Maoyan Entertainment: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01896	2019-02-04			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-06-26	0	4.480	4.470	4.480	4.380	4.550	2,888,400	12,813,023	4.4360	4.480	4.470	4.480	4.380	4.550	2,888,400	4.4360	-0.67%
2026-06-25	0	4.510	4.480	4.510	4.420	4.690	3,710,052	16,616,132	4.4787	4.510	4.480	4.510	4.420	4.690	3,710,052	4.4787	-0.88%
2026-06-24	0	4.770	4.760	4.770	4.750	4.920	3,123,800	14,991,173	4.7990	4.550	4.540	4.550	4.531	4.693	3,274,841	4.5777	-2.65%
2026-06-23	0	4.900	4.900	4.910	4.840	5.050	2,767,912	13,672,500	4.9396	4.674	4.674	4.684	4.617	4.817	2,901,745	4.7118	0.00%
2026-06-22	0	4.900	4.890	4.900	4.720	4.940	3,990,400	19,251,079	4.8243	4.674	4.664	4.674	4.502	4.712	4,183,342	4.6018	-1.21%
2026-06-18	0	4.960	4.940	4.960	4.880	5.090	3,865,200	19,094,985	4.9402	4.731	4.712	4.731	4.655	4.855	4,052,089	4.7124	-2.55%
2026-06-17	0	5.090	5.050	5.090	5.040	5.170	2,772,405	14,093,680	5.0836	4.855	4.817	4.855	4.808	4.932	2,906,455	4.8491	-1.74%
2026-06-16	0	5.180	5.150	5.180	5.140	5.260	2,242,400	11,592,354	5.1696	4.941	4.912	4.941	4.903	5.017	2,350,824	4.9312	-2.08%
2026-06-15	0	5.290	5.280	5.290	5.230	5.410	3,134,600	16,642,367	5.3092	5.046	5.036	5.046	4.989	5.160	3,286,163	5.0644	-0.19%
2026-06-12	0	5.300	5.290	5.300	5.210	5.320	1,396,000	7,391,072	5.2945	5.056	5.046	5.056	4.970	5.075	1,463,499	5.0503	1.92%
2026-06-11	0	5.200	5.200	5.220	5.170	5.300	2,858,800	14,873,828	5.2028	4.960	4.960	4.979	4.932	5.056	2,997,028	4.9629	-1.33%
2026-06-10	0	5.270	5.250	5.270	5.170	5.280	3,990,600	20,811,690	5.2152	5.027	5.008	5.027	4.932	5.036	4,183,552	4.9746	-0.19%
2026-06-09	0	5.280	5.280	5.290	5.260	5.350	1,591,000	8,430,428	5.2988	5.036	5.036	5.046	5.017	5.103	1,667,927	5.0544	-0.94%
2026-06-08	0	5.330	5.290	5.330	5.200	5.350	2,077,600	10,938,725	5.2651	5.084	5.046	5.084	4.960	5.103	2,178,055	5.0222	-0.19%
2026-06-05	0	5.340	5.340	5.350	5.340	5.460	1,865,600	10,049,590	5.3868	5.094	5.094	5.103	5.094	5.208	1,955,805	5.1383	-1.84%
2026-06-04	0	5.440	5.430	5.440	5.410	5.640	1,643,800	8,974,491	5.4596	5.189	5.180	5.189	5.160	5.380	1,723,280	5.2078	-1.98%
2026-06-03	0	5.550	5.520	5.550	5.530	5.700	1,561,000	8,686,384	5.5646	5.294	5.265	5.294	5.275	5.437	1,636,477	5.3080	-2.12%
2026-06-02	0	5.670	5.670	5.680	5.570	5.710	2,428,598	13,779,510	5.6739	5.408	5.408	5.418	5.313	5.447	2,546,025	5.4122	1.25%
2026-06-01	0	5.600	5.590	5.600	5.470	5.660	2,299,700	12,883,342	5.6022	5.342	5.332	5.342	5.218	5.399	2,410,894	5.3438	2.19%
2026-05-29	0	5.480	5.460	5.480	5.310	5.560	3,615,100	19,743,895	5.4615	5.227	5.208	5.227	5.065	5.304	3,789,896	5.2096	1.86%
2026-05-28	0	5.380	5.380	5.390	5.340	5.460	2,013,834	10,854,938	5.3902	5.132	5.132	5.141	5.094	5.208	2,111,206	5.1416	-2.18%
2026-05-27	0	5.500	5.490	5.500	5.430	5.570	2,186,383	12,059,864	5.5159	5.246	5.237	5.246	5.180	5.313	2,292,098	5.2615	0.00%
2026-05-26	0	5.500	5.500	5.520	5.330	5.520	4,404,722	23,836,581	5.4116	5.246	5.246	5.265	5.084	5.265	4,617,698	5.1620	-0.36%
2026-05-22	0	5.520	5.510	5.520	5.470	5.540	2,436,200	13,386,716	5.4949	5.265	5.256	5.265	5.218	5.284	2,553,994	5.2415	0.73%
2026-05-21	0	5.480	5.460	5.480	5.450	5.690	3,186,000	17,614,057	5.5286	5.227	5.208	5.227	5.199	5.428	3,340,048	5.2736	-2.14%
2026-05-20	0	5.600	5.600	5.630	5.590	5.750	2,912,646	16,457,652	5.6504	5.342	5.342	5.370	5.332	5.485	3,053,477	5.3898	-2.61%
2026-05-19	0	5.750	5.730	5.750	5.690	5.800	2,728,915	15,668,216	5.7416	5.485	5.466	5.485	5.428	5.532	2,860,863	5.4767	1.05%
2026-05-18	0	5.690	5.680	5.690	5.630	5.870	4,220,600	24,096,342	5.7092	5.428	5.418	5.428	5.370	5.599	4,424,673	5.4459	-1.39%
2026-05-15	0	5.770	5.750	5.770	5.720	5.830	2,575,600	14,832,211	5.7587	5.504	5.485	5.504	5.456	5.561	2,700,135	5.4931	-0.17%
2026-05-14	0	5.780	5.780	5.790	5.760	5.910	2,325,600	13,503,238	5.8063	5.513	5.513	5.523	5.494	5.637	2,438,047	5.5385	-1.03%
2026-05-13	0	5.840	5.840	5.850	5.790	5.930	2,535,800	14,848,503	5.8555	5.571	5.571	5.580	5.523	5.656	2,658,410	5.5855	0.17%
2026-05-12	0	5.830	5.820	5.830	5.790	5.860	3,036,400	17,643,476	5.8107	5.561	5.552	5.561	5.523	5.590	3,183,215	5.5427	-1.02%
2026-05-11	0	5.890	5.870	5.890	5.840	5.970	3,143,000	18,492,668	5.8838	5.618	5.599	5.618	5.571	5.695	3,294,969	5.6124	-1.34%
2026-05-08	0	5.970	5.970	5.980	5.900	6.000	4,611,685	27,496,661	5.9624	5.695	5.695	5.704	5.628	5.723	4,834,668	5.6874	1.02%
2026-05-07	0	5.910	5.890	5.910	5.790	5.930	3,580,703	21,000,022	5.8648	5.637	5.618	5.637	5.523	5.656	3,753,836	5.5943	2.78%
2026-05-06	0	5.750	5.740	5.750	5.710	5.910	4,021,900	23,179,360	5.7633	5.485	5.475	5.485	5.447	5.637	4,216,365	5.4975	-2.21%
2026-05-05	0	5.880	5.870	5.880	5.760	5.910	732,800	4,267,798	5.8240	5.609	5.599	5.609	5.494	5.637	768,232	5.5553	-1.18%
2026-05-04	0	5.950	5.940	5.950	5.910	5.990	692,200	4,125,256	5.9596	5.676	5.666	5.676	5.637	5.714	725,669	5.6848	-0.17%
2026-04-30	0	5.960	5.950	5.960	5.890	6.020	28,184,000	159,936,022	5.6747	5.685	5.676	5.685	5.618	5.742	29,546,743	5.4130	-0.50%
2026-04-29	0	5.990	5.990	6.000	5.740	6.040	4,428,600	26,337,778	5.9472	5.714	5.714	5.723	5.475	5.761	4,642,730	5.6729	3.81%
2026-04-28	0	5.770	5.750	5.770	5.710	5.900	2,953,800	17,044,944	5.7705	5.504	5.485	5.504	5.447	5.628	3,096,621	5.5044	-1.37%
2026-04-27	0	5.850	5.840	5.850	5.840	5.930	2,824,800	16,599,139	5.8762	5.580	5.571	5.580	5.571	5.656	2,961,384	5.6052	0.34%
2026-04-24	0	5.830	5.820	5.830	5.760	5.880	1,977,800	11,499,292	5.8142	5.561	5.552	5.561	5.494	5.609	2,073,430	5.5460	-0.85%
2026-04-23	0	5.880	5.870	5.880	5.860	5.960	1,423,400	8,399,324	5.9009	5.609	5.599	5.609	5.590	5.685	1,492,224	5.6287	-0.68%
2026-04-22	0	5.920	5.910	5.920	5.870	6.020	2,032,400	12,002,074	5.9054	5.647	5.637	5.647	5.599	5.742	2,130,670	5.6330	-1.66%
2026-04-21	0	6.020	6.000	6.020	5.930	6.020	1,456,000	8,700,862	5.9759	5.742	5.723	5.742	5.656	5.742	1,526,400	5.7003	0.50%
2026-04-20	0	5.990	5.980	5.990	5.950	6.020	1,788,721	10,700,445	5.9822	5.714	5.704	5.714	5.676	5.742	1,875,209	5.7063	0.00%
2026-04-17	0	5.990	5.970	5.990	5.890	6.060	3,010,600	17,977,562	5.9714	5.714	5.695	5.714	5.618	5.781	3,156,167	5.6960	-0.17%
2026-04-16	0	6.000	5.980	6.000	5.860	6.010	5,281,000	31,413,126	5.9483	5.723	5.704	5.723	5.590	5.733	5,536,345	5.6740	2.39%
2026-04-15	0	5.860	5.840	5.860	5.810	5.940	2,077,200	12,190,820	5.8689	5.590	5.571	5.590	5.542	5.666	2,177,636	5.5982	0.17%
2026-04-14	0	5.850	5.840	5.850	5.780	5.890	2,099,795	12,223,791	5.8214	5.580	5.571	5.580	5.513	5.618	2,201,324	5.5529	1.21%
2026-04-13	0	5.780	5.770	5.780	5.700	5.860	3,232,600	18,661,748	5.7730	5.513	5.504	5.513	5.437	5.590	3,388,902	5.5067	-1.53%
2026-04-10	0	5.870	5.840	5.870	5.830	5.950	2,617,600	15,372,256	5.8727	5.599	5.571	5.599	5.561	5.676	2,744,165	5.6018	0.00%
2026-04-09	0	5.870	5.840	5.870	5.790	5.980	7,418,800	43,373,806	5.8465	5.599	5.571	5.599	5.523	5.704	7,777,511	5.5768	-2.00%
2026-04-08	0	5.990	5.990	6.010	5.900	6.020	7,195,060	43,010,243	5.9777	5.714	5.714	5.733	5.628	5.742	7,542,953	5.7020	1.53%
2026-04-02	0	5.900	5.890	5.900	5.770	5.900	5,181,800	30,199,870	5.8281	5.628	5.618	5.628	5.504	5.628	5,432,349	5.5593	1.72%
2026-04-01	0	5.800	5.790	5.800	5.760	5.860	3,353,400	19,423,116	5.7921	5.532	5.523	5.532	5.494	5.590	3,515,542	5.5249	1.22%
2026-03-31	0	5.730	5.730	5.740	5.670	5.780	6,408,930	36,830,400	5.7467	5.466	5.466	5.475	5.408	5.513	6,718,812	5.4817	0.70%
2026-03-30	0	5.690	5.680	5.690	5.640	6.000	11,487,347	65,923,269	5.7388	5.428	5.418	5.428	5.380	5.723	12,042,779	5.4741	-4.69%
2026-03-27	0	5.970	5.970	6.000	5.830	6.070	5,150,400	30,783,961	5.9770	5.695	5.695	5.723	5.561	5.790	5,399,430	5.7013	0.84%
2026-03-26	0	5.920	5.910	5.920	5.880	6.040	2,091,800	12,414,292	5.9347	5.647	5.637	5.647	5.609	5.761	2,192,942	5.6610	-2.15%
2026-03-25	0	6.050	6.050	6.060	5.910	6.060	3,960,200	23,798,136	6.0093	5.771	5.771	5.781	5.637	5.781	4,151,682	5.7322	3.07%
2026-03-24	0	5.870	5.850	5.870	5.740	5.900	4,031,200	23,451,794	5.8176	5.599	5.580	5.599	5.475	5.628	4,226,115	5.5493	1.91%
2026-03-23	0	5.760	5.750	5.760	5.670	6.000	7,370,600	42,469,850	5.7621	5.494	5.485	5.494	5.408	5.723	7,726,981	5.4963	-4.00%
2026-03-20	0	6.000	6.000	6.020	6.000	6.210	7,424,600	44,947,574	6.0539	5.723	5.723	5.742	5.723	5.924	7,783,592	5.7747	-2.44%
2026-03-19	0	6.150	6.140	6.150	6.140	6.320	3,374,200	20,925,470	6.2016	5.866	5.857	5.866	5.857	6.029	3,537,348	5.9156	-3.00%
2026-03-18	0	6.340	6.340	6.350	6.330	6.540	6,475,200	41,776,350	6.4517	6.048	6.048	6.057	6.038	6.238	6,788,287	6.1542	-1.55%
2026-03-17	0	6.440	6.420	6.440	6.230	6.470	12,904,100	82,664,419	6.4061	6.143	6.124	6.143	5.943	6.172	13,528,035	6.1106	2.55%
2026-03-16	0	6.280	6.260	6.280	5.940	6.280	8,312,000	51,334,653	6.1760	5.990	5.971	5.990	5.666	5.990	8,713,899	5.8911	5.02%
2026-03-13	0	5.980	5.980	5.990	5.980	6.090	2,577,000	15,484,594	6.0088	5.704	5.704	5.714	5.704	5.809	2,701,602	5.7316	-1.48%
2026-03-12	0	6.070	6.060	6.070	6.000	6.100	1,698,000	10,262,122	6.0437	5.790	5.781	5.790	5.723	5.819	1,780,101	5.7649	-0.33%
2026-03-11	0	6.090	6.080	6.090	6.070	6.160	1,780,800	10,879,317	6.1092	5.809	5.800	5.809	5.790	5.876	1,866,905	5.8275	-0.33%
2026-03-10	0	6.110	6.110	6.120	6.070	6.170	1,761,600	10,773,848	6.1159	5.828	5.828	5.838	5.790	5.885	1,846,776	5.8339	0.66%
2026-03-09	0	6.070	6.060	6.070	5.940	6.110	4,630,600	27,784,476	6.0002	5.790	5.781	5.790	5.666	5.828	4,854,497	5.7235	-1.14%
2026-03-06	0	6.140	6.140	6.150	6.000	6.170	4,457,202	27,192,628	6.1008	5.857	5.857	5.866	5.723	5.885	4,672,715	5.8194	2.33%
2026-03-05	0	6.000	5.990	6.000	5.950	6.090	4,890,400	29,350,861	6.0017	5.723	5.714	5.723	5.676	5.809	5,126,859	5.7249	0.33%
2026-03-04	0	5.980	5.960	5.980	5.910	6.040	5,870,450	34,997,830	5.9617	5.704	5.685	5.704	5.637	5.761	6,154,296	5.6867	-0.99%
2026-03-03	0	6.040	6.040	6.050	6.020	6.250	7,452,400	45,378,743	6.0891	5.761	5.761	5.771	5.742	5.962	7,812,736	5.8083	-2.74%
2026-03-02	0	6.210	6.200	6.210	6.150	6.290	10,111,415	62,727,025	6.2036	5.924	5.914	5.924	5.866	6.000	10,600,319	5.9175	-2.66%
2026-02-27	0	6.380	6.370	6.380	6.360	6.460	6,214,400	39,753,065	6.3969	6.086	6.076	6.086	6.067	6.162	6,514,876	6.1019	0.31%
2026-02-26	0	6.360	6.350	6.360	6.360	6.490	5,286,600	33,836,014	6.4003	6.067	6.057	6.067	6.067	6.191	5,542,216	6.1051	-0.78%
2026-02-25	0	6.410	6.400	6.410	6.390	6.630	15,068,800	97,843,268	6.4931	6.114	6.105	6.114	6.095	6.324	15,797,401	6.1936	1.91%
2026-02-24	0	6.290	6.280	6.290	6.270	6.870	30,199,338	193,568,863	6.4097	6.000	5.990	6.000	5.981	6.553	31,659,526	6.1141	-8.18%
2026-02-23	0	6.850	6.850	6.860	6.800	7.000	2,376,883	16,301,755	6.8585	6.534	6.534	6.544	6.486	6.677	2,491,809	6.5421	0.00%
2026-02-20	0	6.850	6.850	6.860	6.770	7.200	3,973,900	27,233,979	6.8532	6.534	6.534	6.544	6.458	6.868	4,166,045	6.5371	-3.66%
2026-02-16	0	7.110	7.110	7.150	6.940	7.600	4,833,400	34,114,519	7.0581	6.782	6.782	6.820	6.620	7.249	5,067,103	6.7325	-4.69%
2026-02-13	0	7.460	7.460	7.470	7.100	7.500	15,956,600	117,762,751	7.3802	7.116	7.116	7.125	6.773	7.154	16,728,128	7.0398	3.76%
2026-02-12	0	7.190	7.190	7.210	7.100	7.390	10,992,641	78,994,980	7.1862	6.858	6.858	6.877	6.773	7.049	11,524,153	6.8547	-2.71%
2026-02-11	0	7.390	7.390	7.400	7.350	7.690	14,925,400	110,649,210	7.4135	7.049	7.049	7.059	7.011	7.335	15,647,068	7.0716	-4.27%
2026-02-10	0	7.720	7.720	7.730	7.500	7.920	23,793,860	184,979,171	7.7742	7.364	7.364	7.373	7.154	7.555	24,944,332	7.4157	2.93%
2026-02-09	0	7.500	7.500	7.520	7.430	7.650	11,458,200	86,430,389	7.5431	7.154	7.154	7.173	7.087	7.297	12,012,223	7.1952	1.90%
2026-02-06	0	7.360	7.340	7.360	7.150	7.400	6,299,632	46,152,699	7.3263	7.021	7.001	7.021	6.820	7.059	6,604,230	6.9884	1.80%
2026-02-05	0	7.230	7.230	7.240	7.030	7.280	5,396,928	38,842,777	7.1972	6.897	6.897	6.906	6.706	6.944	5,657,878	6.8653	1.12%
2026-02-04	0	7.150	7.150	7.160	7.090	7.370	4,575,500	32,910,228	7.1927	6.820	6.820	6.830	6.763	7.030	4,796,733	6.8610	-2.05%
2026-02-03	0	7.300	7.290	7.300	7.160	7.430	5,106,200	37,268,009	7.2986	6.963	6.954	6.963	6.830	7.087	5,353,093	6.9620	0.55%
2026-02-02	0	7.260	7.260	7.270	7.210	7.520	8,050,200	58,946,697	7.3224	6.925	6.925	6.935	6.877	7.173	8,439,440	6.9847	-1.09%
2026-01-30	0	7.340	7.340	7.350	7.180	7.380	6,159,800	45,006,722	7.3065	7.001	7.001	7.011	6.849	7.040	6,457,636	6.9695	1.10%
2026-01-29	0	7.260	7.250	7.260	7.090	7.350	5,084,937	36,888,425	7.2545	6.925	6.916	6.925	6.763	7.011	5,330,802	6.9199	1.54%
2026-01-28	0	7.150	7.140	7.150	7.050	7.150	5,007,200	35,607,212	7.1112	6.820	6.811	6.820	6.725	6.820	5,249,306	6.7832	1.27%
2026-01-27	0	7.060	7.050	7.060	7.030	7.190	3,034,600	21,462,206	7.0725	6.734	6.725	6.734	6.706	6.858	3,181,328	6.7463	-1.26%
2026-01-26	0	7.150	7.140	7.150	7.120	7.200	3,182,200	22,761,140	7.1526	6.820	6.811	6.820	6.792	6.868	3,336,065	6.8228	0.00%
2026-01-23	0	7.150	7.100	7.150	7.050	7.170	2,772,600	19,742,560	7.1206	6.820	6.773	6.820	6.725	6.839	2,906,660	6.7922	1.42%
2026-01-22	0	7.050	7.050	7.060	7.010	7.130	3,651,000	25,756,866	7.0547	6.725	6.725	6.734	6.687	6.801	3,827,532	6.7294	0.00%
2026-01-21	0	7.050	7.040	7.050	6.970	7.170	4,253,000	29,912,546	7.0333	6.725	6.715	6.725	6.649	6.839	4,458,640	6.7089	-1.40%
2026-01-20	0	7.150	7.130	7.150	7.080	7.200	2,095,402	14,971,713	7.1450	6.820	6.801	6.820	6.753	6.868	2,196,718	6.8155	1.71%
2026-01-19	0	7.030	7.030	7.050	6.980	7.190	2,514,894	17,729,840	7.0499	6.706	6.706	6.725	6.658	6.858	2,636,493	6.7248	-0.71%
2026-01-16	0	7.080	7.060	7.080	7.030	7.200	2,233,400	15,804,105	7.0763	6.753	6.734	6.753	6.706	6.868	2,341,389	6.7499	-0.84%
2026-01-15	0	7.140	7.120	7.140	7.050	7.270	3,504,477	24,931,188	7.1141	6.811	6.792	6.811	6.725	6.935	3,673,924	6.7860	-1.52%
2026-01-14	0	7.250	7.230	7.250	7.140	7.330	4,185,170	30,292,433	7.2380	6.916	6.897	6.916	6.811	6.992	4,387,530	6.9042	-0.14%
2026-01-13	0	7.260	7.250	7.260	7.190	7.350	6,045,202	43,990,070	7.2769	6.925	6.916	6.925	6.858	7.011	6,337,497	6.9412	3.86%
2026-01-09	0	6.990	6.970	6.990	6.870	7.000	3,640,863	25,272,545	6.9414	6.668	6.649	6.668	6.553	6.677	3,816,905	6.6212	0.58%
2026-01-08	0	6.950	6.930	6.950	6.850	7.010	3,759,400	26,001,280	6.9163	6.629	6.610	6.629	6.534	6.687	3,941,173	6.5973	0.58%
2026-01-07	0	6.910	6.890	6.910	6.810	6.980	3,736,250	25,830,402	6.9135	6.591	6.572	6.591	6.496	6.658	3,916,904	6.5946	0.29%
2026-01-06	0	6.890	6.880	6.890	6.830	6.920	3,888,200	26,747,394	6.8791	6.572	6.563	6.572	6.515	6.601	4,076,201	6.5618	0.29%
2026-01-05	0	6.870	6.850	6.870	6.830	6.980	3,358,362	23,222,697	6.9149	6.553	6.534	6.553	6.515	6.658	3,520,744	6.5960	-1.01%
2025-12-31	0	6.940	6.930	6.940	6.730	6.990	4,189,687	28,960,243	6.9123	6.620	6.610	6.620	6.420	6.668	4,392,265	6.5935	3.12%
2025-12-30	0	6.730	6.710	6.730	6.680	6.850	4,347,400	29,425,040	6.7684	6.420	6.401	6.420	6.372	6.534	4,557,604	6.4563	0.45%
2025-12-29	0	6.700	6.670	6.700	6.660	6.870	4,093,258	27,700,434	6.7673	6.391	6.362	6.391	6.353	6.553	4,291,174	6.4552	-1.03%
2025-12-24	0	6.770	6.750	6.770	6.730	6.800	1,514,587	10,250,704	6.7680	6.458	6.439	6.458	6.420	6.486	1,587,820	6.4558	-0.44%
2025-12-23	0	6.800	6.780	6.800	6.750	6.920	2,821,600	19,289,524	6.8364	6.486	6.467	6.486	6.439	6.601	2,958,029	6.5211	-0.44%
2025-12-22	0	6.830	6.830	6.840	6.800	6.950	3,306,541	22,668,420	6.8556	6.515	6.515	6.525	6.486	6.629	3,466,418	6.5394	-1.44%
2025-12-19	0	6.930	6.930	6.940	6.840	6.940	2,677,600	18,457,450	6.8933	6.610	6.610	6.620	6.525	6.620	2,807,066	6.5754	0.43%
2025-12-18	0	6.900	6.900	6.910	6.690	6.950	3,759,200	25,776,140	6.8568	6.582	6.582	6.591	6.381	6.629	3,940,964	6.5406	1.77%
2025-12-17	0	6.780	6.770	6.780	6.690	6.790	2,953,439	19,920,782	6.7449	6.467	6.458	6.467	6.381	6.477	3,096,243	6.4339	0.74%
2025-12-16	0	6.730	6.730	6.750	6.630	6.940	7,966,002	53,537,200	6.7207	6.420	6.420	6.439	6.324	6.620	8,351,171	6.4107	-2.46%
2025-12-15	0	6.900	6.900	6.910	6.820	7.140	9,179,800	63,221,591	6.8870	6.582	6.582	6.591	6.505	6.811	9,623,658	6.5694	-4.03%
2025-12-12	0	7.190	7.190	7.200	6.940	7.230	35,807,086	254,401,741	7.1048	6.858	6.858	6.868	6.620	6.897	37,538,418	6.7771	3.45%
2025-12-11	0	6.950	6.940	6.950	6.820	6.970	10,869,183	75,135,935	6.9127	6.629	6.620	6.629	6.505	6.649	11,394,726	6.5939	1.16%
2025-12-10	0	6.870	6.860	6.870	6.750	6.940	8,006,600	54,721,333	6.8345	6.553	6.544	6.553	6.439	6.620	8,393,732	6.5193	0.88%
2025-12-09	0	6.810	6.810	6.820	6.790	6.990	8,721,800	59,770,369	6.8530	6.496	6.496	6.505	6.477	6.668	9,143,513	6.5369	-1.87%
2025-12-08	0	6.940	6.920	6.940	6.900	7.090	4,085,400	28,498,498	6.9757	6.620	6.601	6.620	6.582	6.763	4,282,936	6.6540	-2.12%
2025-12-05	0	7.090	7.070	7.090	7.000	7.110	3,657,200	25,789,248	7.0516	6.763	6.744	6.763	6.677	6.782	3,834,032	6.7264	0.28%
2025-12-04	0	7.070	7.070	7.080	6.910	7.090	3,492,600	24,536,441	7.0253	6.744	6.744	6.753	6.591	6.763	3,661,473	6.7012	1.73%
2025-12-03	0	6.950	6.920	6.950	6.870	7.070	6,594,675	45,705,333	6.9306	6.629	6.601	6.629	6.553	6.744	6,913,538	6.6110	-1.84%
2025-12-02	0	7.080	7.040	7.080	7.000	7.310	6,801,800	48,251,322	7.0939	6.753	6.715	6.753	6.677	6.973	7,130,678	6.7667	-3.15%
2025-12-01	0	7.310	7.300	7.310	7.120	7.420	15,779,800	114,824,211	7.2767	6.973	6.963	6.973	6.792	7.078	16,542,779	6.9410	5.79%
2025-11-28	0	6.910	6.900	6.910	6.790	6.940	5,415,578	37,286,506	6.8850	6.591	6.582	6.591	6.477	6.620	5,677,430	6.5675	1.92%
2025-11-27	0	6.780	6.770	6.780	6.760	6.870	2,855,220	19,420,906	6.8019	6.467	6.458	6.467	6.448	6.553	2,993,275	6.4882	-0.59%
2025-11-26	0	6.820	6.810	6.820	6.810	6.950	6,191,800	42,459,034	6.8573	6.505	6.496	6.505	6.496	6.629	6,491,184	6.5410	-0.73%
2025-11-25	0	6.870	6.860	6.870	6.770	7.040	9,045,800	62,285,904	6.8856	6.553	6.544	6.553	6.458	6.715	9,483,179	6.5680	1.63%
2025-11-24	0	6.760	6.760	6.800	6.720	6.810	4,114,500	27,889,699	6.7784	6.448	6.448	6.486	6.410	6.496	4,313,443	6.4658	1.05%
2025-11-21	0	6.690	6.660	6.690	6.550	6.750	4,933,802	32,763,781	6.6407	6.381	6.353	6.381	6.248	6.439	5,172,359	6.3344	-0.45%
2025-11-20	0	6.720	6.710	6.720	6.660	6.920	10,181,627	68,536,285	6.7314	6.410	6.401	6.410	6.353	6.601	10,673,925	6.4209	-2.33%
2025-11-19	0	6.880	6.860	6.880	6.850	6.920	5,095,950	35,073,587	6.8826	6.563	6.544	6.563	6.534	6.601	5,342,348	6.5652	0.15%
2025-11-18	0	6.870	6.850	6.870	6.800	7.070	6,438,200	44,188,390	6.8635	6.553	6.534	6.553	6.486	6.744	6,749,498	6.5469	-1.72%
2025-11-17	0	6.990	6.960	6.990	6.850	7.210	16,026,539	111,418,163	6.9521	6.668	6.639	6.668	6.534	6.877	16,801,449	6.6315	-4.64%
2025-11-14	0	7.330	7.330	7.350	7.280	7.760	13,723,800	101,908,088	7.4256	6.992	6.992	7.011	6.944	7.402	14,387,368	7.0832	-6.74%
2025-11-13	0	7.860	7.860	7.870	7.680	8.000	8,747,178	68,198,940	7.7967	7.497	7.497	7.507	7.326	7.631	9,170,118	7.4371	0.77%
2025-11-12	0	7.800	7.790	7.800	7.640	8.070	11,320,600	87,983,833	7.7720	7.440	7.431	7.440	7.288	7.698	11,867,970	7.4136	-2.26%
2025-11-11	0	7.980	7.980	7.990	7.520	8.160	23,572,952	186,526,579	7.9127	7.612	7.612	7.621	7.173	7.784	24,712,743	7.5478	5.70%
2025-11-10	0	7.550	7.550	7.570	7.290	7.620	11,075,752	82,969,380	7.4911	7.202	7.202	7.221	6.954	7.269	11,611,283	7.1456	2.58%
2025-11-07	0	7.360	7.350	7.360	7.290	7.440	9,593,611	70,724,613	7.3721	7.021	7.011	7.021	6.954	7.097	10,057,478	7.0320	1.24%
2025-11-06	0	7.270	7.270	7.280	7.190	7.460	11,352,200	82,717,129	7.2864	6.935	6.935	6.944	6.858	7.116	11,901,098	6.9504	2.25%
2025-11-05	0	7.110	7.100	7.110	6.940	7.150	11,425,132	80,828,095	7.0746	6.782	6.773	6.782	6.620	6.820	11,977,556	6.7483	1.28%
2025-11-04	0	7.020	7.020	7.030	6.810	7.170	18,033,953	126,383,814	7.0081	6.696	6.696	6.706	6.496	6.839	18,905,924	6.6849	4.31%
2025-11-03	0	6.730	6.710	6.730	6.610	6.750	4,362,400	29,164,269	6.6854	6.420	6.401	6.420	6.305	6.439	4,573,329	6.3770	1.36%
2025-10-31	0	6.640	6.640	6.650	6.640	6.710	3,410,047	22,738,603	6.6681	6.334	6.334	6.343	6.334	6.401	3,574,928	6.3606	-0.90%
2025-10-30	0	6.700	6.690	6.700	6.670	6.950	6,485,600	43,772,019	6.7491	6.391	6.381	6.391	6.362	6.629	6,799,189	6.4378	-2.33%
2025-10-28	0	6.860	6.850	6.860	6.810	6.950	3,052,400	20,989,181	6.8763	6.544	6.534	6.544	6.496	6.629	3,199,989	6.5591	-0.15%
