Prices and Webb-site Total Returns

E-House (China) Enterprise Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02048	2018-07-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.066	0.062	0.066	0.064	0.069	1,105,200	71,676	0.0649	0.066	0.062	0.066	0.064	0.069	1,105,200	0.0649	1.54%
2026-02-03	0	0.065	0.064	0.068	0.063	0.068	562,800	36,385	0.0646	0.065	0.064	0.068	0.063	0.068	562,800	0.0646	-4.41%
2026-02-02	0	0.068	0.065	0.068	0.065	0.079	610,200	40,857	0.0670	0.068	0.065	0.068	0.065	0.079	610,200	0.0670	-2.86%
2026-01-30	0	0.070	0.066	0.070	0.070	0.070	804,900	56,343	0.0700	0.070	0.066	0.070	0.070	0.070	804,900	0.0700	0.00%
2026-01-29	0	0.070	0.069	0.070	0.067	0.072	6,173,100	425,066	0.0689	0.070	0.069	0.070	0.067	0.072	6,173,100	0.0689	0.00%
2026-01-28	0	0.070	0.068	0.070	0.064	0.070	1,538,700	105,066	0.0683	0.070	0.068	0.070	0.064	0.070	1,538,700	0.0683	7.69%
2026-01-27	0	0.065	0.065	0.070	0.064	0.070	1,857,000	120,758	0.0650	0.065	0.065	0.070	0.064	0.070	1,857,000	0.0650	-5.80%
2026-01-26	0	0.069	0.068	0.070	0.061	0.070	3,633,000	231,603	0.0637	0.069	0.068	0.070	0.061	0.070	3,633,000	0.0637	0.00%
2026-01-23	0	0.069	0.067	0.069	0.069	0.070	54,900	3,840	0.0699	0.069	0.067	0.069	0.069	0.070	54,900	0.0699	-1.43%
2026-01-22	0	0.070	0.066	0.070	0.068	0.072	510,600	36,020	0.0705	0.070	0.066	0.070	0.068	0.072	510,600	0.0705	0.00%
2026-01-21	0	0.070	0.066	0.070	0.070	0.070	270,000	18,900	0.0700	0.070	0.066	0.070	0.070	0.070	270,000	0.0700	0.00%
2026-01-20	0	0.070	0.066	0.070	0.066	0.070	1,388,400	96,438	0.0695	0.070	0.066	0.070	0.066	0.070	1,388,400	0.0695	1.45%
2026-01-19	0	0.069	0.065	0.069	0.068	0.075	1,160,700	80,456	0.0693	0.069	0.065	0.069	0.068	0.075	1,160,700	0.0693	0.00%
2026-01-16	0	0.069	0.068	0.069	0.068	0.070	2,024,100	141,288	0.0698	0.069	0.068	0.069	0.068	0.070	2,024,100	0.0698	2.99%
2026-01-15	0	0.067	0.066	0.067	0.067	0.070	608,700	40,935	0.0672	0.067	0.066	0.067	0.067	0.070	608,700	0.0672	-2.90%
2026-01-14	0	0.069	0.068	0.069	0.067	0.069	2,344,200	160,559	0.0685	0.069	0.068	0.069	0.067	0.069	2,344,200	0.0685	-1.43%
2026-01-13	0	0.070	0.069	0.070	0.066	0.070	394,500	27,333	0.0693	0.070	0.069	0.070	0.066	0.070	394,500	0.0693	1.45%
2026-01-09	0	0.069	0.069	0.070	0.066	0.070	520,600	35,682	0.0685	0.069	0.069	0.070	0.066	0.070	520,600	0.0685	-1.43%
2026-01-08	0	0.070	0.069	0.070	0.069	0.071	2,720,400	190,128	0.0699	0.070	0.069	0.070	0.069	0.071	2,720,400	0.0699	0.00%
2026-01-07	0	0.070	0.069	0.070	0.069	0.071	290,100	20,230	0.0697	0.070	0.069	0.070	0.069	0.071	290,100	0.0697	0.00%
2026-01-06	0	0.070	0.069	0.070	0.066	0.074	4,427,700	310,193	0.0701	0.070	0.069	0.070	0.066	0.074	4,427,700	0.0701	0.00%
2026-01-05	0	0.070	0.068	0.070	0.067	0.071	726,900	50,456	0.0694	0.070	0.068	0.070	0.067	0.071	726,900	0.0694	-4.11%
2025-12-31	0	0.073	0.066	0.073	0.071	0.073	198,600	14,180	0.0714	0.073	0.066	0.073	0.071	0.073	198,600	0.0714	0.00%
2025-12-30	0	0.073	0.067	0.073	0.073	0.074	330,900	24,481	0.0740	0.073	0.067	0.073	0.073	0.074	330,900	0.0740	-1.35%
2025-12-29	0	0.074	0.072	0.074	0.065	0.082	1,545,000	114,994	0.0744	0.074	0.072	0.074	0.065	0.082	1,545,000	0.0744	5.71%
2025-12-24	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2025-12-23	0	0.070	0.066	0.070	0.070	0.070	30,000	2,100	0.0700	0.070	0.066	0.070	0.070	0.070	30,000	0.0700	0.00%
2025-12-22	0	0.070	0.064	0.070	0.070	0.087	1,263,900	91,599	0.0725	0.070	0.064	0.070	0.070	0.087	1,263,900	0.0725	1.45%
2025-12-19	0	0.069	0.068	0.069	0.069	0.070	288,900	20,177	0.0698	0.069	0.068	0.069	0.069	0.070	288,900	0.0698	-1.43%
2025-12-18	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2025-12-17	0	0.070	0.069	0.070	0.068	0.070	1,322,400	92,563	0.0700	0.070	0.069	0.070	0.068	0.070	1,322,400	0.0700	1.45%
2025-12-16	0	0.069	0.068	0.070	0.069	0.069	144,000	9,912	0.0688	0.069	0.068	0.070	0.069	0.069	144,000	0.0688	1.47%
2025-12-15	0	0.068	0.064	0.068	0.068	0.071	191,700	13,276	0.0693	0.068	0.064	0.068	0.068	0.071	191,700	0.0693	-2.86%
2025-12-12	0	0.070	0.065	0.070	0.070	0.073	1,746,000	125,279	0.0718	0.070	0.065	0.070	0.070	0.073	1,746,000	0.0718	0.00%
2025-12-11	0	0.070	0.065	0.070	0.070	0.070	63,000	4,410	0.0700	0.070	0.065	0.070	0.070	0.070	63,000	0.0700	0.00%
2025-12-10	0	0.070	0.065	0.070	0.069	0.070	1,595,400	111,676	0.0700	0.070	0.065	0.070	0.069	0.070	1,595,400	0.0700	0.00%
2025-12-09	0	0.070	0.066	0.070	0.067	0.072	6,709,800	469,231	0.0699	0.070	0.066	0.070	0.067	0.072	6,709,800	0.0699	1.45%
2025-12-08	0	0.069	0.068	0.071	0.069	0.070	1,751,100	120,955	0.0691	0.069	0.068	0.071	0.069	0.070	1,751,100	0.0691	0.00%
2025-12-05	0	0.069	0.067	0.069	0.065	0.070	902,700	60,603	0.0671	0.069	0.067	0.069	0.065	0.070	902,700	0.0671	-1.43%
2025-12-04	0	0.070	0.068	0.070	0.068	0.070	355,200	24,817	0.0699	0.070	0.068	0.070	0.068	0.070	355,200	0.0699	0.00%
2025-12-03	0	0.070	0.068	0.070	0.066	0.072	1,158,600	80,718	0.0697	0.070	0.068	0.070	0.066	0.072	1,158,600	0.0697	0.00%
2025-12-02	0	0.070	0.068	0.070	0.067	0.070	744,900	52,086	0.0699	0.070	0.068	0.070	0.067	0.070	744,900	0.0699	0.00%
2025-12-01	0	0.070	0.064	0.070	0.063	0.077	758,700	51,184	0.0675	0.070	0.064	0.070	0.063	0.077	758,700	0.0675	0.00%
2025-11-28	0	0.070	0.068	0.070	0.070	0.070	809,700	56,679	0.0700	0.070	0.068	0.070	0.070	0.070	809,700	0.0700	0.00%
2025-11-27	0	0.070	0.068	0.070	0.067	0.072	658,500	46,158	0.0701	0.070	0.068	0.070	0.067	0.072	658,500	0.0701	1.45%
2025-11-26	0	0.069	0.068	0.069	0.066	0.069	412,800	27,995	0.0678	0.069	0.068	0.069	0.066	0.069	412,800	0.0678	0.00%
2025-11-25	0	0.069	0.068	0.069	0.066	0.071	3,455,400	235,432	0.0681	0.069	0.068	0.069	0.066	0.071	3,455,400	0.0681	-2.82%
2025-11-24	0	0.071	0.069	0.070	0.067	0.074	10,707,900	754,077	0.0704	0.071	0.069	0.070	0.067	0.074	10,707,900	0.0704	-7.79%
2025-11-21	0	0.077	0.076	0.077	0.074	0.078	131,100	9,870	0.0753	0.077	0.076	0.077	0.074	0.078	131,100	0.0753	-2.53%
2025-11-20	0	0.079	0.077	0.079	0.077	0.079	251,400	19,449	0.0774	0.079	0.077	0.079	0.077	0.079	251,400	0.0774	2.60%
2025-11-19	0	0.077	0.076	0.077	0.077	0.077	300	23	0.0767	0.077	0.076	0.077	0.077	0.077	300	0.0767	-1.28%
2025-11-18	0	0.078	0.077	0.078	0.074	0.078	1,351,800	102,295	0.0757	0.078	0.077	0.078	0.074	0.078	1,351,800	0.0757	0.00%
2025-11-17	0	0.078	0.075	0.078	0.077	0.080	291,900	22,678	0.0777	0.078	0.075	0.078	0.077	0.080	291,900	0.0777	-2.50%
2025-11-14	0	0.080	0.077	0.080	0.075	0.081	1,107,600	87,609	0.0791	0.080	0.077	0.080	0.075	0.081	1,107,600	0.0791	0.00%
2025-11-13	0	0.080	0.075	0.080	0.079	0.085	1,318,500	106,848	0.0810	0.080	0.075	0.080	0.079	0.085	1,318,500	0.0810	0.00%
2025-11-12	0	0.080	0.077	0.080	0.074	0.080	456,000	35,018	0.0768	0.080	0.077	0.080	0.074	0.080	456,000	0.0768	1.27%
2025-11-11	0	0.079	0.074	0.080	0.079	0.080	146,700	11,615	0.0792	0.079	0.074	0.080	0.079	0.080	146,700	0.0792	-1.25%
2025-11-10	0	0.080	0.079	0.080	0.079	0.085	532,800	42,774	0.0803	0.080	0.079	0.080	0.079	0.085	532,800	0.0803	5.26%
2025-11-07	0	0.076	0.074	0.078	0.076	0.079	132,000	10,057	0.0762	0.076	0.074	0.078	0.076	0.079	132,000	0.0762	-5.00%
2025-11-06	0	0.080	0.078	0.080	0.076	0.080	312,900	24,025	0.0768	0.080	0.078	0.080	0.076	0.080	312,900	0.0768	3.90%
2025-11-05	0	0.077	0.076	0.078	0.073	0.080	361,800	28,169	0.0779	0.077	0.076	0.078	0.073	0.080	361,800	0.0779	-2.53%
2025-11-04	0	0.079	0.078	0.079	0.078	0.080	155,400	12,376	0.0796	0.079	0.078	0.079	0.078	0.080	155,400	0.0796	-1.25%
2025-11-03	0	0.080	0.079	0.080	0.080	0.083	2,210,100	177,578	0.0803	0.080	0.079	0.080	0.080	0.083	2,210,100	0.0803	-3.61%
2025-10-31	0	0.083	0.081	0.084	-	-	0	0	-	0.083	0.081	0.084	-	-	0	-	0.00%
2025-10-30	0	0.083	0.081	0.084	0.081	0.084	179,100	14,744	0.0823	0.083	0.081	0.084	0.081	0.084	179,100	0.0823	-1.19%
2025-10-28	0	0.084	0.082	0.085	0.081	0.089	419,700	35,073	0.0836	0.084	0.082	0.085	0.081	0.089	419,700	0.0836	-1.18%
2025-10-27	0	0.085	0.083	0.085	0.085	0.090	829,200	71,394	0.0861	0.085	0.083	0.085	0.085	0.090	829,200	0.0861	-2.30%
2025-10-24	0	0.087	0.085	0.088	0.087	0.087	1,500	130	0.0867	0.087	0.085	0.088	0.087	0.087	1,500	0.0867	-1.14%
2025-10-23	0	0.088	0.085	0.088	0.086	0.088	119,100	10,247	0.0860	0.088	0.085	0.088	0.086	0.088	119,100	0.0860	0.00%
2025-10-22	0	0.088	0.084	0.090	0.088	0.088	30,000	2,640	0.0880	0.088	0.084	0.090	0.088	0.088	30,000	0.0880	0.00%
2025-10-21	0	0.088	0.086	0.088	0.085	0.089	126,600	10,959	0.0866	0.088	0.086	0.088	0.085	0.089	126,600	0.0866	-2.22%
2025-10-20	0	0.090	0.089	0.090	0.084	0.090	525,600	45,124	0.0859	0.090	0.089	0.090	0.084	0.090	525,600	0.0859	-1.10%
2025-10-17	0	0.091	0.089	0.093	0.087	0.091	179,700	15,836	0.0881	0.091	0.089	0.093	0.087	0.091	179,700	0.0881	-1.09%
2025-10-16	0	0.092	0.087	0.092	0.087	0.092	250,800	22,470	0.0896	0.092	0.087	0.092	0.087	0.092	250,800	0.0896	0.00%
2025-10-15	0	0.092	0.088	0.094	0.088	0.094	150,300	13,429	0.0893	0.092	0.088	0.094	0.088	0.094	150,300	0.0893	-2.13%
2025-10-14	0	0.094	0.086	0.094	0.090	0.095	224,700	20,541	0.0914	0.094	0.086	0.094	0.090	0.095	224,700	0.0914	2.17%
2025-10-13	0	0.092	0.086	0.092	0.088	0.098	179,400	16,651	0.0928	0.092	0.086	0.092	0.088	0.098	179,400	0.0928	1.10%
2025-10-10	0	0.091	0.092	0.093	0.085	0.092	397,800	34,961	0.0879	0.091	0.092	0.093	0.085	0.092	397,800	0.0879	1.11%
2025-10-09	0	0.090	0.088	0.092	0.089	0.094	1,210,800	110,043	0.0909	0.090	0.088	0.092	0.089	0.094	1,210,800	0.0909	-3.23%
2025-10-08	0	0.093	0.092	0.094	0.091	0.096	395,100	36,431	0.0922	0.093	0.092	0.094	0.091	0.096	395,100	0.0922	-3.12%
2025-10-06	0	0.096	0.093	0.097	0.091	0.096	65,400	6,182	0.0945	0.096	0.093	0.097	0.091	0.096	65,400	0.0945	-1.03%
2025-10-03	0	0.097	0.095	0.097	0.088	0.098	1,154,400	111,523	0.0966	0.097	0.095	0.097	0.088	0.098	1,154,400	0.0966	4.30%
2025-10-02	0	0.093	0.091	0.095	0.090	0.096	1,180,500	109,313	0.0926	0.093	0.091	0.095	0.090	0.096	1,180,500	0.0926	-3.12%
2025-09-30	0	0.096	0.093	0.096	0.093	0.096	35,400	3,373	0.0953	0.096	0.093	0.096	0.093	0.096	35,400	0.0953	-1.03%
2025-09-29	0	0.097	0.093	0.097	0.092	0.100	57,600	5,431	0.0943	0.097	0.093	0.097	0.092	0.100	57,600	0.0943	2.11%
2025-09-26	0	0.095	0.092	0.095	0.091	0.097	985,500	93,981	0.0954	0.095	0.092	0.095	0.091	0.097	985,500	0.0954	0.00%
2025-09-25	0	0.095	0.094	0.095	0.094	0.096	251,100	23,652	0.0942	0.095	0.094	0.095	0.094	0.096	251,100	0.0942	-4.04%
2025-09-24	0	0.099	0.093	0.099	0.099	0.099	15,000	1,485	0.0990	0.099	0.093	0.099	0.099	0.099	15,000	0.0990	0.00%
2025-09-23	0	0.099	0.097	0.099	0.093	0.100	232,200	22,941	0.0988	0.099	0.097	0.099	0.093	0.100	232,200	0.0988	4.21%
2025-09-22	0	0.095	0.095	0.098	0.094	0.105	326,700	31,722	0.0971	0.095	0.095	0.098	0.094	0.105	326,700	0.0971	-3.06%
2025-09-19	0	0.098	0.096	0.098	0.097	0.099	70,500	6,901	0.0979	0.098	0.096	0.098	0.097	0.099	70,500	0.0979	-1.01%
2025-09-18	0	0.099	0.096	0.099	0.092	0.100	2,739,000	259,373	0.0947	0.099	0.096	0.099	0.092	0.100	2,739,000	0.0947	-2.94%
2025-09-17	0	0.102	0.102	0.105	0.095	0.102	2,978,700	295,593	0.0992	0.102	0.102	0.105	0.095	0.102	2,978,700	0.0992	6.25%
2025-09-16	0	0.096	0.096	0.100	0.095	0.098	4,965,600	477,423	0.0961	0.096	0.096	0.100	0.095	0.098	4,965,600	0.0961	-4.00%
2025-09-15	0	0.100	0.100	0.101	0.100	0.107	7,217,700	747,629	0.1036	0.100	0.100	0.101	0.100	0.107	7,217,700	0.1036	-5.66%
2025-09-12	0	0.106	0.104	0.106	0.103	0.107	8,573,700	902,058	0.1052	0.106	0.104	0.106	0.103	0.107	8,573,700	0.1052	0.00%
2025-09-11	0	0.106	0.105	0.107	0.105	0.114	4,160,700	447,107	0.1075	0.106	0.105	0.107	0.105	0.114	4,160,700	0.1075	-4.50%
2025-09-10	0	0.111	0.111	0.112	0.105	0.116	4,470,900	500,326	0.1119	0.111	0.111	0.112	0.105	0.116	4,470,900	0.1119	5.71%
2025-09-09	0	0.105	0.102	0.110	0.100	0.108	1,831,800	191,115	0.1043	0.105	0.102	0.110	0.100	0.108	1,831,800	0.1043	0.00%
2025-09-08	0	0.105	0.102	0.107	0.100	0.105	1,345,800	136,338	0.1013	0.105	0.102	0.107	0.100	0.105	1,345,800	0.1013	0.96%
2025-09-05	0	0.104	0.104	0.105	0.102	0.105	498,000	51,406	0.1032	0.104	0.104	0.105	0.102	0.105	498,000	0.1032	0.97%
2025-09-04	0	0.103	0.103	0.105	0.100	0.105	388,200	40,026	0.1031	0.103	0.103	0.105	0.100	0.105	388,200	0.1031	-1.90%
2025-09-03	0	0.105	0.103	0.105	0.105	0.106	180,600	18,969	0.1050	0.105	0.103	0.105	0.105	0.106	180,600	0.1050	0.96%
2025-09-02	0	0.104	0.103	0.104	0.103	0.113	718,500	75,207	0.1047	0.104	0.103	0.104	0.103	0.113	718,500	0.1047	-7.96%
2025-09-01	0	0.113	0.108	0.117	0.107	0.118	197,400	22,414	0.1135	0.113	0.108	0.117	0.107	0.118	197,400	0.1135	6.60%
2025-08-29	0	0.106	0.106	0.107	0.103	0.106	228,000	24,132	0.1058	0.106	0.106	0.107	0.103	0.106	228,000	0.1058	1.92%
2025-08-28	0	0.104	0.104	0.106	0.100	0.104	245,700	25,072	0.1020	0.104	0.104	0.106	0.100	0.104	245,700	0.1020	-1.89%
2025-08-27	0	0.106	0.101	0.107	0.104	0.108	319,200	33,784	0.1058	0.106	0.101	0.107	0.104	0.108	319,200	0.1058	-2.75%
2025-08-26	0	0.109	0.106	0.109	0.106	0.109	223,800	23,729	0.1060	0.109	0.106	0.109	0.106	0.109	223,800	0.1060	-0.91%
2025-08-25	0	0.110	0.105	0.110	0.105	0.115	716,100	78,162	0.1091	0.110	0.105	0.110	0.105	0.115	716,100	0.1091	0.00%
2025-08-22	0	0.110	0.106	0.110	0.101	0.112	1,764,300	189,076	0.1072	0.110	0.106	0.110	0.101	0.112	1,764,300	0.1072	10.00%
2025-08-21	0	0.100	0.100	0.105	0.100	0.103	1,062,900	107,862	0.1015	0.100	0.100	0.105	0.100	0.103	1,062,900	0.1015	-5.66%
2025-08-20	0	0.106	0.103	0.106	-	-	300,000	31,500	0.1050	0.106	0.103	0.106	-	-	300,000	0.1050	-0.93%
2025-08-19	0	0.107	0.104	0.112	0.103	0.110	912,000	95,881	0.1051	0.107	0.104	0.112	0.103	0.110	912,000	0.1051	0.94%
2025-08-18	0	0.106	0.106	0.108	0.104	0.108	718,800	77,309	0.1076	0.106	0.106	0.108	0.104	0.108	718,800	0.1076	-1.85%
2025-08-15	0	0.108	0.108	0.109	0.106	0.113	1,144,800	124,421	0.1087	0.108	0.108	0.109	0.106	0.113	1,144,800	0.1087	-5.26%
2025-08-14	0	0.114	0.108	0.114	0.108	0.115	511,200	57,084	0.1117	0.114	0.108	0.114	0.108	0.115	511,200	0.1117	2.70%
2025-08-13	0	0.111	0.110	0.112	0.111	0.112	297,600	33,082	0.1112	0.111	0.110	0.112	0.111	0.112	297,600	0.1112	-3.48%
2025-08-12	0	0.115	0.109	0.115	0.109	0.115	594,900	65,801	0.1106	0.115	0.109	0.115	0.109	0.115	594,900	0.1106	0.00%
2025-08-11	0	0.115	0.114	0.115	0.108	0.115	422,700	48,449	0.1146	0.115	0.114	0.115	0.108	0.115	422,700	0.1146	1.77%
2025-08-08	0	0.113	0.108	0.113	0.113	0.115	75,000	8,535	0.1138	0.113	0.108	0.113	0.113	0.115	75,000	0.1138	0.00%
2025-08-07	0	0.113	0.111	0.114	0.113	0.113	80,700	9,119	0.1130	0.113	0.111	0.114	0.113	0.113	80,700	0.1130	-1.74%
2025-08-06	0	0.115	0.113	0.115	0.112	0.115	163,800	18,654	0.1139	0.115	0.113	0.115	0.112	0.115	163,800	0.1139	0.88%
2025-08-05	0	0.114	0.110	0.115	0.108	0.116	129,600	14,767	0.1139	0.114	0.110	0.115	0.108	0.116	129,600	0.1139	-0.87%
2025-08-04	0	0.115	0.108	0.115	0.111	0.115	10,500	1,194	0.1137	0.115	0.108	0.115	0.111	0.115	10,500	0.1137	-2.54%
2025-08-01	0	0.118	0.111	0.118	0.111	0.118	351,000	40,375	0.1150	0.118	0.111	0.118	0.111	0.118	351,000	0.1150	2.61%
2025-07-31	0	0.115	0.108	0.115	0.106	0.118	513,900	57,839	0.1125	0.115	0.108	0.115	0.106	0.118	513,900	0.1125	-0.86%
2025-07-30	0	0.116	0.116	0.119	0.115	0.121	1,582,800	184,794	0.1168	0.116	0.116	0.119	0.115	0.121	1,582,800	0.1168	-2.52%
2025-07-29	0	0.119	0.115	0.119	0.115	0.120	167,100	19,818	0.1186	0.119	0.115	0.119	0.115	0.120	167,100	0.1186	-0.83%
2025-07-28	0	0.120	0.114	0.120	0.115	0.125	898,800	106,199	0.1182	0.120	0.114	0.120	0.115	0.125	898,800	0.1182	0.84%
2025-07-25	0	0.119	0.117	0.119	0.118	0.119	353,400	41,964	0.1187	0.119	0.117	0.119	0.118	0.119	353,400	0.1187	0.00%
2025-07-24	0	0.119	0.115	0.119	0.119	0.123	642,300	77,160	0.1201	0.119	0.115	0.119	0.119	0.123	642,300	0.1201	0.00%
2025-07-23	0	0.119	0.111	0.119	0.115	0.120	654,000	77,065	0.1178	0.119	0.111	0.119	0.115	0.120	654,000	0.1178	-0.83%
2025-07-22	0	0.120	0.117	0.120	0.117	0.120	108,300	12,834	0.1185	0.120	0.117	0.120	0.117	0.120	108,300	0.1185	0.00%
2025-07-21	0	0.120	0.116	0.120	0.119	0.124	1,134,600	135,921	0.1198	0.120	0.116	0.120	0.119	0.124	1,134,600	0.1198	0.00%
2025-07-18	0	0.120	0.118	0.120	0.118	0.126	754,800	90,723	0.1202	0.120	0.118	0.120	0.118	0.126	754,800	0.1202	0.84%
2025-07-17	0	0.119	0.119	0.120	0.118	0.120	508,800	60,851	0.1196	0.119	0.119	0.120	0.118	0.120	508,800	0.1196	-0.83%
2025-07-16	0	0.120	0.113	0.120	0.119	0.123	693,600	84,345	0.1216	0.120	0.113	0.120	0.119	0.123	693,600	0.1216	0.00%
2025-07-15	0	0.120	0.116	0.120	0.113	0.123	281,700	33,331	0.1183	0.120	0.116	0.120	0.113	0.123	281,700	0.1183	0.00%
2025-07-14	0	0.120	0.114	0.120	0.113	0.122	716,400	84,825	0.1184	0.120	0.114	0.120	0.113	0.122	716,400	0.1184	0.00%
2025-07-11	0	0.120	0.118	0.120	0.120	0.128	817,800	100,278	0.1226	0.120	0.118	0.120	0.120	0.128	817,800	0.1226	-0.83%
2025-07-10	0	0.121	0.119	0.120	0.118	0.127	2,109,000	254,102	0.1205	0.121	0.119	0.120	0.118	0.127	2,109,000	0.1205	2.54%
2025-07-09	0	0.118	0.118	0.120	0.115	0.120	121,800	14,374	0.1180	0.118	0.118	0.120	0.115	0.120	121,800	0.1180	1.72%
2025-07-08	0	0.116	0.116	0.118	0.115	0.120	670,500	78,559	0.1172	0.116	0.116	0.118	0.115	0.120	670,500	0.1172	7.41%
2025-07-07	0	0.108	0.108	0.112	0.108	0.132	5,102,700	582,823	0.1142	0.108	0.108	0.112	0.108	0.132	5,102,700	0.1142	-16.92%
2025-07-04	0	0.130	0.123	0.130	0.120	0.130	52,200	6,705	0.1284	0.130	0.123	0.130	0.120	0.130	52,200	0.1284	0.00%
2025-07-03	0	0.130	0.120	0.130	0.116	0.132	1,122,600	143,161	0.1275	0.130	0.120	0.130	0.116	0.132	1,122,600	0.1275	-1.52%
2025-07-02	0	0.132	0.115	0.132	0.130	0.132	105,900	13,768	0.1300	0.132	0.115	0.132	0.130	0.132	105,900	0.1300	1.54%
2025-06-30	0	0.130	0.123	0.130	0.130	0.130	12,600	1,638	0.1300	0.130	0.123	0.130	0.130	0.130	12,600	0.1300	0.78%
2025-06-27	0	0.129	0.121	0.129	0.119	0.133	4,141,800	501,390	0.1211	0.129	0.121	0.129	0.119	0.133	4,141,800	0.1211	-2.27%
2025-06-26	0	0.132	0.125	0.132	0.123	0.134	1,817,700	231,314	0.1273	0.132	0.125	0.132	0.123	0.134	1,817,700	0.1273	-1.49%
2025-06-25	0	0.134	0.131	0.134	0.130	0.137	672,000	88,964	0.1324	0.134	0.131	0.134	0.130	0.137	672,000	0.1324	-2.90%
2025-06-24	0	0.138	0.125	0.138	0.129	0.138	81,300	10,609	0.1305	0.138	0.125	0.138	0.129	0.138	81,300	0.1305	0.73%
2025-06-23	0	0.137	0.131	0.137	0.130	0.140	258,000	35,688	0.1383	0.137	0.131	0.137	0.130	0.140	258,000	0.1383	1.48%
2025-06-20	0	0.135	0.128	0.136	0.131	0.139	43,200	5,822	0.1348	0.135	0.128	0.136	0.131	0.139	43,200	0.1348	-3.57%
2025-06-19	0	0.140	0.132	0.140	0.127	0.140	103,500	13,639	0.1318	0.140	0.132	0.140	0.127	0.140	103,500	0.1318	0.00%
2025-06-18	0	0.140	0.126	0.140	0.125	0.141	214,500	30,046	0.1401	0.140	0.126	0.140	0.125	0.141	214,500	0.1401	1.45%
2025-06-17	0	0.138	0.133	0.138	0.133	0.139	241,500	32,962	0.1365	0.138	0.133	0.138	0.133	0.139	241,500	0.1365	-0.72%
2025-06-16	0	0.139	0.138	0.140	0.130	0.140	513,900	71,086	0.1383	0.139	0.138	0.140	0.130	0.140	513,900	0.1383	0.00%
2025-06-13	0	0.139	0.139	0.140	0.132	0.145	176,700	23,951	0.1355	0.139	0.139	0.140	0.132	0.145	176,700	0.1355	-2.80%
2025-06-12	0	0.143	0.140	0.143	0.140	0.145	20,700	2,903	0.1402	0.143	0.140	0.143	0.140	0.145	20,700	0.1402	2.14%
2025-06-11	0	0.140	0.132	0.140	0.140	0.144	13,500	1,924	0.1425	0.140	0.132	0.140	0.140	0.144	13,500	0.1425	-3.45%
2025-06-10	0	0.145	0.132	0.145	0.140	0.146	153,600	22,290	0.1451	0.145	0.132	0.145	0.140	0.146	153,600	0.1451	0.00%
2025-06-09	0	0.145	0.132	0.145	0.135	0.150	633,300	90,996	0.1437	0.145	0.132	0.145	0.135	0.150	633,300	0.1437	4.32%
2025-06-06	0	0.139	0.133	0.139	0.130	0.139	406,200	53,848	0.1326	0.139	0.133	0.139	0.130	0.139	406,200	0.1326	-2.11%
2025-06-05	0	0.142	0.137	0.142	0.134	0.142	120,900	16,245	0.1344	0.142	0.137	0.142	0.134	0.142	120,900	0.1344	5.97%
2025-06-04	0	0.134	0.134	0.140	0.130	0.136	147,300	19,420	0.1318	0.134	0.134	0.140	0.130	0.136	147,300	0.1318	1.52%
2025-06-03	0	0.132	0.132	0.140	0.132	0.140	586,800	79,268	0.1351	0.132	0.132	0.140	0.132	0.140	586,800	0.1351	-7.69%
2025-06-02	0	0.143	0.139	0.143	0.138	0.144	50,700	6,999	0.1380	0.143	0.139	0.143	0.138	0.144	50,700	0.1380	-2.05%
2025-05-30	0	0.146	0.141	0.146	0.138	0.146	243,000	33,988	0.1399	0.146	0.141	0.146	0.138	0.146	243,000	0.1399	0.00%
2025-05-29	0	0.146	0.138	0.146	0.135	0.150	614,700	84,921	0.1382	0.146	0.138	0.146	0.135	0.150	614,700	0.1382	-1.35%
2025-05-28	0	0.148	0.140	0.148	0.140	0.150	995,700	140,027	0.1406	0.148	0.140	0.148	0.140	0.150	995,700	0.1406	0.00%
2025-05-27	0	0.148	0.140	0.148	0.146	0.150	212,400	31,855	0.1500	0.148	0.140	0.148	0.146	0.150	212,400	0.1500	2.07%
2025-05-26	0	0.145	0.145	0.149	0.143	0.149	21,300	3,098	0.1454	0.145	0.145	0.149	0.143	0.149	21,300	0.1454	-3.33%
2025-05-23	0	0.150	0.140	0.150	0.142	0.150	54,900	8,146	0.1484	0.150	0.140	0.150	0.142	0.150	54,900	0.1484	0.00%
2025-05-22	0	0.150	0.143	0.150	0.145	0.150	11,400	1,692	0.1484	0.150	0.143	0.150	0.145	0.150	11,400	0.1484	0.00%
2025-05-21	0	0.150	0.145	0.150	0.150	0.151	342,900	51,435	0.1500	0.150	0.145	0.150	0.150	0.151	342,900	0.1500	0.00%
2025-05-20	0	0.150	0.149	0.150	0.140	0.150	242,400	35,776	0.1476	0.150	0.149	0.150	0.140	0.150	242,400	0.1476	0.67%
2025-05-19	0	0.149	0.146	0.149	-	-	0	0	-	0.149	0.146	0.149	-	-	0	-	-0.67%
2025-05-16	0	0.150	0.142	0.150	0.146	0.150	6,600	969	0.1468	0.150	0.142	0.150	0.146	0.150	6,600	0.1468	-6.25%
2025-05-15	0	0.160	0.150	0.160	0.142	0.160	583,200	86,804	0.1488	0.160	0.150	0.160	0.142	0.160	583,200	0.1488	3.23%
2025-05-14	0	0.155	0.148	0.154	0.140	0.156	989,700	144,174	0.1457	0.155	0.148	0.154	0.140	0.156	989,700	0.1457	3.33%
2025-05-13	0	0.150	0.145	0.150	0.148	0.150	296,100	44,058	0.1488	0.150	0.145	0.150	0.148	0.150	296,100	0.1488	0.00%
2025-05-12	0	0.150	0.147	0.150	0.145	0.156	685,800	101,952	0.1487	0.150	0.147	0.150	0.145	0.156	685,800	0.1487	0.00%
2025-05-09	0	0.150	0.145	0.150	0.145	0.155	261,000	38,875	0.1489	0.150	0.145	0.150	0.145	0.155	261,000	0.1489	-1.96%
2025-05-08	0	0.153	0.152	0.153	0.152	0.155	587,400	89,816	0.1529	0.153	0.152	0.153	0.152	0.155	587,400	0.1529	-3.77%
2025-05-07	0	0.159	0.156	0.159	0.150	0.166	1,331,700	206,298	0.1549	0.159	0.156	0.159	0.150	0.166	1,331,700	0.1549	3.25%
2025-05-06	0	0.154	0.150	0.154	0.154	0.163	68,700	10,582	0.1540	0.154	0.150	0.154	0.154	0.163	68,700	0.1540	-3.75%
2025-05-02	0	0.160	0.152	0.160	0.150	0.160	8,700	1,332	0.1531	0.160	0.152	0.160	0.150	0.160	8,700	0.1531	1.27%
2025-04-30	0	0.158	0.153	0.158	0.153	0.160	264,000	40,769	0.1544	0.158	0.153	0.158	0.153	0.160	264,000	0.1544	0.00%
2025-04-29	0	0.158	0.153	0.158	0.158	0.159	50,700	8,010	0.1580	0.158	0.153	0.158	0.158	0.159	50,700	0.1580	-1.25%
2025-04-28	0	0.160	0.153	0.160	0.150	0.173	160,200	25,453	0.1589	0.160	0.153	0.160	0.150	0.173	160,200	0.1589	-2.44%
2025-04-25	0	0.164	0.156	0.164	0.140	0.167	274,500	44,100	0.1607	0.164	0.156	0.164	0.140	0.167	274,500	0.1607	3.14%
2025-04-24	0	0.159	0.144	0.160	0.143	0.163	735,300	115,891	0.1576	0.159	0.144	0.160	0.143	0.163	735,300	0.1576	-8.62%
2025-04-23	0	0.174	0.157	0.174	0.153	0.185	164,400	26,791	0.1630	0.174	0.157	0.174	0.153	0.185	164,400	0.1630	7.41%
2025-04-22	0	0.162	0.155	0.162	0.150	0.168	36,900	5,541	0.1502	0.162	0.155	0.162	0.150	0.168	36,900	0.1502	-3.57%
2025-04-17	0	0.168	0.152	0.168	0.152	0.187	438,600	72,348	0.1650	0.168	0.152	0.168	0.152	0.187	438,600	0.1650	2.44%
2025-04-16	0	0.164	0.162	0.164	0.154	0.164	286,200	44,322	0.1549	0.164	0.162	0.164	0.154	0.164	286,200	0.1549	0.00%
2025-04-15	0	0.164	0.145	0.164	0.132	0.164	160,500	23,508	0.1465	0.164	0.145	0.164	0.132	0.164	160,500	0.1465	2.50%
2025-04-14	0	0.160	0.150	0.160	0.145	0.160	70,800	10,666	0.1506	0.160	0.150	0.160	0.145	0.160	70,800	0.1506	1.27%
2025-04-11	0	0.158	0.145	0.158	0.158	0.168	1,200	193	0.1608	0.158	0.145	0.158	0.158	0.168	1,200	0.1608	-3.07%
2025-04-10	0	0.163	0.143	0.163	0.158	0.165	1,800	289	0.1606	0.163	0.143	0.163	0.158	0.165	1,800	0.1606	8.67%
2025-04-09	0	0.150	0.140	0.150	0.125	0.159	244,800	36,374	0.1486	0.150	0.140	0.150	0.125	0.159	244,800	0.1486	4.90%
2025-04-08	0	0.143	0.133	0.143	0.140	0.160	485,400	72,464	0.1493	0.143	0.133	0.143	0.140	0.160	485,400	0.1493	2.14%
2025-04-07	0	0.140	0.125	0.134	0.126	0.177	1,212,900	165,438	0.1364	0.140	0.125	0.134	0.126	0.177	1,212,900	0.1364	-22.22%
2025-04-03	0	0.180	0.171	0.180	0.171	0.198	141,000	24,526	0.1739	0.180	0.171	0.180	0.171	0.198	141,000	0.1739	0.00%
2025-04-02	0	0.180	0.169	0.180	0.165	0.194	189,900	32,785	0.1726	0.180	0.169	0.180	0.165	0.194	189,900	0.1726	2.27%
2025-04-01	0	0.176	0.160	0.176	0.151	0.192	927,900	159,210	0.1716	0.176	0.160	0.176	0.151	0.192	927,900	0.1716	-12.00%
2025-03-31	0	0.200	0.180	0.200	0.163	0.202	72,000	12,569	0.1746	0.200	0.180	0.200	0.163	0.202	72,000	0.1746	0.50%
2025-03-28	0	0.199	0.181	0.199	0.162	0.210	513,300	91,764	0.1788	0.199	0.181	0.199	0.162	0.210	513,300	0.1788	1.02%
2025-03-27	0	0.197	0.185	0.197	0.173	0.197	942,300	173,227	0.1838	0.197	0.185	0.197	0.173	0.197	942,300	0.1838	0.00%
2025-03-26	0	0.197	0.171	0.198	-	-	0	0	-	0.197	0.171	0.198	-	-	0	-	0.00%
2025-03-25	0	0.197	0.185	0.200	0.199	0.199	105,000	20,895	0.1990	0.197	0.185	0.200	0.199	0.199	105,000	0.1990	-1.50%
2025-03-24	0	0.200	0.191	0.200	0.190	0.203	291,300	58,074	0.1994	0.200	0.191	0.200	0.190	0.203	291,300	0.1994	-9.09%
2025-03-21	0	0.220	0.205	0.220	0.220	0.220	600	132	0.2200	0.220	0.205	0.220	0.220	0.220	600	0.2200	3.77%
2025-03-20	0	0.212	0.207	0.214	0.202	0.212	305,700	63,154	0.2066	0.212	0.207	0.214	0.202	0.212	305,700	0.2066	-3.64%
2025-03-19	0	0.220	0.203	0.220	0.200	0.221	339,000	68,735	0.2028	0.220	0.203	0.220	0.200	0.221	339,000	0.2028	-0.45%
2025-03-18	0	0.221	0.215	0.222	0.215	0.225	525,600	115,500	0.2197	0.221	0.215	0.222	0.215	0.225	525,600	0.2197	0.00%
2025-03-17	0	0.221	0.215	0.221	0.211	0.224	1,121,100	242,828	0.2166	0.221	0.215	0.221	0.211	0.224	1,121,100	0.2166	4.74%
2025-03-14	0	0.211	0.211	0.213	0.205	0.214	848,700	179,263	0.2112	0.211	0.211	0.213	0.205	0.214	848,700	0.2112	-1.40%
2025-03-13	0	0.214	0.207	0.214	0.200	0.214	113,700	23,110	0.2033	0.214	0.207	0.214	0.200	0.214	113,700	0.2033	4.90%
2025-03-12	0	0.204	0.204	0.205	0.200	0.212	1,019,100	207,832	0.2039	0.204	0.204	0.205	0.200	0.212	1,019,100	0.2039	-3.77%
2025-03-11	0	0.212	0.205	0.212	0.205	0.213	337,200	70,485	0.2090	0.212	0.205	0.212	0.205	0.213	337,200	0.2090	0.95%
2025-03-10	0	0.210	0.205	0.210	0.200	0.216	620,700	125,572	0.2023	0.210	0.205	0.210	0.200	0.216	620,700	0.2023	0.48%
2025-03-07	0	0.209	0.210	0.212	0.205	0.213	191,700	40,278	0.2101	0.209	0.210	0.212	0.205	0.213	191,700	0.2101	-4.13%
2025-03-06	0	0.218	0.211	0.218	0.210	0.218	1,031,700	220,773	0.2140	0.218	0.211	0.218	0.210	0.218	1,031,700	0.2140	3.32%
2025-03-05	0	0.211	0.206	0.211	0.200	0.214	277,200	58,218	0.2100	0.211	0.206	0.211	0.200	0.214	277,200	0.2100	0.48%
2025-03-04	0	0.210	0.203	0.210	0.201	0.217	117,900	24,583	0.2085	0.210	0.203	0.210	0.201	0.217	117,900	0.2085	-0.47%
2025-03-03	0	0.211	0.207	0.211	0.200	0.218	1,418,400	293,746	0.2071	0.211	0.207	0.211	0.200	0.218	1,418,400	0.2071	5.50%
2025-02-28	0	0.200	0.192	0.201	0.194	0.211	979,800	195,306	0.1993	0.200	0.192	0.201	0.194	0.211	979,800	0.1993	-4.76%
2025-02-27	0	0.210	0.203	0.210	0.200	0.225	937,500	192,603	0.2054	0.210	0.203	0.210	0.200	0.225	937,500	0.2054	0.00%
