811,468	9.1798	9.390	9.390	9.400	8.980	9.440	6,297,700	9.1798	3.76%
2017-12-12	9.050	9.040	9.050	9.020	9.280	4,348,600	39,714,402	9.1327	9.050	9.040	9.050	9.020	9.280	4,348,600	9.1327	-2.06%
2017-12-11	9.240	9.240	9.250	9.000	9.270	6,501,300	59,185,498	9.1036	9.240	9.240	9.250	9.000	9.270	6,501,300	9.1036	2.44%
2017-12-08	9.020	9.010	9.020	8.800	9.080	7,467,500	66,775,492	8.9421	9.020	9.010	9.020	8.800	9.080	7,467,500	8.9421	2.73%
2017-12-07	8.780	8.780	8.790	8.720	8.970	3,720,300	32,892,307	8.8413	8.780	8.780	8.790	8.720	8.970	3,720,300	8.8413	-0.68%
2017-12-06	8.840	8.830	8.840	8.820	9.430	13,590,500	122,839,116	9.0386	8.840	8.830	8.840	8.820	9.430	13,590,500	9.0386	-5.86%
2017-12-05	9.390	9.380	9.390	9.330	9.500	2,557,700	24,092,427	9.4196	9.390	9.380	9.390	9.330	9.500	2,557,700	9.4196	-0.32%
2017-12-04	9.420	9.420	9.430	9.200	9.560	6,714,900	63,045,900	9.3890	9.420	9.420	9.430	9.200	9.560	6,714,900	9.3890	1.18%
2017-12-01	9.310	9.300	9.310	9.290	9.510	5,873,700	54,920,171	9.3502	9.310	9.300	9.310	9.290	9.510	5,873,700	9.3502	-0.85%
2017-11-30	9.390	9.380	9.400	9.280	9.460	5,777,100	54,178,178	9.3781	9.390	9.380	9.400	9.280	9.460	5,777,100	9.3781	-2.19%
2017-11-29	9.600	9.590	9.600	9.570	9.810	5,558,200	53,533,796	9.6315	9.600	9.590	9.600	9.570	9.810	5,558,200	9.6315	-1.03%
2017-11-28	9.700	9.680	9.700	9.480	9.770	10,038,000	96,705,006	9.6339	9.700	9.680	9.700	9.480	9.770	10,038,000	9.6339	-1.32%
2017-11-27	9.830	9.840	9.850	9.770	10.02	6,108,700	60,337,192	9.8773	9.830	9.840	9.850	9.770	10.02	6,108,700	9.8773	-2.09%
2017-11-24	10.04	10.02	10.04	9.800	10.06	2,532,000	25,131,982	9.9257	10.04	10.02	10.04	9.800	10.06	2,532,000	9.9257	2.34%
2017-11-23	9.810	9.820	9.840	9.720	10.34	3,557,200	35,752,752	10.051	9.810	9.820	9.840	9.720	10.34	3,557,200	10.051	-3.44%
2017-11-22	10.16	10.14	10.16	10.10	10.36	3,739,100	38,288,898	10.240	10.16	10.14	10.16	10.10	10.36	3,739,100	10.240	1.70%
2017-11-21	9.990	9.990	10.00	9.470	9.990	4,254,500	41,594,809	9.7767	9.990	9.990	10.00	9.470	9.990	4,254,500	9.7767	5.71%
2017-11-20	9.450	9.450	9.460	9.380	9.600	1,986,800	18,794,944	9.4599	9.450	9.450	9.460	9.380	9.600	1,986,800	9.4599	-1.56%
2017-11-17	9.600	9.590	9.600	9.490	9.670	2,188,900	21,089,099	9.6346	9.600	9.590	9.600	9.490	9.670	2,188,900	9.6346	1.27%
2017-11-16	9.480	9.470	9.480	9.280	9.510	2,052,300	19,220,461	9.3653	9.480	9.470	9.480	9.280	9.510	2,052,300	9.3653	1.83%
2017-11-15	9.310	9.300	9.310	9.230	9.550	3,511,700	32,715,995	9.3163	9.310	9.300	9.310	9.230	9.550	3,511,700	9.3163	-2.92%
2017-11-14	9.590	9.580	9.600	9.550	9.750	5,104,700	49,043,967	9.6076	9.590	9.580	9.600	9.550	9.750	5,104,700	9.6076	-1.44%
2017-11-13	9.730	9.720	9.730	9.690	9.890	2,888,800	28,217,863	9.7680	9.730	9.720	9.730	9.690	9.890	2,888,800	9.7680	-0.82%
2017-11-10	9.810	9.800	9.810	9.680	9.870	2,153,000	21,032,979	9.7691	9.810	9.800	9.810	9.680	9.870	2,153,000	9.7691	-0.10%