2025-10-27	0	6.870	6.860	6.870	6.840	6.920	2,658,800	18,287,554	6.8781	6.553	6.544	6.553	6.525	6.601	2,787,357	6.5609	0.29%
2025-10-24	0	6.850	6.840	6.850	6.770	6.860	3,224,599	22,014,585	6.8271	6.534	6.525	6.534	6.458	6.544	3,380,514	6.5122	0.59%
2025-10-23	0	6.810	6.800	6.810	6.700	6.850	3,942,600	26,777,510	6.7918	6.496	6.486	6.496	6.391	6.534	4,133,231	6.4786	0.15%
2025-10-22	0	6.800	6.800	6.810	6.730	6.820	3,699,964	25,068,467	6.7753	6.486	6.486	6.496	6.420	6.505	3,878,863	6.4628	-0.29%
2025-10-21	0	6.820	6.810	6.820	6.790	6.850	4,033,600	27,521,083	6.8230	6.505	6.496	6.505	6.477	6.534	4,228,631	6.5083	0.74%
2025-10-20	0	6.770	6.770	6.780	6.700	6.790	2,850,000	19,214,959	6.7421	6.458	6.458	6.467	6.391	6.477	2,987,802	6.4311	1.35%
2025-10-17	0	6.680	6.660	6.680	6.610	6.850	7,579,400	50,599,894	6.6760	6.372	6.353	6.372	6.305	6.534	7,945,876	6.3681	-2.20%
2025-10-16	0	6.830	6.810	6.830	6.750	6.850	2,754,576	18,695,402	6.7870	6.515	6.496	6.515	6.439	6.534	2,887,764	6.4740	0.00%
2025-10-15	0	6.830	6.800	6.830	6.730	6.840	4,150,776	28,237,429	6.8029	6.515	6.486	6.515	6.420	6.525	4,351,473	6.4892	1.64%
2025-10-14	0	6.720	6.700	6.720	6.690	6.960	6,025,360	40,929,673	6.7929	6.410	6.391	6.410	6.381	6.639	6,316,696	6.4796	-2.18%
2025-10-13	0	6.870	6.850	6.870	6.710	6.940	11,363,200	77,279,986	6.8009	6.553	6.534	6.553	6.401	6.620	11,912,629	6.4872	-2.55%
2025-10-10	0	7.050	7.050	7.080	7.000	7.180	5,996,320	42,434,441	7.0767	6.725	6.725	6.753	6.677	6.849	6,286,252	6.7504	-0.84%
2025-10-09	0	7.110	7.100	7.110	7.080	7.420	17,111,000	122,550,503	7.1621	6.782	6.773	6.782	6.753	7.078	17,938,345	6.8318	-2.87%
2025-10-08	0	7.320	7.320	7.330	7.280	7.830	4,679,876	34,555,875	7.3839	6.982	6.982	6.992	6.944	7.469	4,906,156	7.0434	-4.69%
2025-10-06	0	7.680	7.660	7.680	7.630	7.820	933,200	7,152,000	7.6640	7.326	7.307	7.326	7.278	7.459	978,322	7.3105	-0.90%
2025-10-03	0	7.750	7.720	7.750	7.660	7.890	2,886,000	22,264,549	7.7147	7.393	7.364	7.393	7.307	7.526	3,025,543	7.3589	-1.65%
2025-10-02	0	7.880	7.870	7.880	7.810	8.010	1,553,989	12,247,137	7.8811	7.517	7.507	7.517	7.450	7.641	1,629,127	7.5176	-1.25%
2025-09-30	0	7.980	7.970	7.980	7.860	8.120	9,567,087	75,994,914	7.9434	7.612	7.602	7.612	7.497	7.745	10,029,671	7.5770	-0.87%
2025-09-29	0	8.050	8.030	8.050	7.800	8.070	4,407,000	34,883,285	7.9154	7.679	7.660	7.679	7.440	7.698	4,620,086	7.5504	2.68%
2025-09-26	0	7.840	7.830	7.840	7.810	8.130	5,161,200	40,883,080	7.9212	7.478	7.469	7.478	7.450	7.755	5,410,753	7.5559	-2.73%
2025-09-25	0	8.060	8.040	8.060	8.030	8.260	4,834,774	39,210,178	8.1100	7.688	7.669	7.688	7.660	7.879	5,068,543	7.7360	-1.23%
2025-09-24	0	8.160	8.140	8.160	8.100	8.260	3,636,200	29,717,152	8.1726	7.784	7.765	7.784	7.726	7.879	3,812,016	7.7957	0.00%
2025-09-23	0	8.160	8.140	8.160	7.990	8.270	4,080,880	32,998,859	8.0862	7.784	7.765	7.784	7.621	7.889	4,278,197	7.7133	-0.85%
2025-09-22	0	8.230	8.220	8.230	8.140	8.580	8,921,600	73,907,476	8.2841	7.850	7.841	7.850	7.765	8.184	9,352,974	7.9020	-3.86%
2025-09-19	0	8.560	8.550	8.560	8.250	8.630	15,192,580	129,175,860	8.5026	8.165	8.156	8.165	7.869	8.232	15,927,166	8.1104	2.15%
2025-09-18	0	8.380	8.340	8.380	8.210	8.650	8,549,615	71,623,654	8.3774	7.994	7.955	7.994	7.831	8.251	8,963,003	7.9910	-0.59%
2025-09-17	0	8.430	8.420	8.430	8.300	8.440	6,878,404	57,575,177	8.3704	8.041	8.032	8.041	7.917	8.051	7,210,986	7.9844	0.00%
2025-09-16	0	8.430	8.400	8.430	8.300	8.550	7,979,896	67,046,981	8.4020	8.041	8.013	8.041	7.917	8.156	8,365,737	8.0145	0.60%
2025-09-15	0	8.380	8.380	8.400	8.210	8.530	6,955,862	58,243,228	8.3733	7.994	7.994	8.013	7.831	8.137	7,292,189	7.9871	-0.59%
2025-09-12	0	8.430	8.420	8.430	8.070	8.450	12,451,227	103,600,984	8.3205	8.041	8.032	8.041	7.698	8.060	13,053,264	7.9368	4.46%
2025-09-11	0	8.070	8.070	8.080	7.970	8.220	5,364,841	43,167,943	8.0465	7.698	7.698	7.707	7.602	7.841	5,624,240	7.6753	-2.06%
2025-09-10	0	8.240	8.230	8.240	8.170	8.440	7,537,319	62,388,689	8.2773	7.860	7.850	7.860	7.793	8.051	7,901,761	7.8955	0.73%
2025-09-09	0	8.180	8.180	8.190	8.000	8.200	6,751,911	54,733,964	8.1064	7.803	7.803	7.812	7.631	7.822	7,078,377	7.7326	0.74%
2025-09-08	0	8.120	8.110	8.120	7.750	8.190	9,179,866	73,497,884	8.0064	7.745	7.736	7.745	7.393	7.812	9,623,728	7.6372	4.77%
2025-09-05	0	7.750	7.730	7.750	7.600	7.790	7,547,255	57,977,199	7.6819	7.393	7.373	7.393	7.249	7.431	7,912,177	7.3276	2.24%
2025-09-04	0	7.580	7.570	7.580	7.480	7.830	4,448,000	33,747,681	7.5872	7.230	7.221	7.230	7.135	7.469	4,663,068	7.2372	-2.07%
2025-09-03	0	7.740	7.720	7.740	7.720	7.980	3,941,800	30,893,675	7.8375	7.383	7.364	7.383	7.364	7.612	4,132,393	7.4760	-2.15%
2025-09-02	0	7.910	7.900	7.910	7.580	7.950	8,532,448	65,933,027	7.7273	7.545	7.536	7.545	7.230	7.583	8,945,006	7.3709	1.54%
2025-09-01	0	7.790	7.780	7.790	7.650	7.860	3,676,272	28,585,427	7.7757	7.431	7.421	7.431	7.297	7.497	3,854,026	7.4170	0.65%
2025-08-29	0	7.740	7.740	7.760	7.690	7.860	4,228,265	32,790,392	7.7550	7.383	7.383	7.402	7.335	7.497	4,432,709	7.3974	-0.13%
2025-08-28	0	7.750	7.740	7.750	7.620	8.010	10,114,292	78,385,753	7.7500	7.393	7.383	7.393	7.269	7.641	10,603,335	7.3926	-2.76%
2025-08-27	0	7.970	7.940	7.970	7.900	8.240	5,533,840	44,658,102	8.0700	7.602	7.574	7.602	7.536	7.860	5,801,410	7.6978	-2.92%
2025-08-26	0	8.210	8.200	8.210	7.930	8.220	8,406,278	68,311,963	8.1263	7.831	7.822	7.831	7.564	7.841	8,812,735	7.7515	1.73%
2025-08-25	0	8.070	8.060	8.070	7.940	8.090	7,152,282	57,293,710	8.0105	7.698	7.688	7.698	7.574	7.717	7,498,107	7.6411	1.00%
2025-08-22	0	7.990	7.990	8.000	7.850	8.030	4,583,902	36,348,276	7.9295	7.621	7.621	7.631	7.488	7.660	4,805,541	7.5638	1.01%
2025-08-21	0	7.910	7.890	7.910	7.790	8.050	6,358,302	50,086,164	7.8773	7.545	7.526	7.545	7.431	7.679	6,665,736	7.5140	-1.37%
2025-08-20	0	8.020	8.020	8.030	7.850	8.110	6,350,000	50,464,918	7.9472	7.650	7.650	7.660	7.488	7.736	6,657,033	7.5807	-2.08%
2025-08-19	0	8.190	8.170	8.190	8.040	8.300	9,981,510	81,827,233	8.1979	7.812	7.793	7.812	7.669	7.917	10,464,132	7.8198	-0.49%
2025-08-18	0	8.230	8.200	8.230	7.810	8.340	25,061,610	204,832,739	8.1732	7.850	7.822	7.850	7.450	7.955	26,273,380	7.7962	5.92%
2025-08-15	0	7.770	7.760	7.770	7.580	7.770	5,534,400	42,500,174	7.6793	7.412	7.402	7.412	7.230	7.412	5,801,997	7.3251	1.44%
2025-08-14	0	7.660	7.620	7.660	7.530	7.860	7,551,800	57,808,554	7.6549	7.307	7.269	7.307	7.183	7.497	7,916,942	7.3019	-1.54%
2025-08-13	0	7.780	7.780	7.790	7.620	8.000	12,279,800	95,932,178	7.8122	7.421	7.421	7.431	7.269	7.631	12,873,549	7.4519	2.10%
2025-08-12	0	7.620	7.600	7.620	7.430	7.670	7,295,865	55,225,363	7.5694	7.269	7.249	7.269	7.087	7.316	7,648,632	7.2203	2.42%
2025-08-11	0	7.440	7.420	7.440	7.360	7.550	10,318,400	76,590,881	7.4227	7.097	7.078	7.097	7.021	7.202	10,817,312	7.0804	-0.40%
2025-08-08	0	7.470	7.460	7.470	7.330	7.490	7,283,600	53,893,878	7.3993	7.125	7.116	7.125	6.992	7.145	7,635,774	7.0581	0.27%
2025-08-07	0	7.450	7.440	7.450	7.350	7.470	7,706,939	57,042,772	7.4015	7.106	7.097	7.106	7.011	7.125	8,079,582	7.0601	0.40%
2025-08-06	0	7.420	7.410	7.420	7.390	7.980	24,487,415	183,309,745	7.4859	7.078	7.068	7.078	7.049	7.612	25,671,422	7.1406	-7.25%
2025-08-05	0	8.000	7.990	8.000	7.920	8.080	5,398,628	43,152,952	7.9933	7.631	7.621	7.631	7.555	7.707	5,659,661	7.6247	0.13%
2025-08-04	0	7.990	7.980	7.990	7.780	8.060	11,190,480	88,846,355	7.9395	7.621	7.612	7.621	7.421	7.688	11,731,558	7.5733	3.77%
2025-08-01	0	7.700	7.690	7.700	7.600	7.920	11,197,519	86,278,470	7.7051	7.345	7.335	7.345	7.249	7.555	11,738,938	7.3498	-1.16%
2025-07-31	0	7.790	7.790	7.800	7.750	8.170	9,405,480	74,465,824	7.9173	7.431	7.431	7.440	7.393	7.793	9,860,250	7.5521	-4.88%
2025-07-30	0	8.190	8.170	8.190	7.940	8.300	10,592,727	86,341,516	8.1510	7.812	7.793	7.812	7.574	7.917	11,104,903	7.7751	1.49%
2025-07-29	0	8.070	8.060	8.070	7.830	8.350	14,764,400	117,997,310	7.9920	7.698	7.688	7.698	7.469	7.965	15,478,283	7.6234	-1.34%
2025-07-28	0	8.180	8.180	8.200	8.120	8.550	25,098,235	210,035,462	8.3685	7.803	7.803	7.822	7.745	8.156	26,311,776	7.9826	1.24%
2025-07-25	0	8.080	8.050	8.080	7.990	8.240	9,199,242	74,504,364	8.0990	7.707	7.679	7.707	7.621	7.860	9,644,041	7.7254	1.38%
2025-07-24	0	7.970	7.960	7.970	7.610	8.030	7,417,200	58,058,786	7.8276	7.602	7.593	7.602	7.259	7.660	7,775,834	7.4666	4.18%
2025-07-23	0	7.650	7.640	7.650	7.600	7.770	4,064,400	31,119,258	7.6565	7.297	7.288	7.297	7.249	7.412	4,260,920	7.3034	-0.13%
2025-07-22	0	7.660	7.660	7.670	7.560	7.710	4,790,600	36,562,894	7.6322	7.307	7.307	7.316	7.211	7.354	5,022,233	7.2802	-0.52%
2025-07-21	0	7.700	7.690	7.700	7.540	7.930	13,346,612	102,021,307	7.6440	7.345	7.335	7.345	7.192	7.564	13,991,943	7.2914	-2.90%
2025-07-18	0	7.930	7.920	7.930	7.800	8.140	10,182,600	80,881,284	7.9431	7.564	7.555	7.564	7.440	7.765	10,674,945	7.5767	-1.86%
2025-07-17	0	8.080	8.060	8.080	7.860	8.220	13,656,400	110,271,462	8.0747	7.707	7.688	7.707	7.497	7.841	14,316,709	7.7023	1.89%
2025-07-16	0	7.930	7.920	7.930	7.670	8.050	10,824,600	85,713,841	7.9184	7.564	7.555	7.564	7.316	7.679	11,347,987	7.5532	2.32%
2025-07-15	0	7.750	7.740	7.750	7.570	7.800	5,654,728	43,484,794	7.6900	7.393	7.383	7.393	7.221	7.440	5,928,143	7.3353	0.52%
2025-07-14	0	7.710	7.710	7.720	7.390	7.880	11,727,400	89,657,720	7.6451	7.354	7.354	7.364	7.049	7.517	12,294,439	7.2925	4.47%
2025-07-11	0	7.380	7.380	7.390	7.290	7.480	5,810,600	43,016,534	7.4031	7.040	7.040	7.049	6.954	7.135	6,091,552	7.0617	0.96%
2025-07-10	0	7.310	7.310	7.320	7.250	7.490	3,986,356	29,274,176	7.3436	6.973	6.973	6.982	6.916	7.145	4,179,103	7.0049	-0.27%
2025-07-09	0	7.330	7.330	7.340	7.100	7.650	7,846,200	57,945,682	7.3852	6.992	6.992	7.001	6.773	7.297	8,225,577	7.0446	2.81%
2025-07-08	0	7.130	7.120	7.130	7.060	7.190	3,354,200	23,899,170	7.1251	6.801	6.792	6.801	6.734	6.858	3,516,381	6.7965	0.14%
2025-07-07	0	7.120	7.110	7.120	6.970	7.150	5,429,000	38,196,909	7.0357	6.792	6.782	6.792	6.649	6.820	5,691,501	6.7112	-1.25%
2025-07-04	0	7.210	7.200	7.210	7.170	7.320	4,216,400	30,520,422	7.2385	6.877	6.868	6.877	6.839	6.982	4,420,270	6.9047	-1.50%
2025-07-03	0	7.320	7.300	7.320	7.120	7.320	3,761,125	27,060,862	7.1949	6.982	6.963	6.982	6.792	6.982	3,942,982	6.8630	0.27%
2025-07-02	0	7.300	7.270	7.300	7.200	7.440	3,438,056	25,076,085	7.2937	6.963	6.935	6.963	6.868	7.097	3,604,292	6.9573	0.14%
2025-06-30	0	7.290	7.290	7.300	7.290	7.450	3,114,400	22,903,360	7.3540	6.954	6.954	6.963	6.954	7.106	3,264,986	7.0148	-0.82%
2025-06-27	0	7.350	7.340	7.350	7.070	7.370	4,280,600	31,046,516	7.2528	7.011	7.001	7.011	6.744	7.030	4,487,574	6.9183	3.81%
2025-06-26	0	7.400	7.380	7.400	7.320	7.540	5,627,400	41,688,960	7.4082	6.753	6.735	6.753	6.680	6.881	6,166,138	6.7610	-1.86%
2025-06-25	0	7.540	7.530	7.540	7.440	7.650	3,838,400	28,788,557	7.5001	6.881	6.872	6.881	6.790	6.982	4,205,868	6.8449	-0.53%
2025-06-24	0	7.580	7.570	7.580	7.440	7.630	3,197,800	24,172,688	7.5592	6.918	6.909	6.918	6.790	6.963	3,503,941	6.8987	1.74%
2025-06-23	0	7.450	7.430	7.450	7.330	7.600	9,405,057	71,960,378	7.6512	6.799	6.781	6.799	6.690	6.936	10,305,448	6.9828	-2.61%
2025-06-20	0	7.650	7.600	7.650	7.510	7.650	3,712,000	28,049,077	7.5563	6.982	6.936	6.982	6.854	6.982	4,067,367	6.8961	1.86%
2025-06-19	0	7.510	7.490	7.510	7.350	7.740	4,601,400	34,488,223	7.4952	6.854	6.836	6.854	6.708	7.064	5,041,914	6.8403	-2.97%
2025-06-18	0	7.740	7.730	7.740	7.700	7.950	4,702,800	36,650,907	7.7934	7.064	7.055	7.064	7.027	7.255	5,153,021	7.1125	-2.89%
2025-06-17	0	7.970	7.970	8.000	7.910	8.160	3,973,200	31,917,856	8.0333	7.274	7.274	7.301	7.219	7.447	4,353,573	7.3314	-0.38%
2025-06-16	0	8.000	8.000	8.010	7.940	8.350	9,081,300	73,987,960	8.1473	7.301	7.301	7.310	7.246	7.620	9,950,696	7.4355	-0.99%
2025-06-13	0	8.080	8.060	8.080	7.860	8.240	6,960,200	56,009,643	8.0471	7.374	7.356	7.374	7.173	7.520	7,626,533	7.3441	-0.98%
2025-06-12	0	8.160	8.150	8.160	7.760	8.210	10,250,400	82,195,773	8.0188	7.447	7.438	7.447	7.082	7.493	11,231,720	7.3182	3.68%
2025-06-11	0	7.870	7.840	7.870	7.750	8.000	4,443,200	34,929,499	7.8613	7.182	7.155	7.182	7.073	7.301	4,868,569	7.1745	0.64%
2025-06-10	0	7.820	7.810	7.820	7.600	7.910	6,294,000	49,159,755	7.8106	7.137	7.128	7.137	6.936	7.219	6,896,555	7.1282	0.26%
2025-06-09	0	7.800	7.790	7.800	7.430	7.880	6,604,000	51,190,798	7.7515	7.119	7.109	7.119	6.781	7.192	7,236,232	7.0742	4.42%
2025-06-06	0	7.470	7.460	7.470	7.450	7.690	3,600,000	27,161,448	7.5448	6.817	6.808	6.817	6.799	7.018	3,944,645	6.8857	-0.13%
2025-06-05	0	7.480	7.470	7.480	7.420	7.690	5,830,800	44,020,092	7.5496	6.826	6.817	6.826	6.772	7.018	6,389,010	6.8900	-1.06%
2025-06-04	0	7.560	7.540	7.560	7.110	7.640	8,050,000	59,685,489	7.4143	6.899	6.881	6.899	6.489	6.972	8,820,665	6.7666	6.03%
2025-06-03	0	7.130	7.130	7.150	7.050	7.190	3,509,200	25,011,546	7.1274	6.507	6.507	6.525	6.434	6.562	3,845,152	6.5047	1.42%
2025-06-02	0	7.030	7.030	7.040	6.840	7.090	1,146,998	7,987,024	6.9634	6.416	6.416	6.425	6.242	6.471	1,256,806	6.3550	-0.85%
2025-05-30	0	7.090	7.080	7.090	7.030	7.440	4,055,600	28,813,678	7.1047	6.471	6.461	6.471	6.416	6.790	4,443,862	6.4839	-3.67%
2025-05-29	0	7.360	7.340	7.360	7.250	7.410	4,725,400	34,602,624	7.3227	6.717	6.699	6.717	6.617	6.763	5,177,785	6.6829	0.96%
2025-05-28	0	7.290	7.290	7.310	7.210	7.470	4,885,800	35,713,363	7.3096	6.653	6.653	6.671	6.580	6.817	5,353,541	6.6710	-0.14%
2025-05-27	0	7.300	7.300	7.310	7.080	7.410	5,947,400	43,413,028	7.2995	6.662	6.662	6.671	6.461	6.763	6,516,773	6.6617	2.38%
2025-05-26	0	7.130	7.130	7.140	7.100	7.480	9,610,400	70,381,531	7.3235	6.507	6.507	6.516	6.480	6.826	10,530,449	6.6836	-0.83%
2025-05-23	0	7.190	7.180	7.190	6.960	7.500	20,967,600	153,342,998	7.3133	6.562	6.553	6.562	6.352	6.845	22,974,928	6.6744	4.05%
2025-05-22	0	6.910	6.900	6.910	6.910	7.150	4,084,600	28,590,586	6.9996	6.306	6.297	6.306	6.306	6.525	4,475,638	6.3880	-2.40%
2025-05-21	0	7.080	7.070	7.080	6.770	7.200	10,199,200	71,577,636	7.0180	6.461	6.452	6.461	6.179	6.571	11,175,618	6.4048	4.58%
2025-05-20	0	6.770	6.770	6.780	6.500	6.880	5,278,000	35,587,538	6.7426	6.179	6.179	6.188	5.932	6.279	5,783,288	6.1535	3.52%
2025-05-19	0	6.540	6.530	6.540	6.480	6.680	4,289,200	28,004,780	6.5291	5.969	5.959	5.969	5.914	6.096	4,699,826	5.9587	-2.39%
2025-05-16	0	6.700	6.690	6.700	6.630	6.730	1,884,200	12,598,319	6.6863	6.115	6.105	6.115	6.051	6.142	2,064,583	6.1021	0.45%
2025-05-15	0	6.670	6.660	6.670	6.630	6.780	2,074,600	13,856,531	6.6791	6.087	6.078	6.087	6.051	6.188	2,273,211	6.0956	-1.33%
2025-05-14	0	6.760	6.760	6.770	6.610	6.790	2,470,400	16,605,340	6.7217	6.169	6.169	6.179	6.032	6.197	2,706,903	6.1344	1.81%
2025-05-13	0	6.640	6.640	6.650	6.630	6.830	3,403,200	22,761,529	6.6883	6.060	6.060	6.069	6.051	6.233	3,729,005	6.1039	-2.50%
2025-05-12	0	6.810	6.790	6.810	6.590	6.870	6,810,200	45,791,508	6.7240	6.215	6.197	6.215	6.014	6.270	7,462,173	6.1365	3.50%
2025-05-09	0	6.580	6.560	6.580	6.550	6.600	2,033,000	13,353,925	6.5686	6.005	5.987	6.005	5.978	6.023	2,227,629	5.9947	-0.30%
2025-05-08	0	6.600	6.600	6.610	6.560	6.650	2,660,000	17,576,647	6.6078	6.023	6.023	6.032	5.987	6.069	2,914,654	6.0304	-0.60%
2025-05-07	0	6.640	6.640	6.650	6.620	6.790	3,469,200	23,145,673	6.6718	6.060	6.060	6.069	6.042	6.197	3,801,323	6.0888	-0.30%
2025-05-06	0	6.660	6.650	6.660	6.610	6.720	3,412,400	22,727,838	6.6604	6.078	6.069	6.078	6.032	6.133	3,739,085	6.0784	1.22%
2025-05-02	0	6.580	6.570	6.580	6.580	6.850	3,677,600	24,467,652	6.6532	6.005	5.996	6.005	6.005	6.252	4,029,674	6.0719	-3.94%
2025-04-30	0	6.850	6.850	6.860	6.730	6.870	2,373,200	16,143,690	6.8025	6.252	6.252	6.261	6.142	6.270	2,600,398	6.2082	1.18%
2025-04-29	0	6.770	6.760	6.770	6.630	6.810	1,633,200	11,010,668	6.7418	6.179	6.169	6.179	6.051	6.215	1,789,554	6.1527	1.35%
2025-04-28	0	6.680	6.680	6.700	6.640	6.770	1,811,800	12,124,422	6.6919	6.096	6.096	6.115	6.060	6.179	1,985,252	6.1072	-0.45%
2025-04-25	0	6.710	6.700	6.710	6.660	6.840	2,794,400	18,884,898	6.7581	6.124	6.115	6.124	6.078	6.242	3,061,921	6.1677	0.00%
2025-04-24	0	6.710	6.710	6.720	6.620	6.900	5,118,000	34,316,572	6.7051	6.124	6.124	6.133	6.042	6.297	5,607,971	6.1192	-2.33%
2025-04-23	0	6.870	6.860	6.870	6.810	7.040	6,281,000	43,227,072	6.8822	6.270	6.261	6.270	6.215	6.425	6,882,310	6.2809	-1.29%
2025-04-22	0	6.960	6.950	6.960	6.700	6.980	4,547,600	31,392,246	6.9030	6.352	6.343	6.352	6.115	6.370	4,982,963	6.2999	3.57%
2025-04-17	0	6.720	6.720	6.750	6.570	6.790	3,694,600	24,693,488	6.6837	6.133	6.133	6.160	5.996	6.197	4,048,302	6.0997	1.20%
2025-04-16	0	6.640	6.630	6.640	6.530	6.860	3,738,400	24,804,056	6.6349	6.060	6.051	6.060	5.959	6.261	4,096,295	6.0552	-3.21%
2025-04-15	0	6.860	6.830	6.860	6.780	6.890	1,578,200	10,788,009	6.8356	6.261	6.233	6.261	6.188	6.288	1,729,289	6.2384	0.44%
2025-04-14	0	6.830	6.800	6.830	6.750	6.860	3,368,234	22,919,784	6.8047	6.233	6.206	6.233	6.160	6.261	3,690,691	6.2102	1.19%
2025-04-11	0	6.750	6.740	6.750	6.710	6.910	5,434,200	36,940,404	6.7978	6.160	6.151	6.160	6.124	6.306	5,954,442	6.2038	-1.03%
2025-04-10	0	6.820	6.820	6.830	6.730	6.930	5,717,600	39,159,440	6.8489	6.224	6.224	6.233	6.142	6.325	6,264,973	6.2505	2.87%
2025-04-09	0	6.630	6.620	6.630	6.250	6.650	8,115,000	52,430,479	6.4609	6.051	6.042	6.051	5.704	6.069	8,891,888	5.8964	0.76%
2025-04-08	0	6.580	6.540	6.580	6.280	6.660	10,127,400	65,545,931	6.4721	6.005	5.969	6.005	5.731	6.078	11,096,944	5.9067	4.78%
2025-04-07	0	6.280	6.260	6.280	6.250	7.010	12,273,467	80,559,872	6.5637	5.731	5.713	5.731	5.704	6.398	13,448,465	5.9903	-15.25%
2025-04-03	0	7.410	7.410	7.420	7.280	7.440	3,531,600	25,946,245	7.3469	6.763	6.763	6.772	6.644	6.790	3,869,697	6.7050	-1.20%
2025-04-02	0	7.500	7.500	7.510	7.420	7.540	3,906,400	29,162,106	7.4652	6.845	6.845	6.854	6.772	6.881	4,280,378	6.8130	0.27%
2025-04-01	0	7.480	7.480	7.490	7.480	7.640	3,273,083	24,702,299	7.5471	6.826	6.826	6.836	6.826	6.972	3,586,431	6.8877	-1.06%
2025-03-31	0	7.560	7.560	7.580	7.470	7.760	4,037,800	30,400,527	7.5290	6.899	6.899	6.918	6.817	7.082	4,424,358	6.8712	-2.33%
2025-03-28	0	7.740	7.720	7.740	7.700	7.900	4,589,000	35,789,566	7.7990	7.064	7.046	7.064	7.027	7.210	5,028,327	7.1176	0.91%
2025-03-27	0	7.670	7.640	7.670	7.500	7.720	2,707,023	20,623,193	7.6184	7.000	6.972	7.000	6.845	7.046	2,966,179	6.9528	1.86%
2025-03-26	0	7.530	7.520	7.530	7.440	7.570	1,882,400	14,129,266	7.5060	6.872	6.863	6.872	6.790	6.909	2,062,611	6.8502	0.40%
2025-03-25	0	7.500	7.480	7.500	7.450	7.850	3,179,000	23,904,902	7.5196	6.845	6.826	6.845	6.799	7.164	3,483,341	6.8626	-2.09%
2025-03-24	0	7.660	7.660	7.670	7.570	7.730	1,636,810	12,501,675	7.6378	6.991	6.991	7.000	6.909	7.055	1,793,510	6.9705	0.00%
2025-03-21	0	7.660	7.650	7.660	7.580	7.810	4,235,800	32,493,051	7.6711	6.991	6.982	6.991	6.918	7.128	4,641,313	7.0008	-0.65%
2025-03-20	0	7.710	7.710	7.720	7.690	7.990	4,666,200	36,344,812	7.7890	7.036	7.036	7.046	7.018	7.292	5,112,918	7.1084	-3.14%
2025-03-19	0	7.960	7.960	7.970	7.900	8.060	4,600,600	36,655,510	7.9675	7.265	7.265	7.274	7.210	7.356	5,041,037	7.2714	-0.38%
2025-03-18	0	7.990	7.980	7.990	7.950	8.080	4,441,600	35,576,274	8.0098	7.292	7.283	7.292	7.255	7.374	4,866,816	7.3100	0.25%
2025-03-17	0	7.970	7.970	7.980	7.950	8.070	3,736,200	29,896,731	8.0019	7.274	7.274	7.283	7.255	7.365	4,093,884	7.3028	-0.25%
2025-03-14	0	7.990	7.990	8.000	7.800	8.060	4,549,700	36,189,304	7.9542	7.292	7.292	7.301	7.119	7.356	4,985,264	7.2593	0.76%
2025-03-13	0	7.930	7.930	7.940	7.700	8.000	6,614,600	51,861,860	7.8405	7.237	7.237	7.246	7.027	7.301	7,247,847	7.1555	3.12%
2025-03-12	0	7.690	7.690	7.700	7.670	7.900	6,999,800	54,499,510	7.7859	7.018	7.018	7.027	7.000	7.210	7,669,924	7.1056	-2.41%
2025-03-11	0	7.880	7.870	7.880	7.610	7.900	9,225,523	71,322,942	7.7310	7.192	7.182	7.192	6.945	7.210	10,108,726	7.0556	0.38%
2025-03-10	0	7.850	7.830	7.850	7.670	7.940	4,508,909	35,088,145	7.7820	7.164	7.146	7.164	7.000	7.246	4,940,568	7.1020	-0.38%
2025-03-07	0	7.880	7.860	7.880	7.780	8.000	8,443,794	66,336,859	7.8563	7.192	7.173	7.192	7.100	7.301	9,252,159	7.1699	-1.50%
2025-03-06	0	8.000	7.970	8.000	7.820	8.050	10,901,863	86,606,466	7.9442	7.301	7.274	7.301	7.137	7.347	11,945,550	7.2501	3.23%
2025-03-05	0	7.750	7.750	7.760	7.330	7.830	10,866,200	83,190,810	7.6559	7.073	7.073	7.082	6.690	7.146	11,906,473	6.9870	5.73%