2025-02-26	0	0.210	0.204	0.210	0.204	0.218	1,827,300	384,601	0.2105	0.210	0.204	0.210	0.204	0.218	1,827,300	0.2105	2.94%
2025-02-25	0	0.204	0.200	0.204	0.193	0.218	2,364,300	481,491	0.2037	0.204	0.200	0.204	0.193	0.218	2,364,300	0.2037	-5.99%
2025-02-24	0	0.217	0.215	0.217	0.210	0.221	1,019,100	218,511	0.2144	0.217	0.215	0.217	0.210	0.221	1,019,100	0.2144	3.33%
2025-02-21	0	0.210	0.207	0.210	0.201	0.224	1,498,300	320,984	0.2142	0.210	0.207	0.210	0.201	0.224	1,498,300	0.2142	-2.33%
2025-02-20	0	0.215	0.212	0.215	0.200	0.218	2,530,800	517,065	0.2043	0.215	0.212	0.215	0.200	0.218	2,530,800	0.2043	6.97%
2025-02-19	0	0.201	0.201	0.208	0.190	0.220	3,812,100	784,350	0.2058	0.201	0.201	0.208	0.190	0.220	3,812,100	0.2058	-2.43%
2025-02-18	0	0.206	0.205	0.206	0.134	0.214	11,983,200	2,194,290	0.1831	0.206	0.205	0.206	0.134	0.214	11,983,200	0.1831	30.38%
2025-02-17	0	0.158	0.156	0.158	0.120	0.176	7,122,600	1,054,883	0.1481	0.158	0.156	0.158	0.120	0.176	7,122,600	0.1481	23.44%
2025-02-14	0	0.128	0.120	0.128	0.119	0.130	860,100	107,772	0.1253	0.128	0.120	0.128	0.119	0.130	860,100	0.1253	2.40%
2025-02-13	0	0.125	0.116	0.125	0.115	0.125	1,063,200	130,483	0.1227	0.125	0.116	0.125	0.115	0.125	1,063,200	0.1227	0.00%
2025-02-12	0	0.125	0.123	0.125	0.115	0.128	964,200	118,098	0.1225	0.125	0.123	0.125	0.115	0.128	964,200	0.1225	3.31%
2025-02-11	0	0.121	0.120	0.121	0.120	0.125	218,400	26,635	0.1220	0.121	0.120	0.121	0.120	0.125	218,400	0.1220	-0.82%
2025-02-10	0	0.122	0.120	0.122	0.118	0.122	584,400	69,975	0.1197	0.122	0.120	0.122	0.118	0.122	584,400	0.1197	2.52%
2025-02-07	0	0.119	0.112	0.119	0.110	0.120	385,500	44,565	0.1156	0.119	0.112	0.119	0.110	0.120	385,500	0.1156	0.00%
2025-02-06	0	0.119	0.109	0.119	0.104	0.120	81,300	9,167	0.1128	0.119	0.109	0.119	0.104	0.120	81,300	0.1128	0.85%
2025-02-05	0	0.118	0.110	0.118	0.110	0.123	112,500	12,463	0.1108	0.118	0.110	0.118	0.110	0.123	112,500	0.1108	0.85%
2025-02-04	0	0.117	0.111	0.117	0.111	0.124	282,900	33,724	0.1192	0.117	0.111	0.117	0.111	0.124	282,900	0.1192	4.46%
2025-02-03	0	0.112	0.105	0.112	0.104	0.112	80,400	8,373	0.1041	0.112	0.105	0.112	0.104	0.112	80,400	0.1041	0.00%
2025-01-28	0	0.112	0.108	0.112	0.108	0.120	95,100	10,407	0.1094	0.112	0.108	0.112	0.108	0.120	95,100	0.1094	-5.08%
2025-01-27	0	0.118	0.106	0.118	0.104	0.118	458,400	48,724	0.1063	0.118	0.106	0.118	0.104	0.118	458,400	0.1063	4.42%
2025-01-24	0	0.113	0.109	0.113	0.100	0.115	584,100	62,601	0.1072	0.113	0.109	0.113	0.100	0.115	584,100	0.1072	3.67%
2025-01-23	0	0.109	0.105	0.109	0.102	0.111	66,900	7,053	0.1054	0.109	0.105	0.109	0.102	0.111	66,900	0.1054	6.86%
2025-01-22	0	0.102	0.102	0.110	0.102	0.122	729,300	75,301	0.1033	0.102	0.102	0.110	0.102	0.122	729,300	0.1033	-9.73%
2025-01-21	0	0.113	0.106	0.113	0.105	0.120	317,700	35,009	0.1102	0.113	0.106	0.113	0.105	0.120	317,700	0.1102	0.00%
2025-01-20	0	0.113	0.106	0.113	0.102	0.120	812,100	89,289	0.1099	0.113	0.106	0.113	0.102	0.120	812,100	0.1099	-1.74%
2025-01-17	0	0.115	0.105	0.115	0.101	0.115	1,075,200	112,789	0.1049	0.115	0.105	0.115	0.101	0.115	1,075,200	0.1049	-0.86%
2025-01-16	0	0.116	0.110	0.116	0.116	0.120	30,000	3,564	0.1188	0.116	0.110	0.116	0.116	0.120	30,000	0.1188	-4.13%
2025-01-15	0	0.121	0.108	0.121	0.107	0.133	4,167,800	456,533	0.1095	0.121	0.108	0.121	0.107	0.133	4,167,800	0.1095	-1.63%
2025-01-14	0	0.123	0.123	0.124	0.115	0.128	285,600	33,705	0.1180	0.123	0.123	0.124	0.115	0.128	285,600	0.1180	-1.60%
2025-01-13	0	0.125	0.114	0.125	0.114	0.133	81,600	10,323	0.1265	0.125	0.114	0.125	0.114	0.133	81,600	0.1265	-6.02%
2025-01-10	0	0.133	0.120	0.133	0.102	0.133	249,600	27,803	0.1114	0.133	0.120	0.133	0.102	0.133	249,600	0.1114	8.13%
2025-01-09	0	0.123	0.105	0.123	0.103	0.123	64,800	6,691	0.1033	0.123	0.105	0.123	0.103	0.123	64,800	0.1033	0.00%
2025-01-08	0	0.123	0.102	0.123	0.123	0.123	600	73	0.1217	0.123	0.102	0.123	0.123	0.123	600	0.1217	-1.60%
2025-01-07	0	0.125	0.125	0.126	0.120	0.126	111,900	13,481	0.1205	0.125	0.125	0.126	0.120	0.126	111,900	0.1205	0.00%
2025-01-06	0	0.125	0.111	0.125	0.122	0.141	1,925,400	235,924	0.1225	0.125	0.111	0.125	0.122	0.141	1,925,400	0.1225	2.46%
2025-01-03	0	0.122	0.122	0.125	0.120	0.127	76,200	9,251	0.1214	0.122	0.122	0.125	0.120	0.127	76,200	0.1214	-4.69%
2025-01-02	0	0.128	0.120	0.128	0.120	0.128	193,200	23,343	0.1208	0.128	0.120	0.128	0.120	0.128	193,200	0.1208	0.00%
2024-12-31	0	0.128	0.124	0.128	0.125	0.128	4,500	563	0.1251	0.128	0.124	0.128	0.125	0.128	4,500	0.1251	5.79%
2024-12-30	0	0.121	0.120	0.121	0.120	0.128	120,900	14,852	0.1228	0.121	0.120	0.121	0.120	0.128	120,900	0.1228	1.68%
2024-12-27	0	0.119	0.118	0.119	0.100	0.125	1,567,200	180,653	0.1153	0.119	0.118	0.119	0.100	0.125	1,567,200	0.1153	8.18%
2024-12-24	0	0.110	0.108	0.110	0.110	0.145	1,746,900	203,633	0.1166	0.110	0.108	0.110	0.110	0.145	1,746,900	0.1166	-20.29%
2024-12-23	0	0.138	0.120	0.138	0.116	0.160	1,625,700	222,996	0.1372	0.138	0.120	0.138	0.116	0.160	1,625,700	0.1372	-16.36%
2024-12-20	0	0.165	0.153	0.165	0.150	0.168	734,700	112,092	0.1526	0.165	0.153	0.165	0.150	0.168	734,700	0.1526	-1.79%
2024-12-19	0	0.168	0.151	0.168	0.150	0.168	192,300	29,270	0.1522	0.168	0.151	0.168	0.150	0.168	192,300	0.1522	5.00%
2024-12-18	0	0.160	0.150	0.160	0.151	0.163	762,000	118,896	0.1560	0.160	0.150	0.160	0.151	0.163	762,000	0.1560	0.00%
2024-12-17	0	0.160	0.155	0.160	0.153	0.182	208,800	33,830	0.1620	0.160	0.155	0.160	0.153	0.182	208,800	0.1620	-6.98%
2024-12-16	0	0.172	0.171	0.172	0.150	0.172	930,000	145,635	0.1566	0.172	0.171	0.172	0.150	0.172	930,000	0.1566	7.50%
2024-12-13	0	0.160	0.159	0.160	0.160	0.167	464,400	74,832	0.1611	0.160	0.159	0.160	0.160	0.167	464,400	0.1611	-5.88%
2024-12-12	0	0.170	0.169	0.170	0.167	0.174	230,700	39,315	0.1704	0.170	0.169	0.170	0.167	0.174	230,700	0.1704	0.00%
2024-12-11	0	0.170	0.161	0.170	0.165	0.175	162,000	26,976	0.1665	0.170	0.161	0.170	0.165	0.175	162,000	0.1665	0.00%
2024-12-10	0	0.170	0.169	0.170	0.167	0.215	5,085,000	951,675	0.1872	0.170	0.169	0.170	0.167	0.215	5,085,000	0.1872	-2.30%
2024-12-09	0	0.174	0.173	0.175	0.162	0.183	973,200	170,034	0.1747	0.174	0.173	0.175	0.162	0.183	973,200	0.1747	4.19%
2024-12-06	0	0.167	0.166	0.167	0.162	0.175	359,100	60,971	0.1698	0.167	0.166	0.167	0.162	0.175	359,100	0.1698	-2.91%
2024-12-05	0	0.172	0.167	0.172	0.161	0.172	125,100	20,628	0.1649	0.172	0.167	0.172	0.161	0.172	125,100	0.1649	1.18%
2024-12-04	0	0.170	0.165	0.170	0.166	0.177	153,000	25,460	0.1664	0.170	0.165	0.170	0.166	0.177	153,000	0.1664	-3.41%
2024-12-03	0	0.176	0.162	0.176	0.162	0.176	266,700	44,039	0.1651	0.176	0.162	0.176	0.162	0.176	266,700	0.1651	4.76%
2024-12-02	0	0.168	0.175	0.176	0.165	0.177	383,400	63,796	0.1664	0.168	0.175	0.176	0.165	0.177	383,400	0.1664	-2.89%
2024-11-29	0	0.173	0.168	0.173	0.160	0.185	422,400	74,191	0.1756	0.173	0.168	0.173	0.160	0.185	422,400	0.1756	-3.35%
2024-11-28	0	0.179	0.160	0.179	0.159	0.179	440,100	71,049	0.1614	0.179	0.160	0.179	0.159	0.179	440,100	0.1614	5.29%
2024-11-27	0	0.170	0.170	0.175	0.160	0.180	376,500	63,620	0.1690	0.170	0.170	0.175	0.160	0.180	376,500	0.1690	-2.30%
2024-11-26	0	0.174	0.156	0.177	0.146	0.188	379,200	60,427	0.1594	0.174	0.156	0.177	0.146	0.188	379,200	0.1594	-0.57%
2024-11-25	0	0.175	0.167	0.175	0.164	0.184	129,900	22,053	0.1698	0.175	0.167	0.175	0.164	0.184	129,900	0.1698	6.06%
2024-11-22	0	0.165	0.160	0.165	0.158	0.170	855,600	140,957	0.1647	0.165	0.160	0.165	0.158	0.170	855,600	0.1647	-11.29%
2024-11-21	0	0.186	0.168	0.186	0.153	0.189	192,900	33,406	0.1732	0.186	0.168	0.186	0.153	0.189	192,900	0.1732	0.00%
2024-11-20	0	0.186	0.182	0.188	0.172	0.186	693,000	121,555	0.1754	0.186	0.182	0.188	0.172	0.186	693,000	0.1754	-5.10%
2024-11-19	0	0.196	0.171	0.196	0.168	0.197	421,800	75,139	0.1781	0.196	0.171	0.196	0.168	0.197	421,800	0.1781	5.38%
2024-11-18	0	0.186	0.175	0.186	0.169	0.190	469,500	79,976	0.1703	0.186	0.175	0.186	0.169	0.190	469,500	0.1703	9.41%
2024-11-15	0	0.170	0.168	0.170	0.168	0.195	798,900	138,331	0.1732	0.170	0.168	0.170	0.168	0.195	798,900	0.1732	-4.49%
2024-11-14	0	0.178	0.176	0.179	0.153	0.195	741,900	130,992	0.1766	0.178	0.176	0.179	0.153	0.195	741,900	0.1766	-5.32%
2024-11-13	0	0.188	0.182	0.188	0.182	0.190	633,900	117,167	0.1848	0.188	0.182	0.188	0.182	0.190	633,900	0.1848	2.73%
2024-11-12	0	0.183	0.182	0.183	0.180	0.205	3,525,600	671,952	0.1906	0.183	0.182	0.183	0.180	0.205	3,525,600	0.1906	-12.86%
2024-11-11	0	0.210	0.202	0.204	0.198	0.221	693,300	145,318	0.2096	0.210	0.202	0.204	0.198	0.221	693,300	0.2096	-8.70%
2024-11-08	0	0.230	0.229	0.230	0.216	0.255	887,400	208,069	0.2345	0.230	0.229	0.230	0.216	0.255	887,400	0.2345	-3.77%
2024-11-07	0	0.239	0.238	0.239	0.219	0.250	2,821,800	654,807	0.2321	0.239	0.238	0.239	0.219	0.250	2,821,800	0.2321	11.16%
2024-11-06	0	0.215	0.210	0.215	0.203	0.223	210,000	43,494	0.2071	0.215	0.210	0.215	0.203	0.223	210,000	0.2071	-1.83%
2024-11-05	0	0.219	0.219	0.220	0.206	0.223	992,700	214,369	0.2159	0.219	0.219	0.220	0.206	0.223	992,700	0.2159	2.82%
2024-11-04	0	0.213	0.200	0.213	0.195	0.220	680,100	140,505	0.2066	0.213	0.200	0.213	0.195	0.220	680,100	0.2066	4.41%
2024-11-01	0	0.204	0.199	0.204	0.195	0.205	606,900	121,473	0.2002	0.204	0.199	0.204	0.195	0.205	606,900	0.2002	2.51%
2024-10-31	0	0.199	0.199	0.204	0.189	0.206	496,800	97,105	0.1955	0.199	0.199	0.204	0.189	0.206	496,800	0.1955	1.53%
2024-10-30	0	0.196	0.191	0.196	0.188	0.202	884,700	174,530	0.1973	0.196	0.191	0.196	0.188	0.202	884,700	0.1973	-2.97%
2024-10-29	0	0.202	0.191	0.205	0.191	0.220	780,900	163,465	0.2093	0.202	0.191	0.205	0.191	0.220	780,900	0.2093	-7.76%
2024-10-28	0	0.219	0.215	0.219	0.186	0.219	1,215,000	242,727	0.1998	0.219	0.215	0.219	0.186	0.219	1,215,000	0.1998	11.17%
2024-10-25	0	0.197	0.191	0.197	0.185	0.202	1,214,100	232,390	0.1914	0.197	0.191	0.197	0.185	0.202	1,214,100	0.1914	-2.48%
2024-10-24	0	0.202	0.202	0.215	0.194	0.220	1,118,700	225,245	0.2013	0.202	0.202	0.215	0.194	0.220	1,118,700	0.2013	-12.55%
2024-10-23	0	0.231	0.221	0.231	0.218	0.235	1,364,700	309,210	0.2266	0.231	0.221	0.231	0.218	0.235	1,364,700	0.2266	0.00%
2024-10-22	0	0.231	0.226	0.231	0.225	0.235	232,500	53,885	0.2318	0.231	0.226	0.231	0.225	0.235	232,500	0.2318	0.00%
2024-10-21	0	0.231	0.221	0.231	0.216	0.236	920,400	204,656	0.2224	0.231	0.221	0.231	0.216	0.236	920,400	0.2224	3.12%
2024-10-18	0	0.224	0.220	0.224	0.215	0.238	911,700	207,783	0.2279	0.224	0.220	0.224	0.215	0.238	911,700	0.2279	0.90%
2024-10-17	0	0.222	0.214	0.222	0.212	0.255	1,030,500	235,101	0.2281	0.222	0.214	0.222	0.212	0.255	1,030,500	0.2281	-12.94%
2024-10-16	0	0.255	0.249	0.255	0.215	0.255	2,193,000	520,208	0.2372	0.255	0.249	0.255	0.215	0.255	2,193,000	0.2372	15.91%
2024-10-15	0	0.220	0.215	0.220	0.213	0.232	1,029,000	224,698	0.2184	0.220	0.215	0.220	0.213	0.232	1,029,000	0.2184	-5.17%
2024-10-14	0	0.232	0.226	0.235	0.219	0.250	594,000	137,638	0.2317	0.232	0.226	0.235	0.219	0.250	594,000	0.2317	1.75%
2024-10-10	0	0.228	0.228	0.235	0.220	0.238	1,856,700	421,644	0.2271	0.228	0.228	0.235	0.220	0.238	1,856,700	0.2271	2.24%
2024-10-09	0	0.223	0.214	0.225	0.190	0.265	6,175,800	1,349,269	0.2185	0.223	0.214	0.225	0.190	0.265	6,175,800	0.2185	-5.51%
2024-10-08	0	0.236	0.236	0.237	0.231	0.330	7,195,800	1,838,484	0.2555	0.236	0.236	0.237	0.231	0.330	7,195,800	0.2555	-27.38%
2024-10-07	0	0.325	0.325	0.330	0.300	0.370	6,196,200	2,048,422	0.3306	0.325	0.325	0.330	0.300	0.370	6,196,200	0.3306	-1.52%
2024-10-04	0	0.330	0.325	0.330	0.300	0.415	16,838,400	6,000,858	0.3564	0.330	0.325	0.330	0.300	0.415	16,838,400	0.3564	-8.33%
2024-10-03	0	0.360	0.355	0.360	0.320	0.600	32,477,000	13,537,199	0.4168	0.360	0.355	0.360	0.320	0.600	32,477,000	0.4168	-21.74%
2024-10-02	0	0.460	0.460	0.475	0.176	0.495	49,790,200	18,419,978	0.3700	0.460	0.460	0.475	0.176	0.495	49,790,200	0.3700	187.50%
2024-09-30	0	0.160	0.148	0.160	0.145	0.174	6,950,100	1,085,484	0.1562	0.160	0.148	0.160	0.145	0.174	6,950,100	0.1562	22.14%
2024-09-27	0	0.131	0.131	0.148	0.116	0.154	8,501,900	1,161,710	0.1366	0.131	0.131	0.148	0.116	0.154	8,501,900	0.1366	13.91%
2024-09-26	0	0.115	0.102	0.115	0.099	0.120	1,899,300	201,771	0.1062	0.115	0.102	0.115	0.099	0.120	1,899,300	0.1062	17.35%
2024-09-25	0	0.098	0.098	0.111	0.098	0.116	1,655,200	171,382	0.1035	0.098	0.098	0.111	0.098	0.116	1,655,200	0.1035	-2.00%
2024-09-24	0	0.100	0.091	0.100	0.095	0.115	1,024,500	102,817	0.1004	0.100	0.091	0.100	0.095	0.115	1,024,500	0.1004	5.26%
2024-09-23	0	0.095	0.093	0.095	0.092	0.099	816,600	76,398	0.0936	0.095	0.093	0.095	0.092	0.099	816,600	0.0936	6.74%
2024-09-20	0	0.089	0.083	0.085	0.083	0.096	315,600	29,024	0.0920	0.089	0.083	0.085	0.083	0.096	315,600	0.0920	-2.20%
2024-09-19	0	0.091	0.086	0.091	0.083	0.093	1,526,700	136,453	0.0894	0.091	0.086	0.091	0.083	0.093	1,526,700	0.0894	3.41%
2024-09-17	0	0.088	0.083	0.088	0.088	0.095	19,500	1,718	0.0881	0.088	0.083	0.088	0.088	0.095	19,500	0.0881	0.00%
2024-09-16	0	0.088	0.087	0.088	-	-	0	0	-	0.088	0.087	0.088	-	-	0	-	-1.12%
2024-09-13	0	0.089	0.085	0.089	0.089	0.099	154,200	13,780	0.0894	0.089	0.085	0.089	0.089	0.099	154,200	0.0894	-10.10%
2024-09-12	0	0.099	0.078	0.099	0.077	0.100	363,000	30,570	0.0842	0.099	0.078	0.099	0.077	0.100	363,000	0.0842	23.75%
2024-09-11	0	0.080	0.080	0.084	0.075	0.084	938,400	75,687	0.0807	0.080	0.080	0.084	0.075	0.084	938,400	0.0807	-20.00%
2024-09-10	0	0.100	0.079	0.100	0.079	0.100	1,006,800	82,436	0.0819	0.100	0.079	0.100	0.079	0.100	1,006,800	0.0819	21.95%
2024-09-09	0	0.082	0.079	0.082	0.083	0.083	778,500	64,615	0.0830	0.082	0.079	0.082	0.083	0.083	778,500	0.0830	-1.20%
2024-09-05	0	0.083	0.083	0.089	0.078	0.090	47,700	3,979	0.0834	0.083	0.083	0.089	0.078	0.090	47,700	0.0834	-7.78%
2024-09-04	0	0.090	0.074	0.090	0.080	0.090	1,518,600	126,426	0.0833	0.090	0.074	0.090	0.080	0.090	1,518,600	0.0833	7.14%
2024-09-03	0	0.084	0.084	0.085	0.081	0.086	247,218	20,991	0.0849	0.084	0.084	0.085	0.081	0.086	247,218	0.0849	3.70%
2024-09-02	0	0.081	0.081	0.084	0.074	0.089	1,365,900	116,381	0.0852	0.081	0.081	0.084	0.074	0.089	1,365,900	0.0852	-16.49%
2024-08-30	0	0.097	0.086	0.097	0.080	0.099	247,500	23,274	0.0940	0.097	0.086	0.097	0.080	0.099	247,500	0.0940	7.78%
2024-08-29	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2024-08-28	0	0.090	0.082	0.090	0.080	0.090	36,900	3,068	0.0831	0.090	0.082	0.090	0.080	0.090	36,900	0.0831	1.12%
2024-08-27	0	0.089	0.079	0.090	0.074	0.089	503,100	41,233	0.0820	0.089	0.079	0.090	0.074	0.089	503,100	0.0820	8.54%
2024-08-26	0	0.082	0.082	0.089	0.071	0.082	328,200	25,213	0.0768	0.082	0.082	0.089	0.071	0.082	328,200	0.0768	0.00%
2024-08-23	0	0.082	0.082	0.092	0.079	0.093	845,100	72,043	0.0852	0.082	0.082	0.092	0.079	0.093	845,100	0.0852	-6.82%
2024-08-22	0	0.088	0.072	0.088	0.091	0.091	134,700	12,257	0.0910	0.088	0.072	0.088	0.091	0.091	134,700	0.0910	-3.30%
2024-08-21	0	0.091	0.079	0.091	-	-	0	0	-	0.091	0.079	0.091	-	-	0	-	0.00%
2024-08-20	0	0.091	0.079	0.091	0.091	0.091	33,600	3,057	0.0910	0.091	0.079	0.091	0.091	0.091	33,600	0.0910	0.00%
2024-08-19	0	0.091	0.091	0.100	0.089	0.090	78,600	7,040	0.0896	0.091	0.091	0.100	0.089	0.090	78,600	0.0896	2.25%
2024-08-16	0	0.089	0.089	0.100	0.088	0.089	197,100	17,495	0.0888	0.089	0.089	0.100	0.088	0.089	197,100	0.0888	0.00%
2024-08-15	0	0.089	0.077	0.089	0.077	0.089	150,000	12,990	0.0866	0.089	0.077	0.089	0.077	0.089	150,000	0.0866	11.25%
2024-08-14	0	0.080	0.079	0.083	-	-	7,200	597	0.0829	0.080	0.079	0.083	-	-	7,200	0.0829	0.00%
2024-08-13	0	0.080	0.080	0.090	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	0.00%
2024-08-12	0	0.080	0.078	0.080	0.077	0.080	19,800	1,571	0.0793	0.080	0.078	0.080	0.077	0.080	19,800	0.0793	-4.76%
2024-08-09	0	0.084	0.084	0.088	0.080	0.084	863,700	70,674	0.0818	0.084	0.084	0.088	0.080	0.084	863,700	0.0818	0.00%
2024-08-08	0	0.084	0.084	0.090	0.083	0.089	438,900	36,801	0.0838	0.084	0.084	0.090	0.083	0.089	438,900	0.0838	-4.55%
2024-08-07	0	0.088	0.088	0.096	0.088	0.091	146,100	13,288	0.0910	0.088	0.088	0.096	0.088	0.091	146,100	0.0910	-3.30%
2024-08-06	0	0.091	0.091	0.101	-	-	0	0	-	0.091	0.091	0.101	-	-	0	-	0.00%
2024-08-05	0	0.091	0.088	0.101	0.084	0.090	24,600	2,142	0.0871	0.091	0.088	0.101	0.084	0.090	24,600	0.0871	-14.15%
2024-08-02	0	0.106	0.085	0.106	0.076	0.106	356,700	30,174	0.0846	0.106	0.085	0.106	0.076	0.106	356,700	0.0846	21.84%
2024-08-01	0	0.087	0.086	0.119	0.083	0.092	32,100	2,747	0.0856	0.087	0.086	0.119	0.083	0.092	32,100	0.0856	-6.45%
2024-07-31	0	0.093	0.093	0.100	0.083	0.097	166,500	15,215	0.0914	0.093	0.093	0.100	0.083	0.097	166,500	0.0914	-6.06%
2024-07-30	0	0.099	0.094	0.099	0.092	0.100	429,300	41,942	0.0977	0.099	0.094	0.099	0.092	0.100	429,300	0.0977	7.61%
2024-07-29	0	0.092	0.090	0.099	0.092	0.100	516,600	50,720	0.0982	0.092	0.090	0.099	0.092	0.100	516,600	0.0982	2.22%
2024-07-26	0	0.090	0.090	0.093	0.090	0.094	322,200	30,042	0.0932	0.090	0.090	0.093	0.090	0.094	322,200	0.0932	-10.00%
2024-07-25	0	0.100	0.091	0.100	0.095	0.100	977,100	96,560	0.0988	0.100	0.091	0.100	0.095	0.100	977,100	0.0988	5.26%
2024-07-24	0	0.095	0.095	0.098	0.095	0.096	284,400	27,061	0.0952	0.095	0.095	0.098	0.095	0.096	284,400	0.0952	-2.06%
2024-07-23	0	0.097	0.097	0.103	0.090	0.105	385,200	38,286	0.0994	0.097	0.097	0.103	0.090	0.105	385,200	0.0994	-3.00%
2024-07-22	0	0.100	0.099	0.100	0.099	0.101	605,100	60,525	0.1000	0.100	0.099	0.100	0.099	0.101	605,100	0.1000	0.00%
2024-07-19	0	0.100	0.097	0.100	0.100	0.109	750,600	76,113	0.1014	0.100	0.097	0.100	0.100	0.109	750,600	0.1014	-2.91%
2024-07-18	0	0.103	0.106	0.107	0.100	0.109	175,200	18,110	0.1034	0.103	0.106	0.107	0.100	0.109	175,200	0.1034	-8.04%
2024-07-17	0	0.112	0.115	0.121	0.110	0.113	211,500	23,488	0.1111	0.112	0.115	0.121	0.110	0.113	211,500	0.1111	-0.88%
2024-07-16	0	0.113	0.108	0.113	0.102	0.113	38,700	4,194	0.1084	0.113	0.108	0.113	0.102	0.113	38,700	0.1084	4.63%
2024-07-15	0	0.108	0.108	0.110	0.105	0.113	103,800	11,332	0.1092	0.108	0.108	0.110	0.105	0.113	103,800	0.1092	-13.60%
2024-07-12	0	0.125	0.119	0.125	0.120	0.131	693,600	87,089	0.1256	0.125	0.119	0.125	0.120	0.131	693,600	0.1256	1.63%
2024-07-11	0	0.123	0.115	0.129	0.112	0.148	760,500	89,916	0.1182	0.123	0.115	0.129	0.112	0.148	760,500	0.1182	16.04%
2024-07-10	0	0.106	0.105	0.129	0.105	0.134	590,700	64,247	0.1088	0.106	0.105	0.129	0.105	0.134	590,700	0.1088	0.00%
2024-07-09	0	0.106	0.106	0.125	0.101	0.134	108,600	13,059	0.1202	0.106	0.106	0.125	0.101	0.134	108,600	0.1202	-7.02%
2024-07-08	0	0.114	0.101	0.115	0.096	0.115	292,800	29,850	0.1019	0.114	0.101	0.115	0.096	0.115	292,800	0.1019	8.57%
2024-07-05	0	0.105	0.101	0.110	0.095	0.112	1,708,200	175,330	0.1026	0.105	0.101	0.110	0.095	0.112	1,708,200	0.1026	-5.41%
2024-07-04	0	0.111	0.096	0.122	0.095	0.111	1,579,800	158,029	0.1000	0.111	0.096	0.122	0.095	0.111	1,579,800	0.1000	0.91%
2024-07-03	0	0.110	0.102	0.123	0.110	0.111	78,000	8,581	0.1100	0.110	0.102	0.123	0.110	0.111	78,000	0.1100	-0.90%
2024-07-02	0	0.111	0.111	0.112	0.111	0.111	121,200	13,453	0.1110	0.111	0.111	0.112	0.111	0.111	121,200	0.1110	-0.89%
2024-06-28	0	0.112	0.110	0.119	0.110	0.113	80,400	8,933	0.1111	0.112	0.110	0.119	0.110	0.113	80,400	0.1111	-0.88%
2024-06-27	0	0.113	0.110	0.113	0.110	0.115	1,038,300	115,424	0.1112	0.113	0.110	0.113	0.110	0.115	1,038,300	0.1112	-4.24%
2024-06-26	0	0.118	0.108	0.122	0.108	0.118	1,562,700	170,359	0.1090	0.118	0.108	0.122	0.108	0.118	1,562,700	0.1090	9.26%
2024-06-25	0	0.108	0.108	0.115	0.106	0.114	2,275,200	252,407	0.1109	0.108	0.108	0.115	0.106	0.114	2,275,200	0.1109	-2.70%
2024-06-24	0	0.111	0.111	0.122	0.106	0.120	221,400	25,370	0.1146	0.111	0.111	0.122	0.106	0.120	221,400	0.1146	-11.20%
2024-06-21	0	0.125	0.103	0.125	0.103	0.128	34,500	3,672	0.1064	0.125	0.103	0.125	0.103	0.128	34,500	0.1064	4.17%
2024-06-20	0	0.120	0.103	0.120	0.120	0.122	267,000	32,074	0.1201	0.120	0.103	0.120	0.120	0.122	267,000	0.1201	0.00%
2024-06-19	0	0.120	0.120	0.129	0.118	0.130	636,600	77,601	0.1219	0.120	0.120	0.129	0.118	0.130	636,600	0.1219	-2.44%
2024-06-18	0	0.123	0.123	0.131	0.123	0.135	593,400	73,751	0.1243	0.123	0.123	0.131	0.123	0.135	593,400	0.1243	-4.65%
2024-06-17	0	0.129	0.129	0.135	0.123	0.136	862,500	111,960	0.1298	0.129	0.129	0.135	0.123	0.136	862,500	0.1298	-11.64%
2024-06-14	0	0.146	0.133	0.142	0.129	0.148	283,500	40,184	0.1417	0.146	0.133	0.142	0.129	0.148	283,500	0.1417	4.29%
2024-06-13	0	0.140	0.135	0.148	0.124	0.140	86,100	11,703	0.1359	0.140	0.135	0.148	0.124	0.140	86,100	0.1359	-2.10%
2024-06-12	0	0.143	0.127	0.143	0.123	0.145	105,600	14,977	0.1418	0.143	0.127	0.143	0.123	0.145	105,600	0.1418	3.62%
2024-06-11	0	0.138	0.124	0.142	0.121	0.144	411,900	55,161	0.1339	0.138	0.124	0.142	0.121	0.144	411,900	0.1339	1.47%
2024-06-07	0	0.136	0.136	0.139	0.131	0.146	923,700	125,754	0.1361	0.136	0.136	0.139	0.131	0.146	923,700	0.1361	-2.16%
2024-06-06	0	0.139	0.139	0.143	0.138	0.150	303,900	42,353	0.1394	0.139	0.139	0.143	0.138	0.150	303,900	0.1394	-0.71%
2024-06-05	0	0.140	0.140	0.150	0.130	0.150	1,262,400	176,460	0.1398	0.140	0.140	0.150	0.130	0.150	1,262,400	0.1398	-9.09%
2024-06-04	0	0.154	0.158	0.159	0.139	0.159	559,800	81,694	0.1459	0.154	0.158	0.159	0.139	0.159	559,800	0.1459	2.67%
2024-06-03	0	0.150	0.139	0.150	0.136	0.150	247,500	35,541	0.1436	0.150	0.139	0.150	0.136	0.150	247,500	0.1436	3.45%
2024-05-31	0	0.145	0.143	0.152	0.145	0.160	250,800	39,226	0.1564	0.145	0.143	0.152	0.145	0.160	250,800	0.1564	1.40%
2024-05-30	0	0.143	0.143	0.155	0.134	0.160	1,078,200	159,117	0.1476	0.143	0.143	0.155	0.134	0.160	1,078,200	0.1476	-9.49%
2024-05-29	0	0.158	0.144	0.165	0.144	0.169	1,063,500	165,157	0.1553	0.158	0.144	0.165	0.144	0.169	1,063,500	0.1553	3.95%
2024-05-28	0	0.152	0.152	0.170	0.152	0.174	1,932,900	319,012	0.1650	0.152	0.152	0.170	0.152	0.174	1,932,900	0.1650	-12.64%
2024-05-27	0	0.174	0.174	0.175	0.174	0.178	795,600	139,304	0.1751	0.174	0.174	0.175	0.174	0.178	795,600	0.1751	0.00%
2024-05-24	0	0.174	0.174	0.176	0.172	0.175	240,300	41,938	0.1745	0.174	0.174	0.176	0.172	0.175	240,300	0.1745	-4.92%
2024-05-23	0	0.183	0.173	0.183	0.172	0.200	1,569,600	284,288	0.1811	0.183	0.173	0.183	0.172	0.200	1,569,600	0.1811	0.00%
2024-05-22	0	0.183	0.182	0.183	0.180	0.193	1,096,800	203,293	0.1854	0.183	0.182	0.183	0.180	0.193	1,096,800	0.1854	5.78%
2024-05-21	0	0.173	0.173	0.174	0.170	0.188	1,329,900	235,952	0.1774	0.173	0.173	0.174	0.170	0.188	1,329,900	0.1774	-8.95%
2024-05-20	0	0.190	0.186	0.190	0.180	0.210	2,876,900	556,015	0.1933	0.190	0.186	0.190	0.180	0.210	2,876,900	0.1933	1.60%
2024-05-17	0	0.187	0.188	0.193	0.176	0.210	6,422,700	1,242,828	0.1935	0.187	0.188	0.193	0.176	0.210	6,422,700	0.1935	0.00%
2024-05-16	0	0.187	0.187	0.192	0.118	0.220	21,568,587	4,095,335	0.1899	0.187	0.187	0.192	0.118	0.220	21,568,587	0.1899	48.41%
2024-05-14	0	0.126	0.126	0.130	0.119	0.139	1,317,300	161,964	0.1230	0.126	0.126	0.130	0.119	0.139	1,317,300	0.1230	-1.56%
2024-05-13	0	0.128	0.124	0.128	0.123	0.145	2,531,800	326,695	0.1290	0.128	0.124	0.128	0.123	0.145	2,531,800	0.1290	-0.78%
2024-05-10	0	0.129	0.129	0.135	0.107	0.140	5,780,700	730,846	0.1264	0.129	0.129	0.135	0.107	0.140	5,780,700	0.1264	5.74%
2024-05-09	0	0.122	0.119	0.122	0.107	0.126	2,159,000	253,589	0.1175	0.122	0.119	0.122	0.107	0.126	2,159,000	0.1175	11.93%
2024-05-08	0	0.109	0.108	0.109	0.100	0.117	1,216,600	129,592	0.1065	0.109	0.108	0.109	0.100	0.117	1,216,600	0.1065	-6.03%
2024-05-07	0	0.116	0.108	0.116	0.101	0.119	2,514,400	275,535	0.1096	0.116	0.108	0.116	0.101	0.119	2,514,400	0.1096	0.00%
2024-05-06	0	0.116	0.112	0.116	0.101	0.141	1,003,000	121,279	0.1209	0.116	0.112	0.116	0.101	0.141	1,003,000	0.1209	-15.94%
2024-05-03	0	0.138	0.138	0.140	0.120	0.140	2,734,500	366,558	0.1340	0.138	0.138	0.140	0.120	0.140	2,734,500	0.1340	18.97%
2024-05-02	0	0.116	0.105	0.116	0.091	0.116	1,865,700	200,475	0.1075	0.116	0.105	0.116	0.091	0.116	1,865,700	0.1075	27.47%
2024-04-30	0	0.091	0.091	0.095	0.090	0.116	2,253,618	236,573	0.1050	0.091	0.091	0.095	0.090	0.116	2,253,618	0.1050	-20.87%
2024-04-29	0	0.115	0.116	0.120	0.080	0.131	6,503,100	658,148	0.1012	0.115	0.116	0.120	0.080	0.131	6,503,100	0.1012	32.18%
2024-04-26	0	0.087	0.084	0.088	0.071	0.087	3,262,500	250,612	0.0768	0.087	0.084	0.088	0.071	0.087	3,262,500	0.0768	11.54%
2024-04-25	0	0.078	0.073	0.078	0.064	0.091	5,671,200	445,552	0.0786	0.078	0.073	0.078	0.064	0.091	5,671,200	0.0786	21.87%
2024-04-24	0	0.064	0.063	0.064	0.059	0.065	672,900	42,630	0.0634	0.064	0.063	0.064	0.059	0.065	672,900	0.0634	10.34%
2024-04-23	0	0.058	0.054	0.058	0.051	0.063	504,000	28,752	0.0570	0.058	0.054	0.058	0.051	0.063	504,000	0.0570	-1.69%
2024-04-22	0	0.059	0.058	0.062	0.050	0.060	2,327,100	128,290	0.0551	0.059	0.058	0.062	0.050	0.060	2,327,100	0.0551	1.72%
2024-04-19	0	0.058	0.058	0.062	0.043	0.088	14,472,900	952,107	0.0658	0.058	0.058	0.062	0.043	0.088	14,472,900	0.0658	16.00%
2024-04-18	0	0.050	0.050	0.053	0.043	0.063	9,482,400	472,383	0.0498	0.050	0.050	0.053	0.043	0.063	9,482,400	0.0498	-24.24%
2024-04-17	0	0.066	0.063	0.066	0.061	0.077	1,197,000	83,575	0.0698	0.066	0.063	0.066	0.061	0.077	1,197,000	0.0698	-12.00%
2024-04-16	0	0.075	0.075	0.076	0.074	0.084	1,868,100	146,504	0.0784	0.075	0.075	0.076	0.074	0.084	1,868,100	0.0784	-10.71%
2024-04-15	0	0.084	0.085	0.089	0.080	0.099	1,309,200	113,057	0.0864	0.084	0.085	0.089	0.080	0.099	1,309,200	0.0864	-8.70%
2024-04-12	0	0.092	0.092	0.095	0.086	0.101	1,416,600	132,010	0.0932	0.092	0.092	0.095	0.086	0.101	1,416,600	0.0932	-8.91%
2024-04-11	0	0.101	0.099	0.108	0.098	0.108	1,898,100	190,513	0.1004	0.101	0.099	0.108	0.098	0.108	1,898,100	0.1004	-7.34%
2024-04-10	0	0.109	0.109	0.111	0.108	0.118	390,900	43,585	0.1115	0.109	0.109	0.111	0.108	0.118	390,900	0.1115	-3.54%
2024-04-09	0	0.113	0.108	0.120	0.106	0.130	667,800	75,775	0.1135	0.113	0.108	0.120	0.106	0.130	667,800	0.1135	-2.59%
2024-04-08	0	0.116	0.116	0.122	0.104	0.124	766,800	91,798	0.1197	0.116	0.116	0.122	0.104	0.124	766,800	0.1197	-4.13%
2024-04-05	0	0.121	0.120	0.122	0.121	0.123	3,900	478	0.1226	0.121	0.120	0.122	0.121	0.123	3,900	0.1226	1.68%
2024-04-03	0	0.119	0.118	0.125	0.115	0.129	728,400	89,388	0.1227	0.119	0.118	0.125	0.115	0.129	728,400	0.1227	-7.75%
2024-04-02	0	0.129	0.129	0.147	0.117	0.147	443,100	59,073	0.1333	0.129	0.129	0.147	0.117	0.147	443,100	0.1333	-12.24%
2024-03-28	0	0.147	0.147	0.150	0.112	0.149	186,600	26,663	0.1429	0.147	0.147	0.150	0.112	0.149	186,600	0.1429	15.75%
2024-03-27	0	0.127	0.111	0.135	0.111	0.128	10,800	1,371	0.1269	0.127	0.111	0.135	0.111	0.128	10,800	0.1269	0.00%
2024-03-26	0	0.127	0.113	0.133	0.112	0.127	97,200	11,662	0.1200	0.127	0.113	0.133	0.112	0.127	97,200	0.1200	4.10%
2024-03-25	0	0.122	0.128	0.135	0.122	0.126	116,400	14,576	0.1252	0.122	0.128	0.135	0.122	0.126	116,400	0.1252	-2.40%
2024-03-22	0	0.125	0.125	0.130	0.125	0.125	134,400	16,800	0.1250	0.125	0.125	0.130	0.125	0.125	134,400	0.1250	-10.07%
2024-03-21	0	0.139	0.128	0.139	-	-	0	0	-	0.139	0.128	0.139	-	-	0	-	-0.71%
2024-03-20	0	0.140	0.136	0.148	0.134	0.140	55,500	7,707	0.1389	0.140	0.136	0.148	0.134	0.140	55,500	0.1389	12.90%
2024-03-19	0	0.124	0.123	0.134	0.123	0.135	388,800	51,219	0.1317	0.124	0.123	0.134	0.123	0.135	388,800	0.1317	-0.80%