2017-11-09	9.820	9.810	9.820	9.570	9.850	2,915,000	28,320,172	9.7153	9.820	9.810	9.820	9.570	9.850	2,915,000	9.7153	2.83%
2017-11-08	9.550	9.540	9.550	9.520	9.720	3,709,600	35,664,241	9.6140	9.550	9.540	9.550	9.520	9.720	3,709,600	9.6140	-1.14%
2017-11-07	9.660	9.650	9.660	9.500	9.690	3,207,500	30,964,477	9.6538	9.660	9.650	9.660	9.500	9.690	3,207,500	9.6538	2.33%
2017-11-06	9.440	9.440	9.450	9.180	9.540	5,163,100	48,162,469	9.3282	9.440	9.440	9.450	9.180	9.540	5,163,100	9.3282	-1.67%
2017-11-03	9.600	9.590	9.610	9.540	9.690	2,386,800	22,846,215	9.5719	9.600	9.590	9.610	9.540	9.690	2,386,800	9.5719	0.10%
2017-11-02	9.590	9.580	9.590	9.540	9.670	3,097,200	29,748,149	9.6049	9.590	9.580	9.590	9.540	9.670	3,097,200	9.6049	-0.72%
2017-11-01	9.660	9.660	9.670	9.490	9.660	3,145,700	30,165,039	9.5893	9.660	9.660	9.670	9.490	9.660	3,145,700	9.5893	2.11%
2017-10-31	9.460	9.450	9.460	9.350	9.490	1,870,400	17,629,387	9.4255	9.460	9.450	9.460	9.350	9.490	1,870,400	9.4255	-0.94%
2017-10-30	9.550	9.550	9.560	9.510	9.880	4,567,500	44,267,509	9.6918	9.550	9.550	9.560	9.510	9.880	4,567,500	9.6918	-1.24%
2017-10-27	9.670	9.660	9.670	9.410	9.680	3,956,000	37,893,210	9.5787	9.670	9.660	9.670	9.410	9.680	3,956,000	9.5787	3.53%
2017-10-26	9.340	9.340	9.350	9.230	9.410	5,282,300	49,273,823	9.3281	9.340	9.340	9.350	9.230	9.410	5,282,300	9.3281	-0.74%
2017-10-25	9.410	9.390	9.410	9.310	9.470	4,382,900	41,133,178	9.3849	9.410	9.390	9.410	9.310	9.470	4,382,900	9.3849	1.62%
2017-10-24	9.260	9.250	9.260	9.230	9.450	4,455,700	41,607,955	9.3381	9.260	9.250	9.260	9.230	9.450	4,455,700	9.3381	-1.38%
2017-10-23	9.390	9.390	9.400	9.310	9.520	4,612,100	43,367,453	9.4030	9.390	9.390	9.400	9.310	9.520	4,612,100	9.4030	-1.37%
2017-10-20	9.520	9.510	9.520	9.360	9.560	7,609,500	71,681,880	9.4201	9.520	9.510	9.520	9.360	9.560	7,609,500	9.4201	3.14%
2017-10-19	9.230	9.220	9.240	9.190	9.730	6,642,900	63,088,073	9.4971	9.230	9.220	9.240	9.190	9.730	6,642,900	9.4971	-4.05%
2017-10-18	9.620	9.610	9.630	9.510	9.630	791,100	7,556,020	9.5513	9.620	9.610	9.630	9.510	9.630	791,100	9.5513	0.73%
2017-10-17	9.550	9.560	9.570	9.510	9.610	1,459,700	13,965,632	9.5675	9.550	9.560	9.570	9.510	9.610	1,459,700	9.5675	-0.52%
2017-10-16	9.600	9.590	9.600	9.550	9.700	7,973,900	77,042,407	9.6618	9.600	9.590	9.600	9.550	9.700	7,973,900	9.6618	1.27%
2017-10-13	9.480	9.470	9.480	9.400	9.520	1,133,100	10,700,223	9.4433	9.480	9.470	9.480	9.400	9.520	1,133,100	9.4433	0.42%
2017-10-12	9.440	9.430	9.440	9.310	9.480	5,054,500	47,632,672	9.4238	9.440	9.430	9.440	9.310	9.480	5,054,500	9.4238	1.94%
2017-10-11	9.260	9.250	9.260	9.260	9.480	1,714,900	16,049,417	9.3588	9.260	9.250	9.260	9.260	9.480	1,714,900	9.3588	-0.43%
2017-10-10	9.300	9.290	9.300	9.170	9.300	1,529,800	14,118,986	9.2293	9.300	9.290	9.300	9.170	9.300	1,529,800	9.2293	0.43%
2017-10-09	9.260	9.260	9.270	9.230	9.380	7,046,900	65,518,917	9.2976	9.260	9.260	9.270	9.230	9.380	7,046,900	9.2976	-1.07%