2025-03-04	0	7.330	7.310	7.330	7.110	7.460	9,570,348	69,155,965	7.2261	6.690	6.671	6.690	6.489	6.808	10,486,563	6.5947	-1.74%
2025-03-03	0	7.460	7.450	7.460	7.420	7.720	5,255,691	39,700,126	7.5537	6.808	6.799	6.808	6.772	7.046	5,758,843	6.8938	-1.19%
2025-02-28	0	7.550	7.540	7.550	7.490	7.880	8,858,766	67,591,149	7.6299	6.890	6.881	6.890	6.836	7.192	9,706,858	6.9632	-2.58%
2025-02-27	0	7.750	7.720	7.750	7.560	7.980	10,954,600	84,288,701	7.6944	7.073	7.046	7.073	6.899	7.283	12,003,336	7.0221	-2.39%
2025-02-26	0	7.940	7.940	7.950	7.780	8.010	9,286,461	73,380,533	7.9019	7.246	7.246	7.255	7.100	7.310	10,175,498	7.2115	2.45%
2025-02-25	0	7.750	7.740	7.750	7.660	7.940	10,826,222	84,052,914	7.7638	7.073	7.064	7.073	6.991	7.246	11,862,668	7.0855	-3.00%
2025-02-24	0	7.990	7.980	7.990	7.950	8.310	12,202,200	98,910,522	8.1060	7.292	7.283	7.292	7.255	7.584	13,370,375	7.3977	-2.80%
2025-02-21	0	8.220	8.220	8.230	7.970	8.230	14,672,200	118,577,886	8.0818	7.502	7.502	7.511	7.274	7.511	16,076,840	7.3757	2.24%
2025-02-20	0	8.040	8.040	8.050	8.030	8.420	11,297,400	91,892,234	8.1339	7.338	7.338	7.347	7.328	7.684	12,378,954	7.4233	-3.83%
2025-02-19	0	8.360	8.360	8.370	8.230	8.550	13,473,462	112,385,532	8.3413	7.630	7.630	7.639	7.511	7.803	14,763,341	7.6125	-0.24%
2025-02-18	0	8.380	8.370	8.390	8.230	8.530	16,220,548	135,567,043	8.3577	7.648	7.639	7.657	7.511	7.785	17,773,418	7.6275	-1.06%
2025-02-17	0	8.470	8.470	8.480	8.330	9.800	48,487,500	420,655,119	8.6755	7.730	7.730	7.739	7.602	8.944	53,129,440	7.9176	-10.18%
2025-02-14	0	9.430	9.430	9.440	9.230	9.700	26,751,200	252,844,138	9.4517	8.606	8.606	8.615	8.424	8.853	29,312,220	8.6259	2.84%
2025-02-13	0	9.170	9.150	9.170	8.940	9.720	33,339,882	311,288,402	9.3368	8.369	8.351	8.369	8.159	8.871	36,531,668	8.5211	0.33%
2025-02-12	0	9.140	9.140	9.150	8.180	9.950	71,392,516	661,117,914	9.2603	8.341	8.341	8.351	7.465	9.081	78,227,262	8.4512	12.42%
2025-02-11	0	8.130	8.120	8.130	7.930	8.220	10,058,920	81,141,585	8.0666	7.420	7.411	7.420	7.237	7.502	11,021,908	7.3618	-0.12%
2025-02-10	0	8.140	8.110	8.140	8.020	8.300	10,772,200	87,970,638	8.1665	7.429	7.401	7.429	7.319	7.575	11,803,474	7.4529	2.26%
2025-02-07	0	7.960	7.960	7.970	7.850	8.420	13,805,400	111,861,717	8.1028	7.265	7.265	7.274	7.164	7.684	15,127,057	7.3948	1.14%
2025-02-06	0	7.870	7.870	7.880	7.610	7.880	9,486,520	73,356,198	7.7327	7.182	7.182	7.192	6.945	7.192	10,394,710	7.0571	2.74%
2025-02-05	0	7.660	7.660	7.670	7.430	8.510	22,571,504	173,935,153	7.7060	6.991	6.991	7.000	6.781	7.766	24,732,382	7.0327	-11.24%
2025-02-04	0	8.630	8.630	8.650	8.250	8.690	4,056,400	34,348,688	8.4678	7.876	7.876	7.894	7.529	7.931	4,444,739	7.7279	2.62%
2025-02-03	0	8.410	8.400	8.410	8.020	8.800	7,627,000	63,328,019	8.3031	7.675	7.666	7.675	7.319	8.031	8,357,169	7.5777	-1.64%
2025-01-28	0	8.550	8.540	8.550	8.250	8.550	2,898,600	24,364,898	8.4057	7.803	7.794	7.803	7.529	7.803	3,176,097	7.6713	3.39%
2025-01-27	0	8.270	8.260	8.270	8.070	8.350	14,298,638	117,310,335	8.2043	7.547	7.538	7.547	7.365	7.620	15,667,515	7.4875	2.22%
2025-01-24	0	8.090	8.090	8.110	7.920	8.170	5,762,962	46,596,871	8.0856	7.383	7.383	7.401	7.228	7.456	6,314,678	7.3791	0.50%
2025-01-23	0	8.050	8.050	8.060	7.870	8.080	6,613,700	52,910,144	8.0001	7.347	7.347	7.356	7.182	7.374	7,246,861	7.3011	2.29%
2025-01-22	0	7.870	7.840	7.870	7.770	7.940	4,148,170	32,453,034	7.8235	7.182	7.155	7.182	7.091	7.246	4,545,294	7.1399	-0.88%
2025-01-21	0	7.940	7.940	7.950	7.800	8.100	3,192,200	25,336,700	7.9371	7.246	7.246	7.255	7.119	7.392	3,497,805	7.2436	-0.38%
2025-01-20	0	7.970	7.950	7.970	7.900	8.260	8,042,000	64,927,228	8.0735	7.274	7.255	7.274	7.210	7.538	8,811,899	7.3681	3.37%
2025-01-17	0	7.710	7.680	7.710	7.550	7.840	1,533,200	11,866,002	7.7394	7.036	7.009	7.036	6.890	7.155	1,679,981	7.0632	-0.52%
2025-01-16	0	7.750	7.730	7.750	7.390	7.790	3,222,000	24,721,313	7.6727	7.073	7.055	7.073	6.744	7.109	3,530,457	7.0023	4.87%
2025-01-15	0	7.390	7.380	7.390	7.290	7.500	3,576,880	26,402,432	7.3814	6.744	6.735	6.744	6.653	6.845	3,919,312	6.7365	-1.47%
2025-01-14	0	7.500	7.480	7.500	7.170	7.580	4,294,400	32,096,034	7.4739	6.845	6.826	6.845	6.544	6.918	4,705,523	6.8209	4.46%
2025-01-13	0	7.180	7.120	7.180	7.050	7.200	2,458,600	17,497,128	7.1167	6.553	6.498	6.553	6.434	6.571	2,693,974	6.4949	0.00%
2025-01-10	0	7.180	7.130	7.180	7.000	7.290	4,829,250	34,333,131	7.1094	6.553	6.507	6.553	6.388	6.653	5,291,577	6.4883	-1.78%
2025-01-09	0	7.310	7.280	7.310	7.210	7.430	3,435,377	25,192,530	7.3333	6.671	6.644	6.671	6.580	6.781	3,764,262	6.6926	1.39%
2025-01-08	0	7.210	7.200	7.210	7.110	7.350	2,857,000	20,578,962	7.2030	6.580	6.571	6.580	6.489	6.708	3,130,514	6.5737	-0.69%
2025-01-07	0	7.260	7.220	7.260	7.150	7.800	8,140,600	59,245,411	7.2778	6.626	6.589	6.626	6.525	7.119	8,919,938	6.6419	-3.59%
2025-01-06	0	7.530	7.520	7.530	7.500	7.980	6,823,751	52,524,772	7.6973	6.872	6.863	6.872	6.845	7.283	7,477,021	7.0248	-4.68%
2025-01-03	0	7.900	7.850	7.900	7.790	8.100	3,141,750	24,701,618	7.8624	7.210	7.164	7.210	7.109	7.392	3,442,525	7.1754	-1.37%
2025-01-02	0	8.010	7.970	8.010	7.910	8.190	4,399,000	35,502,846	8.0707	7.310	7.274	7.310	7.219	7.474	4,820,137	7.3655	0.25%
2024-12-31	0	7.990	7.980	7.990	7.770	7.990	2,001,600	15,841,344	7.9143	7.292	7.283	7.292	7.091	7.292	2,193,223	7.2229	1.27%
2024-12-30	0	7.890	7.860	7.890	7.700	8.190	8,588,600	67,633,836	7.8748	7.201	7.173	7.201	7.027	7.474	9,410,828	7.1868	-3.31%
2024-12-27	0	8.160	8.160	8.170	8.070	8.580	7,600,200	62,484,986	8.2215	7.447	7.447	7.456	7.365	7.830	8,327,803	7.5032	-5.66%
2024-12-24	0	8.650	8.610	8.650	8.520	8.740	1,286,886	11,045,112	8.5828	7.894	7.858	7.894	7.776	7.976	1,410,086	7.8329	-1.03%
2024-12-23	0	8.740	8.730	8.740	8.530	8.750	2,043,801	17,762,845	8.6911	7.976	7.967	7.976	7.785	7.986	2,239,464	7.9317	2.46%
2024-12-20	0	8.530	8.530	8.550	8.520	8.780	5,758,000	49,403,230	8.5799	7.785	7.785	7.803	7.776	8.013	6,309,241	7.8303	-2.85%
2024-12-19	0	8.780	8.770	8.780	8.710	8.960	3,108,800	27,362,428	8.8016	8.013	8.004	8.013	7.949	8.177	3,406,420	8.0326	-2.23%
2024-12-18	0	8.980	8.970	8.980	8.760	9.240	4,305,800	39,022,146	9.0627	8.195	8.186	8.195	7.995	8.433	4,718,015	8.2709	2.39%
2024-12-17	0	8.770	8.760	8.770	8.500	9.160	6,681,374	58,046,276	8.6878	8.004	7.995	8.004	7.757	8.360	7,321,014	7.9287	-1.68%
2024-12-16	0	8.920	8.910	8.920	8.890	9.460	9,894,377	90,476,235	9.1442	8.141	8.132	8.141	8.113	8.633	10,841,613	8.3453	-1.55%
2024-12-13	0	9.060	9.010	9.060	8.830	9.490	7,805,600	71,241,496	9.1270	8.268	8.223	8.268	8.059	8.661	8,552,867	8.3295	-1.74%
2024-12-12	0	9.220	9.210	9.220	9.100	9.390	7,766,800	71,939,218	9.2624	8.414	8.405	8.414	8.305	8.570	8,510,353	8.4531	-0.86%
2024-12-11	0	9.300	9.280	9.300	8.670	9.400	8,684,177	79,817,942	9.1912	8.487	8.469	8.487	7.912	8.579	9,515,555	8.3882	5.08%
2024-12-10	0	8.850	8.840	8.850	8.640	9.550	23,496,981	214,713,456	9.1379	8.077	8.068	8.077	7.885	8.716	25,746,459	8.3395	3.27%
2024-12-09	0	8.570	8.570	8.580	8.100	8.580	5,516,800	45,540,418	8.2549	7.821	7.821	7.830	7.392	7.830	6,044,950	7.5336	2.15%
2024-12-06	0	8.390	8.390	8.400	8.290	8.800	5,685,357	48,158,792	8.4707	7.657	7.657	7.666	7.566	8.031	6,229,643	7.7306	-3.12%
2024-12-05	0	8.660	8.600	8.660	8.500	8.680	2,775,200	23,853,621	8.5953	7.903	7.849	7.903	7.757	7.922	3,040,883	7.8443	0.12%
2024-12-04	0	8.650	8.630	8.650	8.590	8.980	1,809,100	15,743,017	8.7021	7.894	7.876	7.894	7.839	8.195	1,982,294	7.9418	-2.26%
2024-12-03	0	8.850	8.850	8.880	8.790	9.050	3,090,200	27,476,560	8.8915	8.077	8.077	8.104	8.022	8.259	3,386,040	8.1147	-2.21%
2024-12-02	0	9.050	9.010	9.050	8.660	9.150	4,507,204	40,786,067	9.0491	8.259	8.223	8.259	7.903	8.351	4,938,700	8.2585	2.14%
2024-11-29	0	8.860	8.810	8.860	8.240	9.130	9,492,326	83,757,566	8.8237	8.086	8.040	8.086	7.520	8.332	10,401,072	8.0528	6.75%
2024-11-28	0	8.300	8.300	8.310	8.240	8.590	3,284,840	27,565,772	8.3918	7.575	7.575	7.584	7.520	7.839	3,599,313	7.6586	-1.54%
2024-11-27	0	8.430	8.420	8.430	7.960	8.490	6,160,502	50,956,177	8.2714	7.693	7.684	7.693	7.265	7.748	6,750,276	7.5488	4.20%
2024-11-26	0	8.090	8.080	8.090	7.920	8.210	2,622,601	21,255,489	8.1047	7.383	7.374	7.383	7.228	7.493	2,873,675	7.3966	1.51%
2024-11-25	0	7.970	7.960	7.970	7.840	8.160	3,731,400	29,794,370	7.9848	7.274	7.265	7.274	7.155	7.447	4,088,625	7.2871	-1.12%
2024-11-22	0	8.060	8.040	8.060	8.040	8.370	1,968,600	16,066,530	8.1614	7.356	7.338	7.356	7.338	7.639	2,157,063	7.4483	-2.18%
2024-11-21	0	8.240	8.230	8.240	8.060	8.340	1,965,400	16,149,650	8.2170	7.520	7.511	7.520	7.356	7.611	2,153,557	7.4991	0.12%
2024-11-20	0	8.230	8.200	8.230	7.980	8.580	3,815,000	31,772,708	8.3284	7.511	7.484	7.511	7.283	7.830	4,180,228	7.6007	2.62%
2024-11-19	0	8.020	8.000	8.020	7.880	8.190	3,449,200	27,582,010	7.9966	7.319	7.301	7.319	7.192	7.474	3,779,408	7.2980	1.78%
2024-11-18	0	7.880	7.880	7.900	7.860	8.490	4,446,000	35,688,058	8.0270	7.192	7.192	7.210	7.173	7.748	4,871,637	7.3257	-5.97%
2024-11-15	0	8.380	8.360	8.380	7.890	8.480	7,441,600	61,128,056	8.2144	7.648	7.630	7.648	7.201	7.739	8,154,020	7.4967	5.54%
2024-11-14	0	7.940	7.910	7.940	7.840	8.350	4,777,000	38,552,523	8.0704	7.246	7.219	7.246	7.155	7.620	5,234,325	7.3653	-2.58%
2024-11-13	0	8.150	8.130	8.150	8.010	8.300	2,758,800	22,366,576	8.1074	7.438	7.420	7.438	7.310	7.575	3,022,913	7.3990	-2.16%
2024-11-12	0	8.330	8.320	8.330	8.260	8.690	9,698,509	81,905,972	8.4452	7.602	7.593	7.602	7.538	7.931	10,626,994	7.7074	-2.12%
2024-11-11	0	8.510	8.500	8.510	8.150	8.590	6,915,400	57,786,681	8.3562	7.766	7.757	7.766	7.438	7.839	7,577,444	7.6261	-0.35%
2024-11-08	0	8.540	8.510	8.540	8.490	8.920	3,913,738	33,956,129	8.6761	7.794	7.766	7.794	7.748	8.141	4,288,419	7.9181	-2.73%
2024-11-07	0	8.780	8.770	8.790	8.360	8.860	6,419,000	55,596,398	8.6612	8.013	8.004	8.022	7.630	8.086	7,033,522	7.9045	1.62%
2024-11-06	0	8.640	8.600	8.640	8.250	8.870	8,897,873	76,286,014	8.5735	7.885	7.849	7.885	7.529	8.095	9,749,709	7.8244	4.10%
2024-11-05	0	8.300	8.280	8.300	7.810	8.300	6,875,092	55,936,772	8.1361	7.575	7.557	7.575	7.128	7.575	7,533,277	7.4253	6.14%
2024-11-04	0	7.820	7.820	7.850	7.400	8.000	3,683,150	29,074,878	7.8940	7.137	7.137	7.164	6.753	7.301	4,035,756	7.2043	2.36%
2024-11-01	0	7.640	7.630	7.640	7.530	7.960	2,823,200	21,673,749	7.6770	6.972	6.963	6.972	6.872	7.265	3,093,478	7.0063	-2.30%
2024-10-31	0	7.820	7.820	7.860	7.420	7.970	5,909,702	46,641,896	7.8924	7.137	7.137	7.173	6.772	7.274	6,475,466	7.2029	1.82%
2024-10-30	0	7.680	7.670	7.680	7.590	7.930	4,737,379	36,694,006	7.7456	7.009	7.000	7.009	6.927	7.237	5,190,911	7.0689	-0.90%
2024-10-29	0	7.750	7.750	7.770	7.560	7.960	10,919,908	84,371,209	7.7264	7.073	7.073	7.091	6.899	7.265	11,965,323	7.0513	3.06%
2024-10-28	0	7.520	7.520	7.540	7.160	7.600	6,569,000	48,848,609	7.4362	6.863	6.863	6.881	6.534	6.936	7,197,882	6.7865	5.03%
2024-10-25	0	7.160	7.150	7.160	6.990	7.210	2,770,000	19,775,624	7.1392	6.534	6.525	6.534	6.379	6.580	3,035,185	6.5155	3.17%
2024-10-24	0	6.940	6.930	6.940	6.900	7.150	1,810,600	12,631,068	6.9762	6.334	6.325	6.334	6.297	6.525	1,983,937	6.3667	-2.12%
2024-10-23	0	7.090	7.080	7.090	7.050	7.260	2,486,800	17,797,296	7.1567	6.471	6.461	6.471	6.434	6.626	2,724,873	6.5314	-0.98%
2024-10-22	0	7.160	7.160	7.170	6.870	7.200	4,271,800	30,287,976	7.0902	6.534	6.534	6.544	6.270	6.571	4,680,760	6.4707	3.92%
2024-10-21	0	6.890	6.880	6.890	6.790	7.160	4,551,400	31,783,874	6.9833	6.288	6.279	6.288	6.197	6.534	4,987,127	6.3732	-0.58%
2024-10-18	0	6.930	6.930	6.970	6.490	6.990	6,351,000	42,977,210	6.7670	6.325	6.325	6.361	5.923	6.379	6,959,012	6.1758	5.80%
2024-10-17	0	6.550	6.550	6.560	6.450	6.920	5,036,600	33,657,295	6.6825	5.978	5.978	5.987	5.886	6.315	5,518,778	6.0987	-2.38%
2024-10-16	0	6.710	6.700	6.710	6.590	6.900	4,005,800	27,060,882	6.7554	6.124	6.115	6.124	6.014	6.297	4,389,294	6.1652	0.60%
2024-10-15	0	6.670	6.660	6.670	6.600	7.290	11,002,200	75,184,440	6.8336	6.087	6.078	6.087	6.023	6.653	12,055,493	6.2365	-7.75%
2024-10-14	0	7.230	7.230	7.270	6.810	7.420	10,669,739	76,285,094	7.1497	6.598	6.598	6.635	6.215	6.772	11,691,204	6.5250	-2.56%
2024-10-10	0	7.420	7.420	7.430	7.190	7.660	7,302,400	54,398,057	7.4493	6.772	6.772	6.781	6.562	6.991	8,001,494	6.7985	3.06%
2024-10-09	0	7.200	7.100	7.200	6.890	7.740	14,337,120	103,756,076	7.2369	6.571	6.480	6.571	6.288	7.064	15,709,681	6.6046	-4.13%
2024-10-08	0	7.510	7.490	7.510	7.230	8.750	27,074,640	209,966,409	7.7551	6.854	6.836	6.854	6.598	7.986	29,666,625	7.0775	-14.37%
2024-10-07	0	8.770	8.770	8.800	8.510	8.970	5,596,374	48,817,046	8.7230	8.004	8.004	8.031	7.766	8.186	6,132,142	7.9608	3.30%
2024-10-04	0	8.490	8.480	8.490	8.050	8.530	5,391,800	44,532,652	8.2593	7.748	7.739	7.748	7.347	7.785	5,907,983	7.5377	3.66%
2024-10-03	0	8.190	8.180	8.190	7.850	9.000	5,696,800	46,823,983	8.2193	7.474	7.465	7.474	7.164	8.214	6,242,182	7.5012	-8.18%
2024-10-02	0	8.920	8.920	8.930	8.610	8.950	7,990,941	70,420,122	8.8125	8.141	8.141	8.150	7.858	8.168	8,755,952	8.0425	3.12%
2024-09-30	0	8.650	8.650	8.690	8.100	9.000	27,996,083	241,438,740	8.6240	7.894	7.894	7.931	7.392	8.214	30,676,282	7.8705	4.34%
2024-09-27	0	8.290	8.280	8.290	7.710	8.350	20,402,451	164,253,680	8.0507	7.566	7.557	7.566	7.036	7.620	22,355,675	7.3473	11.57%
2024-09-26	0	7.430	7.410	7.430	6.630	7.550	13,660,400	98,139,222	7.1842	6.781	6.763	6.781	6.051	6.890	14,968,175	6.5565	12.24%
2024-09-25	0	6.620	6.620	6.640	6.500	6.830	6,361,600	42,523,198	6.6844	6.042	6.042	6.060	5.932	6.233	6,970,626	6.1003	0.46%
2024-09-24	0	6.590	6.580	6.590	6.090	6.640	8,518,820	54,633,400	6.4133	6.014	6.005	6.014	5.558	6.060	9,334,367	5.8529	9.29%
2024-09-23	0	6.030	6.030	6.040	6.030	6.180	4,003,902	24,414,915	6.0978	5.503	5.503	5.512	5.503	5.640	4,387,215	5.5650	-1.15%
2024-09-20	0	6.100	6.080	6.100	5.930	6.130	4,370,729	26,484,155	6.0594	5.567	5.549	5.567	5.412	5.594	4,789,160	5.5300	2.18%
2024-09-19	0	5.970	5.970	5.980	5.760	6.050	9,588,500	56,942,042	5.9386	5.448	5.448	5.458	5.257	5.521	10,506,453	5.4197	0.67%
2024-09-17	0	5.930	5.930	5.940	5.790	6.030	846,400	5,040,829	5.9556	5.412	5.412	5.421	5.284	5.503	927,430	5.4353	0.85%
2024-09-16	0	5.880	5.860	5.880	5.750	5.910	693,400	4,036,373	5.8211	5.366	5.348	5.366	5.248	5.394	759,782	5.3125	-0.34%
2024-09-13	0	5.900	5.890	5.900	5.810	5.910	1,944,100	11,423,812	5.8761	5.385	5.375	5.385	5.302	5.394	2,130,218	5.3627	0.85%
2024-09-12	0	5.850	5.840	5.850	5.760	5.880	3,189,400	18,601,962	5.8324	5.339	5.330	5.339	5.257	5.366	3,494,736	5.3229	1.21%
2024-09-11	0	5.780	5.780	5.800	5.560	5.810	3,494,769	19,859,317	5.6826	5.275	5.275	5.293	5.074	5.302	3,829,340	5.1861	1.40%
2024-09-10	0	5.700	5.700	5.710	5.650	5.940	3,828,600	21,947,809	5.7326	5.202	5.202	5.211	5.156	5.421	4,195,130	5.2317	-3.88%
2024-09-09	0	5.930	5.880	5.930	5.820	6.080	6,599,800	38,931,882	5.8989	5.412	5.366	5.412	5.312	5.549	7,231,630	5.3836	-3.26%
2024-09-05	0	6.130	6.120	6.130	6.000	6.200	2,489,457	15,114,922	6.0716	5.594	5.585	5.594	5.476	5.658	2,727,785	5.5411	0.49%
2024-09-04	0	6.100	6.100	6.110	5.970	6.140	3,931,400	23,926,359	6.0860	5.567	5.567	5.576	5.448	5.604	4,307,772	5.5542	-0.65%
2024-09-03	0	6.140	6.140	6.150	6.020	6.170	2,652,800	16,174,540	6.0972	5.604	5.604	5.613	5.494	5.631	2,906,765	5.5644	1.49%
2024-09-02	0	6.050	6.050	6.060	5.980	6.160	3,370,200	20,291,207	6.0208	5.521	5.521	5.531	5.458	5.622	3,692,845	5.4947	-1.79%
2024-08-30	0	6.160	6.160	6.170	5.970	6.300	7,181,400	44,268,937	6.1644	5.622	5.622	5.631	5.448	5.750	7,868,910	5.6258	1.48%
2024-08-29	0	6.070	6.070	6.080	5.930	6.070	4,008,800	24,126,778	6.0185	5.540	5.540	5.549	5.412	5.540	4,392,582	5.4926	0.33%
2024-08-28	0	6.050	6.040	6.050	5.970	6.290	5,276,200	31,843,104	6.0352	5.521	5.512	5.521	5.448	5.740	5,781,316	5.5079	-3.51%
2024-08-27	0	6.270	6.260	6.270	6.130	6.700	13,092,600	81,621,701	6.2342	5.722	5.713	5.722	5.594	6.115	14,346,017	5.6895	-8.33%
2024-08-26	0	6.840	6.830	6.840	6.750	7.030	2,583,000	17,730,952	6.8645	6.242	6.233	6.242	6.160	6.416	2,830,283	6.2647	0.00%
2024-08-23	0	6.840	6.840	6.860	6.690	6.930	2,086,800	14,200,884	6.8051	6.242	6.242	6.261	6.105	6.325	2,286,579	6.2105	-1.01%
2024-08-22	0	6.910	6.910	6.920	6.690	7.050	3,668,200	25,133,165	6.8516	6.306	6.306	6.315	6.105	6.434	4,019,374	6.2530	-2.54%
2024-08-21	0	7.090	7.080	7.090	6.990	7.250	1,243,400	8,800,639	7.0779	6.471	6.461	6.471	6.379	6.617	1,362,437	6.4595	-1.53%
2024-08-20	0	7.200	7.200	7.220	7.090	7.310	1,169,600	8,411,674	7.1919	6.571	6.571	6.589	6.471	6.671	1,281,571	6.5636	-0.69%
2024-08-19	0	7.250	7.250	7.280	7.160	7.300	1,303,200	9,468,709	7.2657	6.617	6.617	6.644	6.534	6.662	1,427,962	6.6309	0.83%
2024-08-16	0	7.190	7.170	7.190	7.030	7.250	1,948,800	13,989,791	7.1787	6.562	6.544	6.562	6.416	6.617	2,135,368	6.5515	2.42%
2024-08-15	0	7.020	7.000	7.020	6.810	7.130	1,437,400	10,005,587	6.9609	6.407	6.388	6.407	6.215	6.507	1,575,009	6.3527	0.72%
2024-08-14	0	6.970	6.960	6.970	6.960	7.130	1,355,526	9,469,886	6.9861	6.361	6.352	6.361	6.352	6.507	1,485,297	6.3758	-2.24%
2024-08-13	0	7.130	7.080	7.130	6.980	7.140	3,130,734	21,992,439	7.0247	6.507	6.461	6.507	6.370	6.516	3,430,454	6.4109	0.42%
2024-08-12	0	7.100	7.090	7.100	7.070	7.290	2,459,400	17,536,994	7.1306	6.480	6.471	6.480	6.452	6.653	2,694,850	6.5076	-2.34%
2024-08-09	0	7.270	7.250	7.270	7.160	7.420	1,921,400	13,941,960	7.2561	6.635	6.617	6.635	6.534	6.772	2,105,345	6.6222	-0.55%
2024-08-08	0	7.310	7.290	7.310	7.040	7.380	2,386,904	17,186,037	7.2001	6.671	6.653	6.671	6.425	6.735	2,615,414	6.5711	1.39%
2024-08-07	0	7.210	7.210	7.220	7.080	7.430	3,745,200	26,956,656	7.1977	6.580	6.580	6.589	6.461	6.781	4,103,746	6.5688	-2.30%
2024-08-06	0	7.380	7.360	7.380	7.280	7.590	4,152,800	30,574,483	7.3624	6.735	6.717	6.735	6.644	6.927	4,550,367	6.7191	-1.47%
2024-08-05	0	7.490	7.480	7.490	7.400	7.990	3,880,000	29,372,880	7.5703	6.836	6.826	6.836	6.753	7.292	4,251,451	6.9089	-4.71%
2024-08-02	0	7.860	7.850	7.860	7.720	7.980	1,580,200	12,438,256	7.8713	7.173	7.164	7.173	7.046	7.283	1,731,480	7.1836	-1.26%
2024-08-01	0	7.960	7.950	7.960	7.880	8.090	774,800	6,160,561	7.9512	7.265	7.255	7.265	7.192	7.383	848,975	7.2565	-0.50%
2024-07-31	0	8.000	8.000	8.030	7.610	8.110	1,853,200	14,741,519	7.9546	7.301	7.301	7.328	6.945	7.401	2,030,616	7.2596	4.03%
2024-07-30	0	7.690	7.670	7.690	7.650	8.000	1,947,200	15,087,883	7.7485	7.018	7.000	7.018	6.982	7.301	2,133,615	7.0715	-3.63%
2024-07-29	0	7.980	7.980	8.010	7.980	8.200	1,028,400	8,273,392	8.0449	7.283	7.283	7.310	7.283	7.484	1,126,854	7.3420	-1.72%
2024-07-26	0	8.120	8.110	8.120	7.800	8.170	2,112,600	16,833,321	7.9681	7.411	7.401	7.411	7.119	7.456	2,314,849	7.2719	3.70%
2024-07-25	0	7.830	7.830	7.840	7.750	8.220	4,628,400	36,550,347	7.8970	7.146	7.146	7.155	7.073	7.502	5,071,499	7.2070	-4.86%
2024-07-24	0	8.230	8.220	8.230	8.030	8.270	3,337,400	27,241,937	8.1626	7.511	7.502	7.511	7.328	7.547	3,656,905	7.4495	0.12%
2024-07-23	0	8.220	8.210	8.220	8.140	8.540	3,891,800	32,018,312	8.2271	7.502	7.493	7.502	7.429	7.794	4,264,381	7.5083	-2.72%
2024-07-22	0	8.450	8.440	8.450	8.230	8.530	6,607,200	55,559,936	8.4090	7.712	7.703	7.712	7.511	7.785	7,239,739	7.6743	1.08%
2024-07-19	0	8.360	8.360	8.370	8.140	8.610	8,520,000	71,141,578	8.3500	7.630	7.630	7.639	7.429	7.858	9,335,660	7.6204	1.46%
2024-07-18	0	8.240	8.240	8.250	8.190	8.380	5,282,800	43,820,716	8.2950	7.520	7.520	7.529	7.474	7.648	5,788,548	7.5702	-1.79%
2024-07-17	0	8.390	8.390	8.400	8.260	8.550	3,395,234	28,533,873	8.4041	7.657	7.657	7.666	7.538	7.803	3,720,276	7.6698	-1.18%
2024-07-16	0	8.490	8.480	8.490	8.110	8.510	10,119,785	84,411,300	8.3412	7.748	7.739	7.748	7.401	7.766	11,088,600	7.6124	4.17%
2024-07-15	0	8.150	8.150	8.160	7.750	8.220	6,709,200	54,589,854	8.1366	7.438	7.438	7.447	7.073	7.502	7,351,504	7.4257	4.62%
2024-07-12	0	7.790	7.790	7.800	7.720	7.930	1,600,200	12,507,919	7.8165	7.109	7.109	7.119	7.046	7.237	1,753,395	7.1335	0.52%
2024-07-11	0	7.750	7.740	7.750	7.520	7.770	3,323,123	25,558,449	7.6911	7.073	7.064	7.073	6.863	7.091	3,641,261	7.0191	2.79%
2024-07-10	0	7.540	7.520	7.540	7.470	7.730	3,446,660	26,097,820	7.5719	6.881	6.863	6.881	6.817	7.055	3,776,625	6.9104	-1.31%