2024-03-18	0	0.125	0.125	0.130	0.122	0.131	132,900	17,001	0.1279	0.125	0.125	0.130	0.122	0.131	132,900	0.1279	-3.85%
2024-03-15	0	0.130	0.130	0.140	0.129	0.142	125,100	17,423	0.1393	0.130	0.130	0.140	0.129	0.142	125,100	0.1393	-7.80%
2024-03-14	0	0.141	0.125	0.137	0.119	0.142	586,500	77,763	0.1326	0.141	0.125	0.137	0.119	0.142	586,500	0.1326	11.02%
2024-03-13	0	0.127	0.127	0.146	0.122	0.141	151,800	19,854	0.1308	0.127	0.127	0.146	0.122	0.141	151,800	0.1308	-13.61%
2024-03-12	0	0.147	0.147	0.168	0.141	0.168	682,500	101,173	0.1482	0.147	0.147	0.168	0.141	0.168	682,500	0.1482	3.52%
2024-03-11	0	0.142	0.142	0.149	0.125	0.142	310,800	40,005	0.1287	0.142	0.142	0.149	0.125	0.142	310,800	0.1287	10.08%
2024-03-08	0	0.129	0.127	0.129	0.125	0.141	308,400	40,080	0.1300	0.129	0.127	0.129	0.125	0.141	308,400	0.1300	-8.51%
2024-03-07	0	0.141	0.143	0.146	0.135	0.146	121,693	17,392	0.1429	0.141	0.143	0.146	0.135	0.146	121,693	0.1429	1.44%
2024-03-06	0	0.139	0.139	0.154	0.130	0.151	973,500	136,926	0.1407	0.139	0.139	0.154	0.130	0.151	973,500	0.1407	-9.15%
2024-03-05	0	0.153	0.152	0.155	0.145	0.158	483,600	72,635	0.1502	0.153	0.152	0.155	0.145	0.158	483,600	0.1502	-5.56%
2024-03-04	0	0.162	0.162	0.164	0.160	0.170	126,300	20,804	0.1647	0.162	0.162	0.164	0.160	0.170	126,300	0.1647	-6.36%
2024-03-01	0	0.173	0.168	0.173	0.150	0.175	403,500	66,234	0.1641	0.173	0.168	0.173	0.150	0.175	403,500	0.1641	5.49%
2024-02-29	0	0.164	0.163	0.169	0.163	0.170	471,900	78,458	0.1663	0.164	0.163	0.169	0.163	0.170	471,900	0.1663	0.61%
2024-02-28	0	0.163	0.163	0.169	0.163	0.180	462,000	78,775	0.1705	0.163	0.163	0.169	0.163	0.180	462,000	0.1705	-3.55%
2024-02-27	0	0.169	0.169	0.182	0.154	0.189	6,281,100	1,101,891	0.1754	0.169	0.169	0.182	0.154	0.189	6,281,100	0.1754	-11.98%
2024-02-26	0	0.192	0.192	0.198	0.185	0.209	3,909,900	757,789	0.1938	0.192	0.192	0.198	0.185	0.209	3,909,900	0.1938	-4.95%
2024-02-23	0	0.202	0.201	0.202	0.195	0.202	638,700	126,920	0.1987	0.202	0.201	0.202	0.195	0.202	638,700	0.1987	3.06%
2024-02-22	0	0.196	0.201	0.204	0.193	0.205	594,300	119,220	0.2006	0.196	0.201	0.204	0.193	0.205	594,300	0.2006	-3.45%
2024-02-21	0	0.203	0.197	0.204	0.191	0.215	1,588,800	316,953	0.1995	0.203	0.197	0.204	0.191	0.215	1,588,800	0.1995	2.01%
2024-02-20	0	0.199	0.196	0.199	0.191	0.203	1,555,800	307,029	0.1973	0.199	0.196	0.199	0.191	0.203	1,555,800	0.1973	2.58%
2024-02-19	0	0.194	0.194	0.197	0.192	0.200	996,000	191,964	0.1927	0.194	0.194	0.197	0.192	0.200	996,000	0.1927	-0.51%
2024-02-16	0	0.195	0.193	0.198	0.178	0.200	711,600	138,385	0.1945	0.195	0.193	0.198	0.178	0.200	711,600	0.1945	7.73%
2024-02-15	0	0.181	0.181	0.188	0.181	0.188	314,100	58,258	0.1855	0.181	0.181	0.188	0.181	0.188	314,100	0.1855	-0.55%
2024-02-14	0	0.182	0.166	0.218	0.172	0.182	270,900	47,007	0.1735	0.182	0.166	0.218	0.172	0.182	270,900	0.1735	8.33%
2024-02-09	0	0.168	0.168	0.177	-	-	0	0	-	0.168	0.168	0.177	-	-	0	-	0.00%
2024-02-08	0	0.168	0.168	0.177	0.165	0.183	486,900	81,532	0.1675	0.168	0.168	0.177	0.165	0.183	486,900	0.1675	-11.11%
2024-02-07	0	0.189	0.165	0.196	-	-	0	0	-	0.189	0.165	0.196	-	-	0	-	0.00%
2024-02-06	0	0.189	0.166	0.190	0.189	0.196	250,500	47,512	0.1897	0.189	0.166	0.190	0.189	0.196	250,500	0.1897	-1.56%
2024-02-05	0	0.192	0.167	0.192	0.192	0.193	1,407,600	270,623	0.1923	0.192	0.167	0.192	0.192	0.193	1,407,600	0.1923	0.00%
2024-02-02	0	0.192	0.192	0.193	0.176	0.193	2,892,000	554,484	0.1917	0.192	0.192	0.193	0.176	0.193	2,892,000	0.1917	5.49%
2024-02-01	0	0.182	0.175	0.184	0.164	0.182	221,400	39,484	0.1783	0.182	0.175	0.184	0.164	0.182	221,400	0.1783	0.00%
2024-01-31	0	0.182	0.164	0.189	0.164	0.184	147,900	25,499	0.1724	0.182	0.164	0.189	0.164	0.184	147,900	0.1724	3.41%
2024-01-30	0	0.176	0.170	0.178	0.160	0.176	225,600	36,714	0.1627	0.176	0.170	0.178	0.160	0.176	225,600	0.1627	6.02%
2024-01-29	0	0.166	0.165	0.173	0.161	0.173	867,600	145,833	0.1681	0.166	0.165	0.173	0.161	0.173	867,600	0.1681	-4.05%
2024-01-26	0	0.173	0.173	0.185	0.171	0.182	15,600	2,690	0.1724	0.173	0.173	0.185	0.171	0.182	15,600	0.1724	-6.49%
2024-01-25	0	0.185	0.171	0.185	0.163	0.185	1,087,200	182,988	0.1683	0.185	0.171	0.185	0.163	0.185	1,087,200	0.1683	10.78%
2024-01-24	0	0.167	0.161	0.171	0.160	0.170	542,220	87,734	0.1618	0.167	0.161	0.171	0.160	0.170	542,220	0.1618	0.00%
2024-01-23	0	0.167	0.161	0.171	-	-	0	0	-	0.167	0.161	0.171	-	-	0	-	0.00%
2024-01-22	0	0.167	0.167	0.171	0.167	0.176	782,700	131,553	0.1681	0.167	0.167	0.171	0.167	0.176	782,700	0.1681	-8.24%
2024-01-19	0	0.182	0.175	0.185	0.175	0.188	450,600	79,244	0.1759	0.182	0.175	0.185	0.175	0.188	450,600	0.1759	-4.21%
2024-01-18	0	0.190	0.180	0.190	0.177	0.190	101,100	18,299	0.1810	0.190	0.180	0.190	0.177	0.190	101,100	0.1810	1.06%
2024-01-17	0	0.188	0.181	0.189	0.175	0.189	1,505,100	267,470	0.1777	0.188	0.181	0.189	0.175	0.189	1,505,100	0.1777	-2.59%
2024-01-16	0	0.193	0.186	0.196	0.180	0.198	807,600	155,766	0.1929	0.193	0.186	0.196	0.180	0.198	807,600	0.1929	0.00%
2024-01-15	0	0.193	0.193	0.200	0.190	0.193	637,200	121,461	0.1906	0.193	0.193	0.200	0.190	0.193	637,200	0.1906	-1.03%
2024-01-12	0	0.195	0.191	0.195	0.195	0.196	29,400	5,733	0.1950	0.195	0.191	0.195	0.195	0.196	29,400	0.1950	-0.51%
2024-01-11	0	0.196	0.195	0.210	0.196	0.196	34,500	6,753	0.1957	0.196	0.195	0.210	0.196	0.196	34,500	0.1957	0.51%
2024-01-10	0	0.195	0.195	0.208	0.195	0.196	51,600	10,101	0.1958	0.195	0.195	0.208	0.195	0.196	51,600	0.1958	-1.02%
2024-01-09	0	0.197	0.195	0.197	0.195	0.218	104,100	20,583	0.1977	0.197	0.195	0.197	0.195	0.218	104,100	0.1977	-0.51%
2024-01-08	0	0.198	0.195	0.197	0.191	0.198	225,600	43,932	0.1947	0.198	0.195	0.197	0.191	0.198	225,600	0.1947	0.00%
2024-01-05	0	0.198	0.197	0.200	0.193	0.193	7,500	1,447	0.1929	0.198	0.197	0.200	0.193	0.193	7,500	0.1929	-4.81%
2024-01-04	0	0.208	0.191	0.208	-	-	0	0	-	0.208	0.191	0.208	-	-	0	-	-0.48%
2024-01-03	0	0.209	0.191	0.210	0.196	0.209	156,300	30,845	0.1973	0.209	0.191	0.210	0.196	0.209	156,300	0.1973	5.56%
2024-01-02	0	0.198	0.198	0.209	0.197	0.216	405,000	85,987	0.2123	0.198	0.198	0.209	0.197	0.216	405,000	0.2123	-2.46%
2023-12-29	0	0.203	0.203	0.209	0.191	0.203	1,347,000	267,235	0.1984	0.203	0.203	0.209	0.191	0.203	1,347,000	0.1984	5.18%
2023-12-28	0	0.193	0.193	0.210	0.192	0.192	7,500	1,440	0.1920	0.193	0.193	0.210	0.192	0.192	7,500	0.1920	0.52%
2023-12-27	0	0.192	0.192	0.200	0.182	0.192	589,200	110,585	0.1877	0.192	0.192	0.200	0.182	0.192	589,200	0.1877	0.00%
2023-12-22	0	0.192	0.192	0.219	0.191	0.202	962,700	190,100	0.1975	0.192	0.192	0.219	0.191	0.202	962,700	0.1975	-4.95%
2023-12-21	0	0.202	0.192	0.207	0.192	0.202	233,700	45,147	0.1932	0.202	0.192	0.207	0.192	0.202	233,700	0.1932	5.21%
2023-12-20	0	0.192	0.192	0.200	0.192	0.194	815,400	156,724	0.1922	0.192	0.192	0.200	0.192	0.194	815,400	0.1922	-0.52%
2023-12-19	0	0.193	0.192	0.200	0.193	0.193	30,000	5,790	0.1930	0.193	0.192	0.200	0.193	0.193	30,000	0.1930	0.52%
2023-12-18	0	0.192	0.192	0.201	0.192	0.192	33,600	6,451	0.1920	0.192	0.192	0.201	0.192	0.192	33,600	0.1920	-4.48%
2023-12-15	0	0.201	0.196	0.201	0.196	0.201	60,600	12,088	0.1995	0.201	0.196	0.201	0.196	0.201	60,600	0.1995	2.03%
2023-12-14	0	0.197	0.191	0.197	0.191	0.197	6,600	1,266	0.1918	0.197	0.191	0.197	0.191	0.197	6,600	0.1918	2.60%
2023-12-13	0	0.192	0.192	0.201	0.192	0.194	108,000	20,827	0.1928	0.192	0.192	0.201	0.192	0.194	108,000	0.1928	0.52%
2023-12-12	0	0.191	0.191	0.198	0.191	0.201	504,000	97,584	0.1936	0.191	0.191	0.198	0.191	0.201	504,000	0.1936	-4.02%
2023-12-11	0	0.199	0.191	0.199	0.199	0.200	393,900	78,716	0.1998	0.199	0.191	0.199	0.199	0.200	393,900	0.1998	-1.97%
2023-12-08	0	0.203	0.196	0.210	0.195	0.203	3,921,300	782,339	0.1995	0.203	0.196	0.210	0.195	0.203	3,921,300	0.1995	6.84%
2023-12-07	0	0.190	0.190	0.197	0.190	0.199	1,049,700	204,123	0.1945	0.190	0.190	0.197	0.190	0.199	1,049,700	0.1945	0.00%
2023-12-06	0	0.190	0.190	0.200	0.185	0.205	1,706,400	336,717	0.1973	0.190	0.190	0.200	0.185	0.205	1,706,400	0.1973	-3.55%
2023-12-05	0	0.197	0.190	0.199	0.197	0.197	90,000	17,730	0.1970	0.197	0.190	0.199	0.197	0.197	90,000	0.1970	-1.50%
2023-12-04	0	0.200	0.200	0.203	0.190	0.200	634,500	121,357	0.1913	0.200	0.200	0.203	0.190	0.200	634,500	0.1913	-2.44%
2023-12-01	0	0.205	0.205	0.218	0.200	0.200	213,000	42,600	0.2000	0.205	0.205	0.218	0.200	0.200	213,000	0.2000	-2.38%
2023-11-30	0	0.210	0.196	0.218	0.198	0.210	506,100	104,065	0.2056	0.210	0.196	0.218	0.198	0.210	506,100	0.2056	3.96%
2023-11-29	0	0.202	0.202	0.229	0.202	0.203	101,100	20,508	0.2028	0.202	0.202	0.229	0.202	0.203	101,100	0.2028	-0.49%
2023-11-28	0	0.203	0.203	0.211	0.203	0.212	511,800	106,843	0.2088	0.203	0.203	0.211	0.203	0.212	511,800	0.2088	-3.79%
2023-11-27	0	0.211	0.211	0.229	-	-	0	0	-	0.211	0.211	0.229	-	-	0	-	0.48%
2023-11-24	0	0.210	0.206	0.210	0.204	0.219	220,200	46,584	0.2116	0.210	0.206	0.210	0.204	0.219	220,200	0.2116	-4.11%
2023-11-23	0	0.219	0.202	0.220	0.197	0.229	469,800	102,362	0.2179	0.219	0.202	0.220	0.197	0.229	469,800	0.2179	11.17%
2023-11-22	0	0.197	0.191	0.198	0.191	0.207	176,100	34,390	0.1953	0.197	0.191	0.198	0.191	0.207	176,100	0.1953	-1.01%
2023-11-21	0	0.199	0.190	0.199	0.184	0.200	1,134,300	216,427	0.1908	0.199	0.190	0.199	0.184	0.200	1,134,300	0.1908	7.57%
2023-11-20	0	0.185	0.185	0.192	0.183	0.195	343,800	63,351	0.1843	0.185	0.185	0.192	0.183	0.195	343,800	0.1843	-1.60%
2023-11-17	0	0.188	0.188	0.190	0.185	0.191	190,200	35,912	0.1888	0.188	0.188	0.190	0.185	0.191	190,200	0.1888	-4.08%
2023-11-16	0	0.196	0.196	0.199	0.196	0.198	121,800	23,925	0.1964	0.196	0.196	0.199	0.196	0.198	121,800	0.1964	-1.01%
2023-11-15	0	0.198	0.196	0.198	0.196	0.199	53,400	10,481	0.1963	0.198	0.196	0.198	0.196	0.199	53,400	0.1963	1.02%
2023-11-14	0	0.196	0.191	0.198	0.188	0.200	693,300	132,349	0.1909	0.196	0.191	0.198	0.188	0.200	693,300	0.1909	-3.92%
2023-11-13	0	0.204	0.192	0.208	0.189	0.204	383,400	76,023	0.1983	0.204	0.192	0.208	0.189	0.204	383,400	0.1983	-0.49%
2023-11-10	0	0.205	0.193	0.205	0.194	0.212	74,700	14,649	0.1961	0.205	0.193	0.205	0.194	0.212	74,700	0.1961	0.00%
2023-11-09	0	0.205	0.193	0.205	0.193	0.206	141,000	28,223	0.2002	0.205	0.193	0.205	0.193	0.206	141,000	0.2002	-5.96%
2023-11-08	0	0.218	0.193	0.218	0.192	0.218	360,600	73,938	0.2050	0.218	0.193	0.218	0.192	0.218	360,600	0.2050	7.39%
2023-11-07	0	0.203	0.194	0.209	0.203	0.203	24,300	4,929	0.2028	0.203	0.194	0.209	0.203	0.203	24,300	0.2028	0.00%
2023-11-06	0	0.203	0.199	0.203	0.198	0.203	809,100	161,199	0.1992	0.203	0.199	0.203	0.198	0.203	809,100	0.1992	5.73%
2023-11-03	0	0.192	0.192	0.201	0.192	0.192	30,000	5,760	0.1920	0.192	0.192	0.201	0.192	0.192	30,000	0.1920	3.23%
2023-11-02	0	0.186	0.186	0.200	0.182	0.205	491,400	96,296	0.1960	0.186	0.186	0.200	0.182	0.205	491,400	0.1960	-5.58%
2023-11-01	0	0.197	0.190	0.202	0.182	0.197	24,300	4,550	0.1872	0.197	0.190	0.202	0.182	0.197	24,300	0.1872	-1.50%
2023-10-31	0	0.200	0.184	0.200	0.184	0.200	11,100	2,066	0.1861	0.200	0.184	0.200	0.184	0.200	11,100	0.1861	2.04%
2023-10-30	0	0.196	0.181	0.196	0.163	0.209	487,500	98,492	0.2020	0.196	0.181	0.196	0.163	0.209	487,500	0.2020	-1.01%
2023-10-27	0	0.198	0.190	0.199	0.185	0.198	231,900	45,296	0.1953	0.198	0.190	0.199	0.185	0.198	231,900	0.1953	7.03%
2023-10-26	0	0.185	0.185	0.205	0.160	0.188	97,800	18,174	0.1858	0.185	0.185	0.205	0.160	0.188	97,800	0.1858	-7.50%
2023-10-25	0	0.200	0.200	0.205	0.196	0.208	93,300	18,862	0.2022	0.200	0.200	0.205	0.196	0.208	93,300	0.2022	2.56%
2023-10-24	0	0.195	0.195	0.202	0.195	0.212	210,900	43,245	0.2050	0.195	0.195	0.202	0.195	0.212	210,900	0.2050	0.00%
2023-10-20	0	0.195	0.195	0.207	0.194	0.194	214,800	41,671	0.1940	0.195	0.195	0.207	0.194	0.194	214,800	0.1940	0.52%
2023-10-19	0	0.194	0.194	0.212	0.194	0.194	39,600	7,682	0.1940	0.194	0.194	0.212	0.194	0.194	39,600	0.1940	0.00%
2023-10-18	0	0.194	0.194	0.200	0.194	0.220	2,466,900	478,886	0.1941	0.194	0.194	0.200	0.194	0.220	2,466,900	0.1941	-1.02%
2023-10-17	0	0.196	0.196	0.200	0.193	0.223	2,188,800	440,371	0.2012	0.196	0.196	0.200	0.193	0.223	2,188,800	0.2012	-6.67%
2023-10-16	0	0.210	0.206	0.210	0.206	0.210	208,800	43,027	0.2061	0.210	0.206	0.210	0.206	0.210	208,800	0.2061	-3.67%
2023-10-13	0	0.218	0.205	0.218	0.204	0.218	44,700	9,676	0.2165	0.218	0.205	0.218	0.204	0.218	44,700	0.2165	-0.91%
2023-10-12	0	0.220	0.208	0.220	0.208	0.236	457,500	98,177	0.2146	0.220	0.208	0.220	0.208	0.236	457,500	0.2146	2.33%
2023-10-11	0	0.215	0.215	0.217	0.199	0.218	1,079,400	221,725	0.2054	0.215	0.215	0.217	0.199	0.218	1,079,400	0.2054	-1.38%
2023-10-10	0	0.218	0.211	0.218	0.210	0.236	265,500	57,519	0.2166	0.218	0.211	0.218	0.210	0.236	265,500	0.2166	3.81%
2023-10-09	0	0.210	0.210	0.217	0.210	0.229	644,320	136,879	0.2124	0.210	0.210	0.217	0.210	0.229	644,320	0.2124	-7.49%
2023-10-06	0	0.227	0.221	0.227	0.221	0.230	15,000	3,337	0.2225	0.227	0.221	0.227	0.221	0.230	15,000	0.2225	3.18%
2023-10-05	0	0.220	0.216	0.220	0.215	0.228	39,300	8,656	0.2203	0.220	0.216	0.220	0.215	0.228	39,300	0.2203	-1.79%
2023-10-04	0	0.224	0.217	0.223	0.211	0.229	219,900	47,776	0.2173	0.224	0.217	0.223	0.211	0.229	219,900	0.2173	0.45%
2023-10-03	0	0.223	0.222	0.230	0.220	0.238	741,300	167,628	0.2261	0.223	0.222	0.230	0.220	0.238	741,300	0.2261	-4.29%
2023-09-29	0	0.233	0.222	0.233	0.220	0.238	1,159,800	264,604	0.2281	0.233	0.222	0.233	0.220	0.238	1,159,800	0.2281	3.56%
2023-09-28	0	0.225	0.220	0.225	0.220	0.230	493,500	110,436	0.2238	0.225	0.220	0.225	0.220	0.230	493,500	0.2238	-5.46%
2023-09-27	0	0.238	0.227	0.238	0.222	0.239	270,000	62,088	0.2300	0.238	0.227	0.238	0.222	0.239	270,000	0.2300	-0.83%
2023-09-26	0	0.240	0.225	0.240	0.225	0.240	390,600	90,030	0.2305	0.240	0.225	0.240	0.225	0.240	390,600	0.2305	3.00%
2023-09-25	0	0.233	0.233	0.239	0.230	0.247	699,000	170,477	0.2439	0.233	0.233	0.239	0.230	0.247	699,000	0.2439	-8.63%
2023-09-22	0	0.255	0.242	0.255	0.240	0.260	143,100	35,698	0.2495	0.255	0.242	0.255	0.240	0.260	143,100	0.2495	4.94%
2023-09-21	0	0.243	0.240	0.243	0.240	0.243	271,200	65,857	0.2428	0.243	0.240	0.243	0.240	0.243	271,200	0.2428	-0.82%
2023-09-20	0	0.245	0.240	0.245	0.240	0.250	574,800	140,970	0.2453	0.245	0.240	0.245	0.240	0.250	574,800	0.2453	-2.00%
2023-09-19	0	0.250	0.250	0.255	0.250	0.265	518,700	133,392	0.2572	0.250	0.250	0.255	0.250	0.265	518,700	0.2572	-3.85%
2023-09-18	0	0.260	0.255	0.260	0.250	0.270	717,900	183,916	0.2562	0.260	0.255	0.260	0.250	0.270	717,900	0.2562	1.96%
2023-09-15	0	0.255	0.255	0.265	0.255	0.285	1,140,000	297,274	0.2608	0.255	0.255	0.265	0.255	0.285	1,140,000	0.2608	-1.92%
2023-09-14	0	0.260	0.255	0.260	0.255	0.275	1,736,700	457,494	0.2634	0.260	0.255	0.260	0.255	0.275	1,736,700	0.2634	-5.45%
2023-09-13	0	0.275	0.275	0.290	0.270	0.300	2,074,500	586,438	0.2827	0.275	0.275	0.290	0.270	0.300	2,074,500	0.2827	1.85%
2023-09-12	0	0.270	0.255	0.270	0.250	0.280	1,941,000	511,678	0.2636	0.270	0.255	0.270	0.250	0.280	1,941,000	0.2636	-1.82%
2023-09-11	0	0.275	0.270	0.275	0.250	0.275	1,312,500	347,458	0.2647	0.275	0.270	0.275	0.250	0.275	1,312,500	0.2647	-1.79%
2023-09-07	0	0.280	0.275	0.280	0.270	0.340	8,848,635	2,620,913	0.2962	0.280	0.275	0.280	0.270	0.340	8,848,635	0.2962	3.70%
2023-09-06	0	0.270	0.270	0.275	0.243	0.275	14,566,200	3,657,556	0.2511	0.270	0.270	0.275	0.243	0.275	14,566,200	0.2511	12.50%
2023-09-05	0	0.240	0.240	0.255	0.240	0.305	7,225,200	1,838,985	0.2545	0.240	0.240	0.255	0.240	0.305	7,225,200	0.2545	-9.43%
2023-09-04	0	0.265	0.265	0.270	0.250	0.305	4,118,400	1,153,930	0.2802	0.265	0.265	0.270	0.250	0.305	4,118,400	0.2802	10.42%
2023-08-31	0	0.240	0.240	0.244	0.240	0.245	183,000	43,962	0.2402	0.240	0.240	0.244	0.240	0.245	183,000	0.2402	-2.44%
2023-08-30	0	0.246	0.235	0.246	0.231	0.275	2,603,100	638,394	0.2452	0.246	0.235	0.246	0.231	0.275	2,603,100	0.2452	-3.53%
2023-08-29	0	0.255	0.243	0.255	0.230	0.255	651,600	155,689	0.2389	0.255	0.243	0.255	0.230	0.255	651,600	0.2389	10.87%
2023-08-28	0	0.230	0.230	0.233	0.220	0.255	3,888,000	890,164	0.2290	0.230	0.230	0.233	0.220	0.255	3,888,000	0.2290	-8.00%
2023-08-25	0	0.250	0.255	0.265	0.248	0.265	162,600	41,610	0.2559	0.250	0.255	0.265	0.248	0.265	162,600	0.2559	1.21%
2023-08-24	0	0.247	0.247	0.260	0.247	0.290	23,700	6,138	0.2590	0.247	0.247	0.260	0.247	0.290	23,700	0.2590	1.23%
2023-08-23	0	0.244	0.244	0.255	0.236	0.244	80,100	19,503	0.2435	0.244	0.244	0.255	0.236	0.244	80,100	0.2435	-0.41%
2023-08-22	0	0.245	0.245	0.250	0.242	0.260	347,700	86,501	0.2488	0.245	0.245	0.250	0.242	0.260	347,700	0.2488	-10.91%
2023-08-21	0	0.275	0.275	0.280	0.275	0.315	413,400	122,434	0.2962	0.275	0.275	0.280	0.275	0.315	413,400	0.2962	-3.51%
2023-08-18	0	0.285	0.285	0.295	0.260	0.295	261,000	72,973	0.2796	0.285	0.285	0.295	0.260	0.295	261,000	0.2796	1.79%
2023-08-17	0	0.280	0.280	0.305	0.260	0.310	1,127,400	332,376	0.2948	0.280	0.280	0.305	0.260	0.310	1,127,400	0.2948	-11.11%
2023-08-16	0	0.315	0.310	0.320	0.300	0.340	189,300	59,098	0.3122	0.315	0.310	0.320	0.300	0.340	189,300	0.3122	-3.08%
2023-08-15	0	0.325	0.310	0.325	0.310	0.360	178,500	58,123	0.3256	0.325	0.310	0.325	0.310	0.360	178,500	0.3256	1.56%
2023-08-14	0	0.320	0.320	0.330	0.300	0.360	358,800	111,924	0.3119	0.320	0.320	0.330	0.300	0.360	358,800	0.3119	-1.54%
2023-08-11	0	0.325	0.315	0.325	0.305	0.365	727,500	233,853	0.3214	0.325	0.315	0.325	0.305	0.365	727,500	0.3214	-1.52%
2023-08-10	0	0.330	0.320	0.330	0.315	0.340	242,100	79,570	0.3287	0.330	0.320	0.330	0.315	0.340	242,100	0.3287	-1.49%
2023-08-09	0	0.335	0.330	0.340	0.320	0.345	367,800	122,133	0.3321	0.335	0.330	0.340	0.320	0.345	367,800	0.3321	1.52%
2023-08-08	0	0.330	0.315	0.330	0.310	0.335	944,100	304,828	0.3229	0.330	0.315	0.330	0.310	0.335	944,100	0.3229	0.00%
2023-08-07	0	0.330	0.325	0.330	0.315	0.370	1,464,300	482,505	0.3295	0.330	0.325	0.330	0.315	0.370	1,464,300	0.3295	-10.81%
2023-08-04	0	0.370	0.365	0.370	0.370	0.400	1,414,500	541,168	0.3826	0.370	0.365	0.370	0.370	0.400	1,414,500	0.3826	-5.13%
2023-08-03	0	0.390	0.390	0.395	0.370	0.440	3,278,700	1,305,586	0.3982	0.390	0.390	0.395	0.370	0.440	3,278,700	0.3982	-11.36%
2023-08-02	0	0.440	0.435	0.440	0.360	0.440	7,277,900	2,825,925	0.3883	0.440	0.435	0.440	0.360	0.440	7,277,900	0.3883	10.00%
2023-08-01	0	0.400	0.395	0.400	0.290	0.400	13,922,500	5,162,517	0.3708	0.400	0.395	0.400	0.290	0.400	13,922,500	0.3708	37.93%
2023-07-31	0	0.290	0.280	0.290	0.240	0.295	5,115,000	1,402,242	0.2741	0.290	0.280	0.290	0.240	0.295	5,115,000	0.2741	18.37%
2023-07-28	0	0.245	0.240	0.245	0.240	0.260	4,869,900	1,192,534	0.2449	0.245	0.240	0.245	0.240	0.260	4,869,900	0.2449	-0.81%
2023-07-27	0	0.247	0.247	0.255	0.236	0.265	4,973,200	1,229,882	0.2473	0.247	0.247	0.255	0.236	0.265	4,973,200	0.2473	2.92%
2023-07-26	0	0.240	0.235	0.240	0.230	0.255	3,202,800	774,988	0.2420	0.240	0.235	0.240	0.230	0.255	3,202,800	0.2420	6.67%
2023-07-25	0	0.225	0.225	0.227	0.220	0.227	1,691,400	380,585	0.2250	0.225	0.225	0.227	0.220	0.227	1,691,400	0.2250	0.90%
2023-07-24	0	0.223	0.215	0.222	0.209	0.225	424,200	91,042	0.2146	0.223	0.215	0.222	0.209	0.225	424,200	0.2146	0.90%
2023-07-21	0	0.221	0.221	0.228	0.221	0.234	75,900	17,500	0.2306	0.221	0.221	0.228	0.221	0.234	75,900	0.2306	0.91%
2023-07-20	0	0.219	0.215	0.219	0.219	0.232	919,500	206,159	0.2242	0.219	0.215	0.219	0.219	0.232	919,500	0.2242	-3.52%
2023-07-19	0	0.227	0.227	0.229	0.221	0.230	119,336	27,207	0.2280	0.227	0.227	0.229	0.221	0.230	119,336	0.2280	2.71%
2023-07-18	0	0.221	0.221	0.228	0.217	0.227	213,000	47,123	0.2212	0.221	0.221	0.228	0.217	0.227	213,000	0.2212	-2.64%
2023-07-14	0	0.227	0.217	0.228	0.214	0.230	265,800	59,630	0.2243	0.227	0.217	0.228	0.214	0.230	265,800	0.2243	6.07%
2023-07-13	0	0.214	0.214	0.228	0.213	0.229	231,300	51,625	0.2232	0.214	0.214	0.228	0.213	0.229	231,300	0.2232	0.00%
2023-07-12	0	0.214	0.213	0.223	0.211	0.222	126,600	27,445	0.2168	0.214	0.213	0.223	0.211	0.222	126,600	0.2168	1.42%
2023-07-11	0	0.211	0.209	0.217	0.211	0.219	48,300	10,308	0.2134	0.211	0.209	0.217	0.211	0.219	48,300	0.2134	0.00%
2023-07-10	0	0.211	0.210	0.219	0.210	0.222	527,100	113,812	0.2159	0.211	0.210	0.219	0.210	0.222	527,100	0.2159	-0.47%
2023-07-07	0	0.212	0.212	0.222	0.210	0.228	282,516	61,238	0.2168	0.212	0.212	0.222	0.210	0.228	282,516	0.2168	-3.64%
2023-07-06	0	0.220	0.213	0.220	0.210	0.226	590,700	125,524	0.2125	0.220	0.213	0.220	0.210	0.226	590,700	0.2125	0.00%
2023-07-05	0	0.220	0.216	0.221	0.212	0.221	1,413,600	302,469	0.2140	0.220	0.216	0.221	0.212	0.221	1,413,600	0.2140	-0.45%
2023-07-04	0	0.221	0.221	0.229	0.219	0.232	561,900	125,665	0.2236	0.221	0.221	0.229	0.219	0.232	561,900	0.2236	-4.74%
2023-07-03	0	0.232	0.221	0.232	0.213	0.232	639,600	143,373	0.2242	0.232	0.221	0.232	0.213	0.232	639,600	0.2242	0.87%
2023-06-30	0	0.230	0.225	0.230	0.212	0.234	1,720,800	386,045	0.2243	0.230	0.225	0.230	0.212	0.234	1,720,800	0.2243	-2.54%
2023-06-29	0	0.236	0.225	0.236	0.210	0.250	3,039,300	702,859	0.2313	0.236	0.225	0.236	0.210	0.250	3,039,300	0.2313	-5.60%
2023-06-28	0	0.250	0.241	0.250	0.245	0.250	31,800	7,845	0.2467	0.250	0.241	0.250	0.245	0.250	31,800	0.2467	0.00%
2023-06-27	0	0.250	0.246	0.250	0.240	0.255	315,900	77,755	0.2461	0.250	0.246	0.250	0.240	0.255	315,900	0.2461	0.40%
2023-06-26	0	0.249	0.249	0.255	0.246	0.260	1,294,800	327,764	0.2531	0.249	0.249	0.255	0.246	0.260	1,294,800	0.2531	-6.04%
2023-06-23	0	0.265	0.265	0.270	0.255	0.270	1,778,100	463,353	0.2606	0.265	0.265	0.270	0.255	0.270	1,778,100	0.2606	-5.36%
2023-06-21	0	0.280	0.265	0.280	0.260	0.280	802,800	216,778	0.2700	0.280	0.265	0.280	0.260	0.280	802,800	0.2700	0.00%
2023-06-20	0	0.280	0.270	0.280	0.265	0.285	3,024,900	827,688	0.2736	0.280	0.270	0.280	0.265	0.285	3,024,900	0.2736	-3.45%
2023-06-19	0	0.290	0.285	0.290	0.285	0.295	483,900	139,947	0.2892	0.290	0.285	0.290	0.285	0.295	483,900	0.2892	7.41%
2023-06-16	0	0.270	0.270	0.310	0.270	0.315	1,665,000	478,795	0.2876	0.270	0.270	0.310	0.270	0.315	1,665,000	0.2876	-5.26%
2023-06-15	0	0.285	0.280	0.285	0.275	0.310	1,181,700	338,362	0.2863	0.285	0.280	0.285	0.275	0.310	1,181,700	0.2863	-3.39%
2023-06-14	0	0.295	0.285	0.300	0.280	0.310	1,240,800	357,973	0.2885	0.295	0.285	0.300	0.280	0.310	1,240,800	0.2885	-1.67%
2023-06-13	0	0.300	0.295	0.300	0.275	0.305	1,044,300	306,670	0.2937	0.300	0.295	0.300	0.275	0.305	1,044,300	0.2937	3.45%
2023-06-12	0	0.290	0.285	0.290	0.250	0.345	7,736,800	2,084,848	0.2695	0.290	0.285	0.290	0.250	0.345	7,736,800	0.2695	-15.94%
2023-06-09	0	0.345	0.320	0.345	0.315	0.350	492,900	163,267	0.3312	0.345	0.320	0.345	0.315	0.350	492,900	0.3312	2.99%
2023-06-08	0	0.335	0.335	0.340	0.305	0.345	554,400	180,745	0.3260	0.335	0.335	0.340	0.305	0.345	554,400	0.3260	-1.47%
2023-06-07	0	0.340	0.320	0.325	0.310	0.350	775,500	263,262	0.3395	0.340	0.320	0.325	0.310	0.350	775,500	0.3395	9.68%
2023-06-06	0	0.310	0.305	0.310	0.300	0.330	636,600	205,734	0.3232	0.310	0.305	0.310	0.300	0.330	636,600	0.3232	3.33%
2023-06-05	0	0.300	0.300	0.305	0.295	0.315	548,100	165,991	0.3028	0.300	0.300	0.305	0.295	0.315	548,100	0.3028	5.26%
2023-06-02	0	0.285	0.285	0.315	0.260	0.315	2,122,700	604,612	0.2848	0.285	0.285	0.315	0.260	0.315	2,122,700	0.2848	1.79%
2023-06-01	0	0.280	0.280	0.295	0.280	0.310	1,384,800	400,845	0.2895	0.280	0.280	0.295	0.280	0.310	1,384,800	0.2895	-11.11%
2023-05-31	0	0.315	0.300	0.320	0.300	0.330	1,406,100	429,498	0.3055	0.315	0.300	0.320	0.300	0.330	1,406,100	0.3055	-4.55%
2023-05-30	0	0.330	0.330	0.350	0.330	0.350	433,500	146,785	0.3386	0.330	0.330	0.350	0.330	0.350	433,500	0.3386	0.00%
2023-05-29	0	0.330	0.330	0.340	0.330	0.360	140,100	48,430	0.3457	0.330	0.330	0.340	0.330	0.360	140,100	0.3457	-5.71%
2023-05-25	0	0.350	0.350	0.355	0.330	0.370	252,300	85,650	0.3395	0.350	0.350	0.355	0.330	0.370	252,300	0.3395	2.94%
2023-05-24	0	0.340	0.340	0.355	0.340	0.365	559,200	195,519	0.3496	0.340	0.340	0.355	0.340	0.365	559,200	0.3496	-6.85%
2023-05-23	0	0.365	0.350	0.365	0.350	0.365	122,700	43,768	0.3567	0.365	0.350	0.365	0.350	0.365	122,700	0.3567	2.82%
2023-05-22	0	0.355	0.350	0.355	0.340	0.365	226,500	80,650	0.3561	0.355	0.350	0.355	0.340	0.365	226,500	0.3561	-2.74%
2023-05-19	0	0.365	0.365	0.370	0.360	0.375	155,400	56,854	0.3659	0.365	0.365	0.370	0.360	0.375	155,400	0.3659	-2.67%
2023-05-18	0	0.375	0.360	0.375	0.360	0.385	81,000	29,670	0.3663	0.375	0.360	0.375	0.360	0.385	81,000	0.3663	4.17%
2023-05-17	0	0.360	0.360	0.370	0.345	0.390	300,900	108,925	0.3620	0.360	0.360	0.370	0.345	0.390	300,900	0.3620	-1.37%
2023-05-16	0	0.365	0.365	0.375	0.365	0.400	630,813	236,871	0.3755	0.365	0.365	0.375	0.365	0.400	630,813	0.3755	1.39%
2023-05-15	0	0.360	0.360	0.370	0.355	0.380	1,172,400	430,152	0.3669	0.360	0.360	0.370	0.355	0.380	1,172,400	0.3669	-7.69%
2023-05-12	0	0.390	0.380	0.395	0.375	0.400	315,900	121,179	0.3836	0.390	0.380	0.395	0.375	0.400	315,900	0.3836	-1.27%
2023-05-11	0	0.395	0.395	0.400	0.385	0.405	338,479	133,016	0.3930	0.395	0.395	0.400	0.385	0.405	338,479	0.3930	0.00%
2023-05-10	0	0.395	0.395	0.405	0.395	0.420	1,368,200	555,906	0.4063	0.395	0.395	0.405	0.395	0.420	1,368,200	0.4063	-5.95%
2023-05-09	0	0.420	0.415	0.420	0.420	0.430	180,000	75,793	0.4211	0.420	0.415	0.420	0.420	0.430	180,000	0.4211	-2.33%
2023-05-08	0	0.430	0.430	0.435	0.425	0.435	127,500	55,074	0.4320	0.430	0.430	0.435	0.425	0.435	127,500	0.4320	-1.15%
2023-05-05	0	0.435	0.435	0.450	0.435	0.470	673,200	301,813	0.4483	0.435	0.435	0.450	0.435	0.470	673,200	0.4483	-1.14%
2023-05-04	0	0.440	0.440	0.445	0.420	0.495	934,800	433,486	0.4637	0.440	0.440	0.445	0.420	0.495	934,800	0.4637	3.53%
2023-05-03	0	0.425	0.425	0.430	0.400	0.430	565,500	237,486	0.4200	0.425	0.425	0.430	0.400	0.430	565,500	0.4200	-1.16%
2023-05-02	0	0.430	0.430	0.455	0.425	0.475	1,003,800	449,716	0.4480	0.430	0.430	0.455	0.425	0.475	1,003,800	0.4480	1.18%
2023-04-28	0	0.425	0.420	0.430	0.425	0.430	126,300	54,073	0.4281	0.425	0.420	0.430	0.425	0.430	126,300	0.4281	2.41%
2023-04-27	0	0.415	0.415	0.435	0.415	0.440	171,600	72,966	0.4252	0.415	0.415	0.435	0.415	0.440	171,600	0.4252	-3.49%
2023-04-26	0	0.430	0.430	0.465	0.430	0.450	77,100	33,693	0.4370	0.430	0.430	0.465	0.430	0.450	77,100	0.4370	0.00%
2023-04-25	0	0.430	0.420	0.430	0.405	0.435	1,134,000	475,120	0.4190	0.430	0.420	0.430	0.405	0.435	1,134,000	0.4190	-1.15%
2023-04-24	0	0.435	0.430	0.435	0.420	0.485	2,077,800	968,481	0.4661	0.435	0.430	0.435	0.420	0.485	2,077,800	0.4661	2.35%
2023-04-21	0	0.425	0.425	0.435	0.425	0.475	573,300	257,607	0.4493	0.425	0.425	0.435	0.425	0.475	573,300	0.4493	-6.59%
2023-04-20	0	0.455	0.455	0.475	0.445	0.490	239,400	109,137	0.4559	0.455	0.455	0.475	0.445	0.490	239,400	0.4559	0.00%
2023-04-19	0	0.455	0.455	0.470	0.455	0.495	720,300	342,217	0.4751	0.455	0.455	0.470	0.455	0.495	720,300	0.4751	-7.14%
2023-04-18	0	0.490	0.490	0.495	0.490	0.520	275,700	137,782	0.4998	0.490	0.490	0.495	0.490	0.520	275,700	0.4998	-1.01%
2023-04-17	0	0.495	0.495	0.510	0.450	0.540	1,762,800	863,619	0.4899	0.495	0.495	0.510	0.450	0.540	1,762,800	0.4899	3.13%
2023-04-14	0	0.480	0.480	0.485	0.475	0.510	1,263,600	615,229	0.4869	0.480	0.480	0.485	0.475	0.510	1,263,600	0.4869	-1.03%
2023-04-13	0	0.485	0.485	0.500	0.480	0.540	2,269,200	1,134,933	0.5001	0.485	0.485	0.500	0.480	0.540	2,269,200	0.5001	-10.19%