2017-10-06	9.360	9.350	9.360	9.320	9.490	5,334,400	50,068,596	9.3860	9.360	9.350	9.360	9.320	9.490	5,334,400	9.3860	1.19%
2017-10-04	9.250	9.250	9.260	9.230	9.430	7,566,900	70,328,029	9.2942	9.250	9.250	9.260	9.230	9.430	7,566,900	9.2942	1.43%
2017-10-03	9.120	9.100	9.120	8.690	9.190	7,719,300	68,388,947	8.8595	9.120	9.100	9.120	8.690	9.190	7,719,300	8.8595	7.04%
2017-09-29	8.520	8.510	8.520	8.410	8.540	6,444,400	54,729,529	8.4926	8.520	8.510	8.520	8.410	8.540	6,444,400	8.4926	0.35%
2017-09-28	8.490	8.470	8.480	8.470	8.700	7,095,000	60,581,298	8.5386	8.490	8.470	8.480	8.470	8.700	7,095,000	8.5386	-2.41%
2017-09-27	8.700	8.690	8.710	8.620	8.750	9,298,300	80,930,196	8.7038	8.700	8.690	8.710	8.620	8.750	9,298,300	8.7038	0.93%
2017-09-26	8.620	8.610	8.620	8.460	8.640	7,440,900	63,923,244	8.5908	8.620	8.610	8.620	8.460	8.640	7,440,900	8.5908	0.82%
2017-09-25	8.550	8.560	8.570	8.520	8.770	8,951,100	77,094,920	8.6129	8.550	8.560	8.570	8.520	8.770	8,951,100	8.6129	-3.50%
2017-09-22	8.860	8.840	8.850	8.790	8.890	4,251,400	37,621,704	8.8493	8.860	8.840	8.850	8.790	8.890	4,251,400	8.8493	-1.23%
2017-09-21	8.970	8.970	8.990	8.820	9.040	5,257,100	47,070,129	8.9536	8.970	8.970	8.990	8.820	9.040	5,257,100	8.9536	0.34%
2017-09-20	8.940	8.930	8.940	8.820	8.970	5,522,100	49,168,351	8.9039	8.940	8.930	8.940	8.820	8.970	5,522,100	8.9039	0.79%
2017-09-19	8.870	8.860	8.870	8.850	9.020	10,738,000	95,523,303	8.8958	8.870	8.860	8.870	8.850	9.020	10,738,000	8.8958	-1.00%
2017-09-18	8.960	8.960	8.970	8.880	9.010	7,546,100	67,766,801	8.9804	8.960	8.960	8.970	8.880	9.010	7,546,100	8.9804	2.28%
2017-09-15	8.760	8.750	8.760	8.560	8.830	14,946,900	129,171,462	8.6420	8.760	8.750	8.760	8.560	8.830	14,946,900	8.6420	-1.02%
2017-09-14	8.850	8.850	8.860	8.780	8.940	5,197,100	46,134,264	8.8769	8.850	8.850	8.860	8.780	8.940	5,197,100	8.8769	-1.23%
2017-09-13	8.960	8.960	8.970	8.860	9.020	13,054,000	116,883,542	8.9538	8.960	8.960	8.970	8.860	9.020	13,054,000	8.9538	-0.88%
2017-09-12	9.040	9.040	9.050	8.940	9.090	7,921,600	71,419,384	9.0158	9.040	9.040	9.050	8.940	9.090	7,921,600	9.0158	0.00%
2017-09-11	9.040	9.040	9.050	9.020	9.160	7,553,700	68,478,052	9.0655	9.040	9.040	9.050	9.020	9.160	7,553,700	9.0655	1.57%
2017-09-08	8.900	8.890	8.900	8.850	8.950	4,789,600	42,671,155	8.9091	8.900	8.890	8.900	8.850	8.950	4,789,600	8.9091	0.91%
2017-09-07	8.820	8.830	8.840	8.770	9.000	6,418,900	57,132,306	8.9006	8.820	8.830	8.840	8.770	9.000	6,418,900	8.9006	-0.45%
2017-09-06	8.860	8.860	8.870	8.710	8.930	8,901,300	78,192,072	8.7843	8.860	8.860	8.870	8.710	8.930	8,901,300	8.7843	-1.34%
2017-09-05	8.980	8.970	8.980	8.920	9.050	4,698,300	42,194,016	8.9807	8.980	8.970	8.980	8.920	9.050	4,698,300	8.9807	0.22%
2017-09-04	8.960	8.960	8.980	8.850	9.100	4,620,800	41,720,715	9.0289	8.960	8.960	8.980	8.850	9.100	4,620,800	9.0289	-1.54%