2024-07-09	0	7.640	7.620	7.640	7.450	7.740	2,185,200	16,532,024	7.5655	6.972	6.954	6.972	6.799	7.064	2,394,400	6.9045	0.26%
2024-07-08	0	7.620	7.620	7.640	7.470	7.890	3,212,600	24,482,372	7.6207	6.954	6.954	6.972	6.817	7.201	3,520,158	6.9549	-2.43%
2024-07-05	0	7.810	7.780	7.810	7.630	7.990	3,000,800	23,350,169	7.7813	7.128	7.100	7.128	6.963	7.292	3,288,081	7.1015	-1.76%
2024-07-04	0	7.950	7.950	7.960	7.880	8.140	1,814,000	14,457,890	7.9702	7.255	7.255	7.265	7.192	7.429	1,987,663	7.2738	-0.38%
2024-07-03	0	7.980	7.980	7.990	7.850	8.100	2,015,440	16,064,902	7.9709	7.283	7.283	7.292	7.164	7.392	2,208,388	7.2745	0.76%
2024-07-02	0	7.920	7.920	7.930	7.780	8.140	3,465,845	27,384,212	7.9012	7.228	7.228	7.237	7.100	7.429	3,797,647	7.2108	-1.61%
2024-06-28	0	8.050	8.050	8.060	8.030	8.280	2,502,045	20,349,894	8.1333	7.347	7.347	7.356	7.328	7.557	2,741,578	7.4227	-1.83%
2024-06-27	0	8.200	8.200	8.240	8.080	8.560	3,608,200	29,617,522	8.2084	7.484	7.484	7.520	7.374	7.812	3,953,630	7.4912	-3.19%
2024-06-26	0	8.470	8.430	8.470	8.400	8.650	1,895,200	16,040,047	8.4635	7.730	7.693	7.730	7.666	7.894	2,076,637	7.7241	-0.59%
2024-06-25	0	8.520	8.520	8.550	8.440	8.710	2,224,257	19,017,777	8.5502	7.776	7.776	7.803	7.703	7.949	2,437,196	7.8031	0.00%
2024-06-24	0	8.520	8.520	8.550	8.400	8.620	1,438,000	12,212,063	8.4924	7.776	7.776	7.803	7.666	7.867	1,575,667	7.7504	-1.27%
2024-06-21	0	8.630	8.630	8.650	8.500	8.750	1,721,567	14,850,068	8.6259	7.876	7.876	7.894	7.757	7.986	1,886,381	7.8723	-1.37%
2024-06-20	0	8.750	8.750	8.770	8.730	9.050	1,123,400	9,919,612	8.8300	7.986	7.986	8.004	7.967	8.259	1,230,948	8.0585	-2.45%
2024-06-19	0	8.970	8.970	8.990	8.770	9.120	1,268,400	11,393,530	8.9826	8.186	8.186	8.205	8.004	8.323	1,389,830	8.1978	2.28%
2024-06-18	0	8.770	8.770	8.780	8.770	9.160	1,099,200	9,816,471	8.9306	8.004	8.004	8.013	8.004	8.360	1,204,432	8.1503	-2.99%
2024-06-17	0	9.040	9.040	9.050	8.830	9.140	3,614,736	32,754,282	9.0613	8.250	8.250	8.259	8.059	8.341	3,960,792	8.2696	1.80%
2024-06-14	0	8.880	8.880	9.050	8.600	9.150	8,544,000	76,586,450	8.9638	8.104	8.104	8.259	7.849	8.351	9,361,958	8.1806	1.83%
2024-06-13	0	8.720	8.720	8.730	8.460	8.770	2,976,070	25,811,650	8.6731	7.958	7.958	7.967	7.721	8.004	3,260,983	7.9153	4.31%
2024-06-12	0	8.360	8.360	8.370	8.310	8.580	2,281,712	19,108,894	8.3748	7.630	7.630	7.639	7.584	7.830	2,500,151	7.6431	-1.76%
2024-06-11	0	8.510	8.510	8.520	8.400	8.620	2,117,800	18,009,989	8.5041	7.766	7.766	7.776	7.666	7.867	2,320,547	7.7611	-0.47%
2024-06-07	0	8.550	8.550	8.560	8.520	8.780	2,100,200	18,081,220	8.6093	7.803	7.803	7.812	7.776	8.013	2,301,262	7.8571	-2.29%
2024-06-06	0	8.750	8.750	8.760	8.640	8.920	3,789,000	33,049,766	8.7226	7.986	7.986	7.995	7.885	8.141	4,151,739	7.9605	0.23%
2024-06-05	0	8.730	8.730	8.750	8.710	8.930	984,800	8,698,255	8.8325	7.967	7.967	7.986	7.949	8.150	1,079,080	8.0608	-0.68%
2024-06-04	0	8.790	8.780	8.790	8.600	8.820	1,161,440	10,118,731	8.7122	8.022	8.013	8.022	7.849	8.049	1,272,630	7.9510	0.92%
2024-06-03	0	8.710	8.700	8.710	8.610	9.010	4,792,388	41,964,216	8.7564	7.949	7.940	7.949	7.858	8.223	5,251,186	7.9914	-2.13%
2024-05-31	0	8.900	8.900	8.930	8.900	9.200	2,422,800	21,882,042	9.0317	8.122	8.122	8.150	8.122	8.396	2,654,746	8.2426	-2.20%
2024-05-30	0	9.100	9.100	9.120	9.100	9.350	3,120,220	28,754,396	9.2155	8.305	8.305	8.323	8.305	8.533	3,418,934	8.4103	-0.98%
2024-05-29	0	9.190	9.160	9.190	9.080	9.340	4,058,326	37,270,476	9.1837	8.387	8.360	8.387	8.287	8.524	4,446,849	8.3813	-1.18%
2024-05-28	0	9.300	9.290	9.300	8.940	9.380	4,403,800	40,723,028	9.2472	8.487	8.478	8.487	8.159	8.560	4,825,397	8.4393	2.54%
2024-05-27	0	9.070	9.070	9.090	8.630	9.140	5,096,200	45,016,815	8.8334	8.278	8.278	8.296	7.876	8.341	5,584,084	8.0616	0.67%
2024-05-24	0	9.010	9.010	9.020	9.000	9.230	2,422,000	21,933,191	9.0558	8.223	8.223	8.232	8.214	8.424	2,653,870	8.2646	-1.31%
2024-05-23	0	9.130	9.130	9.150	9.070	9.260	2,516,000	23,007,958	9.1447	8.332	8.332	8.351	8.278	8.451	2,756,869	8.3457	-2.04%
2024-05-22	0	9.320	9.300	9.320	9.130	9.370	2,492,938	23,153,872	9.2878	8.506	8.487	8.506	8.332	8.551	2,731,599	8.4763	0.76%
2024-05-21	0	9.250	9.240	9.250	9.200	9.550	3,139,334	29,141,084	9.2826	8.442	8.433	8.442	8.396	8.716	3,439,877	8.4715	-2.53%
2024-05-20	0	9.490	9.490	9.520	9.250	9.670	4,133,800	39,398,653	9.5309	8.661	8.661	8.688	8.442	8.825	4,529,548	8.6981	1.82%
2024-05-17	0	9.320	9.310	9.320	9.140	9.510	4,621,270	42,893,875	9.2818	8.506	8.497	8.506	8.341	8.679	5,063,686	8.4709	-0.53%
2024-05-16	0	9.370	9.350	9.370	9.180	9.620	7,786,868	72,527,895	9.3141	8.551	8.533	8.551	8.378	8.779	8,532,342	8.5004	-2.60%
2024-05-14	0	9.620	9.610	9.620	9.520	9.960	4,667,000	45,041,958	9.6512	8.779	8.770	8.779	8.688	9.090	5,113,794	8.8079	0.21%
2024-05-13	0	9.600	9.590	9.600	9.430	9.880	6,593,400	63,205,686	9.5862	8.761	8.752	8.761	8.606	9.017	7,224,618	8.7487	-2.24%
2024-05-10	0	9.820	9.820	9.850	9.620	10.16	4,478,051	43,793,590	9.7796	8.962	8.962	8.989	8.779	9.272	4,906,756	8.9252	-2.19%
2024-05-09	0	10.04	10.04	10.06	9.620	10.20	3,825,800	38,237,190	9.9946	9.163	9.163	9.181	8.779	9.309	4,192,062	9.1213	3.72%
2024-05-08	0	9.680	9.680	9.690	9.660	10.28	2,867,200	28,263,286	9.8575	8.834	8.834	8.843	8.816	9.382	3,141,691	8.9962	-5.47%
2024-05-07	0	10.24	10.20	10.24	9.690	10.40	5,875,402	59,938,212	10.202	9.345	9.309	9.345	8.843	9.491	6,437,882	9.3102	4.28%
2024-05-06	0	9.820	9.820	9.840	9.530	9.960	4,786,598	46,409,546	9.6957	8.962	8.962	8.980	8.697	9.090	5,244,842	8.8486	-1.70%
2024-05-03	0	9.990	9.960	9.990	9.770	10.08	1,436,500	14,278,601	9.9399	9.117	9.090	9.117	8.916	9.199	1,574,023	9.0714	3.52%
2024-05-02	0	9.650	9.650	9.660	9.560	9.940	1,592,000	15,469,864	9.7173	8.807	8.807	8.816	8.725	9.072	1,744,410	8.8683	-1.13%
2024-04-30	0	9.760	9.730	9.760	9.400	10.00	7,888,400	76,077,032	9.6442	8.907	8.880	8.907	8.579	9.126	8,643,594	8.8016	-2.40%
2024-04-29	0	10.00	10.00	10.02	9.860	10.16	3,474,000	34,647,274	9.9733	9.126	9.126	9.145	8.999	9.272	3,806,583	9.1019	-0.60%
2024-04-26	0	10.06	10.04	10.06	9.760	10.16	3,793,400	37,837,913	9.9747	9.181	9.163	9.181	8.907	9.272	4,156,560	9.1032	3.07%
2024-04-25	0	9.760	9.760	9.790	9.470	9.910	2,088,000	20,363,580	9.7527	8.907	8.907	8.935	8.643	9.044	2,287,894	8.9006	0.72%
2024-04-24	0	9.690	9.690	9.700	9.360	9.800	2,628,780	25,228,469	9.5970	8.843	8.843	8.853	8.542	8.944	2,880,446	8.7585	2.54%
2024-04-23	0	9.450	9.450	9.460	9.130	9.480	1,332,000	12,464,768	9.3579	8.624	8.624	8.633	8.332	8.652	1,459,519	8.5403	2.72%
2024-04-22	0	9.200	9.200	9.210	9.110	9.400	1,141,134	10,575,962	9.2679	8.396	8.396	8.405	8.314	8.579	1,250,380	8.4582	-0.11%
2024-04-19	0	9.210	9.210	9.230	9.040	9.610	2,957,000	27,171,635	9.1889	8.405	8.405	8.424	8.250	8.770	3,240,088	8.3861	-4.06%
2024-04-18	0	9.600	9.590	9.630	9.260	9.800	1,800,361	17,424,583	9.6784	8.761	8.752	8.789	8.451	8.944	1,972,718	8.8328	2.13%
2024-04-17	0	9.400	9.400	9.440	9.080	9.490	2,656,000	24,624,864	9.2714	8.579	8.579	8.615	8.287	8.661	2,910,272	8.4614	0.75%
2024-04-16	0	9.330	9.330	9.350	9.300	9.640	1,673,600	15,733,189	9.4008	8.515	8.515	8.533	8.487	8.798	1,833,822	8.5795	-3.22%
2024-04-15	0	9.640	9.640	9.700	9.450	9.720	1,977,600	18,957,043	9.5859	8.798	8.798	8.853	8.624	8.871	2,166,925	8.7484	-2.43%
2024-04-12	0	9.880	9.880	9.900	9.800	10.22	2,037,600	20,349,620	9.9871	9.017	9.017	9.035	8.944	9.327	2,232,669	9.1145	-1.98%
2024-04-11	0	10.08	10.06	10.10	9.630	10.12	2,367,600	23,511,221	9.9304	9.199	9.181	9.218	8.789	9.236	2,594,262	9.0628	2.54%
2024-04-10	0	9.830	9.830	9.860	9.590	9.920	2,658,400	26,075,462	9.8087	8.971	8.971	8.999	8.752	9.053	2,912,901	8.9517	2.08%
2024-04-09	0	9.630	9.630	9.660	9.420	9.670	1,042,806	9,997,914	9.5875	8.789	8.789	8.816	8.597	8.825	1,142,639	8.7498	0.10%
2024-04-08	0	9.620	9.620	9.630	9.390	9.830	3,210,600	31,056,604	9.6731	8.779	8.779	8.789	8.570	8.971	3,517,966	8.8280	4.11%
2024-04-05	0	9.240	9.240	9.270	9.120	9.550	1,389,400	12,856,252	9.2531	8.433	8.433	8.460	8.323	8.716	1,522,414	8.4446	-4.25%
2024-04-03	0	9.650	9.650	9.660	9.260	9.790	3,686,400	35,288,333	9.5726	8.807	8.807	8.816	8.451	8.935	4,039,317	8.7362	2.77%
2024-04-02	0	9.390	9.380	9.390	9.320	9.820	2,738,600	25,892,290	9.4546	8.570	8.560	8.570	8.506	8.962	3,000,779	8.6285	-1.78%
2024-03-28	0	9.560	9.530	9.560	9.350	9.710	2,564,366	24,496,736	9.5527	8.725	8.697	8.725	8.533	8.862	2,809,865	8.7181	2.47%
2024-03-27	0	9.330	9.280	9.330	9.230	9.560	2,073,400	19,365,883	9.3402	8.515	8.469	8.515	8.424	8.725	2,271,896	8.5241	-0.96%
2024-03-26	0	9.420	9.420	9.450	9.410	9.800	2,884,000	27,544,888	9.5509	8.597	8.597	8.624	8.588	8.944	3,160,099	8.7165	-2.79%
2024-03-25	0	9.690	9.680	9.690	9.510	9.910	3,061,800	29,546,270	9.6500	8.843	8.834	8.843	8.679	9.044	3,354,921	8.8068	-2.12%
2024-03-22	0	9.900	9.890	9.900	9.640	10.78	9,608,400	95,363,334	9.9250	9.035	9.026	9.035	8.798	9.838	10,528,258	9.0578	-7.30%
2024-03-21	0	10.68	10.66	10.68	10.60	11.08	5,271,782	57,023,157	10.817	9.747	9.729	9.747	9.674	10.11	5,776,475	9.8716	0.00%
2024-03-20	0	10.68	10.62	10.68	10.26	10.80	4,539,148	48,019,576	10.579	9.747	9.692	9.747	9.364	9.856	4,973,702	9.6547	3.69%
2024-03-19	0	10.30	10.30	10.32	10.16	10.80	3,551,400	36,952,281	10.405	9.400	9.400	9.418	9.272	9.856	3,891,392	9.4959	-3.20%
2024-03-18	0	10.64	10.64	10.66	10.00	10.80	5,174,000	54,812,445	10.594	9.710	9.710	9.729	9.126	9.856	5,669,332	9.6682	5.35%
2024-03-15	0	10.10	10.08	10.10	9.990	10.40	9,435,000	95,445,712	10.116	9.218	9.199	9.218	9.117	9.491	10,338,258	9.2323	-2.32%
2024-03-14	0	10.34	10.34	10.36	10.20	10.60	5,942,743	61,344,493	10.323	9.437	9.437	9.455	9.309	9.674	6,511,670	9.4207	-4.08%
2024-03-13	0	10.78	10.76	10.78	9.800	10.86	15,537,319	163,230,424	10.506	9.838	9.820	9.838	8.944	9.911	17,024,781	9.5878	9.66%
2024-03-12	0	9.830	9.830	9.840	9.070	9.930	8,722,200	84,005,741	9.6313	8.971	8.971	8.980	8.278	9.062	9,557,218	8.7898	9.71%
2024-03-11	0	8.960	8.950	8.960	8.580	9.030	2,509,200	22,256,169	8.8698	8.177	8.168	8.177	7.830	8.241	2,749,418	8.0949	3.70%
2024-03-08	0	8.640	8.640	8.650	8.500	8.750	1,037,400	8,966,820	8.6436	7.885	7.885	7.894	7.757	7.986	1,136,715	7.8884	1.89%
2024-03-07	0	8.480	8.480	8.510	8.450	8.900	3,320,400	28,491,838	8.5808	7.739	7.739	7.766	7.712	8.122	3,638,278	7.8311	-3.85%
2024-03-06	0	8.820	8.820	8.830	8.660	8.990	1,864,208	16,477,794	8.8390	8.049	8.049	8.059	7.903	8.205	2,042,678	8.0668	0.80%
2024-03-05	0	8.750	8.750	8.760	8.700	9.000	1,647,000	14,480,310	8.7919	7.986	7.986	7.995	7.940	8.214	1,804,675	8.0238	-2.34%
2024-03-04	0	8.960	8.950	8.960	8.810	9.160	2,236,600	20,006,569	8.9451	8.177	8.168	8.177	8.040	8.360	2,450,720	8.1635	-0.55%
2024-03-01	0	9.010	8.990	9.010	8.540	9.100	3,642,600	32,205,454	8.8413	8.223	8.205	8.223	7.794	8.305	3,991,323	8.0689	4.04%
2024-02-29	0	8.660	8.660	8.670	8.630	8.950	3,635,500	31,787,675	8.7437	7.903	7.903	7.912	7.876	8.168	3,983,544	7.9797	-1.48%
2024-02-28	0	8.790	8.760	8.790	8.670	9.080	3,533,801	31,325,592	8.8646	8.022	7.995	8.022	7.912	8.287	3,872,109	8.0901	-2.22%
2024-02-27	0	8.990	8.970	8.990	8.830	9.340	5,883,645	52,785,537	8.9716	8.205	8.186	8.205	8.059	8.524	6,446,914	8.1877	-2.28%
2024-02-26	0	9.200	9.200	9.210	9.100	9.550	5,109,672	47,178,950	9.2333	8.396	8.396	8.405	8.305	8.716	5,598,845	8.4266	-2.34%
2024-02-23	0	9.420	9.410	9.420	8.660	9.780	18,346,797	169,724,878	9.2509	8.597	8.588	8.597	7.903	8.926	20,103,223	8.4427	13.36%
2024-02-22	0	8.310	8.300	8.310	8.110	8.540	3,239,800	26,656,012	8.2277	7.584	7.575	7.584	7.401	7.794	3,549,962	7.5088	-1.19%
2024-02-21	0	8.410	8.410	8.420	8.200	8.650	2,851,558	24,261,346	8.5081	7.675	7.675	7.684	7.484	7.894	3,124,551	7.7647	0.84%
2024-02-20	0	8.340	8.320	8.340	8.250	8.510	2,231,000	18,603,212	8.3385	7.611	7.593	7.611	7.529	7.766	2,444,584	7.6100	-1.07%
2024-02-19	0	8.430	8.430	8.450	8.390	8.750	5,019,600	42,846,703	8.5359	7.693	7.693	7.712	7.657	7.986	5,500,150	7.7901	-3.21%
2024-02-16	0	8.710	8.700	8.720	8.040	8.720	2,464,800	21,041,658	8.5369	7.949	7.940	7.958	7.338	7.958	2,700,767	7.7910	6.74%
2024-02-15	0	8.160	8.150	8.160	8.040	8.340	1,150,400	9,356,110	8.1329	7.447	7.438	7.447	7.338	7.611	1,260,533	7.4223	-2.16%
2024-02-14	0	8.340	8.330	8.340	7.910	8.350	1,479,600	12,103,429	8.1802	7.611	7.602	7.611	7.219	7.620	1,621,249	7.4655	2.96%
2024-02-09	0	8.100	8.100	8.110	7.800	8.200	1,437,600	11,477,853	7.9840	7.392	7.392	7.401	7.119	7.484	1,575,228	7.2865	-1.34%
2024-02-08	0	8.210	8.200	8.210	7.840	8.280	4,172,004	33,919,379	8.1302	7.493	7.484	7.493	7.155	7.557	4,571,410	7.4199	2.24%
2024-02-07	0	8.030	8.010	8.030	7.980	8.710	9,803,800	79,819,408	8.1417	7.328	7.310	7.328	7.283	7.949	10,742,365	7.4303	-6.52%
2024-02-06	0	8.590	8.580	8.590	8.380	8.850	6,579,188	56,895,900	8.6479	7.839	7.830	7.839	7.648	8.077	7,209,045	7.8923	2.87%
2024-02-05	0	8.350	8.310	8.350	8.000	8.510	3,300,400	27,452,880	8.3180	7.620	7.584	7.620	7.301	7.766	3,616,363	7.5913	-2.57%
2024-02-02	0	8.570	8.560	8.570	8.540	9.130	2,991,800	26,426,663	8.8330	7.821	7.812	7.821	7.794	8.332	3,278,219	8.0613	-1.61%
2024-02-01	0	8.710	8.700	8.710	8.360	8.970	2,736,000	23,935,622	8.7484	7.949	7.940	7.949	7.630	8.186	2,997,930	7.9840	2.35%
2024-01-31	0	8.510	8.490	8.510	8.430	8.970	2,699,546	23,202,017	8.5948	7.766	7.748	7.766	7.693	8.186	2,957,986	7.8439	-4.06%
2024-01-30	0	8.870	8.870	8.900	8.760	9.080	4,361,600	38,778,683	8.8909	8.095	8.095	8.122	7.995	8.287	4,779,157	8.1141	-3.59%
2024-01-29	0	9.200	9.200	9.210	9.070	9.580	3,394,872	31,331,421	9.2290	8.396	8.396	8.405	8.278	8.743	3,719,879	8.4227	-0.65%
2024-01-26	0	9.260	9.220	9.260	9.200	9.550	2,234,000	20,860,573	9.3378	8.451	8.414	8.451	8.396	8.716	2,447,871	8.5219	-3.04%
2024-01-25	0	9.550	9.540	9.550	9.350	9.720	2,372,817	22,587,558	9.5193	8.716	8.706	8.716	8.533	8.871	2,599,978	8.6876	-1.65%
2024-01-24	0	9.710	9.700	9.710	9.100	9.790	5,931,800	56,267,504	9.4857	8.862	8.853	8.862	8.305	8.935	6,499,680	8.6570	8.13%
2024-01-23	0	8.980	8.960	8.980	8.350	9.040	3,455,800	30,575,393	8.8476	8.195	8.177	8.195	7.620	8.250	3,786,640	8.0745	6.78%
2024-01-22	0	8.410	8.410	8.430	8.320	9.050	3,419,000	29,419,245	8.6046	7.675	7.675	7.693	7.593	8.259	3,746,317	7.8528	-6.24%
2024-01-19	0	8.970	8.950	8.970	8.880	9.370	3,925,600	35,604,458	9.0698	8.186	8.168	8.186	8.104	8.551	4,301,416	8.2774	-4.27%
2024-01-18	0	9.370	9.370	9.380	9.270	9.660	2,712,600	25,508,635	9.4038	8.551	8.551	8.560	8.460	8.816	2,972,290	8.5821	-3.00%
2024-01-17	0	9.660	9.650	9.660	9.580	10.02	3,973,000	38,663,341	9.7315	8.816	8.807	8.816	8.743	9.145	4,353,354	8.8813	-4.55%
2024-01-16	0	10.12	10.12	10.14	9.700	10.46	6,890,000	69,795,808	10.130	9.236	9.236	9.254	8.853	9.546	7,549,613	9.2450	3.79%
2024-01-15	0	9.750	9.750	9.780	9.450	9.990	4,124,400	40,510,304	9.8221	8.898	8.898	8.926	8.624	9.117	4,519,249	8.9639	1.67%
2024-01-12	0	9.590	9.590	9.600	9.430	9.850	4,372,800	42,139,802	9.6368	8.752	8.752	8.761	8.606	8.989	4,791,429	8.7948	0.42%
2024-01-11	0	9.550	9.520	9.550	9.180	9.670	2,472,600	23,522,292	9.5132	8.716	8.688	8.716	8.378	8.825	2,709,314	8.6820	4.03%
2024-01-10	0	9.180	9.170	9.210	9.120	9.360	2,144,600	19,785,054	9.2255	8.378	8.369	8.405	8.323	8.542	2,349,913	8.4195	-3.06%
2024-01-09	0	9.470	9.450	9.470	9.300	9.730	3,120,836	29,660,945	9.5042	8.643	8.624	8.643	8.487	8.880	3,419,609	8.6738	0.85%
2024-01-08	0	9.390	9.380	9.390	9.100	9.800	4,900,400	46,116,743	9.4108	8.570	8.560	8.570	8.305	8.944	5,369,539	8.5886	-3.10%
2024-01-05	0	9.690	9.660	9.690	9.560	10.14	4,675,800	45,653,573	9.7638	8.843	8.816	8.843	8.725	9.254	5,123,437	8.9107	-3.68%
2024-01-04	0	10.06	10.06	10.08	9.870	10.08	4,142,800	41,263,392	9.9603	9.181	9.181	9.199	9.008	9.199	4,539,410	9.0900	0.60%
2024-01-03	0	10.00	9.960	10.00	9.420	10.00	5,973,000	58,239,927	9.7505	9.126	9.090	9.126	8.597	9.126	6,544,824	8.8986	4.28%
2024-01-02	0	9.590	9.580	9.590	9.220	9.610	7,868,200	74,396,014	9.4553	8.752	8.743	8.752	8.414	8.770	8,621,460	8.6292	6.79%
2023-12-29	0	8.980	8.960	8.980	8.750	9.000	2,222,800	19,767,935	8.8933	8.195	8.177	8.195	7.986	8.214	2,435,599	8.1163	3.34%
2023-12-28	0	8.690	8.670	8.690	8.320	8.740	2,105,000	18,073,047	8.5858	7.931	7.912	7.931	7.593	7.976	2,306,522	7.8356	4.32%
2023-12-27	0	8.330	8.320	8.330	8.180	8.420	1,922,600	15,996,600	8.3203	7.602	7.593	7.602	7.465	7.684	2,106,660	7.5933	2.21%
2023-12-22	0	8.150	8.130	8.150	8.050	8.530	4,566,800	37,634,101	8.2408	7.438	7.420	7.438	7.347	7.785	5,004,002	7.5208	-3.55%
2023-12-21	0	8.450	8.430	8.450	8.230	8.470	959,800	8,039,549	8.3763	7.712	7.693	7.712	7.511	7.730	1,051,686	7.6444	1.56%
2023-12-20	0	8.320	8.310	8.320	8.220	8.550	1,142,234	9,551,356	8.3620	7.593	7.584	7.593	7.502	7.803	1,251,586	7.6314	-1.07%
2023-12-19	0	8.410	8.400	8.410	8.250	8.610	1,993,415	16,721,607	8.3884	7.675	7.666	7.675	7.529	7.858	2,184,254	7.6555	-3.33%
2023-12-18	0	8.700	8.640	8.700	8.510	8.780	1,956,643	16,981,265	8.6788	7.940	7.885	7.940	7.766	8.013	2,143,962	7.9205	-0.34%
2023-12-15	0	8.730	8.720	8.730	8.580	8.870	1,962,800	17,102,340	8.7132	7.967	7.958	7.967	7.830	8.095	2,150,708	7.9520	1.63%
2023-12-14	0	8.590	8.590	8.600	8.550	8.970	1,558,600	13,558,110	8.6989	7.839	7.839	7.849	7.803	8.186	1,707,812	7.9389	-1.38%
2023-12-13	0	8.710	8.700	8.720	8.630	9.020	1,676,000	14,626,371	8.7270	7.949	7.940	7.958	7.876	8.232	1,836,451	7.9645	-3.86%
2023-12-12	0	9.060	9.050	9.060	8.830	9.150	1,637,436	14,717,025	8.9878	8.268	8.259	8.268	8.059	8.351	1,794,196	8.2026	1.23%
2023-12-11	0	8.950	8.910	8.950	8.620	9.070	1,369,200	12,091,463	8.8310	8.168	8.132	8.168	7.867	8.278	1,500,280	8.0595	-1.32%
2023-12-08	0	9.070	9.050	9.070	8.920	9.120	4,800,200	43,407,535	9.0429	8.278	8.259	8.278	8.141	8.323	5,259,746	8.2528	-0.22%
2023-12-07	0	9.090	9.070	9.090	8.910	9.310	2,752,400	24,876,909	9.0383	8.296	8.278	8.296	8.132	8.497	3,015,900	8.2486	0.00%
2023-12-06	0	9.090	9.080	9.090	8.850	9.180	2,775,508	25,011,575	9.0115	8.296	8.287	8.296	8.077	8.378	3,041,221	8.2242	0.33%
2023-12-05	0	9.060	9.020	9.060	8.830	9.170	2,593,861	23,241,516	8.9602	8.268	8.232	8.268	8.059	8.369	2,842,184	8.1773	-1.09%
2023-12-04	0	9.160	9.160	9.180	9.120	9.460	2,833,600	26,209,284	9.2495	8.360	8.360	8.378	8.323	8.633	3,104,874	8.4413	-2.86%
2023-12-01	0	9.430	9.400	9.430	9.270	9.530	1,276,600	12,010,179	9.4079	8.606	8.579	8.606	8.460	8.697	1,398,815	8.5860	0.32%
2023-11-30	0	9.400	9.400	9.450	9.240	9.550	2,088,170	19,657,263	9.4136	8.579	8.579	8.624	8.433	8.716	2,288,080	8.5912	0.32%
2023-11-29	0	9.370	9.370	9.380	9.220	9.620	2,278,900	21,270,564	9.3337	8.551	8.551	8.560	8.414	8.779	2,497,070	8.5182	-2.60%
2023-11-28	0	9.620	9.610	9.620	9.530	9.770	1,378,867	13,273,343	9.6263	8.779	8.770	8.779	8.697	8.916	1,510,873	8.7852	-1.74%
2023-11-27	0	9.790	9.790	9.800	9.530	9.830	1,036,800	10,093,558	9.7353	8.935	8.935	8.944	8.697	8.971	1,136,058	8.8847	2.41%
2023-11-24	0	9.560	9.560	9.580	9.550	9.780	954,808	9,217,012	9.6533	8.725	8.725	8.743	8.716	8.926	1,046,216	8.8099	-2.25%
2023-11-23	0	9.780	9.770	9.800	9.510	9.850	639,200	6,212,044	9.7185	8.926	8.916	8.944	8.679	8.989	700,394	8.8694	1.66%
2023-11-22	0	9.620	9.620	9.640	9.480	9.670	659,600	6,329,675	9.5962	8.779	8.779	8.798	8.652	8.825	722,747	8.7578	-0.41%
2023-11-21	0	9.660	9.630	9.660	9.530	10.18	2,583,800	25,388,586	9.8261	8.816	8.789	8.816	8.697	9.291	2,831,160	8.9676	-1.83%
2023-11-20	0	9.840	9.840	9.850	9.310	9.960	2,786,102	27,057,317	9.7115	8.980	8.980	8.989	8.497	9.090	3,052,829	8.8630	4.35%
2023-11-17	0	9.430	9.420	9.430	9.330	9.660	1,524,600	14,366,187	9.4229	8.606	8.597	8.606	8.515	8.816	1,670,557	8.5996	-1.15%
2023-11-16	0	9.540	9.520	9.540	9.420	9.870	2,559,200	24,438,772	9.5494	8.706	8.688	8.706	8.597	9.008	2,804,204	8.7150	-2.65%
2023-11-15	0	9.800	9.790	9.800	9.630	9.870	2,028,400	19,858,365	9.7902	8.944	8.935	8.944	8.789	9.008	2,222,588	8.9348	2.19%
2023-11-14	0	9.590	9.570	9.590	9.400	9.700	1,251,000	11,943,635	9.5473	8.752	8.734	8.752	8.579	8.853	1,370,764	8.7131	-1.13%
2023-11-13	0	9.700	9.680	9.700	9.510	9.990	2,481,778	23,858,811	9.6136	8.853	8.834	8.853	8.679	9.117	2,719,370	8.7737	-0.10%
2023-11-10	0	9.710	9.700	9.710	9.600	9.920	2,787,200	27,124,169	9.7317	8.862	8.853	8.862	8.761	9.053	3,054,032	8.8814	-2.22%