2023-04-12	0	0.540	0.540	0.560	0.530	0.590	919,500	511,257	0.5560	0.540	0.540	0.560	0.530	0.590	919,500	0.5560	-1.82%
2023-04-11	0	0.550	0.540	0.550	0.500	0.560	3,377,100	1,761,201	0.5215	0.550	0.540	0.550	0.500	0.560	3,377,100	0.5215	3.77%
2023-04-06	0	0.530	0.530	0.550	0.520	0.570	2,681,100	1,442,466	0.5380	0.530	0.530	0.550	0.520	0.570	2,681,100	0.5380	-7.02%
2023-04-04	0	0.570	0.560	0.570	0.540	0.620	5,708,800	3,253,284	0.5699	0.570	0.560	0.570	0.540	0.620	5,708,800	0.5699	-6.56%
2023-04-03	0	0.610	0.600	0.610	0.440	0.660	25,513,200	15,353,803	0.6018	0.610	0.600	0.610	0.440	0.660	25,513,200	0.6018	58.44%
2023-03-31	0	0.385	0.385	0.390	0.385	0.415	163,300	63,873	0.3911	0.385	0.385	0.390	0.385	0.415	163,300	0.3911	0.00%
2023-03-30	0	0.385	0.385	0.395	0.380	0.395	311,700	120,000	0.3850	0.385	0.385	0.395	0.380	0.395	311,700	0.3850	-2.53%
2023-03-29	0	0.395	0.395	0.410	0.395	0.420	371,400	151,342	0.4075	0.395	0.395	0.410	0.395	0.420	371,400	0.4075	-2.47%
2023-03-28	0	0.405	0.390	0.405	0.385	0.420	756,400	298,934	0.3952	0.405	0.390	0.405	0.385	0.420	756,400	0.3952	0.00%
2023-03-27	0	0.405	0.400	0.415	0.370	0.430	454,500	181,815	0.4000	0.405	0.400	0.415	0.370	0.430	454,500	0.4000	-3.57%
2023-03-24	0	0.420	0.395	0.420	0.365	0.420	457,800	184,371	0.4027	0.420	0.395	0.420	0.365	0.420	457,800	0.4027	6.33%
2023-03-23	0	0.395	0.385	0.395	0.350	0.395	534,300	205,528	0.3847	0.395	0.385	0.395	0.350	0.395	534,300	0.3847	2.60%
2023-03-22	0	0.385	0.370	0.385	0.360	0.390	555,600	205,732	0.3703	0.385	0.370	0.385	0.360	0.390	555,600	0.3703	5.48%
2023-03-21	0	0.365	0.345	0.365	0.335	0.380	1,437,274	509,608	0.3546	0.365	0.345	0.365	0.335	0.380	1,437,274	0.3546	5.80%
2023-03-20	0	0.345	0.345	0.350	0.340	0.360	115,200	40,195	0.3489	0.345	0.345	0.350	0.340	0.360	115,200	0.3489	-1.43%
2023-03-17	0	0.350	0.350	0.360	0.350	0.365	572,100	204,019	0.3566	0.350	0.350	0.360	0.350	0.365	572,100	0.3566	-4.11%
2023-03-16	0	0.365	0.365	0.370	0.350	0.390	738,000	264,856	0.3589	0.365	0.365	0.370	0.350	0.390	738,000	0.3589	2.82%
2023-03-15	0	0.355	0.355	0.360	0.335	0.365	768,300	272,833	0.3551	0.355	0.355	0.360	0.335	0.365	768,300	0.3551	5.97%
2023-03-14	0	0.335	0.335	0.350	0.330	0.405	1,807,200	623,194	0.3448	0.335	0.335	0.350	0.330	0.405	1,807,200	0.3448	-9.46%
2023-03-13	0	0.370	0.370	0.380	0.335	0.385	1,869,600	672,216	0.3596	0.370	0.370	0.380	0.335	0.385	1,869,600	0.3596	-6.33%
2023-03-10	0	0.395	0.390	0.395	0.390	0.405	488,100	193,509	0.3965	0.395	0.390	0.395	0.390	0.405	488,100	0.3965	-4.82%
2023-03-09	0	0.415	0.415	0.420	0.390	0.425	208,800	85,750	0.4107	0.415	0.415	0.420	0.390	0.425	208,800	0.4107	3.75%
2023-03-08	0	0.400	0.400	0.405	0.390	0.405	252,600	100,210	0.3967	0.400	0.400	0.405	0.390	0.405	252,600	0.3967	2.56%
2023-03-07	0	0.390	0.390	0.415	0.390	0.420	939,900	379,027	0.4033	0.390	0.390	0.415	0.390	0.420	939,900	0.4033	-4.88%
2023-03-06	0	0.410	0.410	0.425	0.410	0.435	400,200	168,091	0.4200	0.410	0.410	0.425	0.410	0.435	400,200	0.4200	-4.65%
2023-03-03	0	0.430	0.420	0.430	0.415	0.435	376,200	158,946	0.4225	0.430	0.420	0.430	0.415	0.435	376,200	0.4225	2.38%
2023-03-02	0	0.420	0.415	0.420	0.400	0.425	252,000	103,921	0.4124	0.420	0.415	0.420	0.400	0.425	252,000	0.4124	-1.18%
2023-03-01	0	0.425	0.420	0.425	0.405	0.430	402,000	168,885	0.4201	0.425	0.420	0.425	0.405	0.430	402,000	0.4201	6.25%
2023-02-28	0	0.400	0.400	0.420	0.400	0.430	654,300	270,631	0.4136	0.400	0.400	0.420	0.400	0.430	654,300	0.4136	-1.23%
2023-02-27	0	0.405	0.405	0.425	0.400	0.425	339,000	140,034	0.4131	0.405	0.405	0.425	0.400	0.425	339,000	0.4131	-1.22%
2023-02-24	0	0.410	0.410	0.425	0.400	0.420	341,100	139,806	0.4099	0.410	0.410	0.425	0.400	0.420	341,100	0.4099	0.00%
2023-02-23	0	0.410	0.410	0.415	0.405	0.435	750,600	313,596	0.4178	0.410	0.410	0.415	0.405	0.435	750,600	0.4178	-5.75%
2023-02-22	0	0.435	0.425	0.440	0.425	0.450	670,200	293,518	0.4380	0.435	0.425	0.440	0.425	0.450	670,200	0.4380	-3.33%
2023-02-21	0	0.450	0.445	0.455	0.435	0.480	1,741,362	796,318	0.4573	0.450	0.445	0.455	0.435	0.480	1,741,362	0.4573	-1.10%
2023-02-20	0	0.455	0.445	0.455	0.390	0.460	2,517,900	1,057,801	0.4201	0.455	0.445	0.455	0.390	0.460	2,517,900	0.4201	12.35%
2023-02-17	0	0.405	0.400	0.405	0.380	0.495	13,232,700	5,527,929	0.4177	0.405	0.400	0.405	0.380	0.495	13,232,700	0.4177	-18.18%
2023-02-16	0	0.495	0.495	0.500	0.480	0.540	3,856,800	1,980,072	0.5134	0.495	0.495	0.500	0.480	0.540	3,856,800	0.5134	-10.00%
2023-02-15	0	0.550	0.540	0.550	0.530	0.560	1,867,800	1,022,607	0.5475	0.550	0.540	0.550	0.530	0.560	1,867,800	0.5475	-3.51%
2023-02-14	0	0.570	0.570	0.590	0.570	0.620	3,043,200	1,770,570	0.5818	0.570	0.570	0.590	0.570	0.620	3,043,200	0.5818	-8.06%
2023-02-13	0	0.620	0.610	0.620	0.610	0.640	851,400	529,992	0.6225	0.620	0.610	0.620	0.610	0.640	851,400	0.6225	-3.12%
2023-02-10	0	0.640	0.620	0.640	0.630	0.650	757,200	481,326	0.6357	0.640	0.620	0.640	0.630	0.650	757,200	0.6357	-1.54%
2023-02-09	0	0.650	0.630	0.650	0.630	0.650	664,500	428,211	0.6444	0.650	0.630	0.650	0.630	0.650	664,500	0.6444	0.00%
2023-02-08	0	0.650	0.640	0.650	0.620	0.660	1,460,400	936,735	0.6414	0.650	0.640	0.650	0.620	0.660	1,460,400	0.6414	1.56%
2023-02-07	0	0.640	0.630	0.640	0.610	0.650	639,600	405,360	0.6338	0.640	0.630	0.640	0.610	0.650	639,600	0.6338	3.23%
2023-02-06	0	0.620	0.620	0.630	0.620	0.660	1,311,000	826,191	0.6302	0.620	0.620	0.630	0.620	0.660	1,311,000	0.6302	-3.12%
2023-02-03	0	0.640	0.630	0.640	0.630	0.640	834,900	531,825	0.6370	0.640	0.630	0.640	0.630	0.640	834,900	0.6370	-1.54%
2023-02-02	0	0.650	0.640	0.650	0.630	0.660	1,599,600	1,035,585	0.6474	0.650	0.640	0.650	0.630	0.660	1,599,600	0.6474	0.00%
2023-02-01	0	0.650	0.640	0.650	0.630	0.670	1,903,081	1,238,782	0.6509	0.650	0.640	0.650	0.630	0.670	1,903,081	0.6509	0.00%
2023-01-31	0	0.650	0.640	0.650	0.590	0.660	1,801,800	1,128,597	0.6264	0.650	0.640	0.650	0.590	0.660	1,801,800	0.6264	6.56%
2023-01-30	0	0.610	0.600	0.610	0.590	0.640	5,836,800	3,512,337	0.6018	0.610	0.600	0.610	0.590	0.640	5,836,800	0.6018	-6.15%
2023-01-27	0	0.650	0.640	0.650	0.650	0.660	1,917,900	1,249,281	0.6514	0.650	0.640	0.650	0.650	0.660	1,917,900	0.6514	0.00%
2023-01-26	0	0.650	0.640	0.650	0.650	0.670	3,387,900	2,222,022	0.6559	0.650	0.640	0.650	0.650	0.670	3,387,900	0.6559	-1.52%
2023-01-20	0	0.660	0.650	0.660	0.620	0.670	3,778,500	2,450,631	0.6486	0.660	0.650	0.660	0.620	0.670	3,778,500	0.6486	4.76%
2023-01-19	0	0.630	0.630	0.640	0.610	0.640	565,500	352,194	0.6228	0.630	0.630	0.640	0.610	0.640	565,500	0.6228	3.28%
2023-01-18	0	0.610	0.610	0.620	0.600	0.630	2,394,600	1,456,542	0.6083	0.610	0.610	0.620	0.600	0.630	2,394,600	0.6083	-3.17%
2023-01-17	0	0.630	0.630	0.640	0.600	0.640	1,710,300	1,057,827	0.6185	0.630	0.630	0.640	0.600	0.640	1,710,300	0.6185	1.61%
2023-01-16	0	0.620	0.620	0.630	0.610	0.650	2,114,400	1,311,429	0.6202	0.620	0.620	0.630	0.610	0.650	2,114,400	0.6202	-1.59%
2023-01-13	0	0.630	0.610	0.630	0.610	0.630	457,200	282,015	0.6168	0.630	0.610	0.630	0.610	0.630	457,200	0.6168	3.28%
2023-01-12	0	0.610	0.610	0.630	0.600	0.640	699,900	434,178	0.6203	0.610	0.610	0.630	0.600	0.640	699,900	0.6203	-3.17%
2023-01-11	0	0.630	0.620	0.630	0.620	0.650	1,133,400	712,086	0.6283	0.630	0.620	0.630	0.620	0.650	1,133,400	0.6283	-1.56%
2023-01-10	0	0.640	0.630	0.640	0.620	0.660	975,000	616,866	0.6327	0.640	0.630	0.640	0.620	0.660	975,000	0.6327	3.23%
2023-01-09	0	0.620	0.620	0.640	0.610	0.650	786,000	498,678	0.6345	0.620	0.620	0.640	0.610	0.650	786,000	0.6345	1.64%
2023-01-06	0	0.610	0.610	0.630	0.610	0.660	2,122,800	1,354,551	0.6381	0.610	0.610	0.630	0.610	0.660	2,122,800	0.6381	-3.17%
2023-01-05	0	0.630	0.630	0.640	0.620	0.690	1,745,313	1,129,946	0.6474	0.630	0.630	0.640	0.620	0.690	1,745,313	0.6474	-4.55%
2023-01-04	0	0.660	0.650	0.660	0.600	0.670	3,075,900	1,963,371	0.6383	0.660	0.650	0.660	0.600	0.670	3,075,900	0.6383	10.00%
2023-01-03	0	0.600	0.590	0.600	0.580	0.630	3,930,600	2,354,040	0.5989	0.600	0.590	0.600	0.580	0.630	3,930,600	0.5989	-4.76%
2022-12-30	0	0.630	0.620	0.630	0.600	0.640	597,000	369,198	0.6184	0.630	0.620	0.630	0.600	0.640	597,000	0.6184	-1.56%
2022-12-29	0	0.640	0.620	0.640	0.620	0.650	511,800	322,944	0.6310	0.640	0.620	0.640	0.620	0.650	511,800	0.6310	-1.54%
2022-12-28	0	0.650	0.640	0.650	0.640	0.670	791,700	517,125	0.6532	0.650	0.640	0.650	0.640	0.670	791,700	0.6532	-1.52%
2022-12-23	0	0.660	0.640	0.660	0.640	0.670	625,100	411,123	0.6577	0.660	0.640	0.660	0.640	0.670	625,100	0.6577	0.00%
2022-12-22	0	0.660	0.630	0.660	0.620	0.680	2,224,600	1,431,978	0.6437	0.660	0.630	0.660	0.620	0.680	2,224,600	0.6437	6.45%
2022-12-21	0	0.620	0.610	0.620	0.610	0.680	1,084,500	706,086	0.6511	0.620	0.610	0.620	0.610	0.680	1,084,500	0.6511	-1.59%
2022-12-20	0	0.630	0.610	0.630	0.590	0.630	987,600	613,764	0.6215	0.630	0.610	0.630	0.590	0.630	987,600	0.6215	-1.56%
2022-12-19	0	0.640	0.620	0.630	0.560	0.640	5,400,600	3,187,677	0.5902	0.640	0.620	0.630	0.560	0.640	5,400,600	0.5902	0.00%
2022-12-16	0	0.640	0.640	0.660	0.620	0.710	6,010,800	3,942,621	0.6559	0.640	0.640	0.660	0.620	0.710	6,010,800	0.6559	-7.25%
2022-12-15	0	0.690	0.690	0.710	0.690	0.730	5,031,600	3,536,562	0.7029	0.690	0.690	0.710	0.690	0.730	5,031,600	0.7029	-5.48%
2022-12-14	0	0.730	0.720	0.730	0.670	0.790	8,861,100	6,271,866	0.7078	0.730	0.720	0.730	0.670	0.790	8,861,100	0.7078	-7.59%
2022-12-13	0	0.790	0.780	0.790	0.770	0.850	5,814,300	4,669,695	0.8031	0.790	0.780	0.790	0.770	0.850	5,814,300	0.8031	-8.14%
2022-12-12	0	0.860	0.850	0.860	0.850	0.900	3,837,600	3,343,887	0.8713	0.860	0.850	0.860	0.850	0.900	3,837,600	0.8713	-4.44%
2022-12-09	0	0.900	0.900	0.910	0.890	0.980	5,169,560	4,786,966	0.9260	0.900	0.900	0.910	0.890	0.980	5,169,560	0.9260	-4.26%
2022-12-08	0	0.940	0.930	0.940	0.860	0.940	8,524,200	7,617,504	0.8936	0.940	0.930	0.940	0.860	0.940	8,524,200	0.8936	4.44%
2022-12-07	0	0.900	0.890	0.900	0.860	0.950	8,377,100	7,751,888	0.9254	0.900	0.890	0.900	0.860	0.950	8,377,100	0.9254	-3.23%
2022-12-06	0	0.930	0.920	0.930	0.830	0.950	8,964,600	7,988,856	0.8912	0.930	0.920	0.930	0.830	0.950	8,964,600	0.8912	6.90%
2022-12-05	0	0.870	0.870	0.890	0.810	0.950	20,517,300	17,813,913	0.8682	0.870	0.870	0.890	0.810	0.950	20,517,300	0.8682	6.10%
2022-12-02	0	0.820	0.810	0.820	0.730	0.850	11,490,000	9,199,032	0.8006	0.820	0.810	0.820	0.730	0.850	11,490,000	0.8006	3.80%
2022-12-01	0	0.790	0.780	0.790	0.710	0.900	36,671,600	29,187,631	0.7959	0.790	0.780	0.790	0.710	0.900	36,671,600	0.7959	14.49%
2022-11-30	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2022-08-31	0	0.690	0.690	0.700	0.690	0.730	3,492,600	2,479,821	0.7100	0.690	0.690	0.700	0.690	0.730	3,492,600	0.7100	-4.17%
2022-08-30	0	0.720	0.710	0.720	0.700	0.770	6,103,200	4,466,286	0.7318	0.720	0.710	0.720	0.700	0.770	6,103,200	0.7318	-1.37%
2022-08-29	0	0.730	0.720	0.730	0.700	0.740	6,291,900	4,521,660	0.7186	0.730	0.720	0.730	0.700	0.740	6,291,900	0.7186	2.82%
2022-08-26	0	0.710	0.710	0.720	0.710	0.750	3,390,000	2,448,645	0.7223	0.710	0.710	0.720	0.710	0.750	3,390,000	0.7223	-1.39%
2022-08-25	0	0.720	0.700	0.720	0.680	0.720	5,280,600	3,699,555	0.7006	0.720	0.700	0.720	0.680	0.720	5,280,600	0.7006	2.86%
2022-08-24	0	0.700	0.700	0.710	0.680	0.750	8,272,500	5,799,672	0.7011	0.700	0.700	0.710	0.680	0.750	8,272,500	0.7011	-4.11%
2022-08-23	0	0.730	0.720	0.730	0.720	0.760	6,831,300	5,020,695	0.7350	0.730	0.720	0.730	0.720	0.760	6,831,300	0.7350	-1.35%
2022-08-22	0	0.740	0.740	0.750	0.740	0.810	10,706,400	8,240,691	0.7697	0.740	0.740	0.750	0.740	0.810	10,706,400	0.7697	-5.13%
2022-08-19	0	0.780	0.770	0.780	0.760	0.790	2,685,600	2,078,022	0.7738	0.780	0.770	0.780	0.760	0.790	2,685,600	0.7738	1.30%
2022-08-18	0	0.770	0.760	0.770	0.770	0.800	2,877,600	2,258,487	0.7849	0.770	0.760	0.770	0.770	0.800	2,877,600	0.7849	-2.53%
2022-08-17	0	0.790	0.780	0.790	0.780	0.820	5,112,300	4,081,467	0.7984	0.790	0.780	0.790	0.780	0.820	5,112,300	0.7984	-1.25%
2022-08-16	0	0.800	0.790	0.800	0.780	0.870	21,364,500	17,567,718	0.8223	0.800	0.790	0.800	0.780	0.870	21,364,500	0.8223	3.90%
2022-08-15	0	0.770	0.760	0.770	0.770	0.800	3,892,800	3,033,588	0.7793	0.770	0.760	0.770	0.770	0.800	3,892,800	0.7793	-2.53%
2022-08-12	0	0.790	0.780	0.790	0.750	0.810	4,094,100	3,211,368	0.7844	0.790	0.780	0.790	0.750	0.810	4,094,100	0.7844	1.28%
2022-08-11	0	0.780	0.770	0.780	0.760	0.800	1,157,700	894,609	0.7727	0.780	0.770	0.780	0.760	0.800	1,157,700	0.7727	1.30%
2022-08-10	0	0.770	0.760	0.770	0.750	0.790	2,965,500	2,271,564	0.7660	0.770	0.760	0.770	0.750	0.790	2,965,500	0.7660	-2.53%
2022-08-09	0	0.790	0.780	0.790	0.760	0.800	4,068,000	3,190,023	0.7842	0.790	0.780	0.790	0.760	0.800	4,068,000	0.7842	2.60%
2022-08-08	0	0.770	0.760	0.770	0.760	0.800	1,597,500	1,242,321	0.7777	0.770	0.760	0.770	0.760	0.800	1,597,500	0.7777	-1.28%
2022-08-05	0	0.780	0.770	0.780	0.750	0.790	7,077,900	5,467,101	0.7724	0.780	0.770	0.780	0.750	0.790	7,077,900	0.7724	4.00%
2022-08-04	0	0.750	0.750	0.760	0.740	0.780	5,693,400	4,300,683	0.7554	0.750	0.750	0.760	0.740	0.780	5,693,400	0.7554	2.74%
2022-08-03	0	0.730	0.720	0.730	0.720	0.810	15,549,600	11,829,528	0.7608	0.730	0.720	0.730	0.720	0.810	15,549,600	0.7608	1.39%
2022-08-02	0	0.720	0.710	0.720	0.710	0.750	10,416,300	7,541,709	0.7240	0.720	0.710	0.720	0.710	0.750	10,416,300	0.7240	-4.00%
2022-08-01	0	0.750	0.750	0.770	0.740	0.830	10,270,200	7,994,031	0.7784	0.750	0.750	0.770	0.740	0.830	10,270,200	0.7784	-7.41%
2022-07-29	0	0.810	0.810	0.820	0.810	0.850	6,647,100	5,426,049	0.8163	0.810	0.810	0.820	0.810	0.850	6,647,100	0.8163	-2.41%
2022-07-28	0	0.830	0.830	0.840	0.800	0.840	7,533,900	6,187,257	0.8213	0.830	0.830	0.840	0.800	0.840	7,533,900	0.8213	2.47%
2022-07-27	0	0.810	0.810	0.820	0.810	0.850	9,239,100	7,571,730	0.8195	0.810	0.810	0.820	0.810	0.850	9,239,100	0.8195	-5.81%
2022-07-26	0	0.860	0.860	0.870	0.820	0.870	16,382,060	13,714,371	0.8372	0.860	0.860	0.870	0.820	0.870	16,382,060	0.8372	2.38%
2022-07-25	0	0.840	0.830	0.840	0.820	0.890	17,109,600	14,609,886	0.8539	0.840	0.830	0.840	0.820	0.890	17,109,600	0.8539	0.00%
2022-07-22	0	0.840	0.840	0.850	0.820	0.900	26,000,700	22,397,193	0.8614	0.840	0.840	0.850	0.820	0.900	26,000,700	0.8614	0.00%
2022-07-21	0	0.840	0.840	0.850	0.840	0.930	19,470,600	17,067,150	0.8766	0.840	0.840	0.850	0.840	0.930	19,470,600	0.8766	-3.45%
2022-07-20	0	0.870	0.870	0.880	0.850	0.950	23,961,900	21,533,652	0.8987	0.870	0.870	0.880	0.850	0.950	23,961,900	0.8987	3.57%
2022-07-19	0	0.840	0.830	0.840	0.800	0.840	6,674,400	5,508,519	0.8253	0.840	0.830	0.840	0.800	0.840	6,674,400	0.8253	2.44%
2022-07-18	0	0.820	0.810	0.820	0.780	0.860	11,913,600	9,779,289	0.8209	0.820	0.810	0.820	0.780	0.860	11,913,600	0.8209	0.00%
2022-07-15	0	0.820	0.810	0.820	0.800	0.860	13,653,900	11,263,473	0.8249	0.820	0.810	0.820	0.800	0.860	13,653,900	0.8249	-4.65%
2022-07-14	0	0.860	0.850	0.860	0.850	0.900	10,148,700	8,863,497	0.8734	0.860	0.850	0.860	0.850	0.900	10,148,700	0.8734	-3.37%
2022-07-13	0	0.890	0.890	0.900	0.870	0.920	11,867,100	10,593,105	0.8926	0.890	0.890	0.900	0.870	0.920	11,867,100	0.8926	-1.11%
2022-07-12	0	0.900	0.890	0.900	0.870	0.950	20,726,700	18,698,709	0.9022	0.900	0.890	0.900	0.870	0.950	20,726,700	0.9022	-3.23%
2022-07-11	0	0.930	0.920	0.930	0.920	1.020	18,470,400	17,421,012	0.9432	0.930	0.920	0.930	0.920	1.020	18,470,400	0.9432	-7.00%
2022-07-08	0	1.000	0.990	1.000	0.990	1.060	21,115,200	21,510,231	1.0187	1.000	0.990	1.000	0.990	1.060	21,115,200	1.0187	0.00%
2022-07-07	0	1.000	0.990	1.000	0.980	1.040	14,738,100	14,781,765	1.0030	1.000	0.990	1.000	0.980	1.040	14,738,100	1.0030	-2.91%
2022-07-06	0	1.030	1.020	1.030	0.960	1.180	80,817,600	86,785,584	1.0738	1.030	1.020	1.030	0.960	1.180	80,817,600	1.0738	7.29%
2022-07-05	0	0.960	0.950	0.960	0.920	0.990	15,889,800	15,052,551	0.9473	0.960	0.950	0.960	0.920	0.990	15,889,800	0.9473	0.00%
2022-07-04	0	0.960	0.950	0.960	0.950	1.030	14,702,100	14,274,513	0.9709	0.960	0.950	0.960	0.950	1.030	14,702,100	0.9709	-4.00%
2022-06-30	0	1.000	1.000	1.020	0.990	1.150	31,326,300	32,859,003	1.0489	1.000	1.000	1.020	0.990	1.150	31,326,300	1.0489	-7.41%
2022-06-29	0	1.080	1.080	1.090	1.010	1.210	64,061,700	72,286,605	1.1284	1.080	1.080	1.090	1.010	1.210	64,061,700	1.1284	6.93%
2022-06-28	0	1.010	1.010	1.020	0.990	1.100	33,790,200	34,568,892	1.0230	1.010	1.010	1.020	0.990	1.100	33,790,200	1.0230	-8.18%
2022-06-27	0	1.100	1.090	1.100	1.070	1.160	21,260,600	23,542,776	1.1073	1.100	1.090	1.100	1.070	1.160	21,260,600	1.1073	-4.35%
2022-06-24	0	1.150	1.130	1.150	1.110	1.210	21,761,400	24,900,090	1.1442	1.150	1.130	1.150	1.110	1.210	21,761,400	1.1442	-2.54%
2022-06-23	0	1.180	1.180	1.190	1.120	1.300	46,473,000	55,834,641	1.2014	1.180	1.180	1.190	1.120	1.300	46,473,000	1.2014	1.72%
2022-06-22	0	1.160	1.160	1.170	1.150	1.310	43,639,500	52,426,404	1.2014	1.160	1.160	1.170	1.150	1.310	43,639,500	1.2014	-10.08%
2022-06-21	0	1.290	1.290	1.300	1.240	1.470	42,830,400	56,228,331	1.3128	1.290	1.290	1.300	1.240	1.470	42,830,400	1.3128	-4.44%
2022-06-20	0	1.350	1.340	1.350	1.250	1.530	98,003,308	136,365,074	1.3914	1.350	1.340	1.350	1.250	1.530	98,003,308	1.3914	9.76%
2022-06-17	0	1.230	1.230	1.240	1.220	1.820	166,372,900	245,353,817	1.4747	1.230	1.230	1.240	1.220	1.820	166,372,900	1.4747	-22.64%
2022-06-16	0	1.590	1.590	1.600	1.070	1.990	409,289,124	670,236,489	1.6376	1.590	1.590	1.600	1.070	1.990	409,289,124	1.6376	48.60%
2022-06-15	0	1.070	1.060	1.070	0.870	1.120	79,538,400	83,146,332	1.0454	1.070	1.060	1.070	0.870	1.120	79,538,400	1.0454	21.59%
2022-06-14	0	0.880	0.880	0.900	0.850	0.930	17,735,400	15,874,920	0.8951	0.880	0.880	0.900	0.850	0.930	17,735,400	0.8951	2.33%
2022-06-13	0	0.860	0.860	0.870	0.840	0.990	27,016,800	24,442,483	0.9047	0.860	0.860	0.870	0.840	0.990	27,016,800	0.9047	-4.44%
2022-06-10	0	0.900	0.890	0.900	0.800	0.950	19,521,000	17,076,324	0.8748	0.900	0.890	0.900	0.800	0.950	19,521,000	0.8748	7.14%
2022-06-09	0	0.840	0.840	0.850	0.810	0.920	34,105,800	29,406,801	0.8622	0.840	0.840	0.850	0.810	0.920	34,105,800	0.8622	6.33%
2022-06-08	0	0.790	0.780	0.790	0.760	0.820	7,691,800	6,109,684	0.7943	0.790	0.780	0.790	0.760	0.820	7,691,800	0.7943	2.60%
2022-06-07	0	0.770	0.770	0.780	0.760	0.780	4,253,700	3,268,995	0.7685	0.770	0.770	0.780	0.760	0.780	4,253,700	0.7685	1.32%
2022-06-06	0	0.760	0.760	0.770	0.750	0.810	9,252,600	7,138,440	0.7715	0.760	0.760	0.770	0.750	0.810	9,252,600	0.7715	2.70%
2022-06-02	0	0.740	0.740	0.750	0.730	0.790	12,677,400	9,599,403	0.7572	0.740	0.740	0.750	0.730	0.790	12,677,400	0.7572	-8.64%
2022-06-01	0	0.810	0.800	0.810	0.700	0.870	31,676,500	25,401,395	0.8019	0.810	0.800	0.810	0.700	0.870	31,676,500	0.8019	17.39%
2022-05-31	0	0.690	0.690	0.700	0.670	0.700	5,966,400	4,091,337	0.6857	0.690	0.690	0.700	0.670	0.700	5,966,400	0.6857	1.47%
2022-05-30	0	0.680	0.680	0.690	0.670	0.690	2,463,300	1,674,810	0.6799	0.680	0.680	0.690	0.670	0.690	2,463,300	0.6799	1.49%
2022-05-27	0	0.670	0.670	0.680	0.670	0.720	6,276,600	4,305,861	0.6860	0.670	0.670	0.680	0.670	0.720	6,276,600	0.6860	-2.90%
2022-05-26	0	0.690	0.680	0.690	0.680	0.710	1,471,200	1,017,315	0.6915	0.690	0.680	0.690	0.680	0.710	1,471,200	0.6915	-2.82%
2022-05-25	0	0.710	0.700	0.710	0.670	0.710	1,044,300	727,626	0.6968	0.710	0.700	0.710	0.670	0.710	1,044,300	0.6968	2.90%
2022-05-24	0	0.690	0.690	0.700	0.690	0.770	5,787,000	4,197,351	0.7253	0.690	0.690	0.700	0.690	0.770	5,787,000	0.7253	-8.00%
2022-05-23	0	0.750	0.750	0.760	0.740	0.780	7,243,500	5,507,439	0.7603	0.750	0.750	0.760	0.740	0.780	7,243,500	0.7603	1.35%
2022-05-20	0	0.740	0.740	0.750	0.710	0.740	4,303,200	3,130,521	0.7275	0.740	0.740	0.750	0.710	0.740	4,303,200	0.7275	2.78%
2022-05-19	0	0.720	0.710	0.720	0.670	0.730	3,878,400	2,727,231	0.7032	0.720	0.710	0.720	0.670	0.730	3,878,400	0.7032	1.41%
2022-05-18	0	0.710	0.700	0.710	0.690	0.710	3,990,900	2,785,005	0.6978	0.710	0.700	0.710	0.690	0.710	3,990,900	0.6978	2.90%
2022-05-17	0	0.690	0.690	0.700	0.670	0.710	4,610,700	3,189,408	0.6917	0.690	0.690	0.700	0.670	0.710	4,610,700	0.6917	0.00%
2022-05-16	0	0.690	0.670	0.690	0.650	0.730	11,221,500	7,719,579	0.6879	0.690	0.670	0.690	0.650	0.730	11,221,500	0.6879	7.81%
2022-05-13	0	0.640	0.640	0.650	0.610	0.650	6,313,200	3,983,382	0.6310	0.640	0.640	0.650	0.610	0.650	6,313,200	0.6310	4.92%
2022-05-12	0	0.610	0.610	0.620	0.610	0.650	6,177,600	3,829,830	0.6200	0.610	0.610	0.620	0.610	0.650	6,177,600	0.6200	-4.69%
2022-05-11	0	0.640	0.640	0.650	0.640	0.680	4,977,300	3,316,437	0.6663	0.640	0.640	0.650	0.640	0.680	4,977,300	0.6663	-1.54%
2022-05-10	0	0.650	0.640	0.650	0.620	0.670	8,263,804	5,356,199	0.6482	0.650	0.640	0.650	0.620	0.670	8,263,804	0.6482	-2.99%
2022-05-06	0	0.670	0.670	0.680	0.670	0.700	6,162,901	4,205,940	0.6825	0.670	0.670	0.680	0.670	0.700	6,162,901	0.6825	-6.94%
2022-05-05	0	0.720	0.720	0.730	0.720	0.780	7,309,200	5,421,189	0.7417	0.720	0.720	0.730	0.720	0.780	7,309,200	0.7417	-4.00%
2022-05-04	0	0.750	0.740	0.750	0.740	0.790	507,600	382,134	0.7528	0.750	0.740	0.750	0.740	0.790	507,600	0.7528	-5.06%
2022-05-03	0	0.790	0.780	0.790	0.750	0.800	1,069,800	831,108	0.7769	0.790	0.780	0.790	0.750	0.800	1,069,800	0.7769	5.33%
2022-04-29	0	0.750	0.750	0.770	0.700	0.780	2,436,900	1,814,742	0.7447	0.750	0.750	0.770	0.700	0.780	2,436,900	0.7447	5.63%
2022-04-28	0	0.710	0.710	0.720	0.680	0.730	1,344,600	957,771	0.7123	0.710	0.710	0.720	0.680	0.730	1,344,600	0.7123	2.90%
2022-04-27	0	0.690	0.690	0.700	0.670	0.710	6,943,800	4,756,530	0.6850	0.690	0.690	0.700	0.670	0.710	6,943,800	0.6850	0.00%
2022-04-26	0	0.690	0.690	0.700	0.690	0.740	12,647,389	8,984,287	0.7104	0.690	0.690	0.700	0.690	0.740	12,647,389	0.7104	-1.43%
2022-04-25	0	0.700	0.690	0.700	0.680	0.730	10,412,700	7,253,898	0.6966	0.700	0.690	0.700	0.680	0.730	10,412,700	0.6966	-4.11%
2022-04-22	0	0.730	0.720	0.730	0.700	0.750	11,698,511	8,458,990	0.7231	0.730	0.720	0.730	0.700	0.750	11,698,511	0.7231	0.00%
2022-04-21	0	0.730	0.730	0.740	0.710	0.800	12,168,000	9,012,390	0.7407	0.730	0.730	0.740	0.710	0.800	12,168,000	0.7407	-6.41%
2022-04-20	0	0.780	0.780	0.790	0.770	0.830	12,985,200	10,343,346	0.7965	0.780	0.780	0.790	0.770	0.830	12,985,200	0.7965	-3.70%
2022-04-19	0	0.810	0.810	0.820	0.800	0.870	18,116,400	15,007,345	0.8284	0.810	0.810	0.820	0.800	0.870	18,116,400	0.8284	-7.95%
2022-04-14	0	0.880	0.880	0.890	0.880	0.930	20,819,300	18,676,496	0.8971	0.880	0.880	0.890	0.880	0.930	20,819,300	0.8971	-2.22%
2022-04-13	0	0.900	0.900	0.910	0.890	0.930	6,840,500	6,254,282	0.9143	0.900	0.900	0.910	0.890	0.930	6,840,500	0.9143	-2.17%
2022-04-12	0	0.920	0.920	0.930	0.870	0.940	15,669,000	14,148,276	0.9029	0.920	0.920	0.930	0.870	0.940	15,669,000	0.9029	-1.08%
2022-04-11	0	0.930	0.930	0.940	0.920	1.050	19,885,600	19,054,012	0.9582	0.930	0.930	0.940	0.920	1.050	19,885,600	0.9582	-10.58%
2022-04-08	0	1.040	1.030	1.040	1.000	1.070	15,592,200	16,168,194	1.0369	1.040	1.030	1.040	1.000	1.070	15,592,200	1.0369	2.97%
2022-04-07	0	1.010	1.010	1.020	1.010	1.130	20,557,586	21,845,762	1.0627	1.010	1.010	1.020	1.010	1.130	20,557,586	1.0627	-6.48%
2022-04-06	0	1.080	1.080	1.090	1.040	1.220	45,564,900	51,530,754	1.1309	1.080	1.080	1.090	1.040	1.220	45,564,900	1.1309	-5.26%
2022-04-04	0	1.140	1.140	1.150	0.940	1.160	13,968,300	14,873,616	1.0648	1.140	1.140	1.150	0.940	1.160	13,968,300	1.0648	21.28%
2022-04-01	0	0.940	0.930	0.940	0.830	0.950	4,182,600	3,722,953	0.8901	0.940	0.930	0.940	0.830	0.950	4,182,600	0.8901	6.82%
2022-03-31	0	0.880	0.880	0.890	0.880	0.950	4,327,500	3,894,273	0.8999	0.880	0.880	0.890	0.880	0.950	4,327,500	0.8999	-6.38%
2022-03-30	0	0.940	0.940	0.950	0.890	0.970	23,806,500	22,245,090	0.9344	0.940	0.940	0.950	0.890	0.970	23,806,500	0.9344	6.82%
2022-03-29	0	0.880	0.880	0.890	0.860	0.920	7,260,600	6,452,373	0.8887	0.880	0.880	0.890	0.860	0.920	7,260,600	0.8887	-2.22%
2022-03-28	0	0.900	0.900	0.910	0.880	0.960	12,690,000	11,617,965	0.9155	0.900	0.900	0.910	0.880	0.960	12,690,000	0.9155	0.00%
2022-03-25	0	0.900	0.900	0.910	0.900	0.980	23,726,700	22,175,727	0.9346	0.900	0.900	0.910	0.900	0.980	23,726,700	0.9346	-3.23%
2022-03-24	0	0.930	0.920	0.930	0.920	1.000	22,389,900	21,301,327	0.9514	0.930	0.920	0.930	0.920	1.000	22,389,900	0.9514	-5.10%
2022-03-23	0	0.980	0.980	0.990	0.920	1.060	57,075,600	56,440,346	0.9889	0.980	0.980	0.990	0.920	1.060	57,075,600	0.9889	10.11%
2022-03-22	0	0.890	0.890	0.910	0.830	0.950	46,373,400	41,416,425	0.8931	0.890	0.890	0.910	0.830	0.950	46,373,400	0.8931	4.71%
2022-03-21	0	0.850	0.850	0.860	0.810	1.110	116,154,300	113,211,417	0.9747	0.850	0.850	0.860	0.810	1.110	116,154,300	0.9747	-26.09%
2022-03-18	0	1.150	1.150	1.160	1.100	1.200	45,796,800	52,538,073	1.1472	1.150	1.150	1.160	1.100	1.200	45,796,800	1.1472	-4.17%
2022-03-17	0	1.200	1.190	1.200	1.060	1.310	87,983,496	106,488,598	1.2103	1.200	1.190	1.200	1.060	1.310	87,983,496	1.2103	29.03%
2022-03-16	0	0.930	0.930	0.940	0.810	0.980	26,881,500	24,305,151	0.9042	0.930	0.930	0.940	0.810	0.980	26,881,500	0.9042	8.14%
2022-03-15	0	0.860	0.860	0.870	0.850	0.940	22,340,100	19,687,050	0.8812	0.860	0.860	0.870	0.850	0.940	22,340,100	0.8812	-6.52%
2022-03-14	0	0.920	0.920	0.930	0.910	1.050	23,933,100	23,239,275	0.9710	0.920	0.920	0.930	0.910	1.050	23,933,100	0.9710	-14.02%
2022-03-11	0	1.070	1.060	1.070	0.990	1.080	22,306,920	23,062,296	1.0339	1.070	1.060	1.070	0.990	1.080	22,306,920	1.0339	-0.93%
2022-03-10	0	1.080	1.070	1.080	1.070	1.150	9,563,100	10,663,236	1.1150	1.080	1.070	1.080	1.070	1.150	9,563,100	1.1150	-1.82%
2022-03-09	0	1.100	1.090	1.100	1.000	1.120	13,489,447	14,190,730	1.0520	1.100	1.090	1.100	1.000	1.120	13,489,447	1.0520	0.92%
2022-03-08	0	1.090	1.090	1.100	1.090	1.160	14,994,900	16,784,262	1.1193	1.090	1.090	1.100	1.090	1.160	14,994,900	1.1193	-4.39%
2022-03-07	0	1.140	1.140	1.150	1.120	1.220	25,456,700	29,541,818	1.1605	1.140	1.140	1.150	1.120	1.220	25,456,700	1.1605	-5.79%
2022-03-04	0	1.210	1.210	1.220	1.190	1.270	20,113,500	24,429,771	1.2146	1.210	1.210	1.220	1.190	1.270	20,113,500	1.2146	-6.20%
2022-03-03	0	1.290	1.280	1.290	1.250	1.340	14,170,200	18,316,317	1.2926	1.290	1.280	1.290	1.250	1.340	14,170,200	1.2926	-0.77%
2022-03-02	0	1.300	1.300	1.310	1.280	1.390	16,048,800	21,318,144	1.3283	1.300	1.300	1.310	1.280	1.390	16,048,800	1.3283	-5.80%
2022-03-01	0	1.380	1.380	1.390	1.340	1.410	12,159,900	16,732,116	1.3760	1.380	1.380	1.390	1.340	1.410	12,159,900	1.3760	0.73%
2022-02-28	0	1.370	1.370	1.380	1.280	1.380	20,175,200	26,945,236	1.3356	1.370	1.370	1.380	1.280	1.380	20,175,200	1.3356	3.01%
2022-02-25	0	1.330	1.330	1.340	1.290	1.500	50,192,100	68,867,859	1.3721	1.330	1.330	1.340	1.290	1.500	50,192,100	1.3721	-7.64%
2022-02-24	0	1.440	1.440	1.450	1.400	1.640	49,760,600	75,750,360	1.5223	1.440	1.440	1.450	1.400	1.640	49,760,600	1.5223	-13.77%
2022-02-23	0	1.670	1.660	1.670	1.620	1.700	17,559,000	29,021,736	1.6528	1.670	1.660	1.670	1.620	1.700	17,559,000	1.6528	2.45%
2022-02-22	0	1.630	1.630	1.640	1.610	1.700	13,545,600	22,195,892	1.6386	1.630	1.630	1.640	1.610	1.700	13,545,600	1.6386	-5.78%
2022-02-21	0	1.730	1.710	1.730	1.680	1.790	17,785,500	30,622,894	1.7218	1.730	1.710	1.730	1.680	1.790	17,785,500	1.7218	-3.89%