2017-09-01	9.100	9.100	9.110	9.050	9.250	6,321,400	57,913,930	9.1616	9.100	9.100	9.110	9.050	9.250	6,321,400	9.1616	0.11%
2017-08-31	9.090	9.070	9.080	9.010	9.200	5,410,600	49,176,465	9.0889	9.090	9.070	9.080	9.010	9.200	5,410,600	9.0889	-1.73%
2017-08-30	9.250	9.250	9.260	9.030	9.350	4,239,100	39,257,393	9.2608	9.250	9.250	9.260	9.030	9.350	4,239,100	9.2608	1.43%
2017-08-29	9.120	9.120	9.130	9.040	9.210	4,891,000	44,660,193	9.1311	9.120	9.120	9.130	9.040	9.210	4,891,000	9.1311	-0.76%
2017-08-28	9.190	9.190	9.210	9.130	9.360	3,470,400	32,093,615	9.2478	9.190	9.190	9.210	9.130	9.360	3,470,400	9.2478	0.99%
2017-08-25	9.100	9.100	9.110	8.760	9.140	4,552,300	41,021,015	9.0111	9.100	9.100	9.110	8.760	9.140	4,552,300	9.0111	4.24%
2017-08-24	8.730	8.730	8.740	8.690	8.780	4,848,600	42,337,785	8.7320	8.730	8.730	8.740	8.690	8.780	4,848,600	8.7320	1.63%
2017-08-22	8.590	8.580	8.590	8.340	8.600	5,772,700	49,266,010	8.5343	8.590	8.580	8.590	8.340	8.600	5,772,700	8.5343	4.00%
2017-08-21	8.260	8.260	8.270	8.220	8.300	4,257,300	35,154,402	8.2574	8.260	8.260	8.270	8.220	8.300	4,257,300	8.2574	0.85%
2017-08-18	8.190	8.180	8.190	8.140	8.280	4,540,600	37,378,372	8.2320	8.190	8.180	8.190	8.140	8.280	4,540,600	8.2320	-1.68%
2017-08-17	8.330	8.340	8.350	8.240	8.440	4,764,800	39,466,215	8.2829	8.330	8.340	8.350	8.240	8.440	4,764,800	8.2829	-0.36%
2017-08-16	8.360	8.350	8.360	8.280	8.370	4,608,100	38,386,413	8.3302	8.360	8.350	8.360	8.280	8.370	4,608,100	8.3302	1.33%
2017-08-15	8.250	8.250	8.260	8.250	8.430	4,804,100	40,046,761	8.3360	8.250	8.250	8.260	8.250	8.430	4,804,100	8.3360	0.61%
2017-08-14	8.200	8.190	8.210	8.100	8.220	4,954,200	40,541,076	8.1832	8.200	8.190	8.210	8.100	8.220	4,954,200	8.1832	2.24%
2017-08-11	8.020	8.010	8.030	7.960	8.180	6,486,400	52,323,942	8.0667	8.020	8.010	8.030	7.960	8.180	6,486,400	8.0667	-3.95%
2017-08-10	8.350	8.350	8.360	8.230	8.560	5,700,100	47,587,258	8.3485	8.350	8.350	8.360	8.230	8.560	5,700,100	8.3485	-2.91%
2017-08-09	8.600	8.600	8.610	8.500	8.710	5,665,000	48,658,859	8.5894	8.600	8.600	8.610	8.500	8.710	5,665,000	8.5894	-2.16%
2017-08-08	8.790	8.780	8.790	8.640	8.810	4,823,100	42,164,850	8.7423	8.790	8.780	8.790	8.640	8.810	4,823,100	8.7423	0.57%
2017-08-07	8.740	8.740	8.750	8.700	8.820	4,763,700	41,666,346	8.7466	8.740	8.740	8.750	8.700	8.820	4,763,700	8.7466	0.81%
2017-08-04	8.670	8.660	8.670	8.620	8.720	5,504,800	47,788,134	8.6812	8.670	8.660	8.670	8.620	8.720	5,504,800	8.6812	0.23%
2017-08-03	8.650	8.650	8.660	8.590	8.730	6,179,300	53,548,431	8.6658	8.650	8.650	8.660	8.590	8.730	6,179,300	8.6658	-1.26%
2017-08-02	8.760	8.760	8.780	8.730	8.880	4,398,100	38,767,883	8.8147	8.760	8.760	8.780	8.730	8.880	4,398,100	8.8147	0.81%
2017-08-01	8.690	8.700	8.710	8.480	8.710	5,845,500	50,552,638	8.6481	8.690	8.700	8.710	8.480	8.710	5,845,500	8.6481	3.70%
2017-07-31	8.380	8.370	8.390	8.330	8.420	4,724,500	39,575,343	8.3766	8.380	8.370	8.390	8.330	8.420	4,724,500	8.3766	1.09%