2023-11-09	0	9.930	9.910	9.930	9.900	10.16	1,574,780	15,708,272	9.9749	9.062	9.044	9.062	9.035	9.272	1,725,541	9.1034	-2.26%
2023-11-08	0	10.16	10.14	10.16	9.820	10.36	2,972,576	30,250,543	10.177	9.272	9.254	9.272	8.962	9.455	3,257,155	9.2874	3.99%
2023-11-07	0	9.770	9.750	9.780	9.560	9.960	1,991,200	19,350,597	9.7181	8.916	8.898	8.926	8.725	9.090	2,181,827	8.8690	-1.71%
2023-11-06	0	9.940	9.910	9.940	9.740	10.02	3,408,800	33,776,432	9.9086	9.072	9.044	9.072	8.889	9.145	3,735,141	9.0429	2.58%
2023-11-03	0	9.690	9.680	9.690	9.350	9.730	1,719,200	16,530,742	9.6154	8.843	8.834	8.843	8.533	8.880	1,883,787	8.7753	3.64%
2023-11-02	0	9.350	9.300	9.350	9.140	9.520	1,786,200	16,660,453	9.3273	8.533	8.487	8.533	8.341	8.688	1,957,201	8.5124	0.32%
2023-11-01	0	9.320	9.310	9.320	9.160	9.490	1,976,571	18,364,604	9.2911	8.506	8.497	8.506	8.360	8.661	2,165,798	8.4794	-0.75%
2023-10-31	0	9.390	9.360	9.390	9.250	9.490	1,735,000	16,238,818	9.3595	8.570	8.542	8.570	8.442	8.661	1,901,100	8.5418	0.64%
2023-10-30	0	9.330	9.310	9.330	9.000	9.460	1,860,400	17,288,132	9.2927	8.515	8.497	8.515	8.214	8.633	2,038,505	8.4808	0.76%
2023-10-27	0	9.260	9.230	9.260	8.900	9.410	2,327,400	21,323,380	9.1619	8.451	8.424	8.451	8.122	8.588	2,550,213	8.3614	2.66%
2023-10-26	0	9.020	9.010	9.020	8.970	9.140	1,332,000	12,018,924	9.0232	8.232	8.223	8.232	8.186	8.341	1,459,519	8.2349	-0.44%
2023-10-25	0	9.060	9.040	9.060	8.980	9.570	2,299,000	21,189,185	9.2167	8.268	8.250	8.268	8.195	8.734	2,519,094	8.4114	-2.05%
2023-10-24	0	9.250	9.240	9.250	8.970	9.290	3,221,200	29,502,292	9.1588	8.442	8.433	8.442	8.186	8.478	3,529,581	8.3586	0.33%
2023-10-20	0	9.220	9.220	9.250	9.050	9.420	1,827,600	16,894,446	9.2441	8.414	8.414	8.442	8.259	8.597	2,002,565	8.4364	-0.54%
2023-10-19	0	9.270	9.270	9.280	9.170	9.470	2,241,600	20,843,150	9.2983	8.460	8.460	8.469	8.369	8.643	2,456,199	8.4859	-0.86%
2023-10-18	0	9.350	9.340	9.350	9.250	9.800	2,146,200	20,130,526	9.3796	8.533	8.524	8.533	8.442	8.944	2,351,666	8.5601	-2.81%
2023-10-17	0	9.620	9.610	9.620	9.390	9.750	1,746,600	16,791,475	9.6138	8.779	8.770	8.779	8.570	8.898	1,913,810	8.7738	0.21%
2023-10-16	0	9.600	9.600	9.610	9.410	9.780	2,505,416	23,984,167	9.5729	8.761	8.761	8.770	8.588	8.926	2,745,271	8.7365	0.73%
2023-10-13	0	9.530	9.520	9.530	9.500	9.820	1,107,600	10,676,626	9.6394	8.697	8.688	8.697	8.670	8.962	1,213,636	8.7972	-2.85%
2023-10-12	0	9.810	9.800	9.810	9.610	10.18	3,754,800	36,571,916	9.7400	8.953	8.944	8.953	8.770	9.291	4,114,265	8.8891	-2.49%
2023-10-11	0	10.06	10.04	10.06	9.890	10.44	3,491,000	35,366,799	10.131	9.181	9.163	9.181	9.026	9.528	3,825,210	9.2457	1.72%
2023-10-10	0	9.890	9.860	9.890	9.820	10.28	3,967,200	39,741,390	10.018	9.026	8.999	9.026	8.962	9.382	4,346,999	9.1423	1.12%
2023-10-09	0	9.780	9.760	9.780	9.240	10.42	6,706,800	64,821,883	9.6651	8.926	8.907	8.926	8.433	9.510	7,348,874	8.8207	-6.68%
2023-10-06	0	10.48	10.46	10.48	10.48	10.70	699,200	7,379,007	10.554	9.564	9.546	9.564	9.564	9.765	766,138	9.6314	-0.57%
2023-10-05	0	10.54	10.52	10.54	10.52	10.86	1,007,000	10,769,888	10.695	9.619	9.601	9.619	9.601	9.911	1,103,405	9.7606	-0.94%
2023-10-04	0	10.64	10.64	10.66	10.26	10.70	3,319,200	34,927,941	10.523	9.710	9.710	9.729	9.364	9.765	3,636,963	9.6036	-0.19%
2023-10-03	0	10.66	10.64	10.66	10.60	11.46	3,249,000	35,097,375	10.803	9.729	9.710	9.729	9.674	10.46	3,560,042	9.8587	-8.42%
2023-09-29	0	11.64	11.64	11.66	11.30	11.80	1,918,930	22,324,651	11.634	10.62	10.62	10.64	10.31	10.77	2,102,638	10.617	2.65%
2023-09-28	0	11.34	11.30	11.34	11.00	11.58	2,676,600	29,954,956	11.191	10.35	10.31	10.35	10.04	10.57	2,932,844	10.214	-2.07%
2023-09-27	0	11.58	11.56	11.58	11.26	11.60	2,017,600	23,168,051	11.483	10.57	10.55	10.57	10.28	10.59	2,210,754	10.480	1.40%
2023-09-26	0	11.42	11.40	11.42	11.10	11.74	2,200,000	25,057,795	11.390	10.42	10.40	10.42	10.13	10.71	2,410,617	10.395	0.00%
2023-09-25	0	11.42	11.42	11.44	11.14	11.48	2,686,000	30,572,811	11.382	10.42	10.42	10.44	10.17	10.48	2,943,144	10.388	-1.04%
2023-09-22	0	11.54	11.52	11.54	11.00	11.68	4,523,469	51,697,783	11.429	10.53	10.51	10.53	10.04	10.66	4,956,522	10.430	1.76%
2023-09-21	0	11.34	11.32	11.34	11.18	11.74	3,286,200	37,190,875	11.317	10.35	10.33	10.35	10.20	10.71	3,600,804	10.328	-2.91%
2023-09-20	0	11.68	11.66	11.68	11.52	12.00	5,871,800	68,418,719	11.652	10.66	10.64	10.66	10.51	10.95	6,433,935	10.634	-2.18%
2023-09-19	0	11.94	11.90	11.94	11.70	12.18	7,343,800	87,701,925	11.942	10.90	10.86	10.90	10.68	11.12	8,046,857	10.899	-0.17%
2023-09-18	0	11.96	11.92	11.96	11.58	12.14	6,927,079	82,362,839	11.890	10.92	10.88	10.92	10.57	11.08	7,590,241	10.851	1.01%
2023-09-15	0	11.84	11.80	11.84	11.10	11.84	8,807,842	102,555,505	11.644	10.81	10.77	10.81	10.13	10.81	9,651,059	10.626	6.67%
2023-09-14	0	11.10	11.10	11.14	10.92	11.58	7,491,454	84,051,422	11.220	10.13	10.13	10.17	9.966	10.57	8,208,647	10.239	0.91%
2023-09-13	0	11.00	10.94	11.00	10.58	11.02	4,535,043	49,525,792	10.921	10.04	9.984	10.04	9.656	10.06	4,969,204	9.9665	3.00%
2023-09-12	0	10.68	10.66	10.68	10.20	10.86	4,072,400	43,273,948	10.626	9.747	9.729	9.747	9.309	9.911	4,462,270	9.6977	3.49%
2023-09-11	0	10.32	10.30	10.32	10.02	10.50	4,754,100	48,881,390	10.282	9.418	9.400	9.418	9.145	9.583	5,209,233	9.3836	1.18%
2023-09-07	0	10.20	10.18	10.20	10.12	10.40	2,276,200	23,281,736	10.228	9.309	9.291	9.309	9.236	9.491	2,494,111	9.3347	-1.35%
2023-09-06	0	10.34	10.32	10.34	10.06	10.38	3,062,800	31,245,547	10.202	9.437	9.418	9.437	9.181	9.473	3,356,016	9.3103	1.37%
2023-09-05	0	10.20	10.18	10.20	9.990	10.44	4,269,800	43,368,676	10.157	9.309	9.291	9.309	9.117	9.528	4,678,568	9.2696	-0.78%
2023-09-04	0	10.28	10.26	10.28	10.00	11.02	6,491,894	66,895,311	10.304	9.382	9.364	9.382	9.126	10.06	7,113,394	9.4041	-4.46%
2023-08-31	0	10.76	10.72	10.76	10.50	10.88	3,987,400	42,787,682	10.731	9.820	9.783	9.820	9.583	9.929	4,369,133	9.7932	-0.19%
2023-08-30	0	10.78	10.76	10.78	10.42	10.86	7,297,906	78,138,393	10.707	9.838	9.820	9.838	9.510	9.911	7,996,569	9.7715	3.65%
2023-08-29	0	10.40	10.40	10.46	10.20	10.72	7,165,400	75,291,085	10.508	9.491	9.491	9.546	9.309	9.783	7,851,378	9.5895	0.19%
2023-08-28	0	10.38	10.38	10.40	10.28	11.00	5,421,800	56,544,623	10.429	9.473	9.473	9.491	9.382	10.04	5,940,855	9.5179	-2.08%
2023-08-25	0	10.60	10.58	10.60	10.48	11.06	7,538,692	80,268,345	10.648	9.674	9.656	9.674	9.564	10.09	8,260,407	9.7172	-2.75%
2023-08-24	0	10.90	10.88	10.90	10.36	11.00	12,622,298	136,096,729	10.782	9.948	9.929	9.948	9.455	10.04	13,830,691	9.8402	5.01%
2023-08-23	0	10.38	10.36	10.38	10.14	10.48	6,931,600	71,734,735	10.349	9.473	9.455	9.473	9.254	9.564	7,595,195	9.4448	0.97%
2023-08-22	0	10.28	10.26	10.28	9.780	10.38	11,485,400	116,930,575	10.181	9.382	9.364	9.382	8.926	9.473	12,584,952	9.2913	6.53%
2023-08-21	0	9.650	9.600	9.650	9.100	9.800	7,070,008	67,214,053	9.5069	8.807	8.761	8.807	8.305	8.944	7,746,854	8.6763	6.04%
2023-08-18	0	9.100	9.100	9.110	8.950	9.640	8,515,265	77,545,923	9.1067	8.305	8.305	8.314	8.168	8.798	9,330,472	8.3110	-4.21%
2023-08-17	0	9.500	9.490	9.500	9.200	9.990	4,168,000	39,403,891	9.4539	8.670	8.661	8.670	8.396	9.117	4,567,023	8.6279	-1.25%
2023-08-16	0	9.620	9.610	9.620	9.440	9.790	2,799,200	26,920,113	9.6171	8.779	8.770	8.779	8.615	8.935	3,067,181	8.7768	-1.54%
2023-08-15	0	9.770	9.770	9.800	9.740	10.18	2,573,029	25,404,161	9.8733	8.916	8.916	8.944	8.889	9.291	2,819,357	9.0106	-3.84%
2023-08-14	0	10.16	10.14	10.16	9.840	10.18	2,671,400	26,720,370	10.002	9.272	9.254	9.272	8.980	9.291	2,927,146	9.1285	-1.36%
2023-08-11	0	10.30	10.24	10.30	10.18	10.50	2,412,800	24,799,879	10.279	9.400	9.345	9.400	9.291	9.583	2,643,789	9.3804	-0.77%
2023-08-10	0	10.38	10.36	10.38	10.12	10.48	4,409,600	45,492,328	10.317	9.473	9.455	9.473	9.236	9.564	4,831,752	9.4153	0.78%
2023-08-09	0	10.30	10.28	10.30	9.900	10.46	7,379,800	75,704,905	10.258	9.400	9.382	9.400	9.035	9.546	8,086,303	9.3621	-0.19%
2023-08-08	0	10.32	10.32	10.34	10.08	10.40	5,469,200	55,875,558	10.216	9.418	9.418	9.437	9.199	9.491	5,992,793	9.3238	-0.77%
2023-08-07	0	10.40	10.32	10.40	10.00	10.56	12,734,200	131,603,348	10.335	9.491	9.418	9.491	9.126	9.637	13,953,306	9.4317	2.36%
2023-08-04	0	10.16	10.16	10.18	9.230	10.48	26,063,200	259,742,210	9.9659	9.272	9.272	9.291	8.424	9.564	28,558,355	9.0951	17.05%
2023-08-03	0	8.680	8.610	8.680	8.360	8.700	4,082,000	34,802,246	8.5258	7.922	7.858	7.922	7.630	7.940	4,472,789	7.7809	0.12%
2023-08-02	0	8.670	8.610	8.670	8.430	9.080	3,128,000	27,017,292	8.6372	7.912	7.858	7.912	7.693	8.287	3,427,458	7.8826	-3.24%
2023-08-01	0	8.960	8.940	8.960	8.800	9.200	1,893,600	16,909,034	8.9296	8.177	8.159	8.177	8.031	8.396	2,074,883	8.1494	-1.65%
2023-07-31	0	9.110	9.050	9.110	8.910	9.360	4,298,903	39,344,591	9.1522	8.314	8.259	8.314	8.132	8.542	4,710,458	8.3526	2.59%
2023-07-28	0	8.880	8.880	8.910	8.800	9.200	2,312,600	20,734,726	8.9660	8.104	8.104	8.132	8.031	8.396	2,533,996	8.1826	-1.77%
2023-07-27	0	9.040	9.030	9.040	8.860	9.200	2,336,400	21,078,224	9.0217	8.250	8.241	8.250	8.086	8.396	2,560,075	8.2334	0.89%
2023-07-26	0	8.960	8.960	8.970	8.750	8.980	1,608,800	14,278,592	8.8753	8.177	8.177	8.186	7.986	8.195	1,762,818	8.0999	0.45%
2023-07-25	0	8.920	8.910	8.920	8.560	8.960	3,685,200	32,445,266	8.8042	8.141	8.132	8.141	7.812	8.177	4,038,002	8.0350	4.94%
2023-07-24	0	8.500	8.500	8.520	8.380	8.700	2,092,385	17,806,346	8.5101	7.757	7.757	7.776	7.648	7.940	2,292,699	7.7665	-1.85%
2023-07-21	0	8.660	8.660	8.670	8.200	8.660	3,697,774	31,663,831	8.5629	7.903	7.903	7.912	7.484	7.903	4,051,780	7.8148	4.97%
2023-07-20	0	8.250	8.250	8.280	8.200	8.550	2,030,200	16,886,011	8.3174	7.529	7.529	7.557	7.484	7.803	2,224,561	7.5907	-2.71%
2023-07-19	0	8.480	8.450	8.480	8.150	8.550	2,382,408	20,006,863	8.3977	7.739	7.712	7.739	7.438	7.803	2,610,487	7.6640	0.24%
2023-07-18	0	8.460	8.460	8.470	8.240	8.600	4,182,530	35,437,671	8.4728	7.721	7.721	7.730	7.520	7.849	4,582,944	7.7325	0.12%
2023-07-14	0	8.450	8.450	8.460	8.290	8.660	3,811,800	32,218,439	8.4523	7.712	7.712	7.721	7.566	7.903	4,176,722	7.7138	1.93%
2023-07-13	0	8.290	8.280	8.290	8.090	8.440	4,803,000	39,790,822	8.2846	7.566	7.557	7.566	7.383	7.703	5,262,814	7.5608	0.36%
2023-07-12	0	8.260	8.250	8.260	7.800	8.670	11,345,400	94,633,854	8.3412	7.538	7.529	7.538	7.119	7.912	12,431,549	7.6124	6.03%
2023-07-11	0	7.790	7.790	7.800	7.720	8.040	5,616,200	43,789,176	7.7969	7.109	7.109	7.119	7.046	7.338	6,153,866	7.1157	0.26%
2023-07-10	0	7.770	7.760	7.770	7.490	7.870	6,077,800	47,236,146	7.7719	7.091	7.082	7.091	6.836	7.182	6,659,657	7.0929	6.15%
2023-07-07	0	7.320	7.320	7.330	7.140	7.410	763,600	5,545,022	7.2617	6.680	6.680	6.690	6.516	6.763	836,703	6.6272	0.55%
2023-07-06	0	7.280	7.280	7.340	7.200	7.560	1,920,200	14,074,820	7.3299	6.644	6.644	6.699	6.571	6.899	2,104,030	6.6895	-2.28%
2023-07-05	0	7.450	7.440	7.450	7.320	7.520	933,400	6,943,416	7.4388	6.799	6.790	6.799	6.680	6.863	1,022,759	6.7889	-0.67%
2023-07-04	0	7.500	7.490	7.500	7.410	7.550	923,800	6,915,403	7.4858	6.845	6.836	6.845	6.763	6.890	1,012,240	6.8318	0.40%
2023-07-03	0	7.470	7.470	7.480	7.300	7.570	1,963,200	14,715,678	7.4958	6.817	6.817	6.826	6.662	6.909	2,151,147	6.8409	4.18%
2023-06-30	0	7.170	7.160	7.170	7.140	7.300	631,800	4,551,686	7.2043	6.544	6.534	6.544	6.516	6.662	692,285	6.5749	-1.78%
2023-06-29	0	7.300	7.260	7.300	7.150	7.400	862,500	6,281,907	7.2834	6.662	6.626	6.662	6.525	6.753	945,071	6.6470	-0.54%
2023-06-28	0	7.340	7.340	7.350	7.150	7.430	1,074,800	7,820,133	7.2759	6.699	6.699	6.708	6.525	6.781	1,177,696	6.6402	0.82%
2023-06-27	0	7.280	7.270	7.280	7.010	7.450	778,800	5,689,144	7.3050	6.644	6.635	6.644	6.398	6.799	853,358	6.6668	2.68%
2023-06-26	0	7.090	7.090	7.100	6.870	7.190	2,970,200	20,811,016	7.0066	6.471	6.471	6.480	6.270	6.562	3,254,551	6.3944	4.11%
2023-06-23	0	6.810	6.780	6.810	6.700	7.170	647,400	4,420,319	6.8278	6.215	6.188	6.215	6.115	6.544	709,379	6.2313	-5.42%
2023-06-21	0	7.200	7.160	7.200	7.100	7.540	2,335,600	16,769,849	7.1801	6.571	6.534	6.571	6.480	6.881	2,559,198	6.5528	-3.61%
2023-06-20	0	7.470	7.460	7.470	7.400	7.680	697,000	5,204,853	7.4675	6.817	6.808	6.817	6.753	7.009	763,727	6.8151	-1.06%
2023-06-19	0	7.550	7.540	7.550	7.400	7.810	1,297,800	9,762,194	7.5221	6.890	6.881	6.890	6.753	7.128	1,422,045	6.8649	-2.58%
2023-06-16	0	7.750	7.740	7.750	7.410	7.870	2,281,038	17,700,152	7.7597	7.073	7.064	7.073	6.763	7.182	2,499,413	7.0817	0.00%
2023-06-15	0	7.750	7.700	7.750	7.520	7.810	1,228,199	9,369,381	7.6286	7.073	7.027	7.073	6.863	7.128	1,345,780	6.9620	1.57%
2023-06-14	0	7.630	7.630	7.650	7.590	7.850	1,361,800	10,505,172	7.7142	6.963	6.963	6.982	6.927	7.164	1,492,172	7.0402	-1.42%
2023-06-13	0	7.740	7.740	7.750	7.340	7.800	2,139,600	16,401,580	7.6657	7.064	7.064	7.073	6.699	7.119	2,344,434	6.9960	4.31%
2023-06-12	0	7.420	7.420	7.430	7.250	7.520	3,090,600	22,883,184	7.4041	6.772	6.772	6.781	6.617	6.863	3,386,478	6.7572	0.13%
2023-06-09	0	7.410	7.410	7.430	7.010	7.580	7,820,800	57,779,248	7.3879	6.763	6.763	6.781	6.398	6.918	8,569,523	6.7424	3.93%
2023-06-08	0	7.130	7.120	7.130	6.910	7.180	2,215,400	15,697,535	7.0856	6.507	6.498	6.507	6.306	6.553	2,427,491	6.4666	1.13%
2023-06-07	0	7.050	7.040	7.050	6.940	7.150	1,788,090	12,645,476	7.0721	6.434	6.425	6.434	6.334	6.525	1,959,272	6.4542	0.28%
2023-06-06	0	7.030	7.020	7.030	6.730	7.140	2,626,200	18,417,652	7.0130	6.416	6.407	6.416	6.142	6.516	2,877,619	6.4003	3.69%
2023-06-05	0	6.780	6.770	6.780	6.580	6.920	1,739,600	11,807,169	6.7873	6.188	6.179	6.188	6.005	6.315	1,906,140	6.1943	0.15%
2023-06-02	0	6.770	6.710	6.770	6.350	6.840	2,590,950	17,269,439	6.6653	6.179	6.124	6.179	5.795	6.242	2,838,994	6.0829	4.80%
2023-06-01	0	6.460	6.430	6.470	6.320	6.600	1,081,000	7,007,081	6.4820	5.896	5.868	5.905	5.768	6.023	1,184,489	5.9157	-0.31%
2023-05-31	0	6.480	6.480	6.490	6.330	6.650	1,902,600	12,208,181	6.4166	5.914	5.914	5.923	5.777	6.069	2,084,745	5.8560	-2.56%
2023-05-30	0	6.650	6.610	6.650	6.380	6.650	1,976,800	12,832,890	6.4917	6.069	6.032	6.069	5.823	6.069	2,166,049	5.9246	3.58%
2023-05-29	0	6.420	6.420	6.450	6.410	6.730	1,801,400	11,736,730	6.5153	5.859	5.859	5.886	5.850	6.142	1,973,857	5.9461	-4.75%
2023-05-25	0	6.740	6.730	6.740	6.560	7.010	3,866,200	25,788,799	6.6703	6.151	6.142	6.151	5.987	6.398	4,236,330	6.0875	-3.85%
2023-05-24	0	7.010	6.990	7.010	6.950	7.160	1,257,600	8,837,148	7.0270	6.398	6.379	6.398	6.343	6.534	1,377,996	6.4130	-2.09%
2023-05-23	0	7.160	7.140	7.160	7.130	7.420	766,765	5,541,617	7.2273	6.534	6.516	6.534	6.507	6.772	840,171	6.5958	-2.98%
2023-05-22	0	7.380	7.320	7.380	7.240	7.490	1,651,000	12,142,984	7.3549	6.735	6.680	6.735	6.607	6.836	1,809,058	6.7123	1.65%
2023-05-19	0	7.260	7.230	7.260	7.110	7.770	6,427,000	46,836,622	7.2875	6.626	6.598	6.626	6.489	7.091	7,042,287	6.6508	-5.22%
2023-05-18	0	7.660	7.660	7.690	7.610	7.770	921,000	7,079,636	7.6869	6.991	6.991	7.018	6.945	7.091	1,009,172	7.0153	0.66%
2023-05-17	0	7.610	7.580	7.610	7.580	7.940	2,916,600	22,527,560	7.7239	6.945	6.918	6.945	6.918	7.246	3,195,820	7.0491	-3.91%
2023-05-16	0	7.920	7.920	7.930	7.830	8.310	1,376,800	10,947,714	7.9516	7.228	7.228	7.237	7.146	7.584	1,508,608	7.2568	-3.41%
2023-05-15	0	8.200	8.200	8.230	7.990	8.360	743,600	6,067,188	8.1592	7.484	7.484	7.511	7.292	7.630	814,788	7.4463	0.00%
2023-05-12	0	8.200	8.140	8.200	8.060	8.460	1,409,800	11,570,808	8.2074	7.484	7.429	7.484	7.356	7.721	1,544,767	7.4903	-2.50%
2023-05-11	0	8.410	8.350	8.420	8.230	8.500	1,401,200	11,765,414	8.3967	7.675	7.620	7.684	7.511	7.757	1,535,344	7.6630	1.69%
2023-05-10	0	8.270	8.240	8.270	8.150	8.330	773,352	6,382,973	8.2536	7.547	7.520	7.547	7.438	7.602	847,389	7.5325	0.85%
2023-05-09	0	8.200	8.200	8.240	8.100	8.590	1,298,500	10,698,838	8.2394	7.484	7.484	7.520	7.392	7.839	1,422,812	7.5195	-3.30%
2023-05-08	0	8.480	8.450	8.480	8.300	8.650	940,868	7,908,213	8.4052	7.739	7.712	7.739	7.575	7.894	1,030,942	7.6709	0.24%
2023-05-05	0	8.460	8.410	8.470	8.260	8.590	868,102	7,335,972	8.4506	7.721	7.675	7.730	7.538	7.839	951,210	7.7123	1.44%
2023-05-04	0	8.340	8.270	8.340	7.900	8.470	4,436,880	36,088,403	8.1337	7.611	7.547	7.611	7.210	7.730	4,861,644	7.4231	0.72%
2023-05-03	0	8.280	8.280	8.300	8.140	8.570	952,600	7,837,880	8.2279	7.557	7.557	7.575	7.429	7.821	1,043,797	7.5090	-3.72%
2023-05-02	0	8.600	8.580	8.600	8.590	8.950	883,500	7,715,944	8.7334	7.849	7.830	7.849	7.839	8.168	968,082	7.9703	-0.92%
2023-04-28	0	8.680	8.680	8.690	8.450	8.760	1,206,400	10,457,846	8.6686	7.922	7.922	7.931	7.712	7.995	1,321,894	7.9113	2.84%
2023-04-27	0	8.440	8.430	8.440	8.340	8.550	1,575,800	13,289,574	8.4335	7.703	7.693	7.703	7.611	7.803	1,726,659	7.6967	-1.40%
2023-04-26	0	8.560	8.560	8.570	8.480	8.670	793,000	6,796,652	8.5708	7.812	7.812	7.821	7.739	7.912	868,918	7.8220	0.12%
2023-04-25	0	8.550	8.550	8.590	8.510	9.000	1,692,400	14,601,462	8.6277	7.803	7.803	7.839	7.766	8.214	1,854,422	7.8739	-5.32%
2023-04-24	0	9.030	9.000	9.030	8.850	9.090	1,106,800	9,936,598	8.9778	8.241	8.214	8.241	8.077	8.296	1,212,759	8.1934	1.92%
2023-04-21	0	8.860	8.790	8.860	8.460	9.050	5,179,500	45,146,166	8.7163	8.086	8.022	8.086	7.721	8.259	5,675,358	7.9548	-2.32%
2023-04-20	0	9.070	9.050	9.070	8.980	9.440	2,789,065	25,495,393	9.1412	8.278	8.259	8.278	8.195	8.615	3,056,076	8.3425	-2.26%
2023-04-19	0	9.280	9.260	9.280	8.720	9.380	5,624,600	51,637,116	9.1806	8.469	8.451	8.469	7.958	8.560	6,163,070	8.3785	6.91%
2023-04-18	0	8.680	8.640	8.680	8.610	8.890	1,471,400	12,745,259	8.6620	7.922	7.885	7.922	7.858	8.113	1,612,264	7.9052	-1.36%
2023-04-17	0	8.800	8.760	8.800	8.620	8.890	1,392,000	12,127,828	8.7125	8.031	7.995	8.031	7.867	8.113	1,525,263	7.9513	0.46%
2023-04-14	0	8.760	8.720	8.760	8.680	9.100	1,699,200	14,976,219	8.8137	7.995	7.958	7.995	7.922	8.305	1,861,873	8.0436	-1.13%
2023-04-13	0	8.860	8.860	8.870	8.600	8.870	1,029,400	8,982,432	8.7259	8.086	8.086	8.095	7.849	8.095	1,127,949	7.9635	0.11%
2023-04-12	0	8.850	8.820	8.850	8.620	8.960	1,632,400	14,400,230	8.8215	8.077	8.049	8.077	7.867	8.177	1,788,677	8.0508	0.68%
2023-04-11	0	8.790	8.740	8.790	8.380	8.840	3,017,800	26,236,944	8.6941	8.022	7.976	8.022	7.648	8.068	3,306,708	7.9345	4.64%
2023-04-06	0	8.400	8.390	8.400	8.250	8.480	1,881,750	15,684,214	8.3349	7.666	7.657	7.666	7.529	7.739	2,061,899	7.6067	-0.94%
2023-04-04	0	8.480	8.460	8.480	8.350	8.660	1,897,600	15,980,731	8.4215	7.739	7.721	7.739	7.620	7.903	2,079,266	7.6858	-2.08%
2023-04-03	0	8.660	8.660	8.670	8.390	8.670	1,499,213	12,795,774	8.5350	7.903	7.903	7.912	7.657	7.912	1,642,740	7.7893	2.49%
2023-03-31	0	8.450	8.450	8.490	8.420	8.860	2,998,502	25,532,489	8.5151	7.712	7.712	7.748	7.684	8.086	3,285,563	7.7711	-3.21%
2023-03-30	0	8.730	8.710	8.730	8.600	9.050	2,574,555	22,469,715	8.7276	7.967	7.949	7.967	7.849	8.259	2,821,029	7.9651	-2.46%
2023-03-29	0	8.950	8.950	8.970	8.520	8.970	8,453,000	74,012,841	8.7558	8.168	8.168	8.186	7.776	8.186	9,262,246	7.9908	4.56%
2023-03-28	0	8.560	8.550	8.560	8.340	9.200	6,575,200	56,192,411	8.5461	7.812	7.803	7.812	7.611	8.396	7,204,675	7.7994	-6.04%
2023-03-27	0	9.110	9.110	9.200	9.060	9.450	1,819,200	16,798,219	9.2338	8.314	8.314	8.396	8.268	8.624	1,993,361	8.4271	-0.65%
2023-03-24	0	9.170	9.170	9.220	9.110	9.650	1,882,600	17,464,936	9.2770	8.369	8.369	8.414	8.314	8.807	2,062,830	8.4665	-3.88%
2023-03-23	0	9.540	9.520	9.540	9.180	9.750	5,196,600	48,824,272	9.3954	8.706	8.688	8.706	8.378	8.898	5,694,095	8.5745	3.92%
2023-03-22	0	9.180	9.120	9.180	8.820	9.380	2,769,000	25,425,277	9.1821	8.378	8.323	8.378	8.049	8.560	3,034,090	8.3799	3.96%
2023-03-21	0	8.830	8.810	8.830	8.600	8.850	2,898,800	25,276,802	8.7197	8.059	8.040	8.059	7.849	8.077	3,176,316	7.9579	1.49%
2023-03-20	0	8.700	8.690	8.700	8.550	9.150	2,532,600	22,231,506	8.7781	7.940	7.931	7.940	7.803	8.351	2,775,058	8.0112	-3.23%
2023-03-17	0	8.990	8.950	8.990	8.610	8.990	1,315,400	11,641,664	8.8503	8.205	8.168	8.205	7.858	8.205	1,441,330	8.0770	5.27%
2023-03-16	0	8.540	8.540	8.550	8.480	8.720	1,158,800	9,947,197	8.5840	7.794	7.794	7.803	7.739	7.958	1,269,737	7.8341	-1.84%
2023-03-15	0	8.700	8.690	8.700	8.630	8.930	1,402,200	12,310,038	8.7791	7.940	7.931	7.940	7.876	8.150	1,536,439	8.0121	2.23%
2023-03-14	0	8.510	8.500	8.520	8.400	9.040	2,319,090	19,829,079	8.5504	7.766	7.757	7.776	7.666	8.250	2,541,108	7.8033	-3.62%