2022-02-18	0	1.800	1.790	1.800	1.780	1.850	10,725,500	19,455,396	1.8139	1.800	1.790	1.800	1.780	1.850	10,725,500	1.8139	0.56%
2022-02-17	0	1.790	1.780	1.790	1.780	1.840	8,925,900	16,050,846	1.7982	1.790	1.780	1.790	1.780	1.840	8,925,900	1.7982	-2.19%
2022-02-16	0	1.830	1.820	1.830	1.800	1.880	10,303,500	18,847,506	1.8292	1.830	1.820	1.830	1.800	1.880	10,303,500	1.8292	1.67%
2022-02-15	0	1.800	1.800	1.810	1.800	1.870	14,334,000	26,107,462	1.8214	1.800	1.800	1.810	1.800	1.870	14,334,000	1.8214	-3.74%
2022-02-14	0	1.870	1.860	1.870	1.850	2.010	20,676,004	39,167,581	1.8943	1.870	1.860	1.870	1.850	2.010	20,676,004	1.8943	-6.97%
2022-02-11	0	2.010	2.000	2.010	2.000	2.200	26,780,100	56,108,529	2.0952	2.010	2.000	2.010	2.000	2.200	26,780,100	2.0952	-1.47%
2022-02-10	0	2.040	2.040	2.050	1.970	2.060	20,333,600	41,313,250	2.0318	2.040	2.040	2.050	1.970	2.060	20,333,600	2.0318	4.08%
2022-02-09	0	1.960	1.950	1.960	1.940	2.030	11,370,600	22,524,729	1.9810	1.960	1.950	1.960	1.940	2.030	11,370,600	1.9810	0.00%
2022-02-08	0	1.960	1.960	1.970	1.940	2.020	7,793,800	15,436,926	1.9807	1.960	1.960	1.970	1.940	2.020	7,793,800	1.9807	-3.45%
2022-02-07	0	2.030	2.020	2.030	1.810	2.100	31,372,500	61,573,515	1.9627	2.030	2.020	2.030	1.810	2.100	31,372,500	1.9627	12.78%
2022-02-04	0	1.800	1.790	1.800	1.760	1.860	2,243,100	4,073,589	1.8161	1.800	1.790	1.800	1.760	1.860	2,243,100	1.8161	-1.10%
2022-01-31	0	1.820	1.820	1.830	1.800	1.830	1,664,700	3,021,423	1.8150	1.820	1.820	1.830	1.800	1.830	1,664,700	1.8150	-0.55%
2022-01-28	0	1.830	1.820	1.830	1.800	1.890	3,570,780	6,540,682	1.8317	1.830	1.820	1.830	1.800	1.890	3,570,780	1.8317	-4.19%
2022-01-27	0	1.910	1.910	1.920	1.840	2.000	8,284,800	15,771,537	1.9037	1.910	1.910	1.920	1.840	2.000	8,284,800	1.9037	-4.50%
2022-01-26	0	2.000	1.990	2.000	1.850	2.010	22,329,500	43,454,109	1.9460	2.000	1.990	2.000	1.850	2.010	22,329,500	1.9460	7.53%
2022-01-25	0	1.860	1.860	1.870	1.840	1.930	13,340,800	24,986,990	1.8730	1.860	1.860	1.870	1.840	1.930	13,340,800	1.8730	-3.63%
2022-01-24	0	1.930	1.930	1.940	1.920	2.050	18,553,200	36,795,768	1.9833	1.930	1.930	1.940	1.920	2.050	18,553,200	1.9833	-3.50%
2022-01-21	0	2.000	2.000	2.010	1.980	2.030	13,858,800	27,655,392	1.9955	2.000	2.000	2.010	1.980	2.030	13,858,800	1.9955	-1.48%
2022-01-20	0	2.030	2.020	2.030	1.950	2.040	33,923,967	67,850,612	2.0001	2.030	2.020	2.030	1.950	2.040	33,923,967	2.0001	5.18%
2022-01-19	0	1.930	1.920	1.930	1.810	1.970	30,598,800	58,194,153	1.9018	1.930	1.920	1.930	1.810	1.970	30,598,800	1.9018	7.22%
2022-01-18	0	1.800	1.780	1.800	1.730	1.830	17,787,900	31,657,539	1.7797	1.800	1.780	1.800	1.730	1.830	17,787,900	1.7797	1.12%
2022-01-17	0	1.780	1.770	1.780	1.740	1.810	12,849,000	22,687,065	1.7657	1.780	1.770	1.780	1.740	1.810	12,849,000	1.7657	-1.66%
2022-01-14	0	1.810	1.800	1.810	1.740	1.820	13,509,900	24,062,259	1.7811	1.810	1.800	1.810	1.740	1.820	13,509,900	1.7811	2.26%
2022-01-13	0	1.770	1.770	1.780	1.760	1.960	36,678,200	67,236,879	1.8332	1.770	1.770	1.780	1.760	1.960	36,678,200	1.8332	-9.23%
2022-01-12	0	1.950	1.940	1.950	1.920	2.100	25,757,100	51,161,661	1.9863	1.950	1.940	1.950	1.920	2.100	25,757,100	1.9863	-3.94%
2022-01-11	0	2.030	2.030	2.040	1.980	2.130	34,884,300	71,509,212	2.0499	2.030	2.030	2.040	1.980	2.130	34,884,300	2.0499	0.00%
2022-01-10	0	2.030	2.030	2.040	1.950	2.110	29,272,800	59,053,371	2.0173	2.030	2.030	2.040	1.950	2.110	29,272,800	2.0173	2.01%
2022-01-07	0	1.990	1.980	1.990	1.890	2.100	47,950,500	96,558,399	2.0137	1.990	1.980	1.990	1.890	2.100	47,950,500	2.0137	3.65%
2022-01-06	0	1.920	1.910	1.920	1.830	2.000	42,799,200	81,686,088	1.9086	1.920	1.910	1.920	1.830	2.000	42,799,200	1.9086	2.13%
2022-01-05	0	1.880	1.880	1.890	1.850	2.030	33,456,300	63,917,298	1.9105	1.880	1.880	1.890	1.850	2.030	33,456,300	1.9105	-6.00%
2022-01-04	0	2.000	1.990	2.000	1.720	2.150	97,289,700	192,393,993	1.9775	2.000	1.990	2.000	1.720	2.150	97,289,700	1.9775	12.99%
2022-01-03	0	1.770	1.760	1.770	1.710	1.870	12,086,400	21,497,958	1.7787	1.770	1.760	1.770	1.710	1.870	12,086,400	1.7787	3.51%
2021-12-31	0	1.710	1.700	1.710	1.670	1.740	4,780,200	8,171,850	1.7095	1.710	1.700	1.710	1.670	1.740	4,780,200	1.7095	4.27%
2021-12-30	0	1.640	1.630	1.640	1.610	1.720	4,609,200	7,647,006	1.6591	1.640	1.630	1.640	1.610	1.720	4,609,200	1.6591	-2.38%
2021-12-29	0	1.680	1.680	1.690	1.650	1.780	10,240,800	17,553,978	1.7141	1.680	1.680	1.690	1.650	1.780	10,240,800	1.7141	-0.59%
2021-12-28	0	1.690	1.690	1.700	1.680	1.900	39,949,800	70,951,095	1.7760	1.690	1.690	1.700	1.680	1.900	39,949,800	1.7760	-9.63%
2021-12-24	0	1.870	1.860	1.870	1.720	1.890	34,533,900	62,243,433	1.8024	1.870	1.860	1.870	1.720	1.890	34,533,900	1.8024	2.19%
2021-12-23	0	1.830	1.820	1.830	1.820	2.050	62,142,300	117,758,136	1.8950	1.830	1.820	1.830	1.820	2.050	62,142,300	1.8950	-8.96%
2021-12-22	0	2.010	2.010	2.020	2.000	2.230	45,108,000	94,378,542	2.0923	2.010	2.010	2.020	2.000	2.230	45,108,000	2.0923	-6.07%
2021-12-21	0	2.140	2.130	2.140	2.040	2.200	50,313,600	107,031,435	2.1273	2.140	2.130	2.140	2.040	2.200	50,313,600	2.1273	1.90%
2021-12-20	0	2.100	2.100	2.120	2.040	2.350	87,880,400	191,475,403	2.1788	2.100	2.100	2.120	2.040	2.350	87,880,400	2.1788	2.44%
2021-12-17	0	2.050	2.040	2.050	1.970	2.180	41,260,500	84,738,789	2.0538	2.050	2.040	2.050	1.970	2.180	41,260,500	2.0538	-0.49%
2021-12-16	0	2.060	2.060	2.070	1.980	2.220	54,663,700	113,942,351	2.0844	2.060	2.060	2.070	1.980	2.220	54,663,700	2.0844	-1.44%
2021-12-15	0	2.090	2.080	2.090	2.010	2.380	87,009,953	189,717,286	2.1804	2.090	2.080	2.090	2.010	2.380	87,009,953	2.1804	-5.43%
2021-12-14	0	2.210	2.210	2.230	2.170	2.620	88,834,800	210,432,303	2.3688	2.210	2.210	2.230	2.170	2.620	88,834,800	2.3688	-15.00%
2021-12-13	0	2.600	2.590	2.600	2.550	2.800	78,354,100	207,948,866	2.6540	2.600	2.590	2.600	2.550	2.800	78,354,100	2.6540	0.00%
2021-12-10	0	2.600	2.600	2.610	2.350	2.810	136,771,300	355,801,260	2.6014	2.600	2.600	2.610	2.350	2.810	136,771,300	2.6014	3.59%
2021-12-09	0	2.510	2.500	2.510	2.440	2.700	101,047,500	260,710,974	2.5801	2.510	2.500	2.510	2.440	2.700	101,047,500	2.5801	0.40%
2021-12-08	0	2.500	2.490	2.500	2.120	2.620	127,487,200	305,387,168	2.3954	2.500	2.490	2.500	2.120	2.620	127,487,200	2.3954	11.61%
2021-12-07	0	2.240	2.230	2.240	1.990	2.440	212,857,240	477,211,464	2.2419	2.240	2.230	2.240	1.990	2.440	212,857,240	2.2419	15.46%
2021-12-06	0	1.940	1.930	1.940	1.780	2.080	91,103,400	176,354,871	1.9358	1.940	1.930	1.940	1.780	2.080	91,103,400	1.9358	2.65%
2021-12-03	0	1.890	1.890	1.900	1.780	2.100	96,896,600	185,380,151	1.9132	1.890	1.890	1.900	1.780	2.100	96,896,600	1.9132	0.53%
2021-12-02	0	1.880	1.880	1.890	1.820	2.310	139,551,400	284,204,089	2.0366	1.880	1.880	1.890	1.820	2.310	139,551,400	2.0366	-9.62%
2021-12-01	0	2.080	2.080	2.090	1.430	2.150	208,771,900	387,406,982	1.8556	2.080	2.080	2.090	1.430	2.150	208,771,900	1.8556	41.50%
2021-11-30	0	1.470	1.470	1.490	1.460	1.670	64,928,900	98,698,438	1.5201	1.470	1.470	1.490	1.460	1.670	64,928,900	1.5201	-6.37%
2021-11-29	0	1.570	1.560	1.570	1.550	1.750	84,149,400	137,770,698	1.6372	1.570	1.560	1.570	1.550	1.750	84,149,400	1.6372	-4.27%
2021-11-26	0	1.640	1.630	1.640	1.600	2.360	252,083,792	505,454,285	2.0051	1.640	1.630	1.640	1.600	2.360	252,083,792	2.0051	-12.30%
2021-11-25	0	1.870	1.870	1.880	1.290	1.910	164,579,200	268,512,129	1.6315	1.870	1.870	1.880	1.290	1.910	164,579,200	1.6315	47.24%
2021-11-24	0	1.270	1.270	1.280	1.250	1.300	5,253,300	6,654,162	1.2667	1.270	1.270	1.280	1.250	1.300	5,253,300	1.2667	-0.78%
2021-11-23	0	1.280	1.280	1.290	1.230	1.300	9,721,200	12,367,749	1.2722	1.280	1.280	1.290	1.230	1.300	9,721,200	1.2722	0.79%
2021-11-22	0	1.270	1.270	1.280	1.260	1.360	16,089,600	20,760,319	1.2903	1.270	1.270	1.280	1.260	1.360	16,089,600	1.2903	-5.93%
2021-11-19	0	1.350	1.350	1.360	1.260	1.360	14,565,300	19,231,971	1.3204	1.350	1.350	1.360	1.260	1.360	14,565,300	1.3204	0.75%
2021-11-18	0	1.340	1.330	1.340	1.330	1.390	10,720,800	14,540,892	1.3563	1.340	1.330	1.340	1.330	1.390	10,720,800	1.3563	-1.47%
2021-11-17	0	1.360	1.360	1.370	1.330	1.390	5,818,800	7,910,349	1.3594	1.360	1.360	1.370	1.330	1.390	5,818,800	1.3594	-0.73%
2021-11-16	0	1.370	1.350	1.370	1.330	1.430	15,570,900	21,371,538	1.3725	1.370	1.350	1.370	1.330	1.430	15,570,900	1.3725	3.79%
2021-11-15	0	1.320	1.320	1.330	1.300	1.380	6,780,600	9,013,428	1.3293	1.320	1.320	1.330	1.300	1.380	6,780,600	1.3293	-2.22%
2021-11-12	0	1.350	1.350	1.360	1.320	1.450	13,397,100	18,260,646	1.3630	1.350	1.350	1.360	1.320	1.450	13,397,100	1.3630	-4.26%
2021-11-11	0	1.410	1.400	1.410	1.340	1.470	18,248,700	25,684,230	1.4075	1.410	1.400	1.410	1.340	1.470	18,248,700	1.4075	4.44%
2021-11-10	0	1.350	1.350	1.360	1.240	1.360	17,454,900	22,853,654	1.3093	1.350	1.350	1.360	1.240	1.360	17,454,900	1.3093	4.65%
2021-11-09	0	1.290	1.290	1.300	1.250	1.310	5,947,100	7,537,606	1.2674	1.290	1.290	1.300	1.250	1.310	5,947,100	1.2674	2.38%
2021-11-08	0	1.260	1.250	1.260	1.240	1.330	11,524,500	14,789,280	1.2833	1.260	1.250	1.260	1.240	1.330	11,524,500	1.2833	0.80%
2021-11-05	0	1.250	1.240	1.250	1.200	1.310	10,240,200	12,732,192	1.2434	1.250	1.240	1.250	1.200	1.310	10,240,200	1.2434	-3.10%
2021-11-04	0	1.290	1.290	1.300	1.260	1.370	8,382,300	10,878,030	1.2977	1.290	1.290	1.300	1.260	1.370	8,382,300	1.2977	-4.44%
2021-11-03	0	1.350	1.350	1.360	1.290	1.380	9,395,400	12,468,432	1.3271	1.350	1.350	1.360	1.290	1.380	9,395,400	1.3271	0.75%
2021-11-02	0	1.340	1.340	1.350	1.320	1.480	13,460,300	18,820,209	1.3982	1.340	1.340	1.350	1.320	1.480	13,460,300	1.3982	-6.29%
2021-11-01	0	1.430	1.430	1.440	1.410	1.500	12,845,100	18,500,778	1.4403	1.430	1.430	1.440	1.410	1.500	12,845,100	1.4403	-2.72%
2021-10-29	0	1.470	1.470	1.480	1.450	1.540	16,205,898	24,049,025	1.4840	1.470	1.470	1.480	1.450	1.540	16,205,898	1.4840	-2.00%
2021-10-28	0	1.500	1.500	1.510	1.500	1.620	17,785,200	27,605,862	1.5522	1.500	1.500	1.510	1.500	1.620	17,785,200	1.5522	2.04%
2021-10-27	0	1.470	1.470	1.480	1.470	1.560	10,848,300	16,337,253	1.5060	1.470	1.470	1.480	1.470	1.560	10,848,300	1.5060	-5.77%
2021-10-26	0	1.560	1.560	1.570	1.520	1.700	15,675,000	24,990,627	1.5943	1.560	1.560	1.570	1.520	1.700	15,675,000	1.5943	-1.89%
2021-10-25	0	1.590	1.590	1.610	1.590	1.750	24,340,023	40,170,260	1.6504	1.590	1.590	1.610	1.590	1.750	24,340,023	1.6504	-9.14%
2021-10-22	0	1.750	1.750	1.770	1.490	1.860	46,589,100	80,641,908	1.7309	1.750	1.750	1.770	1.490	1.860	46,589,100	1.7309	19.86%
2021-10-21	0	1.460	1.460	1.480	1.440	1.560	9,955,552	14,803,665	1.4870	1.460	1.460	1.480	1.440	1.560	9,955,552	1.4870	-2.67%
2021-10-20	0	1.500	1.500	1.510	1.490	1.620	11,579,100	17,946,354	1.5499	1.500	1.500	1.510	1.490	1.620	11,579,100	1.5499	-2.60%
2021-10-19	0	1.540	1.520	1.540	1.450	1.560	10,132,500	15,289,409	1.5089	1.540	1.520	1.540	1.450	1.560	10,132,500	1.5089	4.05%
2021-10-18	0	1.480	1.470	1.480	1.400	1.530	21,308,100	31,360,037	1.4717	1.480	1.470	1.480	1.400	1.530	21,308,100	1.4717	2.78%
2021-10-15	0	1.440	1.440	1.450	1.420	1.640	43,707,500	67,493,711	1.5442	1.440	1.440	1.450	1.420	1.640	43,707,500	1.5442	-4.64%
2021-10-12	0	1.510	1.500	1.510	1.370	1.630	24,553,600	37,442,501	1.5249	1.510	1.500	1.510	1.370	1.630	24,553,600	1.5249	7.86%
2021-10-11	0	1.400	1.400	1.410	1.360	1.530	20,852,400	30,484,038	1.4619	1.400	1.400	1.410	1.360	1.530	20,852,400	1.4619	-5.41%
2021-10-08	0	1.480	1.480	1.500	1.230	1.570	35,675,229	52,068,579	1.4595	1.480	1.480	1.500	1.230	1.570	35,675,229	1.4595	20.33%
2021-10-07	0	1.230	1.230	1.240	1.200	1.270	4,652,400	5,706,858	1.2266	1.230	1.230	1.240	1.200	1.270	4,652,400	1.2266	6.96%
2021-10-06	0	1.150	1.150	1.170	1.140	1.220	3,845,400	4,536,114	1.1796	1.150	1.150	1.170	1.140	1.220	3,845,400	1.1796	-3.36%
2021-10-05	0	1.190	1.190	1.200	1.180	1.380	9,772,500	12,165,976	1.2449	1.190	1.190	1.200	1.180	1.380	9,772,500	1.2449	-14.39%
2021-10-04	0	1.390	1.390	1.410	1.140	1.430	6,074,800	7,882,897	1.2976	1.390	1.390	1.410	1.140	1.430	6,074,800	1.2976	17.80%
2021-09-30	0	1.180	1.170	1.180	1.160	1.280	9,286,900	11,079,988	1.1931	1.180	1.170	1.180	1.160	1.280	9,286,900	1.1931	-6.35%
2021-09-29	0	1.260	1.230	1.260	1.150	1.290	21,134,700	26,173,975	1.2384	1.260	1.230	1.260	1.150	1.290	21,134,700	1.2384	5.88%
2021-09-28	0	1.190	1.190	1.210	1.160	1.250	14,609,400	17,821,798	1.2199	1.190	1.190	1.210	1.160	1.250	14,609,400	1.2199	3.48%
2021-09-27	0	1.150	1.150	1.160	1.120	1.200	10,191,000	11,700,339	1.1481	1.150	1.150	1.160	1.120	1.200	10,191,000	1.1481	-2.54%
2021-09-24	0	1.180	1.170	1.180	1.150	1.260	7,464,900	8,999,115	1.2055	1.180	1.170	1.180	1.150	1.260	7,464,900	1.2055	-6.35%
2021-09-23	0	1.260	1.250	1.260	1.230	1.400	13,697,700	17,877,603	1.3052	1.260	1.250	1.260	1.230	1.400	13,697,700	1.3052	4.13%
2021-09-21	0	1.210	1.210	1.220	1.160	1.260	2,695,333	3,232,461	1.1993	1.210	1.210	1.220	1.160	1.260	2,695,333	1.1993	0.83%
2021-09-20	0	1.200	1.170	1.200	1.120	1.220	2,429,800	2,858,546	1.1765	1.200	1.170	1.200	1.120	1.220	2,429,800	1.1765	-4.00%
2021-09-17	0	1.250	1.240	1.250	1.190	1.310	8,045,200	10,002,959	1.2433	1.250	1.240	1.250	1.190	1.310	8,045,200	1.2433	-6.02%
2021-09-16	0	1.330	1.320	1.330	1.260	1.460	4,717,200	6,369,867	1.3503	1.330	1.320	1.330	1.260	1.460	4,717,200	1.3503	-7.64%
2021-09-15	0	1.440	1.440	1.450	1.400	1.530	6,157,500	9,013,755	1.4639	1.440	1.440	1.450	1.400	1.530	6,157,500	1.4639	-3.36%
2021-09-14	0	1.490	1.480	1.490	1.470	1.620	7,562,700	11,535,153	1.5253	1.490	1.480	1.490	1.470	1.620	7,562,700	1.5253	-6.88%
2021-09-13	0	1.600	1.590	1.600	1.580	1.690	8,197,400	13,199,299	1.6102	1.600	1.590	1.600	1.580	1.690	8,197,400	1.6102	-4.76%
2021-09-10	0	1.680	1.670	1.680	1.680	1.840	18,949,200	33,312,105	1.7580	1.680	1.670	1.680	1.680	1.840	18,949,200	1.7580	0.00%
2021-09-09	0	1.680	1.670	1.680	1.670	1.820	8,348,400	14,364,433	1.7206	1.680	1.670	1.680	1.670	1.820	8,348,400	1.7206	-7.18%
2021-09-08	0	1.810	1.810	1.830	1.810	1.920	6,926,400	12,868,113	1.8578	1.810	1.810	1.830	1.810	1.920	6,926,400	1.8578	-3.72%
2021-09-07	0	1.880	1.870	1.880	1.840	1.950	7,145,842	13,492,399	1.8881	1.880	1.870	1.880	1.840	1.950	7,145,842	1.8881	-2.59%
2021-09-06	0	1.930	1.910	1.930	1.900	1.980	7,597,800	14,622,880	1.9246	1.930	1.910	1.930	1.900	1.980	7,597,800	1.9246	-2.03%
2021-09-03	0	1.970	1.960	1.970	1.970	2.200	15,165,000	30,913,709	2.0385	1.970	1.960	1.970	1.970	2.200	15,165,000	2.0385	-10.86%
2021-09-02	0	2.210	2.200	2.210	2.180	2.390	6,424,500	14,540,786	2.2633	2.210	2.200	2.210	2.180	2.390	6,424,500	2.2633	-6.36%
2021-09-01	0	2.360	2.360	2.370	2.250	2.480	5,228,400	12,582,384	2.4065	2.360	2.360	2.370	2.250	2.480	5,228,400	2.4065	7.27%
2021-08-31	0	2.200	2.190	2.200	2.180	2.270	6,491,700	14,321,976	2.2062	2.200	2.190	2.200	2.180	2.270	6,491,700	2.2062	-2.22%
2021-08-30	0	2.250	2.240	2.250	2.210	2.410	2,488,500	5,611,210	2.2549	2.250	2.240	2.250	2.210	2.410	2,488,500	2.2549	-3.02%
2021-08-27	0	2.320	2.310	2.320	2.210	2.400	7,008,700	16,351,754	2.3331	2.320	2.310	2.320	2.210	2.400	7,008,700	2.3331	3.11%
2021-08-26	0	2.250	2.250	2.260	2.250	2.610	9,075,100	21,416,072	2.3599	2.250	2.250	2.260	2.250	2.610	9,075,100	2.3599	-18.18%
2021-08-25	0	2.750	2.740	2.750	2.720	2.820	1,142,400	3,146,125	2.7540	2.750	2.740	2.750	2.720	2.820	1,142,400	2.7540	-0.72%
2021-08-24	0	2.770	2.770	2.780	2.750	2.890	1,355,100	3,793,494	2.7994	2.770	2.770	2.780	2.750	2.890	1,355,100	2.7994	1.09%
2021-08-23	0	2.740	2.730	2.740	2.730	2.870	2,618,700	7,229,274	2.7606	2.740	2.730	2.740	2.730	2.870	2,618,700	2.7606	-2.14%
2021-08-20	0	2.800	2.790	2.800	2.750	2.900	1,579,714	4,453,390	2.8191	2.800	2.790	2.800	2.750	2.900	1,579,714	2.8191	-3.78%
2021-08-19	0	2.910	2.900	2.910	2.860	3.050	1,349,400	3,935,142	2.9162	2.910	2.900	2.910	2.860	3.050	1,349,400	2.9162	-3.00%
2021-08-18	0	3.000	2.990	3.000	2.980	3.070	766,500	2,314,173	3.0191	3.000	2.990	3.000	2.980	3.070	766,500	3.0191	0.00%
2021-08-17	0	3.000	3.000	3.030	3.000	3.150	2,277,300	6,932,811	3.0443	3.000	3.000	3.030	3.000	3.150	2,277,300	3.0443	-2.91%
2021-08-16	0	3.090	3.080	3.090	3.030	3.230	1,611,600	5,008,158	3.1076	3.090	3.080	3.090	3.030	3.230	1,611,600	3.1076	-2.83%
2021-08-13	0	3.180	3.140	3.180	3.120	3.260	2,163,300	6,825,568	3.1552	3.180	3.140	3.180	3.120	3.260	2,163,300	3.1552	-1.24%
2021-08-12	0	3.220	3.220	3.230	3.190	3.410	1,902,300	6,190,007	3.2540	3.220	3.220	3.230	3.190	3.410	1,902,300	3.2540	-5.01%
2021-08-11	0	3.390	3.380	3.390	3.310	3.620	5,041,500	17,403,471	3.4520	3.390	3.380	3.390	3.310	3.620	5,041,500	3.4520	1.19%
2021-08-10	0	3.350	3.350	3.360	3.280	3.400	1,848,000	6,191,625	3.3504	3.350	3.350	3.360	3.280	3.400	1,848,000	3.3504	0.90%
2021-08-09	0	3.320	3.300	3.320	3.160	3.370	2,971,800	9,685,983	3.2593	3.320	3.300	3.320	3.160	3.370	2,971,800	3.2593	2.15%
2021-08-06	0	3.250	3.200	3.250	3.150	3.350	1,853,471	5,988,566	3.2310	3.250	3.200	3.250	3.150	3.350	1,853,471	3.2310	-1.81%
2021-08-05	0	3.310	3.290	3.310	3.280	3.410	2,176,700	7,259,818	3.3352	3.310	3.290	3.310	3.280	3.410	2,176,700	3.3352	-0.30%
2021-08-04	0	3.320	3.320	3.340	3.230	3.360	1,360,800	4,514,217	3.3173	3.320	3.320	3.340	3.230	3.360	1,360,800	3.3173	0.30%
2021-08-03	0	3.310	3.310	3.320	3.250	3.360	1,092,000	3,596,530	3.2935	3.310	3.310	3.320	3.250	3.360	1,092,000	3.2935	-2.93%
2021-08-02	0	3.410	3.410	3.420	3.240	3.450	2,047,800	6,919,896	3.3792	3.410	3.410	3.420	3.240	3.450	2,047,800	3.3792	3.02%
2021-07-30	0	3.310	3.310	3.320	3.270	3.630	2,194,500	7,358,835	3.3533	3.310	3.310	3.320	3.270	3.630	2,194,500	3.3533	-8.56%
2021-07-29	0	3.620	3.600	3.630	3.520	3.700	2,282,300	8,231,066	3.6065	3.620	3.600	3.630	3.520	3.700	2,282,300	3.6065	4.02%
2021-07-28	0	3.480	3.450	3.480	3.280	3.500	3,520,800	12,024,582	3.4153	3.480	3.450	3.480	3.280	3.500	3,520,800	3.4153	7.74%
2021-07-27	0	3.230	3.210	3.230	3.220	3.790	7,245,000	25,012,164	3.4523	3.230	3.210	3.230	3.220	3.790	7,245,000	3.4523	-12.94%
2021-07-26	0	3.710	3.710	3.740	3.700	4.110	3,246,900	12,419,709	3.8251	3.710	3.710	3.740	3.700	4.110	3,246,900	3.8251	-9.51%
2021-07-23	0	4.100	4.100	4.110	4.090	4.400	1,590,900	6,631,686	4.1685	4.100	4.100	4.110	4.090	4.400	1,590,900	4.1685	-4.65%
2021-07-22	0	4.300	4.300	4.310	4.230	4.340	2,592,000	11,112,471	4.2872	4.300	4.300	4.310	4.230	4.340	2,592,000	4.2872	1.65%
2021-07-21	0	4.230	4.220	4.230	4.110	4.330	3,412,400	14,379,480	4.2139	4.230	4.220	4.230	4.110	4.330	3,412,400	4.2139	0.24%
2021-07-20	0	4.220	4.220	4.290	4.150	4.560	7,590,900	32,346,772	4.2613	4.220	4.220	4.290	4.150	4.560	7,590,900	4.2613	-7.46%
2021-07-19	0	4.560	4.560	4.570	4.550	4.850	1,003,800	4,655,190	4.6376	4.560	4.560	4.570	4.550	4.850	1,003,800	4.6376	-4.80%
2021-07-16	0	4.790	4.780	4.790	4.730	5.080	1,411,200	6,848,374	4.8529	4.790	4.780	4.790	4.730	5.080	1,411,200	4.8529	-3.62%
2021-07-15	0	4.970	4.970	4.980	4.910	5.150	1,171,200	5,879,100	5.0197	4.970	4.970	4.980	4.910	5.150	1,171,200	5.0197	-2.17%
2021-07-14	0	5.080	5.070	5.080	4.960	5.110	1,247,400	6,266,070	5.0233	5.080	5.070	5.080	4.960	5.110	1,247,400	5.0233	-0.39%
2021-07-13	0	5.100	5.080	5.100	4.950	5.130	1,281,600	6,488,278	5.0626	5.100	5.080	5.100	4.950	5.130	1,281,600	5.0626	1.39%
2021-07-12	0	5.030	5.010	5.030	4.980	5.300	1,058,100	5,371,782	5.0768	5.030	5.010	5.030	4.980	5.300	1,058,100	5.0768	-3.08%
2021-07-09	0	5.190	5.180	5.190	5.150	5.340	1,223,400	6,386,731	5.2205	5.190	5.180	5.190	5.150	5.340	1,223,400	5.2205	-1.52%
2021-07-08	0	5.270	5.240	5.270	5.240	5.740	3,028,700	16,298,357	5.3813	5.270	5.240	5.270	5.240	5.740	3,028,700	5.3813	-8.19%
2021-07-07	0	5.740	5.720	5.740	5.720	5.920	1,006,500	5,840,439	5.8027	5.740	5.720	5.740	5.720	5.920	1,006,500	5.8027	-0.69%
2021-07-06	0	5.780	5.770	5.780	5.640	6.070	2,184,300	12,623,889	5.7794	5.780	5.770	5.780	5.640	6.070	2,184,300	5.7794	-3.67%
2021-07-05	0	6.000	5.960	6.000	5.760	6.130	4,071,000	24,240,039	5.9543	6.000	5.960	6.000	5.760	6.130	4,071,000	5.9543	-1.15%
2021-07-02	0	6.070	6.070	6.080	6.050	6.700	4,049,400	25,186,307	6.2198	6.070	6.070	6.080	6.050	6.700	4,049,400	6.2198	-8.58%
2021-06-30	0	6.640	6.630	6.650	6.580	6.740	1,048,500	6,967,805	6.6455	6.640	6.630	6.650	6.580	6.740	1,048,500	6.6455	-0.30%
2021-06-29	0	6.660	6.660	6.690	6.580	6.770	936,800	6,251,028	6.6727	6.660	6.660	6.690	6.580	6.770	936,800	6.6727	0.30%
2021-06-28	0	6.640	6.640	6.650	6.600	6.760	873,600	5,811,313	6.6521	6.640	6.640	6.650	6.600	6.760	873,600	6.6521	-1.78%
2021-06-25	0	6.760	6.760	6.790	6.740	7.010	861,300	5,841,847	6.7826	6.760	6.760	6.790	6.740	7.010	861,300	6.7826	-3.01%
2021-06-24	0	6.970	6.900	6.970	6.830	6.990	929,100	6,435,435	6.9265	6.970	6.900	6.970	6.830	6.990	929,100	6.9265	1.01%
2021-06-23	0	6.900	6.900	6.910	6.890	7.090	1,875,000	13,031,517	6.9501	6.900	6.900	6.910	6.890	7.090	1,875,000	6.9501	-2.13%
2021-06-22	0	7.050	7.030	7.050	6.890	7.120	936,000	6,556,512	7.0048	7.050	7.030	7.050	6.890	7.120	936,000	7.0048	1.44%
2021-06-21	0	6.950	6.930	6.950	6.800	7.120	1,122,300	7,794,507	6.9451	6.950	6.930	6.950	6.800	7.120	1,122,300	6.9451	-2.39%
2021-06-18	0	7.120	7.120	7.130	6.980	7.210	2,235,900	15,926,636	7.1231	7.120	7.120	7.130	6.980	7.210	2,235,900	7.1231	2.49%
2021-06-17	0	7.010	7.010	7.040	6.820	7.150	1,804,200	12,643,737	7.0079	6.947	6.947	6.977	6.759	7.086	1,820,562	6.9450	0.72%
2021-06-16	0	6.960	6.960	6.970	6.910	7.160	1,271,500	8,921,686	7.0167	6.897	6.897	6.907	6.848	7.096	1,283,031	6.9536	-2.11%
2021-06-15	0	7.110	7.100	7.110	7.020	7.430	3,639,900	26,008,089	7.1453	7.046	7.036	7.046	6.957	7.363	3,672,909	7.0811	-2.87%
2021-06-11	0	7.320	7.300	7.320	7.280	7.510	2,481,500	18,293,174	7.3718	7.254	7.234	7.254	7.215	7.443	2,504,004	7.3056	-1.88%
2021-06-10	0	7.460	7.450	7.460	7.400	7.530	3,008,400	22,529,671	7.4889	7.393	7.383	7.393	7.333	7.462	3,035,682	7.4216	0.00%
2021-06-09	0	7.460	7.440	7.460	7.310	7.580	1,932,900	14,412,489	7.4564	7.393	7.373	7.393	7.244	7.512	1,950,429	7.3894	0.81%
2021-06-08	0	7.400	7.380	7.400	7.280	7.520	2,063,700	15,250,152	7.3897	7.333	7.314	7.333	7.215	7.452	2,082,415	7.3233	-0.40%
2021-06-07	0	7.430	7.430	7.440	7.400	7.620	1,115,100	8,352,153	7.4900	7.363	7.363	7.373	7.333	7.552	1,125,212	7.4227	-0.67%
2021-06-04	0	7.480	7.480	7.490	7.380	7.600	2,821,900	21,057,035	7.4620	7.413	7.413	7.423	7.314	7.532	2,847,491	7.3949	-1.19%
2021-06-03	0	7.570	7.560	7.590	7.510	7.690	3,379,200	25,656,567	7.5925	7.502	7.492	7.522	7.443	7.621	3,409,845	7.5243	-1.56%
2021-06-02	0	7.690	7.670	7.690	7.580	7.840	2,040,900	15,742,989	7.7137	7.621	7.601	7.621	7.512	7.770	2,059,408	7.6444	0.13%
2021-06-01	0	7.680	7.680	7.700	7.650	7.810	2,580,200	19,948,513	7.7314	7.611	7.611	7.631	7.581	7.740	2,603,599	7.6619	-0.39%
2021-05-31	0	7.710	7.710	7.720	7.660	8.000	8,096,300	63,114,400	7.7955	7.641	7.641	7.651	7.591	7.928	8,169,723	7.7254	-3.62%
2021-05-28	0	8.000	8.000	8.010	7.880	8.260	15,154,900	121,778,767	8.0356	7.928	7.928	7.938	7.809	8.186	15,292,335	7.9634	-3.03%
2021-05-27	0	8.250	8.220	8.250	8.100	8.400	124,650,200	1,004,161,863	8.0558	8.176	8.146	8.176	8.027	8.325	125,780,611	7.9834	-10.71%
2021-05-26	0	9.240	9.200	9.240	9.000	9.280	1,524,900	13,983,279	9.1700	9.157	9.117	9.157	8.919	9.197	1,538,729	9.0876	2.67%
2021-05-25	0	9.000	8.980	9.000	8.920	9.490	2,049,300	18,638,460	9.0950	8.919	8.899	8.919	8.840	9.405	2,067,884	9.0133	-3.43%
2021-05-24	0	9.320	9.290	9.320	9.200	9.690	3,856,400	36,409,875	9.4414	9.236	9.207	9.236	9.117	9.603	3,891,372	9.3566	-1.69%
2021-05-21	0	9.480	9.370	9.480	8.450	9.560	8,410,200	77,834,262	9.2547	9.395	9.286	9.395	8.374	9.474	8,486,469	9.1716	9.72%
2021-05-20	0	8.640	8.640	8.660	8.490	8.900	1,165,200	10,055,025	8.6294	8.562	8.562	8.582	8.414	8.820	1,175,767	8.5519	-1.93%
2021-05-18	0	8.810	8.770	8.810	8.440	8.900	1,611,300	14,092,644	8.7461	8.731	8.691	8.731	8.364	8.820	1,625,912	8.6675	3.53%
2021-05-17	0	8.510	8.430	8.510	8.390	8.590	696,600	5,920,824	8.4996	8.434	8.354	8.434	8.315	8.513	702,917	8.4232	1.31%
2021-05-14	0	8.400	8.360	8.400	8.270	8.500	1,338,300	11,237,208	8.3966	8.325	8.285	8.325	8.196	8.424	1,350,437	8.3212	1.20%
2021-05-13	0	8.300	8.300	8.390	8.300	8.610	1,437,600	12,111,777	8.4250	8.225	8.225	8.315	8.225	8.533	1,450,637	8.3493	-1.89%
2021-05-12	0	8.460	8.430	8.460	8.250	8.690	1,531,500	12,897,495	8.4215	8.384	8.354	8.384	8.176	8.612	1,545,389	8.3458	1.93%
2021-05-11	0	8.300	8.250	8.300	8.140	8.480	1,023,200	8,496,913	8.3043	8.225	8.176	8.225	8.067	8.404	1,032,479	8.2296	-1.19%
2021-05-10	0	8.400	8.370	8.400	8.200	8.500	1,317,900	11,029,206	8.3688	8.325	8.295	8.325	8.126	8.424	1,329,852	8.2936	-0.59%
2021-05-07	0	8.450	8.430	8.450	8.300	8.530	1,720,500	14,478,153	8.4151	8.374	8.354	8.374	8.225	8.453	1,736,103	8.3395	0.36%
2021-05-06	0	8.420	8.380	8.420	8.230	8.900	3,771,900	32,139,567	8.5208	8.344	8.305	8.344	8.156	8.820	3,806,106	8.4442	-4.10%
2021-05-05	0	8.780	8.770	8.780	8.620	9.000	2,679,000	23,731,461	8.8583	8.701	8.691	8.701	8.543	8.919	2,703,295	8.7787	-1.24%
2021-05-04	0	8.890	8.860	8.890	8.730	8.990	1,986,200	17,615,245	8.8688	8.810	8.780	8.810	8.652	8.909	2,004,212	8.7891	0.23%
2021-05-03	0	8.870	8.840	8.870	8.210	8.910	4,144,500	36,101,094	8.7106	8.790	8.761	8.790	8.136	8.830	4,182,085	8.6323	5.72%
2021-04-30	0	8.390	8.300	8.390	7.810	8.660	6,320,500	52,539,394	8.3125	8.315	8.225	8.315	7.740	8.582	6,377,818	8.2378	4.88%
2021-04-29	0	8.000	7.990	8.000	7.750	9.120	11,838,300	99,732,429	8.4246	7.928	7.918	7.928	7.680	9.038	11,945,658	8.3488	-0.50%
2021-04-28	0	8.040	8.000	8.040	7.510	8.080	3,634,800	28,583,853	7.8639	7.968	7.928	7.968	7.443	8.007	3,667,763	7.7933	7.20%
2021-04-27	0	7.500	7.500	7.510	7.400	7.660	817,200	6,119,808	7.4888	7.433	7.433	7.443	7.333	7.591	824,611	7.4214	-0.27%
2021-04-26	0	7.520	7.500	7.520	7.380	7.570	818,700	6,114,558	7.4686	7.452	7.433	7.452	7.314	7.502	826,125	7.4015	1.76%
2021-04-23	0	7.390	7.390	7.450	7.380	7.690	747,600	5,558,328	7.4349	7.324	7.324	7.383	7.314	7.621	754,380	7.3681	-2.76%
2021-04-22	0	7.600	7.510	7.650	7.340	7.700	1,085,700	8,121,630	7.4805	7.532	7.443	7.581	7.274	7.631	1,095,546	7.4133	0.80%
2021-04-21	0	7.540	7.540	7.550	7.280	7.590	849,900	6,345,522	7.4662	7.472	7.472	7.482	7.215	7.522	857,607	7.3991	3.43%
2021-04-20	0	7.290	7.240	7.320	7.220	7.500	921,900	6,735,603	7.3062	7.224	7.175	7.254	7.155	7.433	930,260	7.2406	-3.70%
2021-04-19	0	7.570	7.500	7.570	7.390	7.790	910,200	6,866,478	7.5439	7.502	7.433	7.502	7.324	7.720	918,454	7.4761	-2.82%
2021-04-16	0	7.790	7.760	7.790	7.650	8.000	2,397,300	18,850,305	7.8631	7.720	7.690	7.720	7.581	7.928	2,419,040	7.7925	-1.39%
2021-04-15	0	7.900	7.840	7.900	7.320	8.090	4,365,000	33,786,003	7.7402	7.829	7.770	7.829	7.254	8.017	4,404,585	7.6706	9.57%
2021-04-14	0	7.210	7.210	7.230	7.180	7.490	877,200	6,360,714	7.2512	7.145	7.145	7.165	7.115	7.423	885,155	7.1860	0.14%
2021-04-13	0	7.200	7.190	7.200	7.150	7.310	887,400	6,410,823	7.2243	7.135	7.125	7.135	7.086	7.244	895,448	7.1594	0.98%
2021-04-12	0	7.130	7.050	7.140	6.900	7.200	908,100	6,365,904	7.0101	7.066	6.987	7.076	6.838	7.135	916,335	6.9471	0.56%
2021-04-09	0	7.090	7.070	7.090	6.750	7.100	1,253,300	8,772,806	6.9998	7.026	7.006	7.026	6.689	7.036	1,264,666	6.9369	4.42%