2017-07-28	8.290	8.290	8.300	8.230	8.350	5,476,100	45,314,095	8.2749	8.290	8.290	8.300	8.230	8.350	5,476,100	8.2749	-2.01%
2017-07-27	8.460	8.450	8.460	8.400	8.490	4,966,200	41,941,868	8.4455	8.460	8.450	8.460	8.400	8.490	4,966,200	8.4455	0.71%
2017-07-26	8.400	8.400	8.410	8.300	8.460	5,251,000	43,816,469	8.3444	8.400	8.400	8.410	8.300	8.460	5,251,000	8.3444	0.60%
2017-07-25	8.350	8.350	8.360	8.310	8.390	5,428,800	45,308,885	8.3460	8.350	8.350	8.360	8.310	8.390	5,428,800	8.3460	-0.36%
2017-07-24	8.380	8.370	8.390	8.290	8.450	11,156,100	93,658,095	8.3952	8.380	8.370	8.390	8.290	8.450	11,156,100	8.3952	0.36%
2017-07-21	8.350	8.350	8.370	8.310	8.400	5,915,200	49,420,526	8.3548	8.350	8.350	8.370	8.310	8.400	5,915,200	8.3548	-1.07%
2017-07-20	8.440	8.440	8.450	8.380	8.490	6,194,900	52,300,448	8.4425	8.440	8.440	8.450	8.380	8.490	6,194,900	8.4425	-0.12%
2017-07-19	8.450	8.450	8.460	8.340	8.480	6,205,700	52,373,028	8.4395	8.450	8.450	8.460	8.340	8.480	6,205,700	8.4395	2.30%
2017-07-18	8.260	8.260	8.280	8.230	8.360	6,569,600	54,334,165	8.2705	8.260	8.260	8.280	8.230	8.360	6,569,600	8.2705	-0.96%
2017-07-17	8.340	8.330	8.340	8.230	8.460	8,810,200	73,921,622	8.3905	8.340	8.330	8.340	8.230	8.460	8,810,200	8.3905	1.09%
2017-07-14	8.250	8.240	8.250	8.160	8.250	6,430,300	52,664,365	8.1900	8.250	8.240	8.250	8.160	8.250	6,430,300	8.1900	0.86%
2017-07-13	8.180	8.170	8.180	8.050	8.220	7,483,300	61,268,591	8.1874	8.180	8.170	8.180	8.050	8.220	7,483,300	8.1874	2.76%
2017-07-12	7.960	7.950	7.960	7.800	8.020	7,096,500	56,654,934	7.9835	7.960	7.950	7.960	7.800	8.020	7,096,500	7.9835	2.05%
2017-07-11	7.800	7.800	7.810	7.570	7.850	5,577,800	43,233,998	7.7511	7.800	7.800	7.810	7.570	7.850	5,577,800	7.7511	4.42%
2017-07-10	7.470	7.460	7.470	7.450	7.660	8,932,000	67,720,408	7.5818	7.470	7.460	7.470	7.450	7.660	8,932,000	7.5818	-0.53%
2017-07-07	7.510	7.500	7.510	7.480	7.580	8,055,800	60,620,442	7.5251	7.510	7.500	7.510	7.480	7.580	8,055,800	7.5251	-1.70%
2017-07-06	7.640	7.640	7.650	7.570	7.700	8,489,000	64,674,233	7.6186	7.640	7.640	7.650	7.570	7.700	8,489,000	7.6186	0.13%
2017-07-05	7.630	7.620	7.630	7.370	7.630	7,884,100	59,176,794	7.5058	7.630	7.620	7.630	7.370	7.630	7,884,100	7.5058	1.73%
2017-07-04	7.500	7.490	7.500	7.410	7.730	11,672,200	88,602,972	7.5909	7.500	7.490	7.500	7.410	7.730	11,672,200	7.5909	-1.57%
2017-07-03	7.620	7.620	7.630	7.520	7.640	10,349,500	78,731,637	7.6073	7.620	7.620	7.630	7.520	7.640	10,349,500	7.6073	1.60%
2017-06-30	7.500	7.500	7.510	7.380	7.530	13,135,700	98,254,212	7.4799	7.500	7.500	7.510	7.380	7.530	13,135,700	7.4799	-1.06%
2017-06-29	7.580	7.580	7.590	7.560	7.650	9,946,700	75,466,725	7.5871	7.580	7.580	7.590	7.560	7.650	9,946,700	7.5871	0.66%
2017-06-28	7.530	7.520	7.530	7.480	7.590	15,817,899	119,051,929	7.5264	7.530	7.520	7.530	7.480	7.590	15,817,899	7.5264	-1.18%