2023-03-13	0	8.830	8.800	8.830	8.620	8.940	2,659,000	23,412,316	8.8049	8.059	8.031	8.059	7.867	8.159	2,913,559	8.0356	1.03%
2023-03-10	0	8.740	8.670	8.740	8.490	8.890	2,487,400	21,550,432	8.6638	7.976	7.912	7.976	7.748	8.113	2,725,531	7.9069	-2.13%
2023-03-09	0	8.930	8.920	8.930	8.870	9.150	2,101,200	18,971,243	9.0288	8.150	8.141	8.150	8.095	8.351	2,302,358	8.2399	-1.22%
2023-03-08	0	9.040	9.030	9.040	8.790	9.210	2,255,800	20,204,232	8.9566	8.250	8.241	8.250	8.022	8.405	2,471,759	8.1740	-2.27%
2023-03-07	0	9.250	9.220	9.250	9.050	9.700	1,300,800	12,050,662	9.2640	8.442	8.414	8.442	8.259	8.853	1,425,332	8.4546	-3.75%
2023-03-06	0	9.610	9.600	9.610	9.310	9.850	2,161,800	20,732,354	9.5903	8.770	8.761	8.770	8.497	8.989	2,368,759	8.7524	-2.44%
2023-03-03	0	9.850	9.800	9.850	9.500	9.880	3,540,400	34,356,749	9.7042	8.989	8.944	8.989	8.670	9.017	3,879,339	8.8563	3.68%
2023-03-02	0	9.500	9.470	9.500	9.090	9.540	3,968,600	37,513,766	9.4526	8.670	8.643	8.670	8.296	8.706	4,348,533	8.6268	2.59%
2023-03-01	0	9.260	9.250	9.260	8.830	9.310	3,249,200	29,862,389	9.1907	8.451	8.442	8.451	8.059	8.497	3,560,261	8.3877	5.47%
2023-02-28	0	8.780	8.780	8.800	8.670	9.070	2,067,912	18,300,613	8.8498	8.013	8.013	8.031	7.912	8.278	2,265,883	8.0766	0.46%
2023-02-27	0	8.740	8.730	8.740	8.560	9.000	3,456,088	30,064,391	8.6990	7.976	7.967	7.976	7.812	8.214	3,786,956	7.9389	-2.56%
2023-02-24	0	8.970	8.970	8.980	8.960	9.160	1,291,400	11,650,942	9.0219	8.186	8.186	8.195	8.177	8.360	1,415,032	8.2337	-2.29%
2023-02-23	0	9.180	9.170	9.180	8.970	9.220	1,192,300	10,890,983	9.1344	8.378	8.369	8.378	8.186	8.414	1,306,445	8.3364	2.00%
2023-02-22	0	9.000	8.980	9.000	8.860	9.070	1,314,600	11,793,317	8.9710	8.214	8.195	8.214	8.086	8.278	1,440,453	8.1872	-1.32%
2023-02-21	0	9.120	9.080	9.120	8.990	9.390	4,058,030	36,969,739	9.1103	8.323	8.287	8.323	8.205	8.570	4,446,525	8.3143	-1.72%
2023-02-20	0	9.280	9.300	9.320	8.710	9.380	4,681,400	42,641,834	9.1088	8.469	8.487	8.506	7.949	8.560	5,129,573	8.3129	4.15%
2023-02-17	0	8.910	8.880	8.910	8.860	9.340	2,355,199	21,286,746	9.0382	8.132	8.104	8.132	8.086	8.524	2,580,673	8.2485	-4.50%
2023-02-16	0	9.330	9.260	9.330	8.920	9.800	5,729,668	54,383,693	9.4916	8.515	8.451	8.515	8.141	8.944	6,278,196	8.6623	4.71%
2023-02-15	0	8.910	8.860	8.910	8.670	9.070	4,975,700	43,656,938	8.7740	8.132	8.086	8.132	7.912	8.278	5,452,048	8.0074	0.11%
2023-02-14	0	8.900	8.870	8.900	8.810	9.140	3,180,229	28,342,885	8.9122	8.122	8.095	8.122	8.040	8.341	3,484,688	8.1336	-2.09%
2023-02-13	0	9.090	9.080	9.090	8.870	9.150	3,237,651	29,183,150	9.0137	8.296	8.287	8.296	8.095	8.351	3,547,607	8.2262	-0.66%
2023-02-10	0	9.150	9.150	9.190	9.130	9.540	2,535,016	23,502,320	9.2711	8.351	8.351	8.387	8.332	8.706	2,777,705	8.4611	-3.38%
2023-02-09	0	9.470	9.460	9.470	8.870	9.570	5,444,868	50,769,089	9.3242	8.643	8.633	8.643	8.095	8.734	5,966,131	8.5095	5.57%
2023-02-08	0	8.970	8.910	8.970	8.820	9.130	3,699,010	33,181,002	8.9702	8.186	8.132	8.186	8.049	8.332	4,053,134	8.1865	1.13%
2023-02-07	0	8.870	8.870	8.890	8.740	9.080	2,991,600	26,553,997	8.8762	8.095	8.095	8.113	7.976	8.287	3,278,000	8.1007	-1.22%
2023-02-06	0	8.980	8.980	8.990	8.620	8.980	8,699,199	76,517,779	8.7960	8.195	8.195	8.205	7.867	8.195	9,532,015	8.0275	-1.64%
2023-02-03	0	9.130	9.100	9.130	8.950	9.470	14,032,599	127,218,512	9.0659	8.332	8.305	8.332	8.168	8.643	15,376,007	8.2738	-2.04%
2023-02-02	0	9.320	9.320	9.380	9.300	9.710	8,292,583	78,830,290	9.5061	8.506	8.506	8.560	8.487	8.862	9,086,472	8.6756	-1.79%
2023-02-01	0	9.490	9.490	9.500	9.310	9.910	9,196,512	87,130,069	9.4743	8.661	8.661	8.670	8.497	9.044	10,076,938	8.6465	-3.46%
2023-01-31	0	9.830	9.830	9.840	9.680	10.14	9,138,000	90,290,895	9.8808	8.971	8.971	8.980	8.834	9.254	10,012,824	9.0175	1.55%
2023-01-30	0	9.680	9.680	9.700	9.450	10.64	15,299,365	148,536,582	9.7087	8.834	8.834	8.853	8.624	9.710	16,764,046	8.8604	-8.85%
2023-01-27	0	10.62	10.54	10.62	10.44	10.88	2,528,475	26,730,769	10.572	9.692	9.619	9.692	9.528	9.929	2,770,538	9.6482	0.19%
2023-01-26	0	10.60	10.58	10.60	10.40	11.06	9,173,800	98,066,273	10.690	9.674	9.656	9.674	9.491	10.09	10,052,052	9.7558	3.31%
2023-01-20	0	10.26	10.24	10.26	10.04	10.38	2,941,228	30,149,910	10.251	9.364	9.345	9.364	9.163	9.473	3,222,806	9.3552	1.38%
2023-01-19	0	10.12	10.12	10.14	10.00	10.20	1,972,199	19,965,149	10.123	9.236	9.236	9.254	9.126	9.309	2,161,007	9.2388	-0.39%
2023-01-18	0	10.16	10.14	10.16	9.570	10.20	10,813,004	107,880,206	9.9769	9.272	9.254	9.272	8.734	9.309	11,848,184	9.1052	6.17%
2023-01-17	0	9.570	9.540	9.570	9.300	9.860	4,216,347	39,947,295	9.4744	8.734	8.706	8.734	8.487	8.999	4,619,998	8.6466	-2.94%
2023-01-16	0	9.860	9.860	9.880	9.700	10.02	6,138,897	60,714,697	9.8902	8.999	8.999	9.017	8.853	9.145	6,726,603	9.0261	2.18%
2023-01-13	0	9.650	9.630	9.650	9.220	9.770	2,220,373	21,268,433	9.5788	8.807	8.789	8.807	8.414	8.916	2,432,940	8.7419	4.78%
2023-01-12	0	9.210	9.210	9.250	9.150	9.830	2,563,400	23,819,484	9.2921	8.405	8.405	8.442	8.351	8.971	2,808,807	8.4803	-1.71%
2023-01-11	0	9.370	9.320	9.370	9.310	10.00	4,431,544	42,561,666	9.6043	8.551	8.506	8.551	8.497	9.126	4,855,797	8.7651	-5.16%
2023-01-10	0	9.880	9.830	9.880	9.610	10.04	3,235,000	31,927,508	9.8694	9.017	8.971	9.017	8.770	9.163	3,544,702	9.0071	0.82%
2023-01-09	0	9.800	9.750	9.800	9.500	10.00	5,080,400	50,171,382	9.8755	8.944	8.898	8.944	8.670	9.126	5,566,771	9.0127	3.70%
2023-01-06	0	9.450	9.450	9.470	9.400	9.900	4,782,800	46,140,922	9.6473	8.624	8.624	8.643	8.579	9.035	5,240,680	8.8044	-2.58%
2023-01-05	0	9.700	9.700	9.720	9.420	9.770	6,118,199	58,868,407	9.6219	8.853	8.853	8.871	8.597	8.916	6,703,923	8.7812	3.19%
2023-01-04	0	9.400	9.360	9.400	9.100	9.620	4,702,200	44,145,254	9.3882	8.579	8.542	8.579	8.305	8.779	5,152,364	8.5680	1.62%
2023-01-03	0	9.250	9.250	9.290	9.000	9.570	6,590,669	61,625,893	9.3505	8.442	8.442	8.478	8.214	8.734	7,221,625	8.5335	2.66%
2022-12-30	0	9.010	8.990	9.010	8.610	9.090	4,108,263	36,316,491	8.8399	8.223	8.205	8.223	7.858	8.296	4,501,567	8.0675	5.50%
2022-12-29	0	8.540	8.540	8.560	8.510	9.030	5,692,298	49,146,845	8.6339	7.794	7.794	7.812	7.766	8.241	6,237,249	7.8796	-6.15%
2022-12-28	0	9.100	9.070	9.100	8.800	9.190	8,129,368	73,488,387	9.0399	8.305	8.278	8.305	8.031	8.387	8,907,631	8.2500	6.56%
2022-12-23	0	8.540	8.540	8.580	8.300	8.740	3,637,600	31,147,509	8.5627	7.794	7.794	7.830	7.575	7.976	3,985,845	7.8145	0.12%
2022-12-22	0	8.530	8.500	8.530	7.910	8.560	7,852,000	65,897,000	8.3924	7.785	7.757	7.785	7.219	7.812	8,603,709	7.6591	7.84%
2022-12-21	0	7.910	7.900	7.910	7.760	8.050	4,732,800	37,422,964	7.9072	7.219	7.210	7.219	7.082	7.347	5,185,894	7.2163	-0.25%
2022-12-20	0	7.930	7.900	7.930	7.730	8.190	5,417,000	42,894,486	7.9185	7.237	7.210	7.237	7.055	7.474	5,935,595	7.2267	-3.29%
2022-12-19	0	8.200	8.100	8.200	8.060	8.560	5,421,600	44,556,996	8.2184	7.484	7.392	7.484	7.356	7.812	5,940,636	7.5004	-2.73%
2022-12-16	0	8.430	8.430	8.440	8.160	8.550	7,757,175	64,918,105	8.3688	7.693	7.693	7.703	7.447	7.803	8,499,806	7.6376	-0.59%
2022-12-15	0	8.480	8.480	8.490	8.380	9.090	8,385,600	71,992,005	8.5852	7.739	7.739	7.748	7.648	8.296	9,188,394	7.8351	-5.67%
2022-12-14	0	8.990	8.970	8.990	8.860	9.380	6,664,000	60,014,211	9.0057	8.205	8.186	8.205	8.086	8.560	7,301,977	8.2189	-2.49%
2022-12-13	0	9.220	9.220	9.240	9.080	9.710	9,334,753	87,287,357	9.3508	8.414	8.414	8.433	8.287	8.862	10,228,413	8.5338	-2.33%
2022-12-12	0	9.440	9.400	9.440	9.280	9.940	7,476,000	71,600,980	9.5774	8.615	8.579	8.615	8.469	9.072	8,191,713	8.7407	-1.67%
2022-12-09	0	9.600	9.600	9.610	9.120	9.900	23,234,200	219,887,814	9.4640	8.761	8.761	8.770	8.323	9.035	25,458,521	8.6371	6.08%
2022-12-08	0	9.050	9.010	9.050	8.220	9.140	14,716,801	129,344,422	8.7889	8.259	8.223	8.259	7.502	8.341	16,125,711	8.0210	12.42%
2022-12-07	0	8.050	8.050	8.060	7.950	8.950	14,169,599	120,463,936	8.5016	7.347	7.347	7.356	7.255	8.168	15,526,122	7.7588	-1.71%
2022-12-06	0	8.190	8.190	8.210	7.910	8.660	7,273,399	59,885,110	8.2334	7.474	7.474	7.493	7.219	7.903	7,969,716	7.5141	-3.31%
2022-12-05	0	8.470	8.450	8.480	7.900	8.530	17,549,604	144,736,452	8.2473	7.730	7.712	7.739	7.210	7.785	19,229,711	7.5267	8.59%
2022-12-02	0	7.800	7.780	7.800	7.490	7.820	8,540,974	65,557,026	7.6756	7.119	7.100	7.119	6.836	7.137	9,358,642	7.0050	4.56%
2022-12-01	0	7.460	7.460	7.470	7.460	7.940	8,118,233	62,299,029	7.6740	6.808	6.808	6.817	6.808	7.246	8,895,430	7.0035	-0.13%
2022-11-30	0	7.470	7.430	7.470	6.970	7.530	9,469,200	68,452,498	7.2290	6.817	6.781	6.817	6.361	6.872	10,375,732	6.5974	4.04%
2022-11-29	0	7.180	7.170	7.180	6.610	7.220	9,002,000	63,956,047	7.1046	6.553	6.544	6.553	6.032	6.589	9,863,804	6.4839	9.45%
2022-11-28	0	6.560	6.500	6.560	6.300	6.680	2,745,400	17,866,502	6.5078	5.987	5.932	5.987	5.750	6.096	3,008,230	5.9392	-1.20%
2022-11-25	0	6.640	6.630	6.640	6.540	6.700	975,600	6,436,728	6.5977	6.060	6.051	6.060	5.969	6.115	1,068,999	6.0213	-1.48%
2022-11-24	0	6.740	6.690	6.740	6.680	6.900	629,800	4,247,758	6.7446	6.151	6.105	6.151	6.096	6.297	690,094	6.1553	-2.32%
2022-11-23	0	6.900	6.850	6.900	6.500	6.950	3,610,800	24,507,800	6.7874	6.297	6.252	6.297	5.932	6.343	3,956,479	6.1943	4.07%
2022-11-22	0	6.630	6.550	6.630	6.550	7.070	1,727,600	11,668,250	6.7540	6.051	5.978	6.051	5.978	6.452	1,892,991	6.1639	-5.01%
2022-11-21	0	6.980	6.900	6.980	6.660	7.000	1,511,664	10,322,575	6.8286	6.370	6.297	6.370	6.078	6.388	1,656,383	6.2320	-2.10%
2022-11-18	0	7.130	7.070	7.130	7.000	7.280	2,970,970	21,221,499	7.1430	6.507	6.452	6.507	6.388	6.644	3,255,395	6.5189	0.00%
2022-11-17	0	7.130	7.080	7.130	6.910	7.340	2,561,835	18,083,072	7.0586	6.507	6.461	6.507	6.306	6.699	2,807,092	6.4419	-3.39%
2022-11-16	0	7.380	7.290	7.380	7.270	7.480	2,065,700	15,219,405	7.3677	6.735	6.653	6.735	6.635	6.826	2,263,459	6.7240	0.00%
2022-11-15	0	7.380	7.360	7.380	7.100	7.420	3,130,069	22,889,528	7.3128	6.735	6.717	6.735	6.480	6.772	3,429,725	6.6739	1.10%
2022-11-14	0	7.300	7.200	7.300	7.020	7.370	4,043,770	28,963,383	7.1625	6.662	6.571	6.662	6.407	6.726	4,430,899	6.5367	1.11%
2022-11-11	0	7.220	7.150	7.220	6.600	7.480	11,466,623	81,490,808	7.1068	6.589	6.525	6.589	6.023	6.826	12,564,378	6.4859	8.25%
2022-11-10	0	6.670	6.650	6.670	6.400	6.720	2,634,400	17,235,820	6.5426	6.087	6.069	6.087	5.841	6.133	2,886,604	5.9710	0.30%
2022-11-09	0	6.650	6.650	6.660	6.570	6.890	2,587,000	17,145,640	6.6276	6.069	6.069	6.078	5.996	6.288	2,834,666	6.0486	-3.76%
2022-11-08	0	6.910	6.910	6.930	6.480	6.980	4,491,200	30,263,848	6.7385	6.306	6.306	6.325	5.914	6.370	4,921,164	6.1497	2.52%
2022-11-07	0	6.740	6.670	6.740	6.350	6.820	4,001,251	26,469,406	6.6153	6.151	6.087	6.151	5.795	6.224	4,384,310	6.0373	2.12%
2022-11-04	0	6.600	6.590	6.600	5.850	6.640	9,823,800	62,336,638	6.3455	6.023	6.014	6.023	5.339	6.060	10,764,279	5.7911	13.40%
2022-11-03	0	5.820	5.800	5.820	5.160	5.880	7,474,356	42,506,698	5.6870	5.312	5.293	5.312	4.709	5.366	8,189,912	5.1901	7.18%
2022-11-02	0	5.430	5.410	5.430	5.000	5.460	2,845,800	14,906,164	5.2380	4.956	4.937	4.956	4.563	4.983	3,118,242	4.7803	7.31%
2022-11-01	0	5.060	5.060	5.070	4.590	5.150	3,572,600	17,418,298	4.8755	4.618	4.618	4.627	4.189	4.700	3,914,622	4.4495	10.72%
2022-10-31	0	4.570	4.570	4.590	4.560	4.850	1,641,302	7,684,557	4.6820	4.171	4.171	4.189	4.162	4.426	1,798,432	4.2729	-5.38%
2022-10-28	0	4.830	4.830	4.850	4.800	5.160	1,371,600	6,842,944	4.9890	4.408	4.408	4.426	4.381	4.709	1,502,910	4.5531	-5.29%
2022-10-27	0	5.100	5.100	5.110	5.000	5.250	4,800,600	24,503,352	5.1042	4.654	4.654	4.664	4.563	4.791	5,260,184	4.6583	5.37%
2022-10-26	0	4.840	4.810	4.840	4.670	4.940	934,600	4,520,623	4.8370	4.417	4.390	4.417	4.262	4.508	1,024,074	4.4144	2.54%
2022-10-25	0	4.720	4.640	4.720	4.510	4.800	1,840,082	8,552,374	4.6478	4.308	4.235	4.308	4.116	4.381	2,016,242	4.2417	-1.46%
2022-10-24	0	4.790	4.760	4.790	4.730	4.940	4,128,200	19,967,176	4.8368	4.371	4.344	4.371	4.317	4.508	4,523,412	4.4142	-4.96%
2022-10-21	0	5.040	5.000	5.040	4.950	5.060	1,206,035	6,030,450	5.0002	4.600	4.563	4.600	4.518	4.618	1,321,494	4.5634	3.28%
2022-10-20	0	4.880	4.880	4.900	4.680	4.950	2,254,435	10,796,981	4.7892	4.454	4.454	4.472	4.271	4.518	2,470,263	4.3708	-0.81%
2022-10-19	0	4.920	4.880	4.920	4.880	5.120	442,400	2,185,948	4.9411	4.490	4.454	4.490	4.454	4.673	484,753	4.5094	-3.91%
2022-10-18	0	5.120	5.090	5.120	4.920	5.150	1,072,200	5,424,722	5.0594	4.673	4.645	4.673	4.490	4.700	1,174,847	4.6174	4.92%
2022-10-17	0	4.880	4.820	4.880	4.570	4.880	1,218,200	5,759,504	4.7279	4.454	4.399	4.454	4.171	4.454	1,334,824	4.3148	3.39%
2022-10-14	0	4.720	4.720	4.750	4.690	4.940	1,951,000	9,370,824	4.8031	4.308	4.308	4.335	4.280	4.508	2,137,779	4.3834	-0.21%
2022-10-13	0	4.730	4.730	4.750	4.710	5.100	1,497,799	7,243,978	4.8364	4.317	4.317	4.335	4.298	4.654	1,641,190	4.4139	-6.34%
2022-10-12	0	5.050	5.050	5.090	4.930	5.190	1,411,600	7,120,510	5.0443	4.609	4.609	4.645	4.499	4.737	1,546,739	4.6036	-3.26%
2022-10-11	0	5.220	5.210	5.220	5.170	5.550	1,358,469	7,162,455	5.2724	4.764	4.755	4.764	4.718	5.065	1,488,522	4.8118	-4.22%
2022-10-10	0	5.450	5.410	5.450	5.110	5.480	1,934,000	10,243,492	5.2965	4.974	4.937	4.974	4.664	5.001	2,119,151	4.8338	2.83%
2022-10-07	0	5.300	5.290	5.300	5.260	5.370	426,800	2,264,740	5.3063	4.837	4.828	4.837	4.800	4.901	467,660	4.8427	-1.49%
2022-10-06	0	5.380	5.380	5.470	5.300	5.650	773,200	4,189,190	5.4180	4.910	4.910	4.992	4.837	5.156	847,222	4.9446	-5.45%
2022-10-05	0	5.690	5.630	5.690	5.500	5.700	573,600	3,214,232	5.6036	5.193	5.138	5.193	5.019	5.202	628,513	5.1140	6.16%
2022-10-03	0	5.360	5.330	5.360	5.360	5.530	309,400	1,670,544	5.3993	4.892	4.864	4.892	4.892	5.047	339,020	4.9276	-1.83%
2022-09-30	0	5.460	5.450	5.460	5.260	5.490	684,400	3,693,944	5.3973	4.983	4.974	4.983	4.800	5.010	749,921	4.9258	2.25%
2022-09-29	0	5.340	5.340	5.350	5.160	6.070	1,017,800	5,452,420	5.3571	4.873	4.873	4.883	4.709	5.540	1,115,239	4.8890	-10.70%
2022-09-28	0	5.980	5.950	5.980	5.920	6.100	2,685,298	16,112,872	6.0004	5.458	5.430	5.458	5.403	5.567	2,942,374	5.4761	1.70%
2022-09-27	0	5.880	5.880	5.890	5.480	5.940	1,537,600	8,801,096	5.7239	5.366	5.366	5.375	5.001	5.421	1,684,802	5.2238	4.07%
2022-09-26	0	5.650	5.640	5.650	5.510	5.790	1,104,954	6,305,763	5.7068	5.156	5.147	5.156	5.029	5.284	1,210,737	5.2082	2.54%
2022-09-23	0	5.510	5.510	5.520	5.500	5.680	1,221,200	6,826,148	5.5897	5.029	5.029	5.038	5.019	5.184	1,338,111	5.1013	-0.36%
2022-09-22	0	5.530	5.510	5.530	5.450	5.580	1,333,400	7,363,408	5.5223	5.047	5.029	5.047	4.974	5.092	1,461,053	5.0398	-0.54%
2022-09-21	0	5.560	5.550	5.560	5.550	5.720	599,200	3,360,180	5.6078	5.074	5.065	5.074	5.065	5.220	656,564	5.1178	-2.46%
2022-09-20	0	5.700	5.690	5.700	5.700	5.820	753,600	4,327,733	5.7427	5.202	5.193	5.202	5.202	5.312	825,746	5.2410	0.00%
2022-09-19	0	5.700	5.690	5.700	5.700	5.980	778,200	4,514,954	5.8018	5.202	5.193	5.202	5.202	5.458	852,701	5.2949	-4.84%
2022-09-16	0	5.990	5.960	5.990	5.870	6.040	1,374,600	8,182,590	5.9527	5.467	5.439	5.467	5.357	5.512	1,506,197	5.4326	-0.17%
2022-09-15	0	6.000	6.000	6.010	5.990	6.150	968,400	5,845,934	6.0367	5.476	5.476	5.485	5.467	5.613	1,061,110	5.5093	-1.80%
2022-09-14	0	6.110	6.100	6.110	6.100	6.250	1,072,441	6,589,139	6.1441	5.576	5.567	5.576	5.567	5.704	1,175,111	5.6072	-3.32%
2022-09-13	0	6.320	6.320	6.330	6.320	6.420	238,672	1,524,445	6.3872	5.768	5.768	5.777	5.768	5.859	261,521	5.8291	-0.32%
2022-09-09	0	6.340	6.300	6.340	6.200	6.350	396,200	2,500,436	6.3110	5.786	5.750	5.786	5.658	5.795	434,130	5.7596	1.28%
2022-09-08	0	6.260	6.200	6.260	6.150	6.330	797,200	4,963,564	6.2262	5.713	5.658	5.713	5.613	5.777	873,520	5.6823	-1.42%
2022-09-07	0	6.350	6.300	6.350	6.210	6.360	593,400	3,724,816	6.2771	5.795	5.750	5.795	5.667	5.804	650,209	5.7286	-0.31%
2022-09-06	0	6.370	6.310	6.370	6.270	6.400	471,400	2,987,512	6.3375	5.813	5.759	5.813	5.722	5.841	516,529	5.7838	0.47%
2022-09-05	0	6.340	6.300	6.340	6.230	6.410	809,200	5,098,514	6.3007	5.786	5.750	5.786	5.686	5.850	886,669	5.7502	-2.46%
2022-09-02	0	6.500	6.500	6.510	6.460	6.570	321,800	2,091,866	6.5005	5.932	5.932	5.941	5.896	5.996	352,607	5.9326	-0.15%
2022-09-01	0	6.510	6.500	6.510	6.460	6.670	1,199,268	7,842,451	6.5394	5.941	5.932	5.941	5.896	6.087	1,314,080	5.9680	-1.66%
2022-08-31	0	6.620	6.570	6.620	6.320	6.680	713,000	4,702,296	6.5951	6.042	5.996	6.042	5.768	6.096	781,259	6.0189	1.85%
2022-08-30	0	6.500	6.500	6.530	6.410	6.590	895,000	5,785,902	6.4647	5.932	5.932	5.959	5.850	6.014	980,683	5.8999	-0.46%
2022-08-29	0	6.530	6.530	6.560	6.450	6.580	806,800	5,251,550	6.5091	5.959	5.959	5.987	5.886	6.005	884,039	5.9404	-1.36%
2022-08-26	0	6.620	6.620	6.630	6.500	6.680	1,029,200	6,756,334	6.5646	6.042	6.042	6.051	5.932	6.096	1,127,730	5.9911	0.61%
2022-08-25	0	6.580	6.540	6.580	6.250	6.620	1,382,200	8,915,748	6.4504	6.005	5.969	6.005	5.704	6.042	1,514,525	5.8868	5.96%
2022-08-24	0	6.210	6.180	6.210	6.160	6.500	2,100,800	13,202,874	6.2847	5.667	5.640	5.667	5.622	5.932	2,301,920	5.7356	-1.43%
2022-08-23	0	6.300	6.270	6.300	6.210	6.570	2,248,600	14,274,138	6.3480	5.750	5.722	5.750	5.667	5.996	2,463,869	5.7934	-2.63%
2022-08-22	0	6.470	6.470	6.480	6.400	6.880	2,603,901	17,171,765	6.5946	5.905	5.905	5.914	5.841	6.279	2,853,185	6.0185	-7.04%
2022-08-19	0	6.960	6.960	6.980	6.820	7.070	839,879	5,868,801	6.9877	6.352	6.352	6.370	6.224	6.452	920,285	6.3772	1.02%
2022-08-18	0	6.890	6.840	6.890	6.820	6.940	551,600	3,788,793	6.8687	6.288	6.242	6.288	6.224	6.334	604,407	6.2686	0.58%
2022-08-17	0	6.850	6.840	6.850	6.800	6.930	666,626	4,582,228	6.8738	6.252	6.242	6.252	6.206	6.325	730,445	6.2732	-0.29%
2022-08-16	0	6.870	6.820	6.870	6.780	7.000	865,000	5,947,341	6.8755	6.270	6.224	6.270	6.188	6.388	947,811	6.2748	-1.43%
2022-08-15	0	6.970	6.910	6.970	6.890	7.040	1,374,400	9,593,798	6.9804	6.361	6.306	6.361	6.288	6.425	1,505,978	6.3705	1.16%
2022-08-12	0	6.890	6.880	6.890	6.870	7.090	724,868	5,046,653	6.9622	6.288	6.279	6.288	6.270	6.471	794,263	6.3539	0.88%
2022-08-11	0	6.830	6.810	6.830	6.580	6.830	1,180,045	7,936,574	6.7257	6.233	6.215	6.233	6.005	6.233	1,293,016	6.1380	4.12%
2022-08-10	0	6.560	6.550	6.560	6.540	6.850	1,297,005	8,627,347	6.6517	5.987	5.978	5.987	5.969	6.252	1,421,173	6.0706	-4.23%
2022-08-09	0	6.850	6.840	6.850	6.790	6.970	575,800	3,945,608	6.8524	6.252	6.242	6.252	6.197	6.361	630,924	6.2537	0.00%
2022-08-08	0	6.850	6.840	6.850	6.850	6.990	489,200	3,376,012	6.9011	6.252	6.242	6.252	6.252	6.379	536,033	6.2981	-2.00%
2022-08-05	0	6.990	6.990	7.000	6.940	7.150	756,000	5,308,107	7.0213	6.379	6.379	6.388	6.334	6.525	828,375	6.4079	-1.55%
2022-08-04	0	7.100	7.080	7.100	6.670	7.370	3,043,669	21,704,625	7.1311	6.480	6.461	6.480	6.087	6.726	3,335,054	6.5080	6.45%
2022-08-03	0	6.670	6.670	6.700	6.650	6.940	1,120,213	7,608,896	6.7924	6.087	6.087	6.115	6.069	6.334	1,227,456	6.1989	-0.74%
2022-08-02	0	6.720	6.700	6.720	6.410	6.960	2,809,400	18,528,104	6.5950	6.133	6.115	6.133	5.850	6.352	3,078,357	6.0188	-4.14%
2022-08-01	0	7.010	7.010	7.070	6.740	7.170	1,830,400	12,706,386	6.9419	6.398	6.398	6.452	6.151	6.544	2,005,633	6.3353	-1.54%
2022-07-29	0	7.120	7.070	7.120	7.010	7.410	2,047,000	14,669,068	7.1661	6.498	6.452	6.498	6.398	6.763	2,242,969	6.5400	-0.56%
2022-07-28	0	7.160	7.160	7.170	7.050	7.220	837,290	5,999,130	7.1649	6.534	6.534	6.544	6.434	6.589	917,448	6.5389	0.56%
2022-07-27	0	7.120	7.080	7.120	6.980	7.240	1,736,800	12,361,718	7.1175	6.498	6.461	6.498	6.370	6.607	1,903,072	6.4957	2.01%
2022-07-26	0	6.980	6.970	6.980	6.950	7.150	922,200	6,488,358	7.0357	6.370	6.361	6.370	6.343	6.525	1,010,487	6.4210	0.00%
2022-07-25	0	6.980	6.930	6.960	6.890	7.220	620,000	4,345,518	7.0089	6.370	6.325	6.352	6.288	6.589	679,356	6.3965	-2.10%
2022-07-22	0	7.130	7.080	7.130	7.040	7.270	518,800	3,705,044	7.1416	6.507	6.461	6.507	6.425	6.635	568,467	6.5176	-0.42%
2022-07-21	0	7.160	7.160	7.190	7.110	7.320	631,400	4,560,948	7.2235	6.534	6.534	6.562	6.489	6.680	691,847	6.5924	-0.83%
2022-07-20	0	7.220	7.220	7.260	7.090	7.350	1,344,950	9,732,192	7.2361	6.589	6.589	6.626	6.471	6.708	1,473,708	6.6039	2.85%
2022-07-19	0	7.020	7.020	7.040	6.960	7.120	841,800	5,920,696	7.0334	6.407	6.407	6.425	6.352	6.498	922,390	6.4189	-1.27%