2021-04-08	0	6.790	6.790	6.820	6.780	7.270	2,841,900	19,532,249	6.8730	6.729	6.729	6.759	6.719	7.205	2,867,672	6.8112	-3.00%
2021-04-07	0	7.000	6.980	7.000	6.970	7.300	2,781,000	19,800,576	7.1199	6.937	6.917	6.937	6.907	7.234	2,806,220	7.0560	-6.67%
2021-04-01	0	7.500	7.490	7.500	7.230	7.560	918,900	6,788,334	7.3875	7.433	7.423	7.433	7.165	7.492	927,233	7.3211	3.16%
2021-03-31	0	7.270	7.250	7.270	7.240	7.440	1,010,100	7,388,082	7.3142	7.205	7.185	7.205	7.175	7.373	1,019,260	7.2485	-1.49%
2021-03-30	0	7.380	7.250	7.390	7.330	7.570	958,500	7,136,979	7.4460	7.314	7.185	7.324	7.264	7.502	967,192	7.3791	-1.47%
2021-03-29	0	7.490	7.410	7.490	7.410	7.610	879,600	6,622,821	7.5294	7.423	7.343	7.423	7.343	7.542	887,577	7.4617	0.94%
2021-03-26	0	7.420	7.410	7.420	7.300	7.750	828,600	6,137,622	7.4072	7.353	7.343	7.353	7.234	7.680	836,114	7.3406	0.54%
2021-03-25	0	7.380	7.330	7.380	7.290	7.770	700,800	5,246,631	7.4866	7.314	7.264	7.314	7.224	7.700	707,155	7.4193	-0.94%
2021-03-24	0	7.450	7.450	7.460	7.360	7.700	645,600	4,838,067	7.4939	7.383	7.383	7.393	7.294	7.631	651,455	7.4266	-3.12%
2021-03-23	0	7.690	7.680	7.690	7.680	8.150	887,700	6,860,841	7.7288	7.621	7.611	7.621	7.611	8.077	895,750	7.6593	-3.39%
2021-03-22	0	7.960	7.930	7.960	7.570	8.050	1,376,400	10,792,548	7.8411	7.888	7.859	7.888	7.502	7.978	1,388,882	7.7707	5.15%
2021-03-19	0	7.570	7.570	7.580	7.140	7.570	1,116,300	8,242,512	7.3838	7.502	7.502	7.512	7.076	7.502	1,126,423	7.3174	3.70%
2021-03-18	0	7.300	7.260	7.300	7.200	7.390	599,400	4,377,741	7.3035	7.234	7.195	7.234	7.135	7.324	604,836	7.2379	-0.27%
2021-03-17	0	7.320	7.300	7.320	7.140	7.350	782,400	5,695,878	7.2800	7.254	7.234	7.254	7.076	7.284	789,495	7.2146	0.27%
2021-03-16	0	7.300	7.270	7.300	7.000	7.400	860,700	6,216,705	7.2228	7.234	7.205	7.234	6.937	7.333	868,505	7.1579	3.40%
2021-03-15	0	7.060	6.990	7.060	6.940	7.090	860,700	6,026,964	7.0024	6.997	6.927	6.997	6.878	7.026	868,505	6.9395	1.15%
2021-03-12	0	6.980	6.980	7.000	6.760	7.080	921,600	6,437,034	6.9846	6.917	6.917	6.937	6.699	7.016	929,958	6.9219	2.05%
2021-03-11	0	6.840	6.830	6.840	6.660	6.900	905,100	6,158,352	6.8041	6.779	6.769	6.779	6.600	6.838	913,308	6.7429	1.79%
2021-03-10	0	6.720	6.720	6.740	6.620	6.970	924,900	6,198,481	6.7018	6.660	6.660	6.679	6.561	6.907	933,288	6.6416	1.36%
2021-03-09	0	6.630	6.610	6.630	6.610	6.760	1,374,600	9,145,152	6.6530	6.570	6.551	6.570	6.551	6.699	1,387,066	6.5932	-0.60%
2021-03-08	0	6.670	6.670	6.680	6.670	6.880	964,500	6,478,692	6.7172	6.610	6.610	6.620	6.610	6.818	973,247	6.6568	-3.19%
2021-03-05	0	6.890	6.800	6.890	6.690	6.950	1,026,500	6,965,261	6.7854	6.828	6.739	6.828	6.630	6.888	1,035,809	6.7245	0.44%
2021-03-04	0	6.860	6.710	6.860	6.700	6.870	898,800	6,069,855	6.7533	6.798	6.650	6.798	6.640	6.808	906,951	6.6926	0.00%
2021-03-03	0	6.860	6.860	6.890	6.800	6.940	523,200	3,590,532	6.8626	6.798	6.798	6.828	6.739	6.878	527,945	6.8010	0.44%
2021-03-02	0	6.830	6.750	6.830	6.720	6.900	969,600	6,560,856	6.7666	6.769	6.689	6.769	6.660	6.838	978,393	6.7057	1.64%
2021-03-01	0	6.720	6.720	6.800	6.700	6.960	922,500	6,243,237	6.7677	6.660	6.660	6.739	6.640	6.897	930,866	6.7069	0.00%
2021-02-26	0	6.720	6.720	6.740	6.720	7.170	3,022,500	20,547,120	6.7981	6.660	6.660	6.679	6.660	7.106	3,049,910	6.7370	-7.95%
2021-02-25	0	7.300	7.270	7.300	6.840	7.390	1,409,700	10,190,295	7.2287	7.234	7.205	7.234	6.779	7.324	1,422,484	7.1637	7.35%
2021-02-24	0	6.800	6.800	6.870	6.780	7.180	1,365,300	9,406,401	6.8896	6.739	6.739	6.808	6.719	7.115	1,377,681	6.8277	-3.95%
2021-02-23	0	7.080	7.030	7.080	6.910	7.320	1,105,500	7,798,563	7.0543	7.016	6.967	7.016	6.848	7.254	1,115,525	6.9909	-1.94%
2021-02-22	0	7.220	7.180	7.220	7.180	7.530	949,600	6,998,580	7.3700	7.155	7.115	7.155	7.115	7.462	958,212	7.3038	-3.99%
2021-02-19	0	7.520	7.500	7.520	7.390	7.700	874,500	6,572,925	7.5162	7.452	7.433	7.452	7.324	7.631	882,431	7.4487	-3.09%
2021-02-18	0	7.760	7.750	7.760	7.600	8.180	2,129,141	16,770,265	7.8765	7.690	7.680	7.690	7.532	8.106	2,148,449	7.8058	-3.00%
2021-02-17	0	8.000	8.000	8.010	7.130	8.150	5,932,300	45,927,932	7.7420	7.928	7.928	7.938	7.066	8.077	5,986,098	7.6724	10.34%
2021-02-16	0	7.250	7.230	7.250	7.060	7.270	7,021,100	50,265,573	7.1592	7.185	7.165	7.185	6.997	7.205	7,084,772	7.0949	1.40%
2021-02-11	0	7.150	7.120	7.150	7.100	7.250	440,400	3,145,575	7.1425	7.086	7.056	7.086	7.036	7.185	444,394	7.0783	-1.11%
2021-02-10	0	7.230	7.190	7.230	6.890	7.430	2,513,700	18,220,632	7.2485	7.165	7.125	7.165	6.828	7.363	2,536,496	7.1834	4.93%
2021-02-09	0	6.890	6.880	6.890	6.870	6.950	932,100	6,430,974	6.8994	6.828	6.818	6.828	6.808	6.888	940,553	6.8374	-0.58%
2021-02-08	0	6.930	6.930	6.960	6.930	7.080	900,900	6,301,368	6.9945	6.868	6.868	6.897	6.868	7.016	909,070	6.9317	-1.00%
2021-02-05	0	7.000	7.000	7.010	6.890	7.040	1,018,800	7,107,651	6.9765	6.937	6.937	6.947	6.828	6.977	1,028,039	6.9138	0.00%
2021-02-04	0	7.000	7.000	7.020	6.830	7.000	997,800	6,892,845	6.9080	6.937	6.937	6.957	6.769	6.937	1,006,849	6.8460	0.86%
2021-02-03	0	6.940	6.940	6.960	6.930	7.000	749,400	5,221,542	6.9676	6.878	6.878	6.897	6.868	6.937	756,196	6.9050	-1.00%
2021-02-02	0	7.010	7.010	7.040	6.800	7.100	1,012,200	7,068,945	6.9837	6.947	6.947	6.977	6.739	7.036	1,021,379	6.9210	2.79%
2021-02-01	0	6.820	6.760	6.820	6.730	6.960	975,600	6,674,757	6.8417	6.759	6.699	6.759	6.670	6.897	984,447	6.7802	0.29%
2021-01-29	0	6.800	6.800	6.830	6.750	6.970	948,300	6,497,673	6.8519	6.739	6.739	6.769	6.689	6.907	956,900	6.7903	-1.73%
2021-01-28	0	6.920	6.900	6.920	6.900	7.150	808,500	5,640,228	6.9762	6.858	6.838	6.858	6.838	7.086	815,832	6.9135	-4.68%
2021-01-27	0	7.260	7.250	7.260	6.800	7.260	1,857,700	13,030,621	7.0144	7.195	7.185	7.195	6.739	7.195	1,874,547	6.9513	5.83%
2021-01-26	0	6.860	6.860	6.890	6.780	7.050	640,200	4,423,800	6.9100	6.798	6.798	6.828	6.719	6.987	646,006	6.8479	-2.00%
2021-01-25	0	7.000	6.990	7.000	6.960	7.170	882,900	6,181,083	7.0009	6.937	6.927	6.937	6.897	7.106	890,907	6.9380	-3.18%
2021-01-22	0	7.230	7.160	7.230	7.140	7.360	836,100	6,036,561	7.2199	7.165	7.096	7.165	7.076	7.294	843,682	7.1550	0.42%
2021-01-21	0	7.200	7.180	7.200	7.090	7.490	884,700	6,339,258	7.1654	7.135	7.115	7.135	7.026	7.423	892,723	7.1010	0.98%
2021-01-20	0	7.130	7.120	7.130	7.110	7.260	845,400	6,047,409	7.1533	7.066	7.056	7.066	7.046	7.195	853,067	7.0890	-1.66%
2021-01-19	0	7.250	7.210	7.250	7.100	7.600	1,229,100	9,003,144	7.3250	7.185	7.145	7.185	7.036	7.532	1,240,246	7.2592	-2.95%
2021-01-18	0	7.470	7.470	7.540	7.000	7.540	1,947,600	14,213,556	7.2980	7.403	7.403	7.472	6.937	7.472	1,965,262	7.2324	6.56%
2021-01-15	0	7.010	7.000	7.010	6.710	7.020	550,200	3,846,858	6.9917	6.947	6.937	6.947	6.650	6.957	555,190	6.9289	0.00%
2021-01-14	0	7.010	6.990	7.010	6.900	7.070	577,800	4,045,326	7.0013	6.947	6.927	6.947	6.838	7.006	583,040	6.9383	0.14%
2021-01-13	0	7.000	6.970	7.000	6.920	7.170	481,800	3,378,885	7.0130	6.937	6.907	6.937	6.858	7.106	486,169	6.9500	-0.71%
2021-01-12	0	7.050	7.050	7.070	6.970	7.090	464,100	3,267,714	7.0410	6.987	6.987	7.006	6.907	7.026	468,309	6.9777	0.71%
2021-01-11	0	7.000	7.000	7.030	6.830	7.040	764,944	5,328,608	6.9660	6.937	6.937	6.967	6.769	6.977	771,881	6.9034	1.16%
2021-01-08	0	6.920	6.900	6.920	6.610	7.000	2,322,800	15,642,875	6.7345	6.858	6.838	6.858	6.551	6.937	2,343,865	6.6740	0.29%
2021-01-07	0	6.900	6.800	6.900	6.720	7.080	1,144,500	7,838,247	6.8486	6.838	6.739	6.838	6.660	7.016	1,154,879	6.7871	0.00%
2021-01-06	0	6.900	6.870	6.910	6.700	7.060	946,900	6,436,994	6.7980	6.838	6.808	6.848	6.640	6.997	955,487	6.7369	0.88%
2021-01-05	0	6.840	6.820	6.840	6.800	7.100	1,391,400	9,634,286	6.9242	6.779	6.759	6.779	6.739	7.036	1,404,018	6.8619	-3.93%
2021-01-04	0	7.120	7.110	7.120	7.000	7.160	692,800	4,898,612	7.0707	7.056	7.046	7.056	6.937	7.096	699,083	7.0072	0.14%
2020-12-31	0	7.110	7.100	7.120	6.800	7.210	1,211,400	8,466,171	6.9887	7.046	7.036	7.056	6.739	7.145	1,222,386	6.9259	0.42%
2020-12-30	0	7.080	7.080	7.100	7.010	7.300	1,172,451	8,364,267	7.1340	7.016	7.016	7.036	6.947	7.234	1,183,084	7.0699	-0.28%
2020-12-29	0	7.100	7.040	7.100	6.810	7.190	872,700	6,118,464	7.0110	7.036	6.977	7.036	6.749	7.125	880,614	6.9480	2.90%
2020-12-28	0	6.900	6.870	6.900	6.860	7.290	1,362,900	9,529,935	6.9924	6.838	6.808	6.838	6.798	7.224	1,375,260	6.9296	-2.68%
2020-12-24	0	7.090	7.070	7.090	7.060	7.150	924,000	6,560,274	7.0999	7.026	7.006	7.026	6.997	7.086	932,379	7.0361	-0.42%
2020-12-23	0	7.120	7.100	7.120	7.060	7.140	729,000	5,167,026	7.0878	7.056	7.036	7.056	6.997	7.076	735,611	7.0241	0.71%
2020-12-22	0	7.070	7.050	7.070	7.040	7.180	1,055,700	7,513,302	7.1169	7.006	6.987	7.006	6.977	7.115	1,065,274	7.0529	-0.70%
2020-12-21	0	7.120	7.060	7.120	7.010	7.200	1,587,300	11,223,475	7.0708	7.056	6.997	7.056	6.947	7.135	1,601,695	7.0072	-1.52%
2020-12-18	0	7.230	7.220	7.230	7.030	7.230	2,295,300	16,472,220	7.1765	7.165	7.155	7.165	6.967	7.165	2,316,115	7.1120	1.83%
2020-12-17	0	7.100	7.100	7.140	7.000	7.300	973,800	6,892,320	7.0778	7.036	7.036	7.076	6.937	7.234	982,631	7.0141	0.00%
2020-12-16	0	7.100	7.080	7.100	7.050	7.210	961,600	6,845,262	7.1186	7.036	7.016	7.036	6.987	7.145	970,320	7.0546	-0.42%
2020-12-15	0	7.130	7.110	7.130	7.050	7.270	741,300	5,297,892	7.1468	7.066	7.046	7.066	6.987	7.205	748,023	7.0825	0.71%
2020-12-14	0	7.080	7.080	7.100	7.000	7.400	1,613,400	11,532,727	7.1481	7.016	7.016	7.036	6.937	7.333	1,628,031	7.0838	-2.88%
2020-12-11	0	7.290	7.250	7.290	7.160	7.430	994,100	7,250,936	7.2940	7.224	7.185	7.224	7.096	7.363	1,003,115	7.2284	0.14%
2020-12-10	0	7.280	7.240	7.280	7.100	7.350	799,200	5,791,011	7.2460	7.215	7.175	7.215	7.036	7.284	806,448	7.1809	2.54%
2020-12-09	0	7.100	7.100	7.150	7.050	7.280	1,176,000	8,374,824	7.1214	7.036	7.036	7.086	6.987	7.215	1,186,665	7.0574	0.14%
2020-12-08	0	7.090	7.030	7.090	7.010	7.440	1,432,000	10,240,528	7.1512	7.026	6.967	7.026	6.947	7.373	1,444,986	7.0869	-3.01%
2020-12-07	0	7.310	7.180	7.310	7.100	7.420	1,002,300	7,230,051	7.2135	7.244	7.115	7.244	7.036	7.353	1,011,390	7.1486	0.14%
2020-12-04	0	7.300	7.270	7.300	7.100	7.440	1,603,100	11,576,616	7.2214	7.234	7.205	7.234	7.036	7.373	1,617,638	7.1565	0.55%
2020-12-03	0	7.260	7.260	7.270	6.910	7.400	1,124,100	8,114,544	7.2187	7.195	7.195	7.205	6.848	7.333	1,134,294	7.1538	4.46%
2020-12-02	0	6.950	6.900	6.950	6.750	7.270	2,333,000	16,056,460	6.8823	6.888	6.838	6.888	6.689	7.205	2,354,157	6.8205	-1.97%
2020-12-01	0	7.090	7.090	7.120	6.960	7.240	1,910,700	13,470,771	7.0502	7.026	7.026	7.056	6.897	7.175	1,928,027	6.9868	-0.28%
2020-11-30	0	7.110	7.080	7.110	7.080	7.470	1,003,500	7,269,597	7.2442	7.046	7.016	7.046	7.016	7.403	1,012,600	7.1791	-4.56%
2020-11-27	0	7.450	7.430	7.450	7.390	7.550	631,800	4,709,787	7.4546	7.383	7.363	7.383	7.324	7.482	637,530	7.3876	0.00%
2020-11-26	0	7.450	7.370	7.450	7.360	7.500	568,800	4,225,830	7.4294	7.383	7.304	7.383	7.294	7.433	573,958	7.3626	1.36%
2020-11-25	0	7.350	7.300	7.350	7.300	7.560	467,700	3,465,372	7.4094	7.284	7.234	7.284	7.234	7.492	471,941	7.3428	0.68%
2020-11-24	0	7.300	7.290	7.300	7.220	7.510	798,700	5,839,459	7.3112	7.234	7.224	7.234	7.155	7.443	805,943	7.2455	-1.88%
2020-11-23	0	7.440	7.420	7.440	7.400	7.660	1,165,200	8,719,494	7.4833	7.373	7.353	7.373	7.333	7.591	1,175,767	7.4160	-2.75%
2020-11-20	0	7.650	7.630	7.650	7.580	7.820	804,000	6,196,503	7.7071	7.581	7.561	7.581	7.512	7.750	811,291	7.6378	-2.30%
2020-11-19	0	7.830	7.760	7.840	7.620	7.990	543,300	4,228,743	7.7834	7.760	7.690	7.770	7.552	7.918	548,227	7.7135	-0.38%
2020-11-18	0	7.860	7.820	7.860	7.770	8.000	438,900	3,449,727	7.8599	7.789	7.750	7.789	7.700	7.928	442,880	7.7893	-0.25%
2020-11-17	0	7.880	7.830	7.880	7.680	8.120	604,800	4,764,843	7.8784	7.809	7.760	7.809	7.611	8.047	610,285	7.8076	3.28%
2020-11-16	0	7.630	7.630	7.660	7.500	7.910	1,032,500	7,861,241	7.6138	7.561	7.561	7.591	7.433	7.839	1,041,863	7.5454	-2.55%
2020-11-13	0	7.830	7.800	7.870	7.700	8.120	1,054,800	8,288,739	7.8581	7.760	7.730	7.799	7.631	8.047	1,064,366	7.7875	-3.21%
2020-11-12	0	8.090	8.070	8.100	8.030	8.390	593,100	4,812,750	8.1146	8.017	7.997	8.027	7.958	8.315	598,479	8.0416	-0.12%
2020-11-11	0	8.100	8.060	8.100	8.040	8.420	489,000	4,020,876	8.2227	8.027	7.988	8.027	7.968	8.344	493,435	8.1488	-3.91%
2020-11-10	0	8.430	8.350	8.430	8.100	8.430	806,400	6,667,935	8.2688	8.354	8.275	8.354	8.027	8.354	813,713	8.1945	1.32%
2020-11-09	0	8.320	8.230	8.320	8.210	8.550	535,800	4,482,471	8.3659	8.245	8.156	8.245	8.136	8.473	540,659	8.2908	-1.54%
2020-11-06	0	8.450	8.430	8.450	8.180	8.450	563,400	4,711,740	8.3630	8.374	8.354	8.374	8.106	8.374	568,509	8.2879	1.81%
2020-11-05	0	8.300	8.250	8.300	7.980	8.360	905,400	7,422,114	8.1976	8.225	8.176	8.225	7.908	8.285	913,611	8.1239	6.00%
2020-11-04	0	7.830	7.820	7.830	7.790	8.190	788,600	6,245,166	7.9193	7.760	7.750	7.760	7.720	8.116	795,752	7.8481	-3.57%
2020-11-03	0	8.120	8.020	8.120	7.330	8.200	497,700	4,023,351	8.0839	8.047	7.948	8.047	7.264	8.126	502,213	8.0112	-0.25%
2020-11-02	0	8.140	8.060	8.140	7.910	8.170	375,300	3,034,617	8.0858	8.067	7.988	8.067	7.839	8.097	378,703	8.0132	2.91%
2020-10-30	0	7.910	7.830	7.910	7.840	8.140	691,800	5,525,652	7.9874	7.839	7.760	7.839	7.770	8.067	698,074	7.9156	-2.22%
2020-10-29	0	8.090	8.050	8.090	7.910	8.190	591,900	4,781,457	8.0782	8.017	7.978	8.017	7.839	8.116	597,268	8.0056	0.00%
2020-10-28	0	8.090	8.050	8.090	8.050	8.200	719,100	5,827,201	8.1035	8.017	7.978	8.017	7.978	8.126	725,621	8.0306	-1.34%
2020-10-27	0	8.200	8.190	8.200	8.130	8.500	457,200	3,766,377	8.2379	8.126	8.116	8.126	8.057	8.424	461,346	8.1639	-1.91%
2020-10-23	0	8.360	8.340	8.360	8.330	8.670	503,400	4,231,758	8.4064	8.285	8.265	8.285	8.255	8.592	507,965	8.3308	-0.95%
2020-10-22	0	8.440	8.440	8.570	8.150	8.650	1,145,000	9,692,428	8.4650	8.364	8.364	8.493	8.077	8.572	1,155,384	8.3889	3.43%
2020-10-21	0	8.160	8.160	8.240	8.030	8.490	1,209,400	9,858,531	8.1516	8.087	8.087	8.166	7.958	8.414	1,220,368	8.0783	-1.69%
2020-10-20	0	8.300	8.250	8.300	8.100	8.590	740,400	6,108,471	8.2502	8.225	8.176	8.225	8.027	8.513	747,114	8.1761	-0.72%
2020-10-19	0	8.360	8.310	8.360	8.310	8.540	1,072,000	9,013,804	8.4084	8.285	8.235	8.285	8.235	8.463	1,081,722	8.3328	0.00%
2020-10-16	0	8.360	8.310	8.360	8.200	8.510	762,600	6,360,726	8.3408	8.285	8.235	8.285	8.126	8.434	769,516	8.2659	0.72%
2020-10-15	0	8.300	8.300	8.340	8.210	8.650	1,423,500	11,933,766	8.3834	8.225	8.225	8.265	8.136	8.572	1,436,409	8.3081	-3.04%
2020-10-14	0	8.560	8.530	8.560	8.390	9.000	2,609,100	22,545,801	8.6412	8.483	8.453	8.483	8.315	8.919	2,632,761	8.5636	-4.89%
2020-10-12	0	9.000	8.930	9.010	8.880	9.260	1,177,000	10,585,549	8.9937	8.919	8.850	8.929	8.800	9.177	1,187,674	8.9128	-1.85%
2020-10-09	0	9.170	9.100	9.170	9.020	9.280	884,195	8,109,443	9.1716	9.088	9.018	9.088	8.939	9.197	892,213	9.0891	-0.97%
2020-10-08	0	9.260	9.240	9.260	9.030	9.320	719,400	6,607,578	9.1848	9.177	9.157	9.177	8.949	9.236	725,924	9.1023	2.09%
2020-10-07	0	9.070	9.010	9.070	8.870	9.080	504,000	4,539,030	9.0060	8.988	8.929	8.988	8.790	8.998	508,571	8.9251	-0.11%
2020-10-06	0	9.080	9.050	9.080	8.900	9.100	572,100	5,162,247	9.0233	8.998	8.969	8.998	8.820	9.018	577,288	8.9422	2.95%
2020-10-05	0	8.820	8.720	8.820	8.700	9.100	648,300	5,703,447	8.7975	8.741	8.642	8.741	8.622	9.018	654,179	8.7185	-0.23%
2020-09-30	0	8.840	8.780	8.880	8.660	8.880	748,100	6,561,880	8.7714	8.761	8.701	8.800	8.582	8.800	754,884	8.6926	1.61%
2020-09-29	0	8.700	8.630	8.700	8.480	8.930	752,400	6,528,873	8.6774	8.622	8.552	8.622	8.404	8.850	759,223	8.5994	-0.11%
2020-09-28	0	8.710	8.710	8.740	8.480	8.880	2,017,200	17,632,371	8.7410	8.632	8.632	8.661	8.404	8.800	2,035,493	8.6625	2.35%
2020-09-25	0	8.510	8.500	8.510	8.500	9.290	1,956,600	17,215,311	8.7986	8.434	8.424	8.434	8.424	9.207	1,974,344	8.7195	-7.90%
2020-09-24	0	9.240	9.200	9.240	9.110	9.270	1,155,000	10,631,181	9.2045	9.157	9.117	9.157	9.028	9.187	1,165,474	9.1218	-1.07%
2020-09-23	0	9.340	9.290	9.340	9.270	9.720	1,218,900	11,397,586	9.3507	9.256	9.207	9.256	9.187	9.633	1,229,954	9.2667	-1.68%
2020-09-22	0	9.500	9.410	9.500	9.350	9.970	1,732,500	16,534,182	9.5435	9.415	9.325	9.415	9.266	9.880	1,748,211	9.4578	-4.04%
2020-09-21	0	9.900	9.900	9.910	9.890	10.16	1,935,196	19,247,135	9.9458	9.811	9.811	9.821	9.801	10.07	1,952,746	9.8564	-2.56%
2020-09-18	0	10.16	10.10	10.16	9.840	10.50	4,917,600	49,298,386	10.025	10.07	10.01	10.07	9.752	10.41	4,962,196	9.9348	-1.36%
2020-09-17	0	10.30	10.30	10.32	10.02	12.20	21,674,540	238,008,674	10.981	10.21	10.21	10.23	9.930	12.09	21,871,099	10.882	-5.50%
2020-09-16	0	10.90	10.90	10.94	10.48	11.02	4,038,500	43,765,998	10.837	10.80	10.80	10.84	10.39	10.92	4,075,124	10.740	3.81%
2020-09-15	0	10.50	10.48	10.50	9.750	10.52	3,232,500	33,152,205	10.256	10.41	10.39	10.41	9.662	10.43	3,261,814	10.164	7.58%
2020-09-14	0	9.760	9.740	9.760	9.730	9.980	868,400	8,547,978	9.8434	9.672	9.652	9.672	9.643	9.890	876,275	9.7549	1.67%
2020-09-11	0	9.600	9.600	9.640	9.530	9.700	774,000	7,460,103	9.6384	9.514	9.514	9.553	9.444	9.613	781,019	9.5518	-0.83%
2020-09-10	0	9.680	9.670	9.680	9.640	9.990	1,065,600	10,486,596	9.8410	9.593	9.583	9.593	9.553	9.900	1,075,264	9.7526	-1.93%
2020-09-09	0	9.870	9.830	9.870	9.710	10.08	1,590,894	15,669,228	9.8493	9.781	9.742	9.781	9.623	9.989	1,605,321	9.7608	-2.47%
2020-09-08	0	10.12	10.12	10.14	10.02	10.78	2,680,100	27,593,846	10.296	10.03	10.03	10.05	9.930	10.68	2,704,405	10.203	-2.69%
2020-09-07	0	10.40	10.40	10.48	10.40	10.76	4,463,269	47,400,786	10.620	10.31	10.31	10.39	10.31	10.66	4,503,745	10.525	-1.52%
2020-09-04	0	10.56	10.50	10.56	10.06	10.76	6,458,700	67,585,769	10.464	10.47	10.41	10.47	9.970	10.66	6,517,272	10.370	0.57%
2020-09-03	0	10.50	10.42	10.50	10.14	10.82	6,358,300	66,741,510	10.497	10.41	10.33	10.41	10.05	10.72	6,415,961	10.402	5.00%
2020-09-02	0	10.00	10.00	10.06	9.850	10.30	5,543,100	55,699,050	10.048	9.910	9.910	9.970	9.761	10.21	5,593,369	9.9581	2.46%
2020-09-01	0	9.760	9.710	9.760	8.850	9.850	5,971,200	56,599,317	9.4787	9.672	9.623	9.672	8.770	9.761	6,025,351	9.3935	6.20%
2020-08-31	0	9.190	9.190	9.220	8.800	9.350	2,507,700	22,884,744	9.1258	9.107	9.107	9.137	8.721	9.266	2,530,441	9.0438	4.31%
2020-08-28	0	8.810	8.770	8.810	8.650	8.950	1,101,600	9,675,741	8.7834	8.731	8.691	8.731	8.572	8.870	1,111,590	8.7044	0.69%
2020-08-27	0	8.750	8.730	8.770	8.560	8.810	1,823,200	15,782,084	8.6563	8.671	8.652	8.691	8.483	8.731	1,839,734	8.5785	-0.68%
2020-08-26	0	8.810	8.800	8.810	8.720	9.020	1,079,400	9,526,713	8.8259	8.731	8.721	8.731	8.642	8.939	1,089,189	8.7466	0.11%
2020-08-25	0	8.800	8.750	8.800	8.610	8.950	1,519,200	13,318,983	8.7671	8.721	8.671	8.721	8.533	8.870	1,532,977	8.6883	-0.79%
2020-08-24	0	8.870	8.860	8.870	8.820	9.110	4,045,600	36,083,907	8.9193	8.790	8.780	8.790	8.741	9.028	4,082,288	8.8391	-1.88%
2020-08-21	0	9.040	9.020	9.040	8.900	9.070	1,203,334	10,783,246	8.9611	8.959	8.939	8.959	8.820	8.988	1,214,247	8.8806	0.78%
2020-08-20	0	8.970	8.960	8.970	8.910	9.040	1,245,900	11,153,833	8.9524	8.889	8.879	8.889	8.830	8.959	1,257,199	8.8720	-0.99%
2020-08-19	0	9.060	9.020	9.060	8.960	9.310	2,658,900	24,156,552	9.0852	8.979	8.939	8.979	8.879	9.226	2,683,013	9.0035	-1.74%
2020-08-18	0	9.220	9.220	9.230	9.100	9.440	4,112,700	37,959,450	9.2298	9.137	9.137	9.147	9.018	9.355	4,149,997	9.1469	1.21%
2020-08-17	0	9.110	9.100	9.130	9.040	9.630	2,352,300	21,630,663	9.1955	9.028	9.018	9.048	8.959	9.543	2,373,632	9.1129	-5.40%
2020-08-14	0	9.630	9.620	9.630	9.500	9.870	3,106,200	30,034,653	9.6693	9.543	9.534	9.543	9.415	9.781	3,134,369	9.5824	0.21%
2020-08-13	0	9.610	9.610	9.630	9.320	9.870	2,396,600	22,935,916	9.5702	9.524	9.524	9.543	9.236	9.781	2,418,334	9.4842	2.34%
2020-08-12	0	9.390	9.360	9.390	9.300	9.810	2,271,700	21,471,233	9.4516	9.306	9.276	9.306	9.216	9.722	2,292,301	9.3667	-3.30%
2020-08-11	0	9.710	9.710	9.720	9.180	9.930	6,862,700	65,713,094	9.5754	9.623	9.623	9.633	9.097	9.841	6,924,936	9.4893	5.77%
2020-08-10	0	9.180	9.180	9.230	8.920	9.360	2,971,900	27,374,561	9.2111	9.097	9.097	9.147	8.840	9.276	2,998,851	9.1283	0.66%
2020-08-07	0	9.120	9.080	9.120	8.790	9.450	4,115,006	37,397,481	9.0881	9.038	8.998	9.038	8.711	9.365	4,152,324	9.0064	-2.25%
2020-08-06	0	9.330	9.320	9.330	9.220	9.880	8,022,600	75,922,589	9.4636	9.246	9.236	9.246	9.137	9.791	8,095,354	9.3785	-3.72%
2020-08-05	0	9.690	9.690	9.710	9.360	10.04	6,612,000	64,361,343	9.7340	9.603	9.603	9.623	9.276	9.950	6,671,962	9.6465	-1.72%
2020-08-04	0	9.860	9.860	9.920	9.860	11.12	7,830,900	80,467,905	10.276	9.771	9.771	9.831	9.771	11.02	7,901,916	10.183	-10.36%
2020-08-03	0	11.00	10.96	11.00	10.88	12.68	21,949,900	249,674,894	11.375	10.90	10.86	10.90	10.78	12.57	22,148,956	11.273	-1.79%
2020-07-31	0	11.20	11.18	11.20	10.90	11.42	5,250,500	59,160,754	11.268	11.10	11.08	11.10	10.80	11.32	5,298,115	11.166	2.56%
2020-07-30	0	10.92	10.88	10.96	10.28	11.08	2,834,000	30,734,816	10.845	10.82	10.78	10.86	10.19	10.98	2,859,701	10.748	6.02%
2020-07-29	0	10.30	10.24	10.30	10.22	10.42	2,142,800	22,085,732	10.307	10.21	10.15	10.21	10.13	10.33	2,162,232	10.214	0.00%
2020-07-28	0	10.30	10.26	10.30	10.10	10.60	1,807,500	18,688,890	10.340	10.21	10.17	10.21	10.01	10.50	1,823,892	10.247	1.78%
2020-07-27	0	10.12	10.10	10.12	9.650	10.24	1,491,600	14,723,013	9.8706	10.03	10.01	10.03	9.563	10.15	1,505,127	9.7819	4.87%
2020-07-24	0	9.650	9.650	9.660	9.470	9.810	863,030	8,314,113	9.6336	9.563	9.563	9.573	9.385	9.722	870,857	9.5471	1.26%
2020-07-23	0	9.530	9.450	9.550	9.250	9.640	590,400	5,574,879	9.4425	9.444	9.365	9.464	9.167	9.553	595,754	9.3577	-0.73%
2020-07-22	0	9.600	9.600	9.610	9.520	9.880	869,751	8,390,797	9.6474	9.514	9.514	9.524	9.434	9.791	877,638	9.5607	-2.74%
2020-07-21	0	9.870	9.800	9.870	9.400	9.960	991,200	9,721,398	9.8077	9.781	9.712	9.781	9.316	9.870	1,000,189	9.7196	5.79%
2020-07-20	0	9.330	9.330	9.350	9.170	9.350	911,200	8,477,189	9.3033	9.246	9.246	9.266	9.088	9.266	919,463	9.2197	0.32%
2020-07-17	0	9.300	9.260	9.300	9.080	9.490	721,800	6,704,166	9.2881	9.216	9.177	9.216	8.998	9.405	728,346	9.2046	-1.17%
2020-07-16	0	9.410	9.370	9.410	9.200	9.810	917,100	8,690,217	9.4758	9.325	9.286	9.325	9.117	9.722	925,417	9.3906	-3.88%
2020-07-15	0	9.790	9.780	9.790	9.420	9.820	2,097,600	20,397,123	9.7240	9.702	9.692	9.702	9.335	9.732	2,116,622	9.6366	4.82%
2020-07-14	0	9.340	9.300	9.340	8.960	9.490	1,303,500	12,094,749	9.2787	9.256	9.216	9.256	8.879	9.405	1,315,321	9.1953	0.00%
2020-07-13	0	9.340	9.340	9.360	9.240	9.410	691,200	6,455,847	9.3401	9.256	9.256	9.276	9.157	9.325	697,468	9.2561	1.19%
2020-07-10	0	9.400	9.380	9.400	9.210	9.500	659,400	6,213,027	9.4222	9.148	9.128	9.148	8.963	9.245	677,598	9.1692	0.43%
2020-07-09	0	9.360	9.300	9.360	9.120	9.400	750,000	7,013,817	9.3518	9.109	9.050	9.109	8.875	9.148	770,699	9.1006	0.65%
2020-07-08	0	9.300	9.240	9.300	9.100	9.460	367,349	3,406,484	9.2732	9.050	8.992	9.050	8.856	9.206	377,487	9.0241	-0.96%
2020-07-07	0	9.390	9.350	9.390	9.330	9.670	847,500	8,025,222	9.4693	9.138	9.099	9.138	9.079	9.410	870,889	9.2150	-0.11%
2020-07-06	0	9.400	9.370	9.400	9.250	9.420	915,900	8,577,000	9.3646	9.148	9.118	9.148	9.002	9.167	941,177	9.1131	-0.21%
2020-07-03	0	9.420	9.370	9.420	9.340	9.790	604,500	5,697,948	9.4259	9.167	9.118	9.167	9.089	9.527	621,183	9.1727	-0.74%
2020-07-02	0	9.490	9.450	9.490	9.000	9.530	1,776,900	16,769,238	9.4374	9.235	9.196	9.235	8.758	9.274	1,825,939	9.1839	4.98%
2020-06-30	0	9.040	8.960	9.040	8.550	9.040	1,686,600	15,061,437	8.9301	8.797	8.719	8.797	8.320	8.797	1,733,147	8.6902	6.35%
2020-06-29	0	8.500	8.500	8.510	8.330	8.550	644,400	5,468,871	8.4868	8.272	8.272	8.281	8.106	8.320	662,184	8.2588	0.12%
2020-06-26	0	8.490	8.490	8.520	8.290	8.540	865,900	7,352,090	8.4907	8.262	8.262	8.291	8.067	8.311	889,797	8.2627	2.66%
2020-06-24	0	8.270	8.260	8.270	8.200	8.700	477,900	3,968,931	8.3049	8.048	8.038	8.048	7.980	8.466	491,089	8.0819	-2.01%
2020-06-23	0	8.440	8.420	8.440	8.290	8.700	456,000	3,874,305	8.4963	8.213	8.194	8.213	8.067	8.466	468,585	8.2681	-3.21%
2020-06-22	0	8.720	8.720	8.740	8.620	9.100	480,900	4,208,430	8.7512	8.486	8.486	8.505	8.388	8.856	494,172	8.5161	-4.91%
2020-06-19	0	9.170	9.160	9.170	8.830	9.460	6,228,200	57,373,404	9.2119	8.924	8.914	8.924	8.593	9.206	6,400,087	8.9645	1.55%
2020-06-18	0	9.030	9.030	9.040	8.920	9.380	996,900	8,992,463	9.0204	8.787	8.787	8.797	8.680	9.128	1,024,413	8.7782	0.22%
2020-06-17	0	9.010	9.000	9.010	8.890	9.400	990,300	8,927,595	9.0150	8.768	8.758	8.768	8.651	9.148	1,017,631	8.7729	0.11%
2020-06-16	0	9.000	8.980	9.000	8.870	9.340	718,800	6,560,916	9.1276	8.758	8.739	8.758	8.632	9.089	738,638	8.8825	1.35%
2020-06-15	0	8.880	8.880	8.990	8.880	9.190	805,800	7,279,923	9.0344	8.642	8.642	8.749	8.642	8.943	828,039	8.7918	-0.56%
2020-06-12	0	8.930	8.930	8.950	8.680	8.950	635,700	5,581,449	8.7800	8.690	8.690	8.710	8.447	8.710	653,244	8.5442	-0.56%
2020-06-11	0	8.980	8.910	8.980	8.880	9.020	549,900	4,934,243	8.9730	8.739	8.671	8.739	8.642	8.778	565,076	8.7320	-0.33%
2020-06-10	0	9.010	8.960	9.010	8.850	9.180	639,900	5,742,357	8.9738	8.768	8.719	8.768	8.612	8.933	657,560	8.7328	-1.85%
2020-06-09	0	9.180	9.100	9.180	9.110	9.360	560,400	5,202,852	9.2842	8.933	8.856	8.933	8.865	9.109	575,866	9.0348	-1.08%
2020-06-08	0	9.280	9.240	9.280	9.210	9.580	1,185,000	11,040,708	9.3171	9.031	8.992	9.031	8.963	9.323	1,217,704	9.0668	3.34%
2020-06-05	0	8.980	8.980	9.070	8.890	9.100	636,933	5,764,909	9.0510	8.739	8.739	8.826	8.651	8.856	654,511	8.8080	-1.32%
2020-06-04	0	9.100	8.970	9.100	8.790	9.150	690,600	6,211,653	8.9946	8.856	8.729	8.856	8.554	8.904	709,659	8.7530	1.11%
2020-06-03	0	9.000	8.970	9.000	8.410	9.000	1,062,000	9,356,673	8.8104	8.758	8.729	8.758	8.184	8.758	1,091,309	8.5738	6.89%
2020-06-02	0	8.420	8.350	8.420	8.150	8.630	501,600	4,210,536	8.3942	8.194	8.126	8.194	7.931	8.398	515,443	8.1688	2.06%
2020-06-01	0	8.250	8.220	8.250	7.900	8.280	1,235,200	10,103,352	8.1795	8.028	7.999	8.028	7.688	8.058	1,269,289	7.9598	3.90%
2020-05-29	0	7.940	7.930	7.940	7.420	8.310	5,896,500	46,707,736	7.9213	7.727	7.717	7.727	7.221	8.087	6,059,233	7.7085	7.30%
2020-05-28	0	7.400	7.400	7.450	7.020	7.550	841,500	6,290,421	7.4752	7.201	7.201	7.250	6.831	7.347	864,724	7.2745	-0.67%
2020-05-27	0	7.450	7.500	7.520	7.370	7.590	442,200	3,299,563	7.4617	7.250	7.299	7.318	7.172	7.386	454,404	7.2613	-0.93%
2020-05-26	0	7.520	7.470	7.520	7.410	7.770	472,800	3,554,763	7.5185	7.318	7.269	7.318	7.211	7.561	485,848	7.3166	0.94%
2020-05-25	0	7.450	7.430	7.470	7.400	7.530	489,000	3,656,667	7.4778	7.250	7.230	7.269	7.201	7.328	502,496	7.2770	-0.27%
2020-05-22	0	7.470	7.350	7.470	7.320	7.780	786,900	5,926,478	7.5314	7.269	7.153	7.269	7.123	7.571	808,617	7.3292	-2.99%
2020-05-21	0	7.700	7.630	7.700	7.380	7.780	676,200	5,174,811	7.6528	7.493	7.425	7.493	7.182	7.571	694,862	7.4473	3.77%
2020-05-20	0	7.420	7.420	7.490	7.310	7.750	525,000	3,960,816	7.5444	7.221	7.221	7.289	7.114	7.542	539,489	7.3418	-2.37%
2020-05-19	0	7.600	7.520	7.600	7.430	7.860	832,500	6,345,336	7.6220	7.396	7.318	7.396	7.230	7.649	855,476	7.4173	0.26%
2020-05-18	0	7.580	7.470	7.630	7.400	7.800	567,300	4,323,531	7.6212	7.376	7.269	7.425	7.201	7.591	582,956	7.4166	0.26%