2017-06-27	7.620	7.610	7.620	7.580	7.930	7,514,300	58,259,750	7.7532	7.620	7.610	7.620	7.580	7.930	7,514,300	7.7532	-0.78%
2017-06-26	7.680	7.660	7.670	7.550	7.700	14,172,000	107,969,087	7.6185	7.680	7.660	7.670	7.550	7.700	14,172,000	7.6185	2.26%
2017-06-23	7.510	7.510	7.520	7.470	7.590	13,435,000	101,249,917	7.5363	7.510	7.510	7.520	7.470	7.590	13,435,000	7.5363	0.81%
2017-06-22	7.450	7.450	7.460	7.350	7.620	11,484,400	85,964,778	7.4854	7.450	7.450	7.460	7.350	7.620	11,484,400	7.4854	1.09%
2017-06-21	7.370	7.360	7.370	7.300	7.480	12,545,900	92,882,928	7.4034	7.370	7.360	7.370	7.300	7.480	12,545,900	7.4034	-1.34%
2017-06-20	7.470	7.470	7.480	7.450	7.630	13,228,300	99,115,074	7.4927	7.470	7.470	7.480	7.450	7.630	13,228,300	7.4927	-0.93%
2017-06-19	7.540	7.530	7.540	7.420	7.570	12,464,600	93,938,480	7.5364	7.540	7.530	7.540	7.420	7.570	12,464,600	7.5364	2.72%
2017-06-16	7.340	7.330	7.340	7.320	7.400	10,472,600	77,145,730	7.3664	7.340	7.330	7.340	7.320	7.400	10,472,600	7.3664	0.41%
2017-06-15	7.310	7.310	7.320	7.300	7.470	12,558,000	92,265,748	7.3472	7.310	7.310	7.320	7.300	7.470	12,558,000	7.3472	-3.05%
2017-06-14	7.540	7.540	7.550	7.460	7.590	10,695,500	80,391,731	7.5164	7.540	7.540	7.550	7.460	7.590	10,695,500	7.5164	-0.40%
2017-06-13	7.570	7.570	7.580	7.520	7.620	10,500,200	79,420,908	7.5638	7.570	7.570	7.580	7.520	7.620	10,500,200	7.5638	0.93%
2017-06-12	7.500	7.510	7.520	7.460	7.630	13,938,500	104,969,013	7.5309	7.500	7.510	7.520	7.460	7.630	13,938,500	7.5309	-1.83%
2017-06-09	7.640	7.640	7.650	7.580	7.800	10,713,700	82,012,028	7.6549	7.640	7.640	7.650	7.580	7.800	10,713,700	7.6549	-1.29%
2017-06-08	7.740	7.720	7.740	7.620	7.770	9,816,600	75,642,906	7.7056	7.740	7.720	7.740	7.620	7.770	9,816,600	7.7056	0.91%
2017-06-07	7.670	7.670	7.680	7.630	7.760	8,746,300	67,564,622	7.7249	7.670	7.670	7.680	7.630	7.760	8,746,300	7.7249	0.26%
2017-06-06	7.650	7.650	7.660	7.550	7.670	12,193,100	92,871,917	7.6168	7.650	7.650	7.660	7.550	7.670	12,193,100	7.6168	0.26%
2017-06-05	7.630	7.630	7.640	7.610	7.810	9,029,700	69,458,783	7.6923	7.630	7.630	7.640	7.610	7.810	9,029,700	7.6923	-1.17%
2017-06-02	7.720	7.720	7.730	7.680	7.790	9,046,400	69,994,591	7.7373	7.720	7.720	7.730	7.680	7.790	9,046,400	7.7373	1.05%
2017-06-01	7.640	7.640	7.650	7.540	7.680	12,407,300	94,566,477	7.6218	7.640	7.640	7.650	7.540	7.680	12,407,300	7.6218	-0.65%
2017-05-31	7.690	7.680	7.690	7.660	7.800	13,266,200	102,307,742	7.7119	7.690	7.680	7.690	7.660	7.800	13,266,200	7.7119	0.39%
2017-05-29	7.660	7.660	7.670	7.590	7.680	10,956,200	83,737,844	7.6430	7.660	7.660	7.670	7.590	7.680	10,956,200	7.6430	0.79%
2017-05-26	7.600	7.600	7.610	7.560	7.700	10,219,800	77,765,456	7.6093	7.600	7.600	7.610	7.560	7.700	10,219,800	7.6093	0.13%
2017-05-25	7.590	7.580	7.590	7.410	7.610	10,916,300	82,169,280	7.5272	7.590	7.580	7.590	7.410	7.610	10,916,300	7.5272	3.69%