2022-07-18	0	7.110	7.100	7.110	6.870	7.130	728,600	5,095,198	6.9931	6.489	6.480	6.489	6.270	6.507	798,352	6.3821	3.49%
2022-07-15	0	6.870	6.870	6.890	6.860	7.340	1,042,600	7,309,356	7.0107	6.270	6.270	6.288	6.261	6.699	1,142,413	6.3982	-4.58%
2022-07-14	0	7.200	7.170	7.200	7.090	7.290	547,000	3,923,932	7.1736	6.571	6.544	6.571	6.471	6.653	599,367	6.5468	1.27%
2022-07-13	0	7.110	7.110	7.130	6.950	7.320	1,244,400	8,895,100	7.1481	6.489	6.489	6.507	6.343	6.680	1,363,532	6.5236	2.75%
2022-07-12	0	6.920	6.910	6.920	6.910	7.140	1,218,600	8,541,950	7.0096	6.315	6.306	6.315	6.306	6.516	1,335,262	6.3972	-2.67%
2022-07-11	0	7.110	7.110	7.130	7.040	7.470	1,127,600	8,058,568	7.1467	6.489	6.489	6.507	6.425	6.817	1,235,551	6.5222	-2.74%
2022-07-08	0	7.310	7.310	7.320	7.300	7.570	1,527,400	11,332,764	7.4196	6.671	6.671	6.680	6.662	6.909	1,673,625	6.7714	1.39%
2022-07-07	0	7.210	7.210	7.240	6.930	7.250	1,255,800	8,948,976	7.1261	6.580	6.580	6.607	6.325	6.617	1,376,024	6.5035	0.70%
2022-07-06	0	7.160	7.080	7.160	7.040	7.340	2,996,800	21,428,584	7.1505	6.534	6.461	6.534	6.425	6.699	3,283,698	6.5257	-1.38%
2022-07-05	0	7.260	7.260	7.270	7.260	7.650	2,074,400	15,397,414	7.4226	6.626	6.626	6.635	6.626	6.982	2,272,992	6.7741	-3.46%
2022-07-04	0	7.520	7.520	7.530	7.510	8.000	3,300,200	25,294,172	7.6644	6.863	6.863	6.872	6.854	7.301	3,616,144	6.9948	-6.00%
2022-06-30	0	8.000	7.960	8.000	7.750	8.230	3,629,400	28,947,970	7.9760	7.301	7.265	7.301	7.073	7.511	3,976,860	7.2791	2.96%
2022-06-29	0	7.770	7.770	7.780	7.520	8.150	2,837,000	22,156,194	7.8097	7.091	7.091	7.100	6.863	7.438	3,108,600	7.1274	-3.60%
2022-06-28	0	8.060	8.060	8.070	7.270	8.410	8,492,736	66,705,079	7.8544	7.356	7.356	7.365	6.635	7.675	9,305,786	7.1681	7.75%
2022-06-27	0	7.480	7.480	7.500	7.070	7.600	8,263,219	61,397,083	7.4302	6.826	6.826	6.845	6.452	6.936	9,054,296	6.7810	6.25%
2022-06-24	0	7.040	7.030	7.040	6.720	7.080	3,233,600	22,240,812	6.8780	6.425	6.416	6.425	6.133	6.461	3,543,168	6.2771	4.61%
2022-06-23	0	6.730	6.700	6.730	6.620	6.830	853,999	5,719,995	6.6979	6.142	6.115	6.142	6.042	6.233	935,756	6.1127	1.66%
2022-06-22	0	6.620	6.620	6.650	6.620	6.920	1,230,600	8,308,024	6.7512	6.042	6.042	6.069	6.042	6.315	1,348,411	6.1613	-3.78%
2022-06-21	0	6.880	6.880	6.890	6.590	6.890	3,862,108	25,392,535	6.5748	6.279	6.279	6.288	6.014	6.288	4,231,846	6.0003	4.08%
2022-06-20	0	6.610	6.600	6.610	6.460	6.710	2,261,000	14,850,476	6.5681	6.032	6.023	6.032	5.896	6.124	2,477,456	5.9942	2.01%
2022-06-17	0	6.480	6.480	6.550	6.480	6.860	2,633,000	17,343,329	6.5869	5.914	5.914	5.978	5.914	6.261	2,885,070	6.0114	-4.28%
2022-06-16	0	6.770	6.740	6.770	6.710	6.890	1,718,600	11,687,712	6.8007	6.179	6.151	6.179	6.124	6.288	1,883,130	6.2065	0.74%
2022-06-15	0	6.720	6.720	6.750	6.600	6.800	1,037,200	6,985,448	6.7349	6.133	6.133	6.160	6.023	6.206	1,136,496	6.1465	1.51%
2022-06-14	0	6.620	6.550	6.620	6.410	6.660	1,696,200	11,035,554	6.5060	6.042	5.978	6.042	5.850	6.078	1,858,585	5.9376	0.00%
2022-06-13	0	6.620	6.620	6.630	6.470	6.840	1,151,820	7,654,107	6.6452	6.042	6.042	6.051	5.905	6.242	1,262,089	6.0646	-3.36%
2022-06-10	0	6.850	6.800	6.850	6.650	6.890	1,289,600	8,754,570	6.7886	6.252	6.206	6.252	6.069	6.288	1,413,060	6.1955	1.03%
2022-06-09	0	6.780	6.750	6.780	6.690	6.980	1,346,600	9,136,731	6.7850	6.188	6.160	6.188	6.105	6.370	1,475,516	6.1922	-1.60%
2022-06-08	0	6.890	6.880	6.890	6.730	6.950	1,931,100	13,258,641	6.8658	6.288	6.279	6.288	6.142	6.343	2,115,973	6.2660	1.32%
2022-06-07	0	6.800	6.800	6.820	6.650	6.840	1,239,600	8,394,115	6.7716	6.206	6.206	6.224	6.069	6.242	1,358,273	6.1800	0.59%
2022-06-06	0	6.760	6.760	6.770	6.470	6.780	1,000,800	6,657,646	6.6523	6.169	6.169	6.179	5.905	6.188	1,096,611	6.0711	3.36%
2022-06-02	0	6.540	6.520	6.540	6.430	6.600	1,614,600	10,503,058	6.5051	5.969	5.950	5.969	5.868	6.023	1,769,173	5.9367	-0.91%
2022-06-01	0	6.600	6.600	6.610	6.130	6.640	3,162,400	20,423,336	6.4582	6.023	6.023	6.032	5.594	6.060	3,465,152	5.8939	5.94%
2022-05-31	0	6.230	6.230	6.250	5.920	6.310	3,465,600	21,423,028	6.1816	5.686	5.686	5.704	5.403	5.759	3,797,378	5.6415	4.36%
2022-05-30	0	5.970	5.970	5.980	5.690	6.000	2,634,600	15,492,033	5.8802	5.448	5.448	5.458	5.193	5.476	2,886,823	5.3665	6.80%
2022-05-27	0	5.590	5.590	5.600	5.550	5.830	967,137	5,480,344	5.6666	5.102	5.102	5.111	5.065	5.321	1,059,726	5.1715	0.18%
2022-05-26	0	5.580	5.580	5.630	5.480	5.650	489,000	2,725,234	5.5731	5.092	5.092	5.138	5.001	5.156	535,814	5.0862	-0.18%
2022-05-25	0	5.590	5.590	5.600	5.480	5.630	1,551,200	8,630,590	5.5638	5.102	5.102	5.111	5.001	5.138	1,699,704	5.0777	-0.36%
2022-05-24	0	5.610	5.610	5.640	5.610	5.920	1,056,000	6,029,275	5.7095	5.120	5.120	5.147	5.120	5.403	1,157,096	5.2107	-4.43%
2022-05-23	0	5.870	5.870	5.920	5.750	5.940	2,132,200	12,490,018	5.8578	5.357	5.357	5.403	5.248	5.421	2,336,326	5.3460	2.09%
2022-05-20	0	5.750	5.750	5.790	5.610	5.870	1,431,400	8,267,810	5.7760	5.248	5.248	5.284	5.120	5.357	1,568,435	5.2714	3.23%
2022-05-19	0	5.570	5.570	5.590	5.560	5.680	972,800	5,451,386	5.6038	5.083	5.083	5.102	5.074	5.184	1,065,931	5.1142	-3.30%
2022-05-18	0	5.760	5.750	5.760	5.700	5.850	1,169,200	6,738,947	5.7637	5.257	5.248	5.257	5.202	5.339	1,281,133	5.2601	-1.37%
2022-05-17	0	5.840	5.830	5.840	5.660	5.860	2,340,200	13,590,889	5.8076	5.330	5.321	5.330	5.165	5.348	2,564,239	5.3002	4.47%
2022-05-16	0	5.590	5.590	5.640	5.560	5.750	1,029,199	5,788,946	5.6247	5.102	5.102	5.147	5.074	5.248	1,127,729	5.1333	1.27%
2022-05-13	0	5.520	5.510	5.520	5.340	5.600	1,169,000	6,438,638	5.5078	5.038	5.029	5.038	4.873	5.111	1,280,914	5.0266	3.37%
2022-05-12	0	5.340	5.340	5.350	5.300	5.670	1,526,800	8,207,625	5.3757	4.873	4.873	4.883	4.837	5.175	1,672,968	4.9060	-2.38%
2022-05-11	0	5.470	5.470	5.500	5.370	5.730	1,435,263	8,018,303	5.5866	4.992	4.992	5.019	4.901	5.229	1,572,668	5.0985	-1.08%
2022-05-10	0	5.530	5.520	5.530	5.310	5.600	1,158,400	6,311,676	5.4486	5.047	5.038	5.047	4.846	5.111	1,269,299	4.9726	-0.18%
2022-05-06	0	5.540	5.520	5.540	5.420	5.590	1,557,800	8,537,476	5.4805	5.056	5.038	5.056	4.946	5.102	1,706,936	5.0016	-2.64%
2022-05-05	0	5.690	5.680	5.690	5.580	5.890	2,291,200	13,050,889	5.6961	5.193	5.184	5.193	5.092	5.375	2,510,548	5.1984	0.53%
2022-05-04	0	5.660	5.660	5.680	5.640	6.060	1,564,200	8,983,788	5.7434	5.165	5.165	5.184	5.147	5.531	1,713,948	5.2416	-7.21%
2022-05-03	0	6.100	6.070	6.100	6.060	6.370	509,600	3,164,660	6.2101	5.567	5.540	5.567	5.531	5.813	558,386	5.6675	-2.56%
2022-04-29	0	6.260	6.260	6.340	5.820	6.360	1,441,400	8,877,272	6.1588	5.713	5.713	5.786	5.312	5.804	1,579,392	5.6207	5.21%
2022-04-28	0	5.950	5.930	5.950	5.730	5.970	752,000	4,408,752	5.8627	5.430	5.412	5.430	5.229	5.448	823,993	5.3505	0.00%
2022-04-27	0	5.950	5.950	5.970	5.630	6.030	1,674,600	9,820,906	5.8646	5.430	5.430	5.448	5.138	5.503	1,834,917	5.3522	5.68%
2022-04-26	0	5.630	5.620	5.630	5.460	5.760	1,209,000	6,810,942	5.6335	5.138	5.129	5.138	4.983	5.257	1,324,743	5.1413	3.30%
2022-04-25	0	5.450	5.450	5.460	5.380	5.900	5,330,000	29,513,801	5.5373	4.974	4.974	4.983	4.910	5.385	5,840,266	5.0535	-9.32%
2022-04-22	0	6.010	5.980	6.010	5.850	6.090	1,041,000	6,193,123	5.9492	5.485	5.458	5.485	5.339	5.558	1,140,660	5.4294	-0.50%
2022-04-21	0	6.040	6.020	6.030	6.000	6.300	1,481,600	9,065,292	6.1186	5.512	5.494	5.503	5.476	5.750	1,623,441	5.5840	-3.36%
2022-04-20	0	6.250	6.250	6.260	6.030	6.340	1,249,000	7,771,014	6.2218	5.704	5.704	5.713	5.503	5.786	1,368,573	5.6782	3.14%
2022-04-19	0	6.060	6.040	6.060	5.980	6.400	3,044,800	18,729,583	6.1513	5.531	5.512	5.531	5.458	5.841	3,336,293	5.6139	-6.63%
2022-04-14	0	6.490	6.440	6.490	6.240	6.590	1,518,000	9,819,830	6.4689	5.923	5.877	5.923	5.695	6.014	1,663,325	5.9037	4.51%
2022-04-13	0	6.210	6.210	6.220	6.030	6.240	1,316,800	8,085,909	6.1406	5.667	5.667	5.677	5.503	5.695	1,442,864	5.6041	0.16%
2022-04-12	0	6.200	6.200	6.210	5.820	6.300	2,385,926	14,578,798	6.1103	5.658	5.658	5.667	5.312	5.750	2,614,342	5.5765	6.90%
2022-04-11	0	5.800	5.800	5.820	5.800	6.120	1,966,000	11,612,726	5.9068	5.293	5.293	5.312	5.293	5.585	2,154,215	5.3907	-4.92%
2022-04-08	0	6.100	6.090	6.100	6.050	6.200	1,292,400	7,884,624	6.1008	5.567	5.558	5.567	5.521	5.658	1,416,128	5.5677	-1.29%
2022-04-07	0	6.180	6.180	6.210	6.140	6.450	1,968,200	12,363,384	6.2816	5.640	5.640	5.667	5.604	5.886	2,156,625	5.7327	-4.33%
2022-04-06	0	6.460	6.400	6.460	6.380	6.590	1,905,800	12,339,358	6.4746	5.896	5.841	5.896	5.823	6.014	2,088,251	5.9089	-0.92%
2022-04-04	0	6.520	6.440	6.520	6.360	6.700	1,211,400	7,840,984	6.4727	5.950	5.877	5.950	5.804	6.115	1,327,373	5.9071	3.00%
2022-04-01	0	6.330	6.290	6.330	6.220	6.500	769,600	4,865,971	6.3227	5.777	5.740	5.777	5.677	5.932	843,277	5.7703	-2.91%
2022-03-31	0	6.520	6.520	6.550	6.500	6.820	309,500	2,031,602	6.5641	5.950	5.950	5.978	5.932	6.224	339,130	5.9906	-2.25%
2022-03-30	0	6.670	6.630	6.670	6.380	6.710	2,399,100	15,914,101	6.6334	6.087	6.051	6.087	5.823	6.124	2,628,777	6.0538	4.71%
2022-03-29	0	6.370	6.370	6.390	6.200	6.480	1,690,800	10,817,208	6.3977	5.813	5.813	5.832	5.658	5.914	1,852,668	5.8387	3.41%
2022-03-28	0	6.160	6.160	6.190	6.130	6.500	3,952,400	24,772,897	6.2678	5.622	5.622	5.649	5.594	5.932	4,330,782	5.7202	-7.09%
2022-03-25	0	6.630	6.630	6.650	6.550	7.140	2,126,800	14,355,119	6.7496	6.051	6.051	6.069	5.978	6.516	2,330,409	6.1599	-7.14%
2022-03-24	0	7.140	7.090	7.140	6.960	7.260	1,986,400	14,181,759	7.1394	6.516	6.471	6.516	6.352	6.626	2,176,568	6.5157	1.42%
2022-03-23	0	7.040	7.010	7.040	6.920	7.310	3,507,884	25,135,902	7.1655	6.425	6.398	6.425	6.315	6.671	3,843,710	6.5395	1.88%
2022-03-22	0	6.910	6.910	6.930	6.660	6.950	2,129,800	14,471,216	6.7946	6.306	6.306	6.325	6.078	6.343	2,333,696	6.2010	1.62%
2022-03-21	0	6.800	6.790	6.800	6.800	7.070	2,189,634	15,190,085	6.9373	6.206	6.197	6.206	6.206	6.452	2,399,258	6.3312	-2.16%
2022-03-18	0	6.950	6.910	6.950	6.550	7.070	2,141,200	14,719,020	6.8742	6.343	6.306	6.343	5.978	6.452	2,346,187	6.2736	3.58%
2022-03-17	0	6.710	6.710	6.770	6.380	6.820	4,471,800	29,450,014	6.5857	6.124	6.124	6.179	5.823	6.224	4,899,907	6.0103	7.70%
2022-03-16	0	6.230	6.160	6.260	5.390	6.380	5,728,200	34,355,460	5.9976	5.686	5.622	5.713	4.919	5.823	6,276,588	5.4736	16.45%
2022-03-15	0	5.350	5.340	5.350	5.300	5.930	4,717,000	26,234,911	5.5618	4.883	4.873	4.883	4.837	5.412	5,168,581	5.0758	-10.08%
2022-03-14	0	5.950	5.940	5.950	5.920	6.500	3,146,600	19,392,603	6.1630	5.430	5.421	5.430	5.403	5.932	3,447,839	5.6246	-10.79%
2022-03-11	0	6.670	6.670	6.740	6.370	6.870	2,617,295	17,224,640	6.5811	6.087	6.087	6.151	5.813	6.270	2,867,861	6.0061	-5.12%
2022-03-10	0	7.030	6.970	7.030	6.880	7.150	3,332,600	23,454,676	7.0380	6.416	6.361	6.416	6.279	6.525	3,651,646	6.4230	4.46%
2022-03-09	0	6.730	6.670	6.730	6.440	6.880	5,592,200	37,389,830	6.6861	6.142	6.087	6.142	5.877	6.279	6,127,568	6.1019	0.75%
2022-03-08	0	6.680	6.660	6.680	6.600	7.540	8,711,200	60,512,174	6.9465	6.096	6.078	6.096	6.023	6.881	9,545,165	6.3396	-11.76%
2022-03-07	0	7.570	7.560	7.570	7.550	7.940	1,984,600	15,106,488	7.6119	6.909	6.899	6.909	6.890	7.246	2,174,595	6.9468	-4.66%
2022-03-04	0	7.940	7.940	7.960	7.920	8.160	2,613,600	20,946,772	8.0145	7.246	7.246	7.265	7.228	7.447	2,863,812	7.3143	-3.17%
2022-03-03	0	8.200	8.200	8.250	8.130	8.390	1,842,000	15,150,672	8.2251	7.484	7.484	7.529	7.420	7.657	2,018,343	7.5065	-0.97%
2022-03-02	0	8.280	8.280	8.350	8.190	8.530	1,813,000	15,035,894	8.2934	7.557	7.557	7.620	7.474	7.785	1,986,567	7.5688	-1.55%
2022-03-01	0	8.410	8.410	8.460	8.350	8.590	1,991,400	16,865,810	8.4693	7.675	7.675	7.721	7.620	7.839	2,182,046	7.7294	-1.29%
2022-02-28	0	8.520	8.440	8.520	8.300	8.540	1,762,200	14,754,642	8.3729	7.776	7.703	7.776	7.575	7.794	1,930,904	7.6413	1.07%
2022-02-25	0	8.430	8.430	8.440	8.360	8.640	1,706,200	14,513,130	8.5061	7.693	7.693	7.703	7.630	7.885	1,869,543	7.7629	0.60%
2022-02-24	0	8.380	8.360	8.380	8.300	8.850	3,430,200	29,313,354	8.5457	7.648	7.630	7.648	7.575	8.077	3,758,589	7.7990	-5.20%
2022-02-23	0	8.840	8.840	8.880	8.840	9.060	2,123,000	18,945,540	8.9239	8.068	8.068	8.104	8.068	8.268	2,326,245	8.1443	-0.45%
2022-02-22	0	8.880	8.880	8.920	8.860	9.180	1,476,512	13,161,285	8.9138	8.104	8.104	8.141	8.086	8.378	1,617,866	8.1350	-1.55%
2022-02-21	0	9.020	9.020	9.030	9.000	9.200	1,486,600	13,530,964	9.1020	8.232	8.232	8.241	8.214	8.396	1,628,919	8.3067	-2.49%
2022-02-18	0	9.250	9.180	9.250	9.030	9.350	1,712,327	15,785,514	9.2187	8.442	8.378	8.442	8.241	8.533	1,876,256	8.4133	1.54%
2022-02-17	0	9.110	9.080	9.110	9.020	9.350	1,465,330	13,413,801	9.1541	8.314	8.287	8.314	8.232	8.533	1,605,613	8.3543	-1.62%
2022-02-16	0	9.260	9.210	9.260	8.950	9.270	2,310,204	21,174,500	9.1656	8.451	8.405	8.451	8.168	8.460	2,531,371	8.3648	2.43%
2022-02-15	0	9.040	9.040	9.100	8.930	9.350	3,196,464	28,983,402	9.0673	8.250	8.250	8.305	8.150	8.533	3,502,477	8.2751	-2.48%
2022-02-14	0	9.270	9.250	9.270	8.810	9.350	2,869,575	26,206,256	9.1325	8.460	8.442	8.460	8.040	8.533	3,144,293	8.3345	2.21%
2022-02-11	0	9.070	9.050	9.070	8.970	9.100	1,733,550	15,631,250	9.0169	8.278	8.259	8.278	8.186	8.305	1,899,511	8.2291	0.00%
2022-02-10	0	9.070	9.050	9.070	8.870	9.150	2,758,332	24,803,826	8.9923	8.278	8.259	8.278	8.095	8.351	3,022,400	8.2067	0.22%
2022-02-09	0	9.050	9.030	9.050	8.920	9.230	3,494,268	31,662,243	9.0612	8.259	8.241	8.259	8.141	8.424	3,828,791	8.2695	-0.98%
2022-02-08	0	9.140	9.110	9.140	8.810	9.210	2,263,401	20,430,053	9.0263	8.341	8.314	8.341	8.040	8.405	2,480,087	8.2376	2.12%
2022-02-07	0	8.950	8.910	8.950	8.830	9.670	6,218,199	56,506,180	9.0872	8.168	8.132	8.168	8.059	8.825	6,813,497	8.2933	-6.28%
2022-02-04	0	9.550	9.510	9.550	9.500	10.28	2,070,988	20,014,379	9.6642	8.716	8.679	8.716	8.670	9.382	2,269,254	8.8198	-4.50%
2022-01-31	0	10.00	9.990	10.00	9.900	10.12	783,925	7,833,629	9.9928	9.126	9.117	9.126	9.035	9.236	858,974	9.1198	1.42%
2022-01-28	0	9.860	9.820	9.860	9.630	9.910	1,119,306	10,976,728	9.8067	8.999	8.962	8.999	8.789	9.044	1,226,463	8.9499	-1.40%
2022-01-27	0	10.00	9.980	10.00	9.570	10.18	1,460,400	14,472,102	9.9097	9.126	9.108	9.126	8.734	9.291	1,600,211	9.0439	-2.15%
2022-01-26	0	10.22	10.20	10.28	10.18	10.66	2,332,200	24,183,928	10.370	9.327	9.309	9.382	9.291	9.729	2,555,473	9.4636	-1.35%
2022-01-25	0	10.36	10.30	10.36	10.26	10.68	4,136,000	43,369,506	10.486	9.455	9.400	9.455	9.364	9.747	4,531,959	9.5697	-2.08%
2022-01-24	0	10.58	10.52	10.58	10.46	10.96	3,020,000	32,263,544	10.683	9.656	9.601	9.656	9.546	10.00	3,309,119	9.7499	-2.58%
2022-01-21	0	10.86	10.80	10.86	10.50	10.94	3,143,911	33,970,925	10.805	9.911	9.856	9.911	9.583	9.984	3,444,893	9.8612	3.23%
2022-01-20	0	10.52	10.48	10.52	10.30	10.62	2,649,106	27,895,569	10.530	9.601	9.564	9.601	9.400	9.692	2,902,718	9.6102	2.73%
2022-01-19	0	10.24	10.24	10.26	10.16	10.42	1,759,600	18,079,100	10.275	9.345	9.345	9.364	9.272	9.510	1,928,055	9.3769	-0.19%
2022-01-18	0	10.26	10.26	10.28	10.16	10.44	3,299,200	33,901,836	10.276	9.364	9.364	9.382	9.272	9.528	3,615,048	9.3780	0.39%
2022-01-17	0	10.22	10.22	10.24	9.810	10.34	2,653,200	26,856,710	10.122	9.327	9.327	9.345	8.953	9.437	2,907,204	9.2380	3.34%
2022-01-14	0	9.890	9.880	9.890	9.740	10.00	2,227,200	22,003,888	9.8796	9.026	9.017	9.026	8.889	9.126	2,440,420	9.0164	-1.10%
2022-01-13	0	10.00	10.00	10.06	9.960	10.40	3,022,400	30,648,246	10.140	9.126	9.126	9.181	9.090	9.491	3,311,749	9.2544	-0.79%
2022-01-12	0	10.08	10.06	10.10	9.380	10.12	4,715,200	46,783,508	9.9219	9.199	9.181	9.218	8.560	9.236	5,166,609	9.0550	7.69%
2022-01-11	0	9.360	9.310	9.360	9.250	9.480	1,204,250	11,300,183	9.3836	8.542	8.497	8.542	8.442	8.652	1,319,539	8.5637	-0.43%
2022-01-10	0	9.400	9.400	9.410	8.620	9.430	2,853,000	26,055,931	9.1328	8.579	8.579	8.588	7.867	8.606	3,126,131	8.3349	6.70%
2022-01-07	0	8.810	8.810	8.840	8.800	9.170	1,656,126	14,759,089	8.9118	8.040	8.040	8.068	8.031	8.369	1,814,675	8.1332	-3.19%
2022-01-06	0	9.100	9.090	9.100	8.870	9.340	2,794,600	25,342,730	9.0685	8.305	8.296	8.305	8.095	8.524	3,062,140	8.2761	-1.09%
2022-01-05	0	9.200	9.190	9.200	9.080	9.300	2,035,400	18,742,495	9.2083	8.396	8.387	8.396	8.287	8.487	2,230,259	8.4037	-0.54%
2022-01-04	0	9.250	9.250	9.310	9.040	9.490	5,401,354	50,083,514	9.2724	8.442	8.442	8.497	8.250	8.661	5,918,451	8.4623	1.09%
2022-01-03	0	9.150	9.150	9.170	9.050	9.200	395,800	3,622,508	9.1524	8.351	8.351	8.369	8.259	8.396	433,692	8.3527	0.11%
2021-12-31	0	9.140	9.070	9.170	8.920	9.250	276,400	2,515,076	9.0994	8.341	8.278	8.369	8.141	8.442	302,861	8.3044	3.98%
2021-12-30	0	8.790	8.790	8.850	8.710	9.200	705,000	6,288,312	8.9196	8.022	8.022	8.077	7.949	8.396	772,493	8.1403	-0.90%
2021-12-29	0	8.870	8.860	8.870	8.820	9.330	319,950	2,851,740	8.9131	8.095	8.086	8.095	8.049	8.515	350,580	8.1343	-2.74%
2021-12-28	0	9.120	9.120	9.150	8.960	9.320	1,569,000	14,345,900	9.1433	8.323	8.323	8.351	8.177	8.506	1,719,208	8.3445	-0.11%
2021-12-24	0	9.130	9.050	9.130	8.810	9.180	713,800	6,424,656	9.0006	8.332	8.259	8.332	8.040	8.378	782,135	8.2142	3.28%
2021-12-23	0	8.840	8.830	8.840	8.830	9.170	1,021,400	9,103,968	8.9132	8.068	8.059	8.068	8.059	8.369	1,119,183	8.1345	-2.32%
2021-12-22	0	9.050	9.040	9.050	8.680	9.310	2,808,600	25,294,538	9.0061	8.259	8.250	8.259	7.922	8.497	3,077,481	8.2192	4.99%
2021-12-21	0	8.620	8.590	8.620	8.360	8.640	1,379,200	11,672,686	8.4634	7.867	7.839	7.867	7.630	7.885	1,511,237	7.7239	1.17%
2021-12-20	0	8.520	8.520	8.540	8.500	8.900	1,350,400	11,623,686	8.6076	7.776	7.776	7.794	7.757	8.122	1,479,680	7.8555	-2.52%
2021-12-17	0	8.740	8.740	8.770	8.720	8.970	903,800	7,945,688	8.7914	7.976	7.976	8.004	7.958	8.186	990,325	8.0233	-1.47%
2021-12-16	0	8.870	8.870	8.920	8.760	8.980	791,582	6,975,529	8.8121	8.095	8.095	8.141	7.995	8.195	867,364	8.0422	0.57%
2021-12-15	0	8.820	8.820	8.850	8.820	9.050	1,206,400	10,750,436	8.9112	8.049	8.049	8.077	8.049	8.259	1,321,894	8.1326	-1.01%
2021-12-14	0	8.910	8.900	8.910	8.900	9.080	976,000	8,758,922	8.9743	8.132	8.122	8.132	8.122	8.287	1,069,437	8.1902	-1.00%
2021-12-13	0	9.000	9.000	9.020	8.980	9.260	1,057,851	9,637,821	9.1108	8.214	8.214	8.232	8.195	8.451	1,159,124	8.3147	-0.66%
2021-12-10	0	9.060	9.060	9.100	9.020	9.240	1,249,879	11,399,092	9.1202	8.268	8.268	8.305	8.232	8.433	1,369,536	8.3233	-1.52%
2021-12-09	0	9.200	9.170	9.200	9.050	9.270	1,319,591	12,093,257	9.1644	8.396	8.369	8.396	8.259	8.460	1,445,922	8.3637	0.00%
2021-12-08	0	9.200	9.170	9.200	9.030	9.360	1,072,200	9,858,812	9.1949	8.396	8.369	8.396	8.241	8.542	1,174,847	8.3916	1.88%
2021-12-07	0	9.030	9.030	9.060	8.700	9.150	1,412,687	12,647,676	8.9529	8.241	8.241	8.268	7.940	8.351	1,547,930	8.1707	4.15%
2021-12-06	0	8.670	8.670	8.680	8.650	8.820	1,134,689	9,887,489	8.7138	7.912	7.912	7.922	7.894	8.049	1,243,318	7.9525	-1.14%
2021-12-03	0	8.770	8.760	8.770	8.630	8.920	1,706,600	14,846,670	8.6996	8.004	7.995	8.004	7.876	8.141	1,869,981	7.9395	0.11%
2021-12-02	0	8.760	8.760	8.810	8.680	8.870	1,033,800	9,055,856	8.7598	7.995	7.995	8.040	7.922	8.095	1,132,771	7.9944	-0.90%
2021-12-01	0	8.840	8.840	8.860	8.780	8.960	850,556	7,545,335	8.8711	8.068	8.068	8.086	8.013	8.177	931,984	8.0960	0.68%
2021-11-30	0	8.780	8.770	8.780	8.670	9.080	2,296,706	20,162,148	8.7787	8.013	8.004	8.013	7.912	8.287	2,516,581	8.0117	-1.57%
2021-11-29	0	8.920	8.900	8.920	8.820	9.070	2,208,200	19,719,788	8.9303	8.141	8.122	8.141	8.049	8.278	2,419,602	8.1500	-1.00%
2021-11-26	0	9.010	9.010	9.020	9.010	9.350	2,579,661	23,431,355	9.0831	8.223	8.223	8.232	8.223	8.533	2,826,624	8.2895	-3.01%
2021-11-25	0	9.290	9.260	9.290	9.220	9.370	1,276,600	11,834,512	9.2703	8.478	8.451	8.478	8.414	8.551	1,398,815	8.4604	0.32%
2021-11-24	0	9.260	9.260	9.270	9.240	9.460	1,642,461	15,298,504	9.3144	8.451	8.451	8.460	8.433	8.633	1,799,702	8.5006	-1.07%
2021-11-23	0	9.360	9.320	9.360	9.210	9.430	1,146,400	10,717,050	9.3484	8.542	8.506	8.542	8.405	8.606	1,256,150	8.5317	-0.53%
2021-11-22	0	9.410	9.390	9.410	9.330	9.490	779,600	7,336,315	9.4104	8.588	8.570	8.588	8.515	8.661	854,235	8.5882	0.86%
2021-11-19	0	9.330	9.330	9.350	9.220	9.390	646,372	6,011,514	9.3004	8.515	8.515	8.533	8.414	8.570	708,252	8.4878	0.00%
2021-11-18	0	9.330	9.300	9.330	9.270	9.700	1,662,563	15,678,669	9.4304	8.515	8.487	8.515	8.460	8.853	1,821,728	8.6065	-3.81%