2020-05-15	0	7.560	7.560	7.570	7.130	7.680	978,900	7,350,305	7.5087	7.357	7.357	7.367	6.939	7.474	1,005,916	7.3071	2.86%
2020-05-14	0	7.350	7.350	7.370	7.180	7.840	949,500	6,993,207	7.3651	7.153	7.153	7.172	6.987	7.629	975,705	7.1673	1.38%
2020-05-13	0	7.250	7.240	7.260	6.800	7.300	1,023,900	7,188,192	7.0204	7.055	7.046	7.065	6.617	7.104	1,052,158	6.8319	6.62%
2020-05-12	0	6.800	6.740	6.800	6.740	6.900	541,200	3,681,633	6.8027	6.617	6.559	6.617	6.559	6.715	556,136	6.6200	-0.73%
2020-05-11	0	6.850	6.810	6.850	6.800	7.000	568,200	3,897,678	6.8597	6.666	6.627	6.666	6.617	6.812	583,881	6.6755	-0.58%
2020-05-08	0	6.890	6.830	6.890	6.830	7.200	659,842	4,581,631	6.9435	6.705	6.647	6.705	6.647	7.007	678,052	6.7570	-0.29%
2020-05-07	0	6.910	6.850	6.910	6.630	6.910	717,000	4,829,805	6.7361	6.724	6.666	6.724	6.452	6.724	736,788	6.5552	2.83%
2020-05-06	0	6.720	6.740	6.790	6.700	6.970	651,600	4,457,874	6.8414	6.540	6.559	6.608	6.520	6.783	669,583	6.6577	-2.61%
2020-05-05	0	6.900	6.830	6.900	6.810	6.970	734,100	5,053,356	6.8837	6.715	6.647	6.715	6.627	6.783	754,360	6.6989	0.88%
2020-05-04	0	6.840	6.780	6.840	6.510	6.860	713,400	4,844,055	6.7901	6.656	6.598	6.656	6.335	6.676	733,089	6.6077	-0.15%
2020-04-29	0	6.850	6.840	6.850	6.780	6.960	779,400	5,325,678	6.8330	6.666	6.656	6.666	6.598	6.773	800,910	6.6495	2.70%
2020-04-28	0	6.670	6.620	6.670	6.620	6.750	807,000	5,384,445	6.6722	6.491	6.442	6.491	6.442	6.569	829,272	6.4930	1.06%
2020-04-27	0	6.600	6.600	6.620	6.570	6.920	869,700	5,829,216	6.7026	6.423	6.423	6.442	6.394	6.734	893,702	6.5225	1.07%
2020-04-24	0	6.530	6.500	6.540	6.480	6.600	693,300	4,526,088	6.5283	6.355	6.325	6.364	6.306	6.423	712,434	6.3530	-0.46%
2020-04-23	0	6.560	6.490	6.560	6.470	6.700	687,374	4,542,850	6.6090	6.384	6.316	6.384	6.296	6.520	706,344	6.4315	0.61%
2020-04-22	0	6.520	6.500	6.520	6.440	6.620	576,000	3,738,762	6.4909	6.345	6.325	6.345	6.267	6.442	591,897	6.3166	-1.66%
2020-04-21	0	6.630	6.500	6.630	6.450	6.740	375,000	2,449,956	6.5332	6.452	6.325	6.452	6.277	6.559	385,349	6.3578	-0.15%
2020-04-20	0	6.640	6.610	6.640	6.590	6.730	484,200	3,214,713	6.6392	6.462	6.432	6.462	6.413	6.549	497,563	6.4609	-1.19%
2020-04-17	0	6.720	6.720	6.730	6.680	7.000	717,000	4,831,386	6.7383	6.540	6.540	6.549	6.501	6.812	736,788	6.5574	0.00%
2020-04-16	0	6.720	6.720	6.840	6.650	6.880	529,200	3,562,281	6.7314	6.540	6.540	6.656	6.471	6.695	543,805	6.5507	-1.75%
2020-04-15	0	6.840	6.780	6.840	6.730	7.040	683,700	4,689,099	6.8584	6.656	6.598	6.656	6.549	6.851	702,569	6.6742	-0.44%
2020-04-14	0	6.870	6.790	6.870	6.780	6.980	489,900	3,372,147	6.8833	6.685	6.608	6.685	6.598	6.793	503,420	6.6985	0.00%
2020-04-09	0	6.870	6.790	6.870	6.730	6.900	704,400	4,794,054	6.8059	6.685	6.608	6.685	6.549	6.715	723,840	6.6231	2.38%
2020-04-08	0	6.710	6.690	6.710	6.580	6.800	760,500	5,114,835	6.7256	6.530	6.510	6.530	6.403	6.617	781,488	6.5450	1.21%
2020-04-07	0	6.630	6.630	6.670	6.440	6.720	522,975	3,428,344	6.5555	6.452	6.452	6.491	6.267	6.540	537,408	6.3794	2.47%
2020-04-06	0	6.470	6.440	6.470	6.410	6.650	723,000	4,682,334	6.4763	6.296	6.267	6.296	6.238	6.471	742,954	6.3023	0.15%
2020-04-03	0	6.460	6.390	6.460	6.350	6.630	440,700	2,865,630	6.5025	6.287	6.218	6.287	6.179	6.452	452,863	6.3278	-1.37%
2020-04-02	0	6.550	6.450	6.550	6.320	6.660	730,500	4,712,406	6.4509	6.374	6.277	6.374	6.150	6.481	750,661	6.2777	0.77%
2020-04-01	0	6.500	6.450	6.500	6.030	6.570	1,512,600	9,518,214	6.2926	6.325	6.277	6.325	5.868	6.394	1,554,345	6.1236	0.15%
2020-03-31	0	6.490	6.490	6.550	6.460	6.600	711,900	4,661,571	6.5481	6.316	6.316	6.374	6.287	6.423	731,547	6.3722	1.72%
2020-03-30	0	6.380	6.330	6.380	6.310	6.650	390,900	2,522,133	6.4521	6.209	6.160	6.209	6.141	6.471	401,688	6.2788	-2.45%
2020-03-27	0	6.540	6.540	6.600	6.540	6.800	708,000	4,700,628	6.6393	6.364	6.364	6.423	6.364	6.617	727,540	6.4610	-1.36%
2020-03-26	0	6.630	6.610	6.700	6.600	6.920	783,900	5,250,117	6.6974	6.452	6.432	6.520	6.423	6.734	805,534	6.5176	1.07%
2020-03-25	0	6.560	6.480	6.570	6.440	6.970	690,900	4,589,658	6.6430	6.384	6.306	6.394	6.267	6.783	709,968	6.4646	0.92%
2020-03-24	0	6.500	6.410	6.500	6.220	6.640	710,100	4,564,728	6.4283	6.325	6.238	6.325	6.053	6.462	729,698	6.2556	3.17%
2020-03-23	0	6.300	6.180	6.300	6.000	6.900	1,227,900	7,923,255	6.4527	6.131	6.014	6.131	5.839	6.715	1,261,788	6.2794	-5.97%
2020-03-20	0	6.700	6.640	6.700	6.240	6.790	681,748	4,533,288	6.6495	6.520	6.462	6.520	6.072	6.608	700,563	6.4709	8.41%
2020-03-19	0	6.180	6.140	6.180	6.130	6.440	743,400	4,657,677	6.2654	6.014	5.975	6.014	5.965	6.267	763,917	6.0971	-0.64%
2020-03-18	0	6.220	6.200	6.220	6.200	6.920	339,900	2,215,926	6.5193	6.053	6.033	6.053	6.033	6.734	349,281	6.3443	0.00%
2020-03-17	0	6.220	6.130	6.220	6.000	6.390	420,000	2,598,222	6.1862	6.053	5.965	6.053	5.839	6.218	431,591	6.0201	1.30%
2020-03-16	0	6.140	6.030	6.140	6.010	6.550	466,500	2,874,042	6.1609	5.975	5.868	5.975	5.849	6.374	479,375	5.9954	-3.31%
2020-03-13	0	6.350	6.350	6.400	6.000	6.500	841,500	5,217,243	6.1999	6.179	6.179	6.228	5.839	6.325	864,724	6.0334	-4.51%
2020-03-12	0	6.650	6.510	6.650	6.340	6.940	233,100	1,526,103	6.5470	6.471	6.335	6.471	6.170	6.754	239,533	6.3712	-3.20%
2020-03-11	0	6.870	6.800	6.870	6.720	7.340	861,000	6,034,308	7.0085	6.685	6.617	6.685	6.540	7.143	884,762	6.8203	-2.14%
2020-03-10	0	7.020	7.010	7.020	6.840	7.220	551,700	3,896,751	7.0632	6.831	6.822	6.831	6.656	7.026	566,926	6.8735	-2.50%
2020-03-09	0	7.200	7.200	7.240	7.110	7.710	679,800	5,085,660	7.4811	7.007	7.007	7.046	6.919	7.503	698,561	7.2802	-7.69%
2020-03-06	0	7.800	7.800	7.850	7.760	8.170	951,362	7,548,122	7.9340	7.591	7.591	7.639	7.552	7.951	977,618	7.7209	-1.76%
2020-03-05	0	7.940	7.940	7.990	7.390	8.000	890,700	6,958,200	7.8121	7.727	7.727	7.775	7.192	7.785	915,282	7.6022	8.77%
2020-03-04	0	7.300	7.300	7.370	7.220	7.430	702,900	5,172,108	7.3582	7.104	7.104	7.172	7.026	7.230	722,299	7.1606	0.55%
2020-03-03	0	7.260	7.260	7.320	7.230	7.430	725,400	5,298,201	7.3038	7.065	7.065	7.123	7.036	7.230	745,420	7.1077	2.25%
2020-03-02	0	7.100	7.100	7.150	6.950	7.260	727,200	5,197,989	7.1479	6.909	6.909	6.958	6.763	7.065	747,269	6.9560	-0.14%
2020-02-28	0	7.110	7.110	7.210	7.100	7.420	525,300	3,791,097	7.2170	6.919	6.919	7.016	6.909	7.221	539,797	7.0232	-2.74%
2020-02-27	0	7.310	7.310	7.390	7.280	7.450	712,500	5,249,814	7.3682	7.114	7.114	7.192	7.084	7.250	732,164	7.1703	0.97%
2020-02-26	0	7.240	7.240	7.300	7.220	7.500	706,200	5,164,680	7.3133	7.046	7.046	7.104	7.026	7.299	725,690	7.1169	-1.09%
2020-02-25	0	7.320	7.300	7.320	7.250	7.600	674,400	5,027,127	7.4542	7.123	7.104	7.123	7.055	7.396	693,012	7.2540	-2.79%
2020-02-24	0	7.530	7.530	7.540	7.210	7.650	733,200	5,465,747	7.4546	7.328	7.328	7.337	7.016	7.445	753,435	7.2544	4.44%
2020-02-21	0	7.210	7.170	7.210	7.010	7.360	577,800	4,162,140	7.2034	7.016	6.977	7.016	6.822	7.162	593,746	7.0100	-0.83%
2020-02-20	0	7.270	7.230	7.270	7.060	7.400	853,200	6,174,517	7.2369	7.075	7.036	7.075	6.870	7.201	876,747	7.0425	2.11%
2020-02-19	0	7.120	7.090	7.120	7.060	7.190	333,600	2,385,723	7.1514	6.929	6.900	6.929	6.870	6.997	342,807	6.9594	0.71%
2020-02-18	0	7.070	7.040	7.100	6.960	7.230	450,000	3,196,626	7.1036	6.880	6.851	6.909	6.773	7.036	462,419	6.9128	-2.21%
2020-02-17	0	7.230	7.120	7.230	7.110	7.260	369,900	2,653,660	7.1740	7.036	6.929	7.036	6.919	7.065	380,109	6.9813	0.84%
2020-02-14	0	7.170	7.140	7.170	7.060	7.270	441,600	3,142,302	7.1157	6.977	6.948	6.977	6.870	7.075	453,787	6.9246	1.13%
2020-02-13	0	7.090	7.060	7.090	7.070	7.200	427,200	3,037,911	7.1112	6.900	6.870	6.900	6.880	7.007	438,990	6.9202	-0.42%
2020-02-12	0	7.120	7.090	7.280	6.970	7.360	793,255	5,667,514	7.1446	6.929	6.900	7.084	6.783	7.162	815,147	6.9527	-1.79%
2020-02-11	0	7.250	7.200	7.250	7.120	7.270	376,200	2,717,175	7.2227	7.055	7.007	7.055	6.929	7.075	386,582	7.0287	2.11%
2020-02-10	0	7.100	7.020	7.100	7.010	7.190	332,700	2,364,156	7.1060	6.909	6.831	6.909	6.822	6.997	341,882	6.9151	-2.47%
2020-02-07	0	7.280	7.250	7.280	7.210	7.290	418,337	3,027,468	7.2369	7.084	7.055	7.084	7.016	7.094	429,882	7.0425	0.14%
2020-02-06	0	7.270	7.230	7.270	7.150	7.300	615,000	4,466,586	7.2627	7.075	7.036	7.075	6.958	7.104	631,973	7.0677	2.83%
2020-02-05	0	7.070	7.070	7.130	6.970	7.150	441,000	3,120,255	7.0754	6.880	6.880	6.939	6.783	6.958	453,171	6.8854	2.17%
2020-02-04	0	6.920	6.890	6.920	6.810	6.960	314,400	2,159,757	6.8695	6.734	6.705	6.734	6.627	6.773	323,077	6.6850	2.06%
2020-02-03	0	6.780	6.720	6.780	6.690	6.960	306,792	2,077,084	6.7703	6.598	6.540	6.598	6.510	6.773	315,259	6.5885	0.44%
2020-01-31	0	6.750	6.730	6.750	6.700	7.000	297,900	2,029,008	6.8110	6.569	6.549	6.569	6.520	6.812	306,122	6.6281	0.90%
2020-01-30	0	6.690	6.600	6.690	6.560	6.900	380,400	2,564,460	6.7415	6.510	6.423	6.510	6.384	6.715	390,898	6.5604	-1.76%
2020-01-29	0	6.810	6.800	6.810	6.640	6.960	264,626	1,806,591	6.8270	6.627	6.617	6.627	6.462	6.773	271,929	6.6436	-1.73%
2020-01-24	0	6.930	6.930	7.040	6.920	7.100	586,500	4,107,195	7.0029	6.744	6.744	6.851	6.734	6.909	602,686	6.8148	-2.39%
2020-01-23	0	7.100	7.040	7.100	7.000	7.240	732,600	5,202,594	7.1015	6.909	6.851	6.909	6.812	7.046	752,818	6.9108	0.57%
2020-01-22	0	7.060	7.050	7.090	7.000	7.140	6,895,200	48,491,496	7.0326	6.870	6.861	6.900	6.812	6.948	7,085,495	6.8438	0.43%
2020-01-21	0	7.030	7.000	7.030	7.000	7.080	753,600	5,304,459	7.0388	6.841	6.812	6.841	6.812	6.890	774,398	6.8498	-1.26%
2020-01-20	0	7.120	7.080	7.120	7.050	7.230	525,300	3,746,661	7.1324	6.929	6.890	6.929	6.861	7.036	539,797	6.9409	-0.97%
2020-01-17	0	7.190	7.190	7.220	7.050	7.230	693,000	4,972,047	7.1747	6.997	6.997	7.026	6.861	7.036	712,126	6.9820	2.13%
2020-01-16	0	7.040	7.030	7.040	7.040	7.280	597,000	4,266,606	7.1467	6.851	6.841	6.851	6.851	7.084	613,476	6.9548	-2.22%
2020-01-15	0	7.200	7.170	7.210	7.120	7.290	340,500	2,458,173	7.2193	7.007	6.977	7.016	6.929	7.094	349,897	7.0254	0.00%
2020-01-14	0	7.200	7.190	7.210	6.990	7.280	847,500	6,009,037	7.0903	7.007	6.997	7.016	6.802	7.084	870,889	6.8999	1.69%
2020-01-13	0	7.080	7.020	7.080	6.950	7.200	744,901	5,262,397	7.0646	6.890	6.831	6.890	6.763	7.007	765,459	6.8748	0.00%
2020-01-10	0	7.080	7.070	7.080	6.900	7.380	1,038,000	7,334,559	7.0660	6.890	6.880	6.890	6.715	7.182	1,066,647	6.8763	-3.15%
2020-01-09	0	7.310	7.290	7.350	7.180	7.470	1,128,000	8,276,940	7.3377	7.114	7.094	7.153	6.987	7.269	1,159,131	7.1406	3.84%
2020-01-08	0	7.040	7.000	7.040	6.950	7.480	1,001,100	7,053,498	7.0457	6.851	6.812	6.851	6.763	7.279	1,028,729	6.8565	-3.69%
2020-01-07	0	7.310	7.300	7.310	7.290	7.430	601,500	4,403,586	7.3210	7.114	7.104	7.114	7.094	7.230	618,100	7.1244	-1.35%
2020-01-06	0	7.410	7.370	7.410	7.360	7.700	2,333,400	17,363,130	7.4411	7.211	7.172	7.211	7.162	7.493	2,397,798	7.2413	-2.50%
2020-01-03	0	7.600	7.520	7.600	7.500	7.840	900,600	6,846,951	7.6027	7.396	7.318	7.396	7.299	7.629	925,455	7.3985	-2.06%
2020-01-02	0	7.760	7.720	7.760	7.590	7.930	872,400	6,747,201	7.7341	7.552	7.513	7.552	7.386	7.717	896,477	7.5264	0.78%
2019-12-31	0	7.700	7.680	7.700	7.700	8.120	1,374,900	10,710,165	7.7898	7.493	7.474	7.493	7.493	7.902	1,412,845	7.5806	-1.16%
2019-12-30	0	7.790	7.710	7.790	7.710	7.910	1,123,200	8,758,656	7.7979	7.581	7.503	7.581	7.503	7.698	1,154,198	7.5885	0.65%
2019-12-27	0	7.740	7.710	7.740	7.670	7.860	525,138	4,063,894	7.7387	7.532	7.503	7.532	7.464	7.649	539,631	7.5309	-1.40%
2019-12-24	0	7.850	7.850	7.860	7.850	8.300	6,364,500	50,342,874	7.9099	7.639	7.639	7.649	7.639	8.077	6,540,149	7.6975	-0.76%
2019-12-23	0	7.910	7.910	7.970	7.860	8.290	596,100	4,766,754	7.9966	7.698	7.698	7.756	7.649	8.067	612,551	7.7818	-5.04%
2019-12-20	0	8.330	8.330	8.500	7.700	8.330	1,491,600	11,897,955	7.9766	8.106	8.106	8.272	7.493	8.106	1,532,766	7.7624	7.76%
2019-12-19	0	7.730	7.610	7.730	7.530	7.770	806,700	6,132,645	7.6021	7.522	7.406	7.522	7.328	7.561	828,963	7.3980	0.26%
2019-12-18	0	7.710	7.660	7.710	7.660	8.100	799,800	6,268,387	7.8374	7.503	7.454	7.503	7.454	7.882	821,873	7.6270	-3.50%
2019-12-17	0	7.990	7.920	8.000	7.300	8.150	823,500	6,311,847	7.6647	7.775	7.707	7.785	7.104	7.931	846,227	7.4588	9.75%
2019-12-16	0	7.280	7.280	7.290	7.150	7.350	10,955,700	78,888,180	7.2007	7.084	7.084	7.094	6.958	7.153	11,258,058	7.0073	1.11%
2019-12-13	0	7.200	7.190	7.200	7.180	7.350	613,800	4,451,292	7.2520	7.007	6.997	7.007	6.987	7.153	630,740	7.0573	-0.41%
2019-12-12	0	7.230	7.180	7.230	7.110	7.300	582,300	4,194,594	7.2035	7.036	6.987	7.036	6.919	7.104	598,370	7.0100	1.54%
2019-12-11	0	7.120	7.100	7.120	7.000	7.180	877,200	6,211,917	7.0815	6.929	6.909	6.929	6.812	6.987	901,409	6.8913	0.85%
2019-12-10	0	7.060	7.000	7.060	6.990	7.230	852,600	6,026,850	7.0688	6.870	6.812	6.870	6.802	7.036	876,130	6.8789	-1.53%
2019-12-09	0	7.170	7.120	7.170	7.060	7.300	838,500	6,024,234	7.1845	6.977	6.929	6.977	6.870	7.104	861,641	6.9916	1.27%
2019-12-06	0	7.080	7.070	7.120	6.960	7.150	390,900	2,750,205	7.0356	6.890	6.880	6.929	6.773	6.958	401,688	6.8466	0.43%
2019-12-05	0	7.050	7.010	7.050	6.890	7.200	510,300	3,601,878	7.0584	6.861	6.822	6.861	6.705	7.007	524,383	6.8688	-1.67%
2019-12-04	0	7.170	7.160	7.180	7.170	7.390	341,700	2,476,239	7.2468	6.977	6.968	6.987	6.977	7.192	351,130	7.0522	-2.32%
2019-12-03	0	7.340	7.330	7.340	7.340	7.810	403,500	3,050,346	7.5597	7.143	7.133	7.143	7.143	7.600	414,636	7.3567	-5.66%
2019-12-02	0	7.780	7.740	7.750	7.730	7.930	673,800	5,246,769	7.7868	7.571	7.532	7.542	7.522	7.717	692,396	7.5777	0.39%
2019-11-29	0	7.750	7.750	8.050	7.680	8.000	534,600	4,158,210	7.7782	7.542	7.542	7.834	7.474	7.785	549,354	7.5693	-2.52%
2019-11-28	0	7.950	7.930	7.950	7.890	8.320	524,400	4,214,778	8.0373	7.736	7.717	7.736	7.678	8.097	538,873	7.8215	-3.99%
2019-11-27	0	8.280	8.210	8.280	8.200	8.400	505,500	4,198,926	8.3065	8.058	7.990	8.058	7.980	8.174	519,451	8.0834	0.49%
2019-11-26	0	8.240	8.230	8.240	8.170	8.340	849,600	7,016,949	8.2591	8.019	8.009	8.019	7.951	8.116	873,047	8.0373	1.48%
2019-11-25	0	8.120	8.100	8.120	8.070	8.220	889,200	7,221,426	8.1213	7.902	7.882	7.902	7.853	7.999	913,740	7.9031	0.37%
2019-11-22	0	8.090	8.030	8.090	8.050	8.210	739,800	6,031,839	8.1533	7.873	7.814	7.873	7.834	7.990	760,217	7.9344	-0.86%
2019-11-21	0	8.160	8.050	8.200	8.080	8.200	492,000	4,021,722	8.1742	7.941	7.834	7.980	7.863	7.980	505,578	7.9547	-0.24%
2019-11-20	0	8.180	7.990	8.180	8.030	8.200	491,700	4,021,122	8.1780	7.960	7.775	7.960	7.814	7.980	505,270	7.9584	0.00%
2019-11-19	0	8.180	8.090	8.260	8.100	8.290	490,500	4,016,460	8.1885	7.960	7.873	8.038	7.882	8.067	504,037	7.9686	0.74%
2019-11-18	0	8.120	8.030	8.120	8.010	8.320	799,500	6,505,083	8.1364	7.902	7.814	7.902	7.795	8.097	821,565	7.9179	0.37%
2019-11-15	0	8.090	7.940	8.090	7.910	8.380	747,900	6,025,299	8.0563	7.873	7.727	7.873	7.698	8.155	768,541	7.8399	2.28%
2019-11-14	0	7.910	7.900	7.950	7.840	8.070	584,400	4,638,486	7.9372	7.698	7.688	7.736	7.629	7.853	600,528	7.7240	-1.98%
2019-11-13	0	8.070	8.030	8.070	7.820	8.260	260,400	2,094,489	8.0434	7.853	7.814	7.853	7.610	8.038	267,587	7.8273	-1.47%
2019-11-12	0	8.190	8.120	8.190	8.060	8.460	916,500	7,512,657	8.1971	7.970	7.902	7.970	7.844	8.233	941,794	7.9770	-2.62%
2019-11-11	0	8.410	8.400	8.410	8.410	8.580	536,400	4,551,105	8.4845	8.184	8.174	8.184	8.184	8.350	551,204	8.2567	-1.64%
2019-11-08	0	8.550	8.550	8.560	8.520	8.770	531,600	4,555,975	8.5703	8.320	8.320	8.330	8.291	8.534	546,271	8.3401	-1.84%
2019-11-07	0	8.710	8.710	8.730	8.700	8.900	534,900	4,701,867	8.7902	8.476	8.476	8.496	8.466	8.661	549,662	8.5541	-1.02%
2019-11-06	0	8.800	8.770	8.800	8.720	8.920	567,600	4,998,453	8.8063	8.564	8.534	8.564	8.486	8.680	583,265	8.5698	-1.68%
2019-11-05	0	8.950	8.930	8.950	8.830	9.140	797,400	7,173,516	8.9961	8.710	8.690	8.710	8.593	8.895	819,407	8.7545	0.56%
2019-11-04	0	8.900	8.880	8.900	8.880	9.190	785,100	7,109,808	9.0559	8.661	8.642	8.661	8.642	8.943	806,767	8.8127	0.11%
2019-11-01	0	8.890	8.890	9.030	8.820	9.070	561,000	5,008,914	8.9285	8.651	8.651	8.787	8.583	8.826	576,483	8.6888	-1.11%
2019-10-31	0	8.990	8.980	8.990	8.910	9.200	792,600	7,196,427	9.0795	8.749	8.739	8.749	8.671	8.953	814,474	8.8357	0.45%
2019-10-30	0	8.950	8.850	8.950	8.790	8.950	583,800	5,184,450	8.8805	8.710	8.612	8.710	8.554	8.710	599,912	8.6420	1.70%
2019-10-29	0	8.800	8.800	8.900	8.780	9.000	795,900	7,064,616	8.8763	8.564	8.564	8.661	8.544	8.758	817,865	8.6379	-1.12%
2019-10-28	0	8.900	8.900	8.990	8.890	9.150	795,900	7,126,809	8.9544	8.661	8.661	8.749	8.651	8.904	817,865	8.7139	-2.41%
2019-10-25	0	9.120	9.050	9.120	8.760	9.280	815,700	7,400,874	9.0730	8.875	8.807	8.875	8.525	9.031	838,212	8.8294	2.01%
2019-10-24	0	8.940	8.730	8.940	8.800	8.950	810,000	7,205,250	8.8954	8.700	8.496	8.700	8.564	8.710	832,355	8.6565	1.25%
2019-10-23	0	8.830	8.790	8.830	8.730	9.070	466,500	4,103,766	8.7969	8.593	8.554	8.593	8.496	8.826	479,375	8.5607	0.57%
2019-10-22	0	8.780	8.760	8.850	8.720	9.080	498,900	4,416,639	8.8528	8.544	8.525	8.612	8.486	8.836	512,669	8.6150	-1.35%
2019-10-21	0	8.900	8.900	8.930	8.810	9.120	476,100	4,252,680	8.9323	8.661	8.661	8.690	8.573	8.875	489,240	8.6924	-1.11%
2019-10-18	0	9.000	9.000	9.160	8.840	9.320	2,013,000	18,315,840	9.0988	8.758	8.758	8.914	8.603	9.070	2,068,555	8.8544	-3.23%
2019-10-17	0	9.300	9.280	9.300	8.910	9.350	929,400	8,487,619	9.1324	9.050	9.031	9.050	8.671	9.099	955,050	8.8871	4.38%
2019-10-16	0	8.910	8.880	8.910	8.860	9.100	464,700	4,144,809	8.9193	8.671	8.642	8.671	8.622	8.856	477,525	8.6798	0.56%
2019-10-15	0	8.860	8.880	8.890	8.800	9.140	470,100	4,196,691	8.9272	8.622	8.642	8.651	8.564	8.895	483,074	8.6875	-1.34%
2019-10-14	0	8.980	8.960	8.990	8.960	9.230	471,900	4,265,259	9.0385	8.739	8.719	8.749	8.719	8.982	484,924	8.7957	-0.11%
2019-10-11	0	8.990	8.940	8.990	8.940	9.530	839,700	7,617,735	9.0720	8.749	8.700	8.749	8.700	9.274	862,874	8.8283	0.00%
2019-10-10	0	8.990	8.880	8.990	8.880	9.250	1,011,600	9,151,491	9.0466	8.749	8.642	8.749	8.642	9.002	1,039,518	8.8036	3.33%
2019-10-09	0	8.700	8.640	8.700	8.650	9.000	868,200	7,744,674	8.9204	8.466	8.408	8.466	8.418	8.758	892,161	8.6808	-1.36%
2019-10-08	0	8.820	8.820	8.900	8.820	9.030	804,000	7,168,755	8.9164	8.583	8.583	8.661	8.583	8.787	826,189	8.6769	-1.78%
2019-10-04	0	8.980	8.920	8.980	8.800	9.060	563,400	5,061,924	8.9846	8.739	8.680	8.739	8.564	8.817	578,949	8.7433	-0.22%
2019-10-03	0	9.000	8.970	9.000	8.900	9.200	579,300	5,206,026	8.9868	8.758	8.729	8.758	8.661	8.953	595,288	8.7454	-1.96%
2019-10-02	0	9.180	9.150	9.180	9.130	9.270	573,000	5,268,534	9.1946	8.933	8.904	8.933	8.885	9.021	588,814	8.9477	-0.43%
2019-09-30	0	9.220	9.180	9.220	9.180	9.500	471,300	4,390,035	9.3147	8.972	8.933	8.972	8.933	9.245	484,307	9.0646	-0.75%
2019-09-27	0	9.290	9.260	9.290	9.170	9.380	913,444	8,473,383	9.2763	9.040	9.011	9.040	8.924	9.128	938,653	9.0272	-0.54%
2019-09-26	0	9.340	9.320	9.350	9.120	9.480	601,200	5,609,034	9.3297	9.089	9.070	9.099	8.875	9.225	617,792	9.0792	0.54%
2019-09-25	0	9.290	9.290	9.500	9.280	9.580	540,900	5,120,910	9.4674	9.040	9.040	9.245	9.031	9.323	555,828	9.2131	-0.54%
2019-09-24	0	9.340	9.310	9.360	9.270	9.550	536,400	5,033,484	9.3838	9.089	9.060	9.109	9.021	9.294	551,204	9.1318	-0.85%
2019-09-23	0	9.420	9.400	9.430	9.380	9.640	855,300	8,133,174	9.5091	9.167	9.148	9.177	9.128	9.381	878,905	9.2538	-2.79%
2019-09-20	0	9.690	9.970	10.10	9.300	9.870	1,345,000	12,905,352	9.5951	9.430	9.702	9.829	9.050	9.605	1,382,120	9.3374	2.76%
2019-09-19	0	9.430	9.370	9.460	9.380	9.740	842,700	8,052,057	9.5551	9.177	9.118	9.206	9.128	9.478	865,957	9.2984	-0.74%
2019-09-18	0	9.500	9.460	9.530	9.300	9.700	548,400	5,241,669	9.5581	9.245	9.206	9.274	9.050	9.439	563,535	9.3014	2.59%
2019-09-17	0	9.260	9.230	9.260	9.230	9.640	557,400	5,249,511	9.4179	9.011	8.982	9.011	8.982	9.381	572,783	9.1649	-2.42%
2019-09-16	0	9.490	9.420	9.500	9.250	9.790	535,500	5,082,522	9.4912	9.235	9.167	9.245	9.002	9.527	550,279	9.2363	2.59%
2019-09-13	0	9.250	9.180	9.250	9.180	9.480	536,400	5,010,687	9.3413	9.002	8.933	9.002	8.933	9.225	551,204	9.0904	0.76%
2019-09-12	0	9.180	9.200	9.220	9.110	9.470	444,600	4,128,030	9.2848	8.933	8.953	8.972	8.865	9.216	456,870	9.0355	-0.97%
2019-09-11	0	9.270	9.230	9.290	8.990	9.450	907,800	8,402,052	9.2554	9.021	8.982	9.040	8.749	9.196	932,854	9.0068	1.09%
2019-09-10	0	9.170	9.120	9.170	9.070	9.370	872,100	8,003,079	9.1768	8.924	8.875	8.924	8.826	9.118	896,168	8.9303	-2.24%
2019-09-09	0	9.380	9.350	9.380	9.180	9.530	876,300	8,229,321	9.3910	9.128	9.099	9.128	8.933	9.274	900,484	9.1388	2.29%
2019-09-06	0	9.170	9.170	9.200	8.890	9.300	582,600	5,354,220	9.1902	8.924	8.924	8.953	8.651	9.050	598,679	8.9434	0.22%
2019-09-05	0	9.150	9.130	9.150	9.080	9.540	571,800	5,291,316	9.2538	8.904	8.885	8.904	8.836	9.284	587,581	9.0053	-1.19%
2019-09-04	0	9.260	9.160	9.270	9.000	9.350	876,300	8,072,919	9.2125	9.011	8.914	9.021	8.758	9.099	900,484	8.9651	2.55%
2019-09-03	0	9.030	9.030	9.070	8.960	9.250	567,900	5,155,494	9.0782	8.787	8.787	8.826	8.719	9.002	583,573	8.8344	-0.77%
2019-09-02	0	9.100	9.030	9.090	8.970	9.310	596,400	5,467,353	9.1673	8.856	8.787	8.846	8.729	9.060	612,860	8.9211	0.00%
2019-08-30	0	9.100	9.100	9.110	8.850	9.250	904,800	8,199,708	9.0625	8.856	8.856	8.865	8.612	9.002	929,771	8.8191	0.00%
2019-08-29	0	9.100	9.030	9.100	9.000	9.150	914,100	8,271,258	9.0485	8.856	8.787	8.856	8.758	8.904	939,328	8.8055	0.44%
2019-08-28	0	9.060	9.050	9.110	8.940	9.300	865,600	7,842,820	9.0606	8.817	8.807	8.865	8.700	9.050	889,489	8.8172	0.22%
2019-08-27	0	9.040	9.030	9.040	8.110	9.660	1,437,900	13,215,714	9.1910	8.797	8.787	8.797	7.892	9.401	1,477,583	8.9441	4.51%
2019-08-26	0	8.650	8.650	8.770	8.350	8.890	470,700	4,035,465	8.5733	8.418	8.418	8.534	8.126	8.651	483,690	8.3431	-2.26%
2019-08-23	0	8.850	8.820	8.980	8.750	8.990	626,700	5,565,330	8.8804	8.612	8.583	8.739	8.515	8.749	643,996	8.6419	-0.56%
2019-08-22	0	8.900	8.900	9.010	8.550	9.280	514,800	4,578,741	8.8942	8.661	8.661	8.768	8.320	9.031	529,008	8.6553	0.45%
2019-08-21	0	8.860	8.810	8.860	8.560	9.000	449,300	3,932,153	8.7517	8.622	8.573	8.622	8.330	8.758	461,700	8.5167	-1.45%
2019-08-20	0	8.990	8.990	9.070	8.760	9.300	669,600	5,969,130	8.9145	8.749	8.749	8.826	8.525	9.050	688,080	8.6751	-0.44%
2019-08-19	0	9.030	8.970	9.030	8.550	9.170	931,500	8,275,452	8.8840	8.787	8.729	8.787	8.320	8.924	957,208	8.6454	5.61%
2019-08-16	0	8.550	8.500	8.560	8.430	9.420	970,800	8,260,995	8.5095	8.320	8.272	8.330	8.204	9.167	997,592	8.2809	3.89%
2019-08-15	0	8.230	8.200	8.220	7.770	8.250	1,013,700	8,150,184	8.0400	8.009	7.980	7.999	7.561	8.028	1,041,676	7.8241	-0.24%
2019-08-14	0	8.250	8.200	8.250	8.170	8.490	986,300	8,203,892	8.3178	8.028	7.980	8.028	7.951	8.262	1,013,520	8.0945	0.12%
2019-08-13	0	8.240	8.220	8.240	8.220	8.540	459,300	3,866,421	8.4181	8.019	7.999	8.019	7.999	8.311	471,976	8.1920	-3.63%
2019-08-12	0	8.550	8.430	8.560	8.080	8.590	648,600	5,329,921	8.2176	8.320	8.204	8.330	7.863	8.359	666,500	7.9969	6.08%
2019-08-09	0	8.060	8.060	8.120	7.940	8.580	498,600	4,138,410	8.3001	7.844	7.844	7.902	7.727	8.350	512,360	8.0771	-3.01%
2019-08-08	0	8.310	8.270	8.320	8.010	8.320	989,400	8,159,430	8.2468	8.087	8.048	8.097	7.795	8.097	1,016,706	8.0254	3.75%
2019-08-07	0	8.010	8.000	8.010	8.000	8.100	528,000	4,249,110	8.0476	7.795	7.785	7.795	7.785	7.882	542,572	7.8314	-1.11%
2019-08-06	0	8.100	8.090	8.100	8.030	8.230	937,500	7,636,386	8.1455	7.882	7.873	7.882	7.814	8.009	963,373	7.9267	-1.46%
2019-08-05	0	8.220	8.200	8.220	8.220	8.690	560,700	4,656,378	8.3046	7.999	7.980	7.999	7.999	8.457	576,174	8.0815	-3.18%
2019-08-02	0	8.490	8.520	8.530	8.180	8.960	370,800	3,171,774	8.5539	8.262	8.291	8.301	7.960	8.719	381,033	8.3241	-5.35%
2019-08-01	0	8.970	8.900	8.970	8.890	9.110	900,600	8,071,575	8.9624	8.729	8.661	8.729	8.651	8.865	925,455	8.7217	-1.21%
2019-07-31	0	9.080	8.960	9.080	8.800	9.360	449,400	4,036,437	8.9818	8.836	8.719	8.836	8.564	9.109	461,803	8.7406	-0.55%
2019-07-30	0	9.130	9.120	9.130	8.870	9.410	653,400	5,926,335	9.0700	8.885	8.875	8.885	8.632	9.157	671,433	8.8264	1.22%
2019-07-29	0	9.020	8.940	9.040	8.830	9.440	942,600	8,508,663	9.0268	8.778	8.700	8.797	8.593	9.186	968,614	8.7844	-2.17%
2019-07-26	0	9.220	9.210	9.390	9.210	9.580	659,700	6,167,451	9.3489	8.972	8.963	9.138	8.963	9.323	677,907	9.0978	-3.56%
2019-07-25	0	9.560	9.500	9.570	9.510	9.740	836,700	8,043,732	9.6136	9.303	9.245	9.313	9.255	9.478	859,791	9.3554	0.63%
2019-07-24	0	9.500	9.480	9.620	9.300	9.760	1,018,200	9,671,982	9.4991	9.245	9.225	9.362	9.050	9.498	1,046,301	9.2440	-1.04%
2019-07-23	0	9.600	9.580	9.690	9.500	9.830	828,600	8,005,314	9.6613	9.342	9.323	9.430	9.245	9.566	851,468	9.4018	-0.52%
2019-07-22	0	9.650	9.600	9.660	9.600	10.00	630,000	6,179,688	9.8090	9.391	9.342	9.401	9.342	9.731	647,387	9.5456	-3.50%
2019-07-19	0	10.00	9.930	10.00	9.880	10.04	539,700	5,380,194	9.9689	9.731	9.663	9.731	9.615	9.770	554,595	9.7011	1.73%
2019-07-18	0	9.830	9.810	9.840	9.770	10.08	837,600	8,300,586	9.9100	9.566	9.547	9.576	9.508	9.809	860,716	9.6438	-1.70%
2019-07-17	0	10.00	9.980	10.00	9.760	10.00	864,300	8,623,527	9.9775	9.731	9.712	9.731	9.498	9.731	888,153	9.7095	0.60%
2019-07-16	0	9.940	9.930	9.980	9.620	10.00	808,500	7,988,049	9.8801	9.673	9.663	9.712	9.362	9.731	830,813	9.6147	2.26%
2019-07-15	0	9.720	9.680	9.730	9.600	9.920	833,700	8,143,290	9.7677	9.459	9.420	9.469	9.342	9.654	856,709	9.5053	-0.82%
2019-07-12	0	9.800	9.720	9.800	9.730	10.08	852,300	8,406,969	9.8639	9.537	9.459	9.537	9.469	9.809	875,822	9.5989	-1.61%
2019-07-11	0	9.960	9.970	10.00	9.950	9.990	810,600	8,080,350	9.9684	9.693	9.702	9.731	9.683	9.722	832,971	9.7006	0.40%
2019-07-10	0	9.920	9.860	9.920	9.870	9.980	817,200	8,102,304	9.9147	9.654	9.595	9.654	9.605	9.712	839,753	9.6484	1.33%
2019-07-09	0	9.790	9.790	9.820	9.530	9.850	825,000	8,028,081	9.7310	9.527	9.527	9.556	9.274	9.585	847,769	9.4697	2.84%
2019-07-08	0	9.520	9.580	9.590	9.510	9.900	833,400	8,008,089	9.6089	9.264	9.323	9.332	9.255	9.634	856,400	9.3509	-2.49%
2019-07-05	0	9.990	9.990	10.00	9.870	10.26	820,200	8,188,410	9.9834	9.501	9.501	9.511	9.387	9.758	862,406	9.4948	-0.10%
2019-07-04	0	10.00	9.970	10.00	9.800	10.40	529,500	5,306,439	10.022	9.511	9.482	9.511	9.320	9.891	556,747	9.5311	-2.15%
2019-07-03	0	10.22	10.20	10.22	10.14	10.42	761,400	7,792,830	10.235	9.720	9.701	9.720	9.644	9.910	800,581	9.7340	-0.97%
2019-07-02	0	10.32	10.26	10.36	10.16	11.08	1,982,700	20,524,146	10.352	9.815	9.758	9.853	9.663	10.54	2,084,727	9.8450	-6.18%
2019-06-28	0	11.00	11.00	11.02	10.44	11.12	7,446,900	81,220,062	10.907	10.46	10.46	10.48	9.929	10.58	7,830,107	10.373	3.00%
2019-06-27	0	10.68	10.66	10.68	10.08	10.68	1,808,600	18,860,662	10.428	10.16	10.14	10.16	9.587	10.16	1,901,668	9.9180	4.91%
2019-06-26	0	10.18	10.16	10.18	9.620	10.18	1,006,200	9,858,960	9.7982	9.682	9.663	9.682	9.149	9.682	1,057,978	9.3187	4.95%
2019-06-25	0	9.700	9.650	9.700	9.610	9.760	879,900	8,509,407	9.6709	9.225	9.178	9.225	9.140	9.282	925,178	9.1976	0.41%
2019-06-24	0	9.660	9.690	9.710	9.580	9.740	939,300	9,055,442	9.6406	9.187	9.216	9.235	9.111	9.263	987,635	9.1688	0.21%
2019-06-21	0	9.640	9.550	9.650	9.400	9.650	1,062,600	10,092,534	9.4980	9.168	9.083	9.178	8.940	9.178	1,117,280	9.0331	0.94%
2019-06-20	0	9.550	9.470	9.550	9.460	9.690	902,400	8,603,109	9.5336	9.083	9.007	9.083	8.997	9.216	948,836	9.0670	-0.21%