2017-05-24	7.320	7.310	7.320	7.230	7.330	9,507,200	69,179,163	7.2765	7.320	7.310	7.320	7.230	7.330	9,507,200	7.2765	-0.27%
2017-05-23	7.340	7.340	7.350	7.280	7.410	8,964,200	65,882,543	7.3495	7.340	7.340	7.350	7.280	7.410	8,964,200	7.3495	0.27%
2017-05-22	7.320	7.310	7.320	7.170	7.360	7,896,500	57,512,118	7.2832	7.320	7.310	7.320	7.170	7.360	7,896,500	7.2832	2.38%
2017-05-19	7.150	7.150	7.160	7.120	7.190	7,898,100	56,451,088	7.1474	7.150	7.150	7.160	7.120	7.190	7,898,100	7.1474	-0.14%
2017-05-18	7.160	7.160	7.170	7.140	7.240	13,719,500	98,891,982	7.2081	7.160	7.160	7.170	7.140	7.240	13,719,500	7.2081	-2.32%
2017-05-17	7.330	7.320	7.330	7.290	7.360	11,112,300	81,437,292	7.3286	7.330	7.320	7.330	7.290	7.360	11,112,300	7.3286	-1.08%
2017-05-16	7.410	7.390	7.400	7.300	7.420	12,191,600	89,715,733	7.3588	7.410	7.390	7.400	7.300	7.420	12,191,600	7.3588	-0.13%
2017-05-15	7.420	7.410	7.420	7.290	7.430	11,479,700	84,692,923	7.3776	7.420	7.410	7.420	7.290	7.430	11,479,700	7.3776	3.63%
2017-05-12	7.160	7.150	7.160	7.120	7.240	14,676,600	105,445,460	7.1846	7.160	7.150	7.160	7.120	7.240	14,676,600	7.1846	0.14%
2017-05-11	7.150	7.130	7.150	7.130	7.260	12,291,700	88,461,958	7.1969	7.150	7.130	7.150	7.130	7.260	12,291,700	7.1969	0.70%
2017-05-10	7.100	7.090	7.100	7.050	7.220	14,154,400	101,480,292	7.1695	7.100	7.090	7.100	7.050	7.220	14,154,400	7.1695	1.87%
2017-05-09	6.970	6.950	6.960	6.740	7.000	11,476,900	78,488,130	6.8388	6.970	6.950	6.960	6.740	7.000	11,476,900	6.8388	3.11%
2017-05-08	6.760	6.750	6.770	6.690	6.820	12,205,000	82,789,360	6.7832	6.760	6.750	6.770	6.690	6.820	12,205,000	6.7832	0.75%
2017-05-05	6.710	6.710	6.720	6.630	6.860	16,113,700	108,298,705	6.7209	6.710	6.710	6.720	6.630	6.860	16,113,700	6.7209	-2.89%
2017-05-04	6.910	6.900	6.920	6.870	7.000	10,744,400	74,210,963	6.9069	6.910	6.900	6.920	6.870	7.000	10,744,400	6.9069	-1.99%
2017-05-02	7.050	7.040	7.050	7.030	7.230	9,550,400	68,098,598	7.1304	7.050	7.040	7.050	7.030	7.230	9,550,400	7.1304	-1.12%
2017-04-28	7.130	7.130	7.140	7.120	7.180	13,040,700	93,123,564	7.1410	7.130	7.130	7.140	7.120	7.180	13,040,700	7.1410	-0.42%
2017-04-27	7.160	7.150	7.160	7.070	7.250	21,473,000	153,610,676	7.1537	7.160	7.150	7.160	7.070	7.250	21,473,000	7.1537	-0.97%
2017-04-26	7.230	7.220	7.240	7.230	7.320	13,251,800	96,325,216	7.2688	7.230	7.220	7.240	7.230	7.320	13,251,800	7.2688	0.84%
2017-04-25	7.170	7.160	7.180	7.030	7.220	13,202,300	94,421,013	7.1519	7.170	7.160	7.180	7.030	7.220	13,202,300	7.1519	3.02%
2017-04-24	6.960	6.960	6.970	6.860	7.020	13,375,900	92,619,044	6.9243	6.960	6.960	6.970	6.860	7.020	13,375,900	6.9243	1.61%
2017-04-21	6.850	6.850	6.860	6.840	6.970	9,127,700	63,179,065	6.9217	6.850	6.850	6.860	6.840	6.970	9,127,700	6.9217	-0.58%
2017-04-20	6.890	6.880	6.890	6.780	6.910	11,118,900	75,792,533	6.8165	6.890	6.880	6.890	6.780	6.910	11,118,900	6.8165	1.32%
2017-04-19	6.800	6.800	6.810	6.750	6.850	14,311,000	96,925,693	6.7728	6.800	6.800	6.810	6.750	6.850	14,311,000	6.7728	-1.16%
2017-04-18	6.880	6.880	6.890	6.880	7.080	10,090,400	70,213,345	6.9584	6.880	6.880	6.890	6.880	7.080	10,090,400	6.9584	-3.37%
2017-04-13	7.120	7.110	7.130	7.030	7.200	17,510,100	124,951,180	7.1359	7.120	7.110	7.130	7.030	7.200	17,510,100	7.1359	0.00%
2017-04-12	7.120	7.110	7.120	6.970	7.130	11,914,400	83,552,954	7.0128	7.120	7.110	7.120	6.970	7.130	11,914,400	7.0128	0.85%
2017-04-11	7.060	7.050	7.060	6.980	7.200	16,006,900	112,526,446	7.0299	7.060	7.050	7.060	6.980	7.200	16,006,900	7.0299	-1.40%
2017-04-10	7.160	7.150	7.170	7.160	7.240	7,869,700	56,508,522	7.1805	7.160	7.150	7.170	7.160	7.240	7,869,700	7.1805	-0.69%
2017-04-07	7.210	7.200	7.210	7.020	7.220	19,813,600	140,663,400	7.0993	7.210	7.200	7.210	7.020	7.220	19,813,600	7.0993	-0.14%
2017-04-06	7.220	7.210	7.220	7.170	7.290	13,990,800	100,846,903	7.2081	7.220	7.210	7.220	7.170	7.290	13,990,800	7.2081	-1.37%
2017-04-05	7.320	7.310	7.320	7.190	7.360	15,452,600	112,344,318	7.2703	7.320	7.310	7.320	7.190	7.360	15,452,600	7.2703	1.10%
2017-04-03	7.240	7.230	7.240	7.240	7.330	8,859,600	64,514,147	7.2818	7.240	7.230	7.240	7.240	7.330	8,859,600	7.2818	0.14%
2017-03-31	7.230	7.220	7.230	7.190	7.360	14,535,500	105,293,955	7.2439	7.230	7.220	7.230	7.190	7.360	14,535,500	7.2439	-1.36%
2017-03-30	7.330	7.330	7.340	7.280	7.450	12,544,100	91,779,418	7.3165	7.330	7.330	7.340	7.280	7.450	12,544,100	7.3165	-1.61%
2017-03-29	7.450	7.450	7.460	7.440	7.570	8,131,400	61,026,367	7.5050	7.450	7.450	7.460	7.440	7.570	8,131,400	7.5050	0.27%
2017-03-28	7.430	7.420	7.430	7.430	7.500	11,684,900	87,246,087	7.4666	7.430	7.420	7.430	7.430	7.500	11,684,900	7.4666	0.95%
2017-03-27	7.360	7.350	7.360	7.320	7.580	13,154,300	98,035,266	7.4527	7.360	7.350	7.360	7.320	7.580	13,154,300	7.4527	-2.26%
2017-03-24	7.530	7.520	7.530	7.470	7.600	18,236,000	136,872,608	7.5056	7.530	7.520	7.530	7.470	7.600	18,236,000	7.5056	0.13%
2017-03-23	7.520	7.520	7.530	7.500	7.640	14,801,300	112,040,763	7.5697	7.520	7.520	7.530	7.500	7.640	14,801,300	7.5697	0.80%
2017-03-22	7.460	7.460	7.480	7.390	7.550	22,230,400	165,481,814	7.4439	7.460	7.460	7.480	7.390	7.550	22,230,400	7.4439	-3.62%
2017-03-21	7.740	7.740	7.750	7.680	7.830	19,746,200	153,495,049	7.7734	7.740	7.740	7.750	7.680	7.830	19,746,200	7.7734	1.18%
2017-03-20	7.650	7.640	7.650	7.540	7.700	25,529,900	194,590,136	7.6220	7.650	7.640	7.650	7.540	7.700	25,529,900	7.6220	1.32%
2017-03-17	7.550	7.540	7.560	7.520	7.670	20,179,000	153,257,205	7.5949	7.550	7.540	7.560	7.520	7.670	20,179,000	7.5949	-0.26%
2017-03-16	7.570	7.560	7.570	7.400	7.570	11,010,000	82,425,234	7.4864	7.570	7.560	7.570	7.400	7.570	11,010,000	7.4864	4.85%
2017-03-15	7.220	7.220	7.230	7.170	7.280	8,356,200	60,299,700	7.2162	7.220	7.220	7.230	7.170	7.280	8,356,200	7.2162	-0.69%
2017-03-14	7.270	7.270	7.280	7.240	7.310	6,946,400	50,467,520	7.2653	7.270	7.270	7.280	7.240	7.310	6,946,400	7.2653