2019-06-19	0	9.570	9.570	9.650	9.400	9.730	985,200	9,340,341	9.4807	9.102	9.102	9.178	8.940	9.254	1,035,897	9.0167	0.74%
2019-06-18	0	9.500	9.480	9.500	9.380	9.690	1,279,500	12,129,660	9.4800	9.035	9.016	9.035	8.921	9.216	1,345,341	9.0160	-0.11%
2019-06-17	0	9.510	9.450	9.510	9.450	9.760	1,325,100	12,726,027	9.6038	9.045	8.988	9.045	8.988	9.282	1,393,288	9.1338	-1.25%
2019-06-14	0	9.630	9.580	9.630	9.160	9.640	1,965,220	18,714,214	9.5227	9.159	9.111	9.159	8.712	9.168	2,066,348	9.0567	2.45%
2019-06-13	0	9.400	9.390	9.440	9.300	9.870	3,693,500	35,058,535	9.4920	8.940	8.930	8.978	8.845	9.387	3,883,563	9.0274	-2.99%
2019-06-12	0	9.690	9.700	9.710	9.470	9.920	4,133,300	39,806,446	9.6307	9.216	9.225	9.235	9.007	9.435	4,345,994	9.1593	-1.92%
2019-06-11	0	9.880	9.860	9.890	9.710	10.14	4,525,400	44,846,999	9.9101	9.396	9.377	9.406	9.235	9.644	4,758,271	9.4251	-3.33%
2019-06-10	0	10.22	10.16	10.24	10.10	10.40	3,878,600	39,478,958	10.179	9.720	9.663	9.739	9.606	9.891	4,078,188	9.6805	-0.58%
2019-06-06	0	10.28	10.22	10.28	10.02	10.48	6,623,500	67,603,558	10.207	9.777	9.720	9.777	9.530	9.967	6,964,336	9.7071	0.78%
2019-06-05	0	10.20	10.18	10.20	10.02	10.62	8,343,200	85,700,746	10.272	9.701	9.682	9.701	9.530	10.10	8,772,530	9.7692	-0.97%
2019-06-04	0	10.30	10.28	10.30	10.22	10.38	6,489,900	66,690,276	10.276	9.796	9.777	9.796	9.720	9.872	6,823,862	9.7731	0.00%
2019-06-03	0	10.30	10.26	10.30	10.20	10.66	6,310,900	64,957,012	10.293	9.796	9.758	9.796	9.701	10.14	6,635,650	9.7891	-2.09%
2019-05-31	0	10.52	10.62	10.64	10.38	10.82	9,582,700	101,703,918	10.613	10.01	10.10	10.12	9.872	10.29	10,075,813	10.094	-0.38%
2019-05-30	0	10.56	10.56	10.58	10.32	10.64	8,794,300	92,184,080	10.482	10.04	10.04	10.06	9.815	10.12	9,246,843	9.9692	1.34%
2019-05-29	0	10.42	10.42	10.48	10.08	10.52	6,325,300	65,311,514	10.325	9.910	9.910	9.967	9.587	10.01	6,650,791	9.8201	0.39%
2019-05-28	0	10.38	10.30	10.36	9.900	10.44	6,896,400	69,805,854	10.122	9.872	9.796	9.853	9.415	9.929	7,251,279	9.6267	3.80%
2019-05-27	0	10.00	9.980	10.02	9.840	10.30	5,912,800	59,523,097	10.067	9.511	9.492	9.530	9.358	9.796	6,217,065	9.5741	-1.57%
2019-05-24	0	10.16	10.12	10.22	9.610	10.34	6,750,500	67,308,892	9.9709	9.663	9.625	9.720	9.140	9.834	7,097,872	9.4830	4.74%
2019-05-23	0	9.700	9.690	9.760	9.540	10.02	5,178,600	50,908,041	9.8305	9.225	9.216	9.282	9.073	9.530	5,445,084	9.3494	-2.02%
2019-05-22	0	9.900	9.840	9.900	9.400	10.02	4,358,700	42,736,800	9.8049	9.415	9.358	9.415	8.940	9.530	4,582,993	9.3251	1.96%
2019-05-21	0	9.710	9.660	9.720	9.200	9.750	8,870,900	83,520,328	9.4151	9.235	9.187	9.244	8.750	9.273	9,327,385	8.9543	0.41%
2019-05-20	0	9.670	9.640	9.710	9.630	10.32	6,868,500	67,259,681	9.7925	9.197	9.168	9.235	9.159	9.815	7,221,944	9.3132	-4.45%
2019-05-17	0	10.12	10.02	10.12	9.360	10.14	6,436,200	62,133,519	9.6538	9.625	9.530	9.625	8.902	9.644	6,767,398	9.1813	0.40%
2019-05-16	0	10.08	9.980	10.08	9.120	10.18	5,138,700	50,362,911	9.8007	9.587	9.492	9.587	8.674	9.682	5,403,131	9.3211	2.96%
2019-05-15	0	9.790	9.720	9.930	9.520	10.28	4,138,500	41,244,189	9.9660	9.311	9.244	9.444	9.054	9.777	4,351,462	9.4782	-2.00%
2019-05-14	0	9.990	9.970	9.990	9.970	10.20	1,157,100	11,594,004	10.020	9.501	9.482	9.501	9.482	9.701	1,216,643	9.5295	0.30%
2019-05-10	0	9.960	9.890	9.950	9.600	10.36	6,236,500	62,536,041	10.027	9.473	9.406	9.463	9.130	9.853	6,557,422	9.5367	-0.40%
2019-05-09	0	10.00	9.950	10.00	9.930	10.06	1,087,400	10,876,617	10.002	9.511	9.463	9.511	9.444	9.568	1,143,356	9.5129	-0.60%
2019-05-08	0	10.06	10.00	10.06	9.980	10.16	1,518,400	15,237,394	10.035	9.568	9.511	9.568	9.492	9.663	1,596,535	9.5440	0.00%
2019-05-07	0	10.06	10.06	10.10	9.880	10.50	2,202,000	22,193,267	10.079	9.568	9.568	9.606	9.396	9.986	2,315,312	9.5854	-1.37%
2019-05-06	0	10.20	10.16	10.20	9.880	10.38	409,500	4,152,303	10.140	9.701	9.663	9.701	9.396	9.872	430,572	9.6437	-0.97%
2019-05-03	0	10.30	10.16	10.30	10.12	10.38	81,900	839,118	10.246	9.796	9.663	9.796	9.625	9.872	86,114	9.7442	1.18%
2019-05-02	0	10.18	10.18	10.22	10.18	10.38	169,500	1,733,694	10.228	9.682	9.682	9.720	9.682	9.872	178,222	9.7277	-0.20%
2019-04-30	0	10.20	10.10	10.20	10.08	10.34	10,200	103,596	10.157	9.701	9.606	9.701	9.587	9.834	10,725	9.6594	1.19%
2019-04-29	0	10.08	10.06	10.08	10.06	10.40	54,010	546,444	10.118	9.587	9.568	9.587	9.568	9.891	56,789	9.6223	-1.56%
2019-04-26	0	10.24	10.22	10.30	10.22	10.34	38,100	391,638	10.279	9.739	9.720	9.796	9.720	9.834	40,061	9.7761	-0.58%
2019-04-25	0	10.30	10.28	10.30	10.28	10.44	24,900	257,496	10.341	9.796	9.777	9.796	9.777	9.929	26,181	9.8351	0.19%
2019-04-24	0	10.28	10.26	10.28	10.26	10.50	199,200	2,049,930	10.291	9.777	9.758	9.777	9.758	9.986	209,451	9.7872	-2.10%
2019-04-23	0	10.50	10.40	10.50	10.28	10.70	297,300	3,109,614	10.460	9.986	9.891	9.986	9.777	10.18	312,599	9.9476	-1.87%
2019-04-18	0	10.70	10.68	10.72	10.66	10.84	252,900	2,707,920	10.708	10.18	10.16	10.20	10.14	10.31	265,914	10.183	-0.74%
2019-04-17	0	10.78	10.78	10.84	10.66	10.90	216,000	2,330,364	10.789	10.25	10.25	10.31	10.14	10.37	227,115	10.261	-2.00%
2019-04-16	0	11.00	10.94	11.00	10.80	11.02	147,900	1,623,000	10.974	10.46	10.40	10.46	10.27	10.48	155,511	10.437	0.00%
2019-04-15	0	11.00	10.98	11.04	10.94	11.14	647,400	7,124,496	11.005	10.46	10.44	10.50	10.40	10.59	680,714	10.466	-0.54%
2019-04-12	0	11.06	10.98	11.06	10.96	11.28	612,900	6,757,950	11.026	10.52	10.44	10.52	10.42	10.73	644,439	10.487	0.55%
2019-04-11	0	11.00	10.96	11.04	10.94	11.36	813,300	8,979,936	11.041	10.46	10.42	10.50	10.40	10.80	855,151	10.501	-0.72%
2019-04-10	0	11.08	11.06	11.10	10.92	11.50	2,681,100	29,909,102	11.156	10.54	10.52	10.56	10.39	10.94	2,819,066	10.610	0.00%
2019-04-09	0	11.08	11.06	11.08	11.02	11.36	437,500	4,870,120	11.132	10.54	10.52	10.54	10.48	10.80	460,013	10.587	-2.29%
2019-04-08	0	11.34	11.26	11.34	11.12	11.62	694,200	7,859,802	11.322	10.79	10.71	10.79	10.58	11.05	729,923	10.768	-2.41%
2019-04-04	0	11.62	11.54	11.56	11.50	12.00	833,200	9,730,736	11.679	11.05	10.98	10.99	10.94	11.41	876,075	11.107	-3.01%
2019-04-03	0	11.98	11.94	12.00	11.80	12.12	1,010,600	12,099,736	11.973	11.39	11.36	11.41	11.22	11.53	1,062,604	11.387	0.34%
2019-04-02	0	11.94	11.90	12.00	11.88	12.30	1,122,500	13,559,308	12.080	11.36	11.32	11.41	11.30	11.70	1,180,262	11.488	-2.93%
2019-04-01	0	12.30	12.18	12.34	12.02	12.38	2,862,400	34,830,072	12.168	11.70	11.58	11.74	11.43	11.77	3,009,695	11.573	1.15%
2019-03-29	0	12.16	12.12	12.16	11.92	12.40	2,792,500	34,039,306	12.190	11.56	11.53	11.56	11.34	11.79	2,936,198	11.593	-0.33%
2019-03-28	0	12.20	12.20	12.28	11.78	12.88	5,560,500	68,604,018	12.338	11.60	11.60	11.68	11.20	12.25	5,846,636	11.734	-1.61%
2019-03-27	0	12.40	12.40	12.42	11.32	12.42	341,400	4,141,542	12.131	11.79	11.79	11.81	10.77	11.81	358,968	11.537	4.03%
2019-03-26	0	11.92	11.90	11.92	11.64	11.92	89,400	1,059,024	11.846	11.34	11.32	11.34	11.07	11.34	94,000	11.266	1.36%
2019-03-25	0	11.76	11.64	11.76	11.20	11.90	44,100	518,970	11.768	11.18	11.07	11.18	10.65	11.32	46,369	11.192	-1.34%
2019-03-22	0	11.92	11.90	11.92	11.50	11.92	201,600	2,365,998	11.736	11.34	11.32	11.34	10.94	11.34	211,974	11.162	2.41%
2019-03-21	0	11.64	11.60	11.64	11.28	11.76	63,300	730,224	11.536	11.07	11.03	11.07	10.73	11.18	66,557	10.971	1.75%
2019-03-20	0	11.44	11.40	11.44	11.02	11.44	67,100	753,352	11.227	10.88	10.84	10.88	10.48	10.88	70,553	10.678	1.24%
2019-03-19	0	11.30	11.30	11.32	10.90	11.40	515,100	5,762,928	11.188	10.75	10.75	10.77	10.37	10.84	541,606	10.640	3.10%
2019-03-18	0	10.96	10.86	11.00	10.50	11.24	729,600	7,941,720	10.885	10.42	10.33	10.46	9.986	10.69	767,144	10.352	-5.19%
2019-03-15	0	11.56	11.08	11.18	11.08	12.20	8,044,800	93,795,156	11.659	10.99	10.54	10.63	10.54	11.60	8,458,775	11.089	-6.17%
2019-03-14	0	12.32	12.26	12.36	12.00	12.44	547,900	6,674,549	12.182	11.72	11.66	11.76	11.41	11.83	576,094	11.586	-0.81%
2019-03-13	0	12.42	12.42	12.56	11.92	12.56	849,300	10,493,076	12.355	11.81	11.81	11.95	11.34	11.95	893,004	11.750	2.99%
2019-03-12	0	12.06	12.02	12.18	11.70	12.18	446,400	5,344,434	11.972	11.47	11.43	11.58	11.13	11.58	469,371	11.386	1.01%
2019-03-11	0	11.94	11.92	11.94	11.90	12.30	232,800	2,792,874	11.997	11.36	11.34	11.36	11.32	11.70	244,780	11.410	-1.00%
2019-03-08	0	12.06	12.04	12.10	12.00	12.48	355,800	4,303,704	12.096	11.47	11.45	11.51	11.41	11.87	374,109	11.504	-0.66%
2019-03-07	0	12.14	12.14	12.20	11.92	12.20	345,000	4,183,596	12.126	11.55	11.55	11.60	11.34	11.60	362,753	11.533	-0.49%
2019-03-06	0	12.20	12.20	12.26	12.16	12.30	218,100	2,668,974	12.237	11.60	11.60	11.66	11.56	11.70	229,323	11.638	-0.49%
2019-03-05	0	12.26	12.24	12.36	12.00	12.40	436,500	5,302,920	12.149	11.66	11.64	11.76	11.41	11.79	458,962	11.554	1.32%
2019-03-04	0	12.10	12.10	12.18	12.04	12.32	635,700	7,727,925	12.157	11.51	11.51	11.58	11.45	11.72	668,412	11.562	-1.47%
2019-03-01	0	12.28	12.28	12.34	12.10	12.80	705,000	8,838,312	12.537	11.68	11.68	11.74	11.51	12.17	741,278	11.923	0.82%
2019-02-28	0	12.18	12.16	12.34	12.00	12.36	242,400	2,947,407	12.159	11.58	11.56	11.74	11.41	11.76	254,874	11.564	0.33%
2019-02-27	0	12.14	12.14	12.18	11.90	12.30	211,800	2,577,846	12.171	11.55	11.55	11.58	11.32	11.70	222,699	11.575	0.00%
2019-02-26	0	12.14	12.14	12.20	12.12	12.40	209,700	2,558,415	12.200	11.55	11.55	11.60	11.53	11.79	220,491	11.603	-2.10%
2019-02-25	0	12.40	12.36	12.40	12.30	12.52	124,800	1,548,132	12.405	11.79	11.76	11.79	11.70	11.91	131,222	11.798	0.81%
2019-02-22	0	12.30	12.24	12.30	12.24	12.70	529,500	6,525,402	12.324	11.70	11.64	11.70	11.64	12.08	556,747	11.721	-0.32%
2019-02-21	0	12.34	12.28	12.34	12.28	12.82	882,600	10,917,333	12.370	11.74	11.68	11.74	11.68	12.19	928,017	11.764	0.33%
2019-02-20	0	12.30	12.30	12.32	12.20	12.70	943,200	11,605,890	12.305	11.70	11.70	11.72	11.60	12.08	991,736	11.703	-0.65%
2019-02-19	0	12.38	12.36	12.38	12.10	12.62	856,200	10,618,380	12.402	11.77	11.76	11.77	11.51	12.00	900,259	11.795	0.32%
2019-02-18	0	12.34	12.34	12.46	11.94	13.00	766,200	9,516,126	12.420	11.74	11.74	11.85	11.36	12.36	805,628	11.812	3.70%
2019-02-15	0	11.90	11.82	11.90	11.82	12.00	114,600	1,366,014	11.920	11.32	11.24	11.32	11.24	11.41	120,497	11.336	-0.83%
2019-02-14	0	12.00	11.96	12.00	11.90	12.12	146,400	1,749,516	11.950	11.41	11.37	11.41	11.32	11.53	153,934	11.365	0.00%
2019-02-13	0	12.00	12.00	12.04	11.92	12.02	181,100	2,170,554	11.985	11.41	11.41	11.45	11.34	11.43	190,419	11.399	0.00%
2019-02-12	0	12.00	12.00	12.04	11.98	12.48	324,300	3,902,916	12.035	11.41	11.41	11.45	11.39	11.87	340,988	11.446	-1.48%
2019-02-11	0	12.18	12.16	12.18	12.00	12.56	180,000	2,178,168	12.101	11.58	11.56	11.58	11.41	11.95	189,263	11.509	-0.16%
2019-02-08	0	12.20	12.10	12.50	12.00	12.20	60,300	731,304	12.128	11.60	11.51	11.89	11.41	11.60	63,403	11.534	0.00%
2019-02-04	0	12.20	12.20	12.38	12.02	12.20	76,800	929,994	12.109	11.60	11.60	11.77	11.43	11.60	80,752	11.517	0.00%
2019-02-01	0	12.20	12.04	12.20	12.00	12.20	62,700	757,200	12.077	11.60	11.45	11.60	11.41	11.60	65,926	11.486	0.00%
2019-01-31	0	12.20	12.10	12.20	12.00	12.48	222,000	2,713,164	12.222	11.60	11.51	11.60	11.41	11.87	233,424	11.623	-1.29%
2019-01-30	0	12.36	12.30	12.36	12.36	12.58	181,200	2,249,988	12.417	11.76	11.70	11.76	11.76	11.96	190,524	11.809	-1.12%
2019-01-29	0	12.50	12.38	12.50	12.26	12.50	637,800	7,938,744	12.447	11.89	11.77	11.89	11.66	11.89	670,620	11.838	-1.42%
2019-01-28	0	12.68	12.60	12.68	11.94	12.68	912,700	11,167,064	12.235	12.06	11.98	12.06	11.36	12.06	959,666	11.636	3.43%
2019-01-25	0	12.26	12.26	12.50	11.86	12.26	705,900	8,482,506	12.017	11.66	11.66	11.89	11.28	11.66	742,225	11.428	0.00%
2019-01-24	0	12.26	12.26	12.30	12.26	12.42	129,600	1,595,244	12.309	11.66	11.66	11.70	11.66	11.81	136,269	11.707	-3.01%
2019-01-23	0	12.64	12.48	12.64	12.30	12.64	114,000	1,421,010	12.465	12.02	11.87	12.02	11.70	12.02	119,866	11.855	-1.56%
2019-01-22	0	12.84	12.62	12.84	12.60	12.92	223,500	2,843,148	12.721	12.21	12.00	12.21	11.98	12.29	235,001	12.098	-1.23%
2019-01-21	0	13.00	12.92	13.00	12.88	13.04	208,800	2,706,810	12.964	12.36	12.29	12.36	12.25	12.40	219,545	12.329	0.00%
2019-01-18	0	13.00	13.00	13.04	12.82	13.38	280,300	3,639,606	12.985	12.36	12.36	12.40	12.19	12.73	294,724	12.349	-0.76%
2019-01-17	0	13.10	12.90	13.10	12.90	13.14	126,000	1,631,232	12.946	12.46	12.27	12.46	12.27	12.50	132,484	12.313	-0.46%
2019-01-16	0	13.16	13.16	13.18	12.82	13.16	220,000	2,853,914	12.972	12.52	12.52	12.53	12.19	12.52	231,321	12.337	0.00%
2019-01-15	0	13.16	13.00	13.16	12.86	13.16	167,100	2,167,410	12.971	12.52	12.36	12.52	12.23	12.52	175,699	12.336	0.00%
2019-01-14	0	13.16	13.00	13.16	12.88	13.16	219,900	2,850,574	12.963	12.52	12.36	12.52	12.25	12.52	231,216	12.329	-2.52%
2019-01-11	0	13.50	13.12	13.50	-	-	0	0	-	12.84	12.48	12.84	-	-	0	-	-0.30%
2019-01-10	0	13.54	13.40	13.54	13.46	13.54	20,100	270,762	13.471	12.88	12.74	12.88	12.80	12.88	21,134	12.811	0.30%
2019-01-09	0	13.50	13.50	13.60	13.50	13.62	22,200	300,054	13.516	12.84	12.84	12.93	12.84	12.95	23,342	12.854	0.75%
2019-01-08	0	13.40	13.40	13.52	13.38	14.00	94,200	1,277,472	13.561	12.74	12.74	12.86	12.73	13.31	99,047	12.898	-1.03%
2019-01-07	0	13.54	13.50	13.98	13.54	13.54	300	4,062	13.540	12.88	12.84	13.30	12.88	12.88	315	12.877	0.00%
2019-01-04	0	13.54	13.50	13.58	13.30	13.70	34,500	466,944	13.535	12.88	12.84	12.92	12.65	13.03	36,275	12.872	-1.17%
2019-01-03	0	13.70	13.50	13.70	13.50	13.70	7,800	105,534	13.530	13.03	12.84	13.03	12.84	13.03	8,201	12.868	-0.72%
2019-01-02	0	13.80	13.56	13.80	13.52	14.10	16,200	224,676	13.869	13.12	12.90	13.12	12.86	13.41	17,034	13.190	-6.12%
2018-12-31	0	14.70	14.52	14.70	13.86	14.80	3,350,800	49,119,308	14.659	13.98	13.81	13.98	13.18	14.08	3,523,228	13.942	5.76%
2018-12-28	0	13.90	13.68	13.90	13.00	14.00	695,700	9,419,946	13.540	13.22	13.01	13.22	12.36	13.31	731,500	12.878	6.92%
2018-12-27	0	13.00	13.00	13.14	12.74	13.10	267,000	3,457,440	12.949	12.36	12.36	12.50	12.12	12.46	280,739	12.315	1.56%
2018-12-24	0	12.80	12.76	12.80	12.66	12.82	336,600	4,294,362	12.758	12.17	12.14	12.17	12.04	12.19	353,921	12.134	0.00%
2018-12-21	0	12.80	12.80	13.06	12.52	13.24	939,900	12,091,926	12.865	12.17	12.17	12.42	11.91	12.59	988,266	12.235	-2.74%
2018-12-20	0	13.16	13.16	13.30	13.14	13.74	72,300	961,572	13.300	12.52	12.52	12.65	12.50	13.07	76,020	12.649	-0.45%
2018-12-19	0	13.22	13.04	13.22	13.38	13.38	300	4,014	13.380	12.57	12.40	12.57	12.73	12.73	315	12.725	1.69%
2018-12-18	0	13.00	13.00	13.10	12.98	13.30	82,500	1,072,260	12.997	12.36	12.36	12.46	12.34	12.65	86,745	12.361	0.00%
2018-12-17	0	13.00	12.96	13.00	12.90	13.34	351,600	4,572,510	13.005	12.36	12.33	12.36	12.27	12.69	369,693	12.368	-0.31%
2018-12-14	0	13.04	13.04	13.10	13.02	13.40	99,300	1,298,262	13.074	12.40	12.40	12.46	12.38	12.74	104,410	12.434	-0.61%
2018-12-13	0	13.12	13.10	13.20	12.74	13.66	155,100	2,027,958	13.075	12.48	12.46	12.55	12.12	12.99	163,081	12.435	0.00%
2018-12-12	0	13.12	13.12	13.20	13.00	13.48	51,900	684,372	13.186	12.48	12.48	12.55	12.36	12.82	54,571	12.541	0.92%
2018-12-11	0	13.00	13.00	13.10	12.88	13.10	193,800	2,524,152	13.025	12.36	12.36	12.46	12.25	12.46	203,773	12.387	-0.46%
2018-12-10	0	13.06	13.04	13.10	13.00	13.10	144,000	1,882,848	13.075	12.42	12.40	12.46	12.36	12.46	151,410	12.435	-0.76%
2018-12-07	0	13.16	13.10	13.22	13.10	13.28	30,600	404,328	13.213	12.52	12.46	12.57	12.46	12.63	32,175	12.567	0.46%
2018-12-06	0	13.10	13.10	13.20	13.02	13.10	2,400	31,416	13.090	12.46	12.46	12.55	12.38	12.46	2,524	12.449	-0.76%
2018-12-05	0	13.20	13.20	13.26	13.10	13.38	78,900	1,046,982	13.270	12.55	12.55	12.61	12.46	12.73	82,960	12.620	-2.94%
2018-12-04	0	13.60	13.60	13.70	13.30	13.60	72,300	977,370	13.518	12.93	12.93	13.03	12.65	12.93	76,020	12.857	0.00%
2018-12-03	0	13.60	13.50	13.64	13.10	13.80	99,300	1,354,050	13.636	12.93	12.84	12.97	12.46	13.12	104,410	12.969	0.74%
2018-11-30	0	13.50	13.16	13.50	13.80	13.80	300	4,140	13.800	12.84	12.52	12.84	13.12	13.12	315	13.125	3.05%
2018-11-29	0	13.10	13.10	13.18	13.00	13.48	22,500	296,694	13.186	12.46	12.46	12.53	12.36	12.82	23,658	12.541	-2.24%
2018-11-28	0	13.40	13.30	13.42	12.94	13.40	72,500	962,950	13.282	12.74	12.65	12.76	12.31	12.74	76,231	12.632	1.82%
2018-11-27	0	13.16	13.16	13.48	13.00	13.60	3,900	52,314	13.414	12.52	12.52	12.82	12.36	12.93	4,101	12.757	-1.05%
2018-11-26	0	13.30	13.30	13.42	12.90	13.50	251,400	3,320,376	13.208	12.65	12.65	12.76	12.27	12.84	264,337	12.561	1.53%
2018-11-23	0	13.10	13.00	13.10	12.90	13.10	18,600	241,368	12.977	12.46	12.36	12.46	12.27	12.46	19,557	12.342	0.00%
2018-11-22	0	13.10	13.02	13.10	12.90	13.40	100,800	1,319,958	13.095	12.46	12.38	12.46	12.27	12.74	105,987	12.454	-2.38%
2018-11-21	0	13.42	13.20	13.50	12.80	13.60	292,500	3,837,906	13.121	12.76	12.55	12.84	12.17	12.93	307,552	12.479	0.90%
2018-11-20	0	13.30	13.30	13.32	13.14	13.70	116,100	1,546,236	13.318	12.65	12.65	12.67	12.50	13.03	122,074	12.666	-4.04%
2018-11-19	0	13.86	13.58	13.86	13.42	13.88	900	12,360	13.733	13.18	12.92	13.18	12.76	13.20	946	13.061	1.17%
2018-11-16	0	13.70	13.60	13.78	13.42	14.20	13,500	184,260	13.649	13.03	12.93	13.11	12.76	13.51	14,195	12.981	-2.14%
2018-11-15	0	14.00	13.80	13.98	13.26	14.00	244,800	3,355,530	13.707	13.31	13.12	13.30	12.61	13.31	257,397	13.036	2.19%
2018-11-14	0	13.70	13.66	13.88	13.66	14.14	135,900	1,888,512	13.896	13.03	12.99	13.20	12.99	13.45	142,893	13.216	-4.73%
2018-11-13	0	14.38	14.30	14.38	14.00	14.52	434,700	6,249,672	14.377	13.68	13.60	13.68	13.31	13.81	457,069	13.673	1.99%
2018-11-12	0	14.10	14.08	14.16	14.00	14.10	15,900	223,272	14.042	13.41	13.39	13.47	13.31	13.41	16,718	13.355	0.28%
2018-11-09	0	14.06	14.00	14.06	13.92	14.10	35,100	491,478	14.002	13.37	13.31	13.37	13.24	13.41	36,906	13.317	-1.54%
2018-11-08	0	14.28	14.20	14.28	14.10	14.38	33,600	479,100	14.259	13.58	13.51	13.58	13.41	13.68	35,329	13.561	-0.83%
2018-11-07	0	14.40	14.10	14.40	13.92	14.40	42,300	597,462	14.124	13.70	13.41	13.70	13.24	13.70	44,477	13.433	1.55%
2018-11-06	0	14.18	14.10	14.18	13.90	14.20	68,400	957,408	13.997	13.49	13.41	13.49	13.22	13.51	71,920	13.312	1.29%
2018-11-05	0	14.00	14.00	14.02	14.00	14.32	96,300	1,349,334	14.012	13.31	13.31	13.33	13.31	13.62	101,255	13.326	-3.45%
2018-11-02	0	14.50	14.20	14.36	13.72	15.34	2,529,300	36,569,520	14.458	13.79	13.51	13.66	13.05	14.59	2,659,454	13.751	3.57%
2018-11-01	0	14.00	13.76	14.00	13.20	14.16	65,100	901,734	13.852	13.31	13.09	13.31	12.55	13.47	68,450	13.174	1.74%
2018-10-31	0	13.76	13.74	13.88	13.68	14.00	16,500	227,418	13.783	13.09	13.07	13.20	13.01	13.31	17,349	13.108	4.88%
2018-10-30	0	13.12	13.12	13.16	13.00	13.12	9,900	129,522	13.083	12.48	12.48	12.52	12.36	12.48	10,409	12.443	-1.35%
2018-10-29	0	13.30	13.30	13.50	13.08	13.30	84,900	1,115,442	13.138	12.65	12.65	12.84	12.44	12.65	89,269	12.495	0.00%
2018-10-26	0	13.30	13.30	13.34	13.18	13.40	21,000	279,864	13.327	12.65	12.65	12.69	12.53	12.74	22,081	12.675	-0.75%
2018-10-25	0	13.40	13.40	13.54	13.20	13.52	7,800	104,910	13.450	12.74	12.74	12.88	12.55	12.86	8,201	12.792	-3.04%
2018-10-24	0	13.82	13.80	13.82	13.72	14.34	227,400	3,165,078	13.919	13.14	13.12	13.14	13.05	13.64	239,102	13.237	-1.29%
2018-10-23	0	14.00	14.00	14.30	13.72	14.08	160,500	2,228,982	13.888	13.31	13.31	13.60	13.05	13.39	168,759	13.208	-2.10%
2018-10-22	0	14.30	14.30	14.36	13.20	14.36	425,700	5,907,060	13.876	13.60	13.60	13.66	12.55	13.66	447,606	13.197	6.56%
2018-10-19	0	13.42	13.30	13.42	12.50	13.46	199,800	2,598,816	13.007	12.76	12.65	12.76	11.89	12.80	210,081	12.371	-0.30%
2018-10-18	0	13.46	13.30	13.46	13.20	13.50	30,000	401,556	13.385	12.80	12.65	12.80	12.55	12.84	31,544	12.730	1.51%
2018-10-16	0	13.26	13.08	13.46	12.92	13.48	27,900	364,398	13.061	12.61	12.44	12.80	12.29	12.82	29,336	12.422	1.38%
2018-10-15	0	13.08	13.08	13.10	13.06	13.12	28,800	377,040	13.092	12.44	12.44	12.46	12.42	12.48	30,282	12.451	-2.82%
2018-10-12	0	13.46	13.44	13.46	12.92	13.50	65,400	858,174	13.122	12.80	12.78	12.80	12.29	12.84	68,765	12.480	3.54%
2018-10-11	0	13.00	13.00	13.02	12.50	13.04	690,000	8,892,842	12.888	12.36	12.36	12.38	11.89	12.40	725,506	12.257	-0.46%
2018-10-10	0	13.06	13.06	13.18	13.04	13.30	228,300	2,982,888	13.066	12.42	12.42	12.53	12.40	12.65	240,048	12.426	-0.15%
2018-10-09	0	13.08	13.08	13.26	12.60	13.14	249,300	3,241,218	13.001	12.44	12.44	12.61	11.98	12.50	262,129	12.365	0.31%
2018-10-08	0	13.04	13.06	13.20	13.00	13.60	187,500	2,478,162	13.217	12.40	12.42	12.55	12.36	12.93	197,148	12.570	-4.54%
2018-10-05	0	13.66	13.66	13.70	13.60	13.82	99,000	1,361,424	13.752	12.99	12.99	13.03	12.93	13.14	104,094	13.079	-2.43%
2018-10-04	0	14.00	13.94	14.00	13.90	14.48	243,300	3,470,520	14.264	13.31	13.26	13.31	13.22	13.77	255,820	13.566	-2.91%
2018-10-03	0	14.42	14.42	14.44	14.20	14.42	266,700	3,841,536	14.404	13.71	13.71	13.73	13.51	13.71	280,424	13.699	0.28%
2018-10-02	0	14.38	14.38	14.40	14.20	14.46	274,500	3,950,004	14.390	13.68	13.68	13.70	13.51	13.75	288,625	13.686	-0.55%
2018-09-28	0	14.46	14.46	14.48	14.40	14.50	511,600	7,404,486	14.473	13.75	13.75	13.77	13.70	13.79	537,926	13.765	0.00%
2018-09-27	0	14.46	14.46	14.48	14.36	14.58	253,500	3,672,672	14.488	13.75	13.75	13.77	13.66	13.87	266,545	13.779	-0.28%
2018-09-26	0	14.50	14.48	14.50	14.34	14.50	651,900	9,435,120	14.473	13.79	13.77	13.79	13.64	13.79	685,446	13.765	0.00%
2018-09-24	0	14.50	14.50	14.52	14.32	14.52	1,175,400	17,017,308	14.478	13.79	13.79	13.81	13.62	13.81	1,235,885	13.769	0.00%
2018-09-21	0	14.50	14.50	14.52	14.30	14.52	378,600	5,465,838	14.437	13.79	13.79	13.81	13.60	13.81	398,082	13.730	0.69%
2018-09-20	0	14.40	14.40	14.42	14.10	14.50	465,300	6,649,260	14.290	13.70	13.70	13.71	13.41	13.79	489,244	13.591	0.00%
2018-09-19	0	14.40	14.40	14.42	14.10	14.62	860,400	12,414,948	14.429	13.70	13.70	13.71	13.41	13.90	904,675	13.723	0.00%
2018-09-18	0	14.40	14.32	14.48	14.10	14.50	978,300	14,071,446	14.384	13.70	13.62	13.77	13.41	13.79	1,028,642	13.680	0.56%
2018-09-17	0	14.32	14.30	14.34	14.00	14.38	123,800	1,765,026	14.257	13.62	13.60	13.64	13.31	13.68	130,171	13.559	-0.14%
2018-09-14	0	14.34	14.34	14.36	14.00	14.80	3,325,200	47,767,842	14.365	13.64	13.64	13.66	13.31	14.08	3,496,310	13.662	2.43%
2018-09-13	0	14.00	13.98	14.00	13.98	14.16	1,461,600	20,481,204	14.013	13.31	13.30	13.31	13.30	13.47	1,536,812	13.327	0.00%
2018-09-12	0	14.00	14.00	14.02	13.88	14.06	1,053,000	14,742,384	14.000	13.31	13.31	13.33	13.20	13.37	1,107,186	13.315	-0.57%
2018-09-11	0	14.08	14.06	14.10	13.98	14.26	679,200	9,524,862	14.024	13.39	13.37	13.41	13.30	13.56	714,151	13.337	0.43%
2018-09-10	0	14.02	14.00	14.04	13.88	14.02	880,600	12,324,992	13.996	13.33	13.31	13.35	13.20	13.33	925,914	13.311	0.14%
2018-09-07	0	14.00	14.00	14.02	13.68	14.08	414,900	5,807,916	13.998	13.31	13.31	13.33	13.01	13.39	436,250	13.313	0.86%
2018-09-06	0	13.88	13.88	13.96	13.72	14.14	1,132,300	15,841,022	13.990	13.20	13.20	13.28	13.05	13.45	1,190,567	13.305	-0.14%
2018-09-05	0	13.90	13.88	13.94	13.88	14.30	3,552,000	50,240,192	14.144	13.22	13.20	13.26	13.20	13.60	3,734,781	13.452	-2.11%
2018-09-04	0	14.20	14.10	14.20	13.76	14.22	2,744,900	38,694,060	14.097	13.51	13.41	13.51	13.09	13.52	2,886,149	13.407	0.00%
2018-09-03	0	14.20	14.04	14.30	13.54	14.38	5,375,200	76,447,342	14.222	13.51	13.35	13.60	12.88	13.68	5,651,801	13.526	1.43%
2018-08-31	0	14.00	14.00	14.02	13.28	14.02	1,678,200	23,328,168	13.901	13.31	13.31	13.33	12.63	13.33	1,764,558	13.220	4.63%
2018-08-30	0	13.38	13.38	13.48	13.32	14.00	75,900	1,030,128	13.572	12.73	12.73	12.82	12.67	13.31	79,806	12.908	-4.43%
2018-08-29	0	14.00	14.00	14.02	13.66	14.02	1,727,400	24,086,472	13.944	13.31	13.31	13.33	12.99	13.33	1,816,290	13.261	1.74%
2018-08-28	0	13.76	13.80	13.82	13.36	13.90	704,700	9,688,332	13.748	13.09	13.12	13.14	12.71	13.22	740,963	13.075	1.93%
2018-08-27	0	13.50	13.50	13.60	13.10	13.60	1,421,000	19,112,137	13.450	12.84	12.84	12.93	12.46	12.93	1,494,123	12.792	3.21%
2018-08-24	0	13.08	13.08	13.10	13.04	13.40	81,425	1,074,941	13.202	12.44	12.44	12.46	12.40	12.74	85,615	12.556	0.62%
2018-08-23	0	13.00	13.00	13.02	12.70	13.10	609,600	7,907,412	12.972	12.36	12.36	12.38	12.08	12.46	640,969	12.337	2.36%
2018-08-22	0	12.70	12.70	12.72	12.60	12.72	1,471,589	18,685,357	12.697	12.08	12.08	12.10	11.98	12.10	1,547,315	12.076	0.00%
2018-08-21	0	12.70	12.70	12.72	12.66	12.80	1,407,000	17,870,496	12.701	12.08	12.08	12.10	12.04	12.17	1,479,402	12.080	0.00%
2018-08-20	0	12.70	12.70	12.72	12.30	12.76	1,953,900	24,689,616	12.636	12.08	12.08	12.10	11.70	12.14	2,054,445	12.018	1.60%
2018-08-17	0	12.50	12.50	12.52	12.10	13.12	1,316,700	16,494,498	12.527	11.89	11.89	11.91	11.51	12.48	1,384,456	11.914	2.46%
2018-08-16	0	12.20	12.20	12.22	11.96	12.24	2,014,500	24,574,656	12.199	11.60	11.60	11.62	11.37	11.64	2,118,163	11.602	-0.81%
2018-08-15	0	12.30	12.30	12.36	12.02	12.54	2,616,600	32,438,598	12.397	11.70	11.70	11.76	11.43	11.93	2,751,247	11.791	-1.91%
2018-08-14	0	12.54	12.54	12.58	11.60	12.54	2,135,700	26,294,577	12.312	11.93	11.93	11.96	11.03	11.93	2,245,600	11.709	3.47%
2018-08-13	0	12.12	12.10	12.30	12.00	13.34	2,042,000	25,861,940	12.665	11.53	11.51	11.70	11.41	12.69	2,147,079	12.045	-7.06%
2018-08-10	0	13.04	13.04	13.10	12.66	14.18	6,104,300	83,389,866	13.661	12.40	12.40	12.46	12.04	13.49	6,418,419	12.992	-1.36%
2018-08-09	0	13.22	13.22	13.24	12.96	13.38	2,011,800	26,781,156	13.312	12.57	12.57	12.59	12.33	12.73	2,115,325	12.661	1.07%
2018-08-08	0	13.08	12.94	13.14	12.94	13.50	847,500	11,281,600	13.312	12.44	12.31	12.50	12.31	12.84	891,111	12.660	-1.36%
2018-08-07	0	13.26	13.26	13.28	12.88	13.40	4,961,700	65,892,390	13.280	12.61	12.61	12.63	12.25	12.74	5,217,022	12.630	2.95%
2018-08-06	0	12.88	12.88	12.92	12.62	13.38	2,289,600	29,839,326	13.033	12.25	12.25	12.29	12.00	12.73	2,407,420	12.395	2.71%
2018-08-03	0	12.54	12.42	12.54	11.66	12.58	3,814,400	47,221,881	12.380	11.93	11.81	11.93	11.09	11.96	4,010,684	11.774	4.67%
2018-08-02	0	11.98	11.98	12.00	11.10	12.04	4,461,600	52,300,878	11.722	11.39	11.39	11.41	10.56	11.45	4,691,188	11.149	0.34%
2018-08-01	0	11.94	11.94	11.96	11.40	12.82	3,456,700	42,052,480	12.166	11.36	11.36	11.37	10.84	12.19	3,634,577	11.570	-6.13%
2018-07-31	0	12.72	12.60	12.72	12.22	13.00	3,902,100	49,403,568	12.661	12.10	11.98	12.10	11.62	12.36	4,102,897	12.041	-3.49%
2018-07-30	0	13.18	13.14	13.16	13.02	13.68	4,160,316	55,065,211	13.236	12.53	12.50	12.52	12.38	13.01	4,374,400	12.588	-4.49%
2018-07-27	0	13.80	13.76	13.80	13.68	14.02	3,347,559	46,290,784	13.828	13.12	13.09	13.12	13.01	13.33	3,519,820	13.151	-1.29%
2018-07-26	0	13.98	13.96	13.98	13.64	14.50	6,180,400	86,644,451	14.019	13.30	13.28	13.30	12.97	13.79	6,498,435	13.333	-2.65%
2018-07-25	0	14.36	14.36	14.38	13.50	14.42	11,461,800	160,512,405	14.004	13.66	13.66	13.68	12.84	13.71	12,051,609	13.319	5.28%
2018-07-24	0	13.64	13.64	13.66	13.08	13.76	15,331,700	205,062,895	13.375	12.97	12.97	12.99	12.44	13.09	16,120,649	12.721	0.89%
2018-07-23	0	13.52	13.52	13.54	13.22	14.42	14,841,400	203,390,606	13.704	12.86	12.86	12.88	12.57	13.71	15,605,118	13.034	-4.65%
2018-07-20	0	14.18	14.10	14.12	13.82	15.24	58,656,900	845,988,924	14.423	13.49	13.41	13.43	13.14	14.49	61,675,305	13.717