2021-11-17	0	9.700	9.700	9.710	9.490	9.710	1,166,270	11,260,860	9.6554	8.853	8.853	8.862	8.661	8.862	1,277,923	8.8118	1.57%
2021-11-16	0	9.550	9.550	9.570	9.320	9.580	1,075,592	10,223,820	9.5053	8.716	8.716	8.734	8.506	8.743	1,178,564	8.6748	1.70%
2021-11-15	0	9.390	9.380	9.390	9.340	9.580	701,559	6,607,482	9.4183	8.570	8.560	8.570	8.524	8.743	768,723	8.5954	0.32%
2021-11-12	0	9.360	9.350	9.360	9.240	9.450	1,400,000	13,105,019	9.3607	8.542	8.533	8.542	8.433	8.624	1,534,029	8.5429	1.52%
2021-11-11	0	9.220	9.220	9.240	9.020	9.330	1,763,377	16,199,092	9.1864	8.414	8.414	8.433	8.232	8.515	1,932,193	8.3838	0.77%
2021-11-10	0	9.150	9.140	9.150	8.970	9.420	2,163,200	19,737,514	9.1242	8.351	8.341	8.351	8.186	8.597	2,370,293	8.3270	0.33%
2021-11-09	0	9.120	9.120	9.150	9.080	9.280	1,348,400	12,337,494	9.1497	8.323	8.323	8.351	8.287	8.469	1,477,489	8.3503	0.55%
2021-11-08	0	9.070	9.070	9.100	9.030	9.200	780,900	7,127,097	9.1268	8.278	8.278	8.305	8.241	8.396	855,659	8.3294	0.55%
2021-11-05	0	9.020	9.020	9.030	8.990	9.300	993,200	9,060,758	9.1228	8.232	8.232	8.241	8.205	8.487	1,088,284	8.3257	-1.42%
2021-11-04	0	9.150	9.110	9.150	9.040	9.240	709,000	6,448,630	9.0954	8.351	8.314	8.351	8.250	8.433	776,876	8.3007	0.22%
2021-11-03	0	9.130	9.080	9.130	8.930	9.300	1,504,400	13,587,167	9.0316	8.332	8.287	8.332	8.150	8.487	1,648,423	8.2425	0.33%
2021-11-02	0	9.100	9.090	9.100	9.080	9.510	921,200	8,496,808	9.2236	8.305	8.296	8.305	8.287	8.679	1,009,391	8.4178	-1.41%
2021-11-01	0	9.230	9.230	9.240	9.160	9.420	1,152,400	10,646,093	9.2382	8.424	8.424	8.433	8.360	8.597	1,262,725	8.4310	-2.02%
2021-10-29	0	9.420	9.410	9.420	9.360	9.780	1,417,400	13,524,860	9.5420	8.597	8.588	8.597	8.542	8.926	1,553,094	8.7083	-0.42%
2021-10-28	0	9.460	9.460	9.470	9.350	9.610	1,166,600	11,073,226	9.4919	8.633	8.633	8.643	8.533	8.770	1,278,284	8.6626	0.96%
2021-10-27	0	9.370	9.370	9.390	9.350	9.880	1,672,800	15,773,606	9.4295	8.551	8.551	8.570	8.533	9.017	1,832,945	8.6056	-3.30%
2021-10-26	0	9.690	9.690	9.720	9.630	10.06	1,309,600	12,749,002	9.7350	8.843	8.843	8.871	8.789	9.181	1,434,974	8.8845	-1.82%
2021-10-25	0	9.870	9.870	9.890	9.720	10.18	1,292,400	12,887,399	9.9717	9.008	9.008	9.026	8.871	9.291	1,416,128	9.1005	-2.85%
2021-10-22	0	10.16	10.14	10.16	9.910	10.24	1,228,600	12,404,840	10.097	9.272	9.254	9.272	9.044	9.345	1,346,220	9.2146	1.20%
2021-10-21	0	10.04	10.00	10.04	9.920	10.24	1,501,200	15,096,664	10.056	9.163	9.126	9.163	9.053	9.345	1,644,917	9.1778	-0.20%
2021-10-20	0	10.06	10.06	10.12	9.980	10.44	3,558,200	36,180,955	10.168	9.181	9.181	9.236	9.108	9.528	3,898,843	9.2799	-3.08%
2021-10-19	0	10.38	10.38	10.40	10.20	10.60	1,472,726	15,331,683	10.410	9.473	9.473	9.491	9.309	9.674	1,613,717	9.5008	-0.95%
2021-10-18	0	10.48	10.46	10.48	10.14	10.52	1,685,100	17,513,450	10.393	9.564	9.546	9.564	9.254	9.601	1,846,423	9.4851	1.75%
2021-10-15	0	10.30	10.30	10.32	9.790	10.38	3,213,800	32,568,807	10.134	9.400	9.400	9.418	8.935	9.473	3,521,472	9.2486	4.67%
2021-10-12	0	9.840	9.840	9.850	9.760	10.04	1,368,516	13,579,061	9.9225	8.980	8.980	8.989	8.907	9.163	1,499,531	9.0555	0.51%
2021-10-11	0	9.790	9.770	9.790	9.750	10.22	1,978,200	19,596,109	9.9060	8.935	8.916	8.935	8.898	9.327	2,167,583	9.0405	-1.01%
2021-10-08	0	9.890	9.890	9.900	9.360	9.960	3,848,430	37,286,400	9.6887	9.026	9.026	9.035	8.542	9.090	4,216,859	8.8422	5.44%
2021-10-07	0	9.380	9.360	9.380	9.180	9.420	637,000	5,925,068	9.3015	8.560	8.542	8.560	8.378	8.597	697,983	8.4888	3.30%
2021-10-06	0	9.080	9.080	9.100	8.980	9.240	597,000	5,415,225	9.0707	8.287	8.287	8.305	8.195	8.433	654,154	8.2782	-1.09%
2021-10-05	0	9.180	9.140	9.180	8.850	9.220	2,196,925	19,911,538	9.0634	8.378	8.341	8.378	8.077	8.414	2,407,247	8.2715	-0.43%
2021-10-04	0	9.220	9.220	9.240	9.190	9.580	1,777,827	16,626,756	9.3523	8.414	8.414	8.433	8.387	8.743	1,948,027	8.5352	-2.54%
2021-09-30	0	9.460	9.440	9.460	9.200	9.480	1,531,200	14,332,170	9.3601	8.633	8.615	8.633	8.396	8.652	1,677,789	8.5423	2.71%
2021-09-29	0	9.210	9.200	9.210	9.110	9.400	1,048,000	9,656,729	9.2144	8.405	8.396	8.405	8.314	8.579	1,148,330	8.4094	-3.05%
2021-09-28	0	9.500	9.480	9.500	9.390	9.560	3,839,800	36,393,591	9.4780	8.670	8.652	8.670	8.570	8.725	4,207,402	8.6499	0.96%
2021-09-27	0	9.410	9.410	9.460	9.330	9.660	2,184,000	20,792,308	9.5203	8.588	8.588	8.633	8.515	8.816	2,393,085	8.6885	0.21%
2021-09-24	0	9.390	9.360	9.390	9.230	9.750	2,554,955	24,230,106	9.4836	8.570	8.542	8.570	8.424	8.898	2,799,553	8.6550	-1.26%
2021-09-23	0	9.510	9.510	9.520	9.230	9.680	2,983,240	28,422,297	9.5273	8.679	8.679	8.688	8.424	8.834	3,268,840	8.6949	4.97%
2021-09-21	0	9.060	9.050	9.060	8.900	9.160	606,700	5,466,793	9.0107	8.268	8.259	8.268	8.122	8.360	664,782	8.2234	-0.44%
2021-09-20	0	9.100	9.070	9.100	9.000	9.610	1,144,400	10,413,496	9.0995	8.305	8.278	8.305	8.214	8.770	1,253,959	8.3045	-5.11%
2021-09-17	0	9.590	9.580	9.590	9.400	9.750	2,128,596	20,464,425	9.6140	8.752	8.743	8.752	8.579	8.898	2,332,377	8.7741	0.21%
2021-09-16	0	9.570	9.570	9.600	9.500	10.52	1,185,600	11,562,522	9.7525	8.734	8.734	8.761	8.670	9.601	1,299,103	8.9004	-6.18%
2021-09-15	0	10.20	10.18	10.20	10.02	10.50	2,436,600	25,112,304	10.306	9.309	9.291	9.309	9.145	9.583	2,669,867	9.4058	-0.20%
2021-09-14	0	10.22	10.20	10.22	10.08	10.52	2,500,600	25,589,464	10.233	9.327	9.309	9.327	9.199	9.601	2,739,994	9.3392	-1.73%
2021-09-13	0	10.40	10.40	10.42	10.34	10.88	3,083,644	32,461,697	10.527	9.491	9.491	9.510	9.437	9.929	3,378,856	9.6073	-5.28%
2021-09-10	0	10.98	10.98	11.00	10.72	11.10	2,003,800	21,967,164	10.963	10.02	10.02	10.04	9.783	10.13	2,195,633	10.005	2.62%
2021-09-09	0	10.70	10.68	10.70	10.70	10.98	1,987,800	21,518,416	10.825	9.765	9.747	9.765	9.765	10.02	2,178,102	9.8794	-2.55%
2021-09-08	0	10.98	10.96	10.98	10.40	11.04	2,521,938	27,266,658	10.812	10.02	10.00	10.02	9.491	10.08	2,763,375	9.8672	1.86%
2021-09-07	0	10.78	10.76	10.78	10.58	10.88	2,473,200	26,508,836	10.718	9.838	9.820	9.838	9.656	9.929	2,709,971	9.7820	1.89%
2021-09-06	0	10.58	10.58	10.60	10.44	10.76	2,118,600	22,511,824	10.626	9.656	9.656	9.674	9.528	9.820	2,321,424	9.6974	-0.94%
2021-09-03	0	10.68	10.66	10.68	10.36	10.74	1,631,600	17,339,092	10.627	9.747	9.729	9.747	9.455	9.802	1,787,801	9.6986	1.14%
2021-09-02	0	10.56	10.44	10.56	10.40	10.94	1,454,000	15,475,073	10.643	9.637	9.528	9.637	9.491	9.984	1,593,198	9.7132	0.00%
2021-09-01	0	10.56	10.56	10.60	10.06	10.66	1,588,600	16,662,091	10.489	9.637	9.637	9.674	9.181	9.729	1,740,684	9.5722	3.13%
2021-08-31	0	10.24	10.18	10.24	9.800	10.24	1,406,400	14,112,675	10.035	9.345	9.291	9.345	8.944	9.345	1,541,041	9.1579	4.17%
2021-08-30	0	9.830	9.820	9.830	9.750	10.16	1,360,800	13,395,612	9.8439	8.971	8.962	8.971	8.898	9.272	1,491,076	8.9839	-2.29%
2021-08-27	0	10.06	10.00	10.06	9.940	10.48	2,360,000	24,106,472	10.215	9.181	9.126	9.181	9.072	9.564	2,585,934	9.3222	0.00%
2021-08-26	0	10.06	10.00	10.06	9.900	10.10	1,174,300	11,733,050	9.9915	9.181	9.126	9.181	9.035	9.218	1,286,721	9.1186	0.70%
2021-08-25	0	9.990	9.980	9.990	9.940	10.30	1,604,600	16,179,772	10.083	9.117	9.108	9.117	9.072	9.400	1,758,216	9.2024	0.60%
2021-08-24	0	9.930	9.930	9.940	9.200	10.00	2,845,700	27,747,355	9.7506	9.062	9.062	9.072	8.396	9.126	3,118,132	8.8987	8.05%
2021-08-23	0	9.190	9.180	9.190	9.090	9.360	2,624,800	24,136,338	9.1955	8.387	8.378	8.387	8.296	8.542	2,876,085	8.3921	0.22%
2021-08-20	0	9.170	9.170	9.190	9.060	9.610	2,143,098	19,807,941	9.2427	8.369	8.369	8.387	8.268	8.770	2,348,267	8.4351	-2.03%
2021-08-19	0	9.360	9.360	9.420	9.350	9.700	1,318,800	12,560,578	9.5242	8.542	8.542	8.597	8.533	8.853	1,445,055	8.6921	-3.51%
2021-08-18	0	9.700	9.690	9.700	9.540	9.800	921,400	8,889,276	9.6476	8.853	8.843	8.853	8.706	8.944	1,009,610	8.8047	0.52%
2021-08-17	0	9.650	9.650	9.660	9.580	10.02	2,329,900	22,794,495	9.7835	8.807	8.807	8.816	8.743	9.145	2,552,952	8.9287	-3.31%
2021-08-16	0	9.980	9.960	9.980	9.830	10.12	912,400	9,084,822	9.9571	9.108	9.090	9.108	8.971	9.236	999,748	9.0871	-0.40%
2021-08-13	0	10.02	10.00	10.02	9.840	10.14	913,740	9,136,066	9.9985	9.145	9.126	9.145	8.980	9.254	1,001,217	9.1250	0.91%
2021-08-12	0	9.930	9.900	9.930	9.720	9.980	1,850,420	18,256,178	9.8660	9.062	9.035	9.062	8.871	9.108	2,027,570	9.0040	0.81%
2021-08-11	0	9.850	9.840	9.850	9.830	10.24	1,472,600	14,658,704	9.9543	8.989	8.980	8.989	8.971	9.345	1,613,579	9.0846	-2.48%
2021-08-10	0	10.10	10.08	10.10	9.730	10.16	1,806,000	18,078,258	10.010	9.218	9.199	9.218	8.880	9.272	1,978,897	9.1355	3.80%
2021-08-09	0	9.730	9.730	9.760	9.500	9.880	1,716,600	16,728,200	9.7450	8.880	8.880	8.907	8.670	9.017	1,880,938	8.8935	1.78%
2021-08-06	0	9.560	9.550	9.560	9.300	9.580	1,063,400	10,049,800	9.4506	8.725	8.716	8.725	8.487	8.743	1,165,204	8.6249	0.21%
2021-08-05	0	9.540	9.540	9.560	9.520	9.770	2,017,800	19,485,162	9.6566	8.706	8.706	8.725	8.688	8.916	2,210,974	8.8129	-1.95%
2021-08-04	0	9.730	9.730	9.740	9.350	9.800	3,248,177	31,237,358	9.6169	8.880	8.880	8.889	8.533	8.944	3,559,140	8.7767	3.84%
2021-08-03	0	9.370	9.370	9.420	9.340	10.20	8,387,400	81,101,309	9.6694	8.551	8.551	8.597	8.524	9.309	9,190,366	8.8246	-0.64%
2021-08-02	0	9.430	9.430	9.440	9.120	9.780	3,710,450	34,717,910	9.3568	8.606	8.606	8.615	8.323	8.926	4,065,669	8.5393	-3.78%
2021-07-30	0	9.800	9.790	9.800	9.500	9.900	2,709,200	26,338,060	9.7217	8.944	8.935	8.944	8.670	9.035	2,968,565	8.8723	-1.51%
2021-07-29	0	9.950	9.910	9.950	9.420	9.980	4,374,600	42,970,031	9.8226	9.081	9.044	9.081	8.597	9.108	4,793,401	8.9644	7.92%
2021-07-28	0	9.220	9.220	9.250	9.030	9.710	8,466,600	78,216,513	9.2382	8.414	8.414	8.442	8.241	8.862	9,277,148	8.4311	-0.32%
2021-07-27	0	9.250	9.230	9.250	9.100	10.44	7,783,400	74,808,368	9.6113	8.442	8.424	8.442	8.305	9.528	8,528,542	8.7715	-7.50%
2021-07-26	0	10.00	9.950	10.00	9.920	11.00	5,303,600	54,816,686	10.336	9.126	9.081	9.126	9.053	10.04	5,811,339	9.4327	-10.07%
2021-07-23	0	11.12	11.08	11.12	11.02	11.44	2,169,401	24,199,119	11.155	10.15	10.11	10.15	10.06	10.44	2,377,088	10.180	-1.42%
2021-07-22	0	11.28	11.24	11.28	11.10	11.38	693,400	7,795,976	11.243	10.29	10.26	10.29	10.13	10.39	759,782	10.261	0.00%
2021-07-21	0	11.28	11.20	11.28	11.08	11.54	1,799,600	20,243,844	11.249	10.29	10.22	10.29	10.11	10.53	1,971,884	10.266	-1.05%
2021-07-20	0	11.40	11.38	11.40	11.32	11.84	2,450,400	28,067,184	11.454	10.40	10.39	10.40	10.33	10.81	2,684,988	10.453	-2.06%
2021-07-19	0	11.64	11.60	11.64	11.50	12.14	1,641,600	19,393,056	11.814	10.62	10.59	10.62	10.50	11.08	1,798,758	10.781	-1.69%
2021-07-16	0	11.84	11.82	11.84	11.32	11.92	6,265,620	72,248,636	11.531	10.81	10.79	10.81	10.33	10.88	6,865,458	10.523	1.37%
2021-07-15	0	11.68	11.66	11.68	11.52	12.30	3,581,000	42,293,676	11.811	10.66	10.64	10.66	10.51	11.23	3,923,826	10.779	-4.26%
2021-07-14	0	12.20	12.18	12.20	12.08	12.28	774,000	9,438,035	12.194	11.13	11.12	11.13	11.02	11.21	848,099	11.128	0.00%
2021-07-13	0	12.20	12.20	12.22	12.00	12.44	2,179,178	26,648,448	12.229	11.13	11.13	11.15	10.95	11.35	2,387,801	11.160	2.35%
2021-07-12	0	11.92	11.88	11.92	11.72	12.00	1,643,600	19,554,728	11.898	10.88	10.84	10.88	10.70	10.95	1,800,950	10.858	3.29%
2021-07-09	0	11.54	11.46	11.54	11.22	11.62	3,339,800	38,157,580	11.425	10.53	10.46	10.53	10.24	10.60	3,659,535	10.427	0.35%
2021-07-08	0	11.50	11.46	11.50	11.30	11.82	3,393,000	39,103,215	11.525	10.50	10.46	10.50	10.31	10.79	3,717,828	10.518	-2.87%
2021-07-07	0	11.84	11.84	11.86	11.58	11.88	927,600	10,933,380	11.787	10.81	10.81	10.82	10.57	10.84	1,016,404	10.757	0.68%
2021-07-06	0	11.76	11.76	11.78	11.50	11.92	2,163,600	25,286,940	11.687	10.73	10.73	10.75	10.50	10.88	2,370,732	10.666	-0.84%
2021-07-05	0	11.86	11.84	11.86	11.76	12.12	1,870,400	22,214,932	11.877	10.82	10.81	10.82	10.73	11.06	2,049,462	10.839	-1.66%
2021-07-02	0	12.06	12.06	12.08	11.96	12.36	6,526,800	79,243,816	12.141	11.01	11.01	11.02	10.92	11.28	7,151,642	11.081	-1.31%
2021-06-30	0	12.22	12.20	12.22	12.18	12.56	1,386,200	17,001,677	12.265	11.15	11.13	11.15	11.12	11.46	1,518,908	11.193	-1.77%
2021-06-29	0	12.44	12.40	12.44	12.10	12.66	3,039,000	37,602,380	12.373	11.35	11.32	11.35	11.04	11.55	3,329,938	11.292	-0.32%
2021-06-28	0	12.48	12.48	12.50	12.22	12.70	1,217,200	15,230,616	12.513	11.39	11.39	11.41	11.15	11.59	1,333,728	11.420	1.13%
2021-06-25	0	12.34	12.34	12.40	12.26	12.68	2,625,700	32,803,381	12.493	11.26	11.26	11.32	11.19	11.57	2,877,071	11.402	1.98%
2021-06-24	0	12.10	12.08	12.10	11.98	12.22	2,016,800	24,348,572	12.073	11.04	11.02	11.04	10.93	11.15	2,209,878	11.018	0.67%
2021-06-23	0	12.02	12.02	12.10	11.98	12.40	2,496,200	30,435,864	12.193	10.97	10.97	11.04	10.93	11.32	2,735,173	11.128	0.33%
2021-06-22	0	11.98	11.96	11.98	11.80	12.20	3,999,200	47,653,780	11.916	10.93	10.92	10.93	10.77	11.13	4,382,063	10.875	-0.99%
2021-06-21	0	12.10	12.06	12.10	11.88	12.36	3,652,000	43,963,904	12.038	11.04	11.01	11.04	10.84	11.28	4,001,623	10.987	-0.66%
2021-06-18	0	12.18	12.18	12.26	12.14	12.50	1,945,600	23,781,796	12.223	11.12	11.12	11.19	11.08	11.41	2,131,862	11.155	-0.65%
2021-06-17	0	12.26	12.20	12.26	12.08	12.36	1,265,800	15,411,672	12.175	11.19	11.13	11.19	11.02	11.28	1,386,981	11.112	0.33%
2021-06-16	0	12.22	12.18	12.22	12.10	12.38	1,942,600	23,688,480	12.194	11.15	11.12	11.15	11.04	11.30	2,128,574	11.129	-1.29%
2021-06-15	0	12.38	12.34	12.38	12.20	12.46	1,490,200	18,348,876	12.313	11.30	11.26	11.30	11.13	11.37	1,632,864	11.237	-0.32%
2021-06-11	0	12.42	12.40	12.42	12.30	12.64	2,007,262	24,875,521	12.393	11.33	11.32	11.33	11.23	11.54	2,199,427	11.310	-0.96%
2021-06-10	0	12.54	12.52	12.54	12.46	13.08	3,009,400	37,972,092	12.618	11.44	11.43	11.44	11.37	11.94	3,297,504	11.515	-3.54%
2021-06-09	0	13.00	13.00	13.02	12.72	13.08	1,306,200	16,908,832	12.945	11.86	11.86	11.88	11.61	11.94	1,431,249	11.814	1.40%
2021-06-08	0	12.82	12.78	12.82	12.54	12.82	1,842,200	23,378,968	12.691	11.70	11.66	11.70	11.44	11.70	2,018,563	11.582	1.42%
2021-06-07	0	12.64	12.64	12.66	12.44	13.10	4,612,600	58,189,992	12.615	11.54	11.54	11.55	11.35	11.96	5,054,186	11.513	-2.92%
2021-06-04	0	13.02	13.02	13.04	12.92	13.58	2,585,800	33,960,844	13.134	11.88	11.88	11.90	11.79	12.39	2,833,351	11.986	-2.40%
2021-06-03	0	13.34	13.34	13.38	13.06	13.60	2,641,794	35,408,427	13.403	12.17	12.17	12.21	11.92	12.41	2,894,706	12.232	2.14%
2021-06-02	0	13.06	13.04	13.06	12.92	13.36	4,061,800	53,129,704	13.080	11.92	11.90	11.92	11.79	12.19	4,450,656	11.938	-1.21%
2021-06-01	0	13.22	13.22	13.26	13.14	13.56	2,225,000	29,678,510	13.339	12.06	12.06	12.10	11.99	12.38	2,438,010	12.173	-0.45%
2021-05-31	0	13.28	13.26	13.28	13.12	13.54	4,130,200	54,758,668	13.258	12.12	12.10	12.12	11.97	12.36	4,525,604	12.100	-1.92%
2021-05-28	0	13.54	13.52	13.54	13.38	14.24	2,861,800	39,027,658	13.638	12.36	12.34	12.36	12.21	13.00	3,135,774	12.446	-3.70%
2021-05-27	0	14.06	14.02	14.06	13.24	14.08	4,671,600	64,865,916	13.885	12.83	12.80	12.83	12.08	12.85	5,118,835	12.672	4.46%
2021-05-26	0	13.46	13.38	13.46	13.34	13.70	1,655,600	22,355,200	13.503	12.28	12.21	12.28	12.17	12.50	1,814,098	12.323	0.90%
2021-05-25	0	13.34	13.34	13.38	13.20	13.58	3,458,000	46,081,416	13.326	12.17	12.17	12.21	12.05	12.39	3,789,051	12.162	0.15%
2021-05-24	0	13.32	13.32	13.36	13.10	13.70	2,331,800	30,996,409	13.293	12.16	12.16	12.19	11.96	12.50	2,555,034	12.132	-2.77%
2021-05-21	0	13.70	13.68	13.70	13.54	14.12	2,305,200	31,934,000	13.853	12.50	12.48	12.50	12.36	12.89	2,525,888	12.643	1.63%
2021-05-20	0	13.48	13.46	13.48	13.36	13.84	1,827,800	24,775,112	13.555	12.30	12.28	12.30	12.19	12.63	2,002,784	12.370	0.15%
2021-05-18	0	13.46	13.44	13.46	13.32	13.68	1,782,800	23,948,480	13.433	12.28	12.27	12.28	12.16	12.48	1,953,476	12.259	-1.03%
2021-05-17	0	13.60	13.60	13.62	13.28	13.72	1,786,600	24,169,833	13.528	12.41	12.41	12.43	12.12	12.52	1,957,640	12.346	2.26%
2021-05-14	0	13.30	13.30	13.34	13.06	13.84	2,480,000	33,313,476	13.433	12.14	12.14	12.17	11.92	12.63	2,717,422	12.259	1.37%
2021-05-13	0	13.12	13.10	13.12	12.98	13.24	2,620,404	34,204,199	13.053	11.97	11.96	11.97	11.85	12.08	2,871,268	11.913	-1.80%
2021-05-12	0	13.36	13.36	13.42	12.90	13.58	2,631,800	35,188,220	13.370	12.19	12.19	12.25	11.77	12.39	2,883,755	12.202	2.61%
2021-05-11	0	13.02	12.98	13.02	12.80	13.26	2,122,709	27,469,542	12.941	11.88	11.85	11.88	11.68	12.10	2,325,926	11.810	-2.98%
2021-05-10	0	13.42	13.42	13.44	13.02	13.80	3,837,200	51,302,272	13.370	12.25	12.25	12.27	11.88	12.59	4,204,553	12.202	-2.75%
2021-05-07	0	13.80	13.76	13.80	13.58	14.18	3,066,700	42,454,904	13.844	12.59	12.56	12.59	12.39	12.94	3,360,290	12.634	-2.27%
2021-05-06	0	14.12	14.10	14.12	13.36	14.32	4,831,800	66,940,416	13.854	12.89	12.87	12.89	12.19	13.07	5,294,371	12.644	1.00%
2021-05-05	0	13.98	13.94	13.98	13.72	14.26	957,400	13,459,530	14.058	12.76	12.72	12.76	12.52	13.01	1,049,056	12.830	0.00%
2021-05-04	0	13.98	13.96	13.98	13.64	14.52	2,355,400	32,922,308	13.977	12.76	12.74	12.76	12.45	13.25	2,580,894	12.756	-2.92%
2021-05-03	0	14.40	14.40	14.42	14.20	15.54	3,059,400	44,274,797	14.472	13.14	13.14	13.16	12.96	14.18	3,352,291	13.207	-6.98%
2021-04-30	0	15.48	15.46	15.48	15.22	15.74	1,238,400	19,126,092	15.444	14.13	14.11	14.13	13.89	14.36	1,356,958	14.095	0.26%
2021-04-29	0	15.44	15.42	15.44	15.38	15.80	1,325,885	20,565,943	15.511	14.09	14.07	14.09	14.04	14.42	1,452,818	14.156	-1.40%
2021-04-28	0	15.66	15.66	15.68	14.92	15.76	3,871,800	59,249,467	15.303	14.29	14.29	14.31	13.62	14.38	4,242,466	13.966	2.89%
2021-04-27	0	15.22	15.22	15.26	14.50	15.50	5,432,770	82,399,771	15.167	13.89	13.89	13.93	13.23	14.15	5,952,875	13.842	5.26%
2021-04-26	0	14.46	14.46	14.50	14.46	14.94	3,135,400	45,966,676	14.661	13.20	13.20	13.23	13.20	13.63	3,435,567	13.380	-1.77%
2021-04-23	0	14.72	14.70	14.72	14.20	14.76	4,184,200	60,908,559	14.557	13.43	13.42	13.43	12.96	13.47	4,584,773	13.285	3.23%
2021-04-22	0	14.26	14.26	14.28	14.06	14.34	1,273,800	18,068,484	14.185	13.01	13.01	13.03	12.83	13.09	1,395,747	12.945	1.57%
2021-04-21	0	14.04	13.98	14.04	13.66	14.24	3,105,800	43,633,761	14.049	12.81	12.76	12.81	12.47	13.00	3,403,133	12.822	1.01%
2021-04-20	0	13.90	13.88	13.90	13.82	14.36	2,511,600	35,208,305	14.018	12.69	12.67	12.69	12.61	13.11	2,752,047	12.793	-1.42%
2021-04-19	0	14.10	14.10	14.12	13.80	14.30	2,217,400	31,285,236	14.109	12.87	12.87	12.89	12.59	13.05	2,429,682	12.876	1.15%
2021-04-16	0	13.94	13.92	13.94	13.32	14.00	2,213,000	30,539,816	13.800	12.72	12.70	12.72	12.16	12.78	2,424,861	12.594	2.20%
2021-04-15	0	13.64	13.60	13.64	13.20	13.80	1,631,600	22,152,760	13.577	12.45	12.41	12.45	12.05	12.59	1,787,801	12.391	2.25%
2021-04-14	0	13.34	13.30	13.34	12.90	13.48	2,039,000	26,977,980	13.231	12.17	12.14	12.17	11.77	12.30	2,234,203	12.075	4.06%
2021-04-13	0	12.82	12.82	12.84	12.68	13.30	2,054,307	26,546,192	12.922	11.70	11.70	11.72	11.57	12.14	2,250,976	11.793	-2.29%
2021-04-12	0	13.12	13.12	13.14	12.98	13.86	1,491,400	19,710,872	13.216	11.97	11.97	11.99	11.85	12.65	1,634,179	12.062	-4.09%
2021-04-09	0	13.68	13.66	13.68	13.46	13.96	1,221,000	16,679,692	13.661	12.48	12.47	12.48	12.28	12.74	1,337,892	12.467	0.74%
2021-04-08	0	13.58	13.58	13.64	13.32	13.78	2,336,878	31,649,366	13.543	12.39	12.39	12.45	12.16	12.58	2,560,598	12.360	-0.59%
2021-04-07	0	13.66	13.66	13.68	13.36	13.90	3,471,400	47,145,792	13.581	12.47	12.47	12.48	12.19	12.69	3,803,734	12.395	1.34%
2021-04-01	0	13.48	13.46	13.48	13.02	13.70	2,517,200	33,964,160	13.493	12.30	12.28	12.30	11.88	12.50	2,758,184	12.314	4.33%
2021-03-31	0	12.92	12.86	12.92	12.74	13.14	1,779,400	23,028,428	12.942	11.79	11.74	11.79	11.63	11.99	1,949,750	11.811	1.41%
2021-03-30	0	12.74	12.74	12.76	12.70	13.10	1,929,600	24,837,112	12.872	11.63	11.63	11.65	11.59	11.96	2,114,330	11.747	0.16%
2021-03-29	0	12.72	12.70	12.72	12.50	13.22	3,053,000	39,078,714	12.800	11.61	11.59	11.61	11.41	12.06	3,345,278	11.682	-2.15%
2021-03-26	0	13.00	12.96	13.00	12.70	13.10	2,695,600	34,767,501	12.898	11.86	11.83	11.86	11.59	11.96	2,953,663	11.771	2.04%
2021-03-25	0	12.74	12.74	12.80	12.22	12.96	2,731,800	34,509,773	12.633	11.63	11.63	11.68	11.15	11.83	2,993,328	11.529	-1.85%
2021-03-24	0	12.98	12.98	13.00	12.74	13.48	5,105,200	66,139,348	12.955	11.85	11.85	11.86	11.63	12.30	5,593,945	11.823	-2.70%
2021-03-23	0	13.34	13.32	13.34	13.18	13.94	4,914,000	65,923,304	13.415	12.17	12.16	12.17	12.03	12.72	5,384,441	12.243	-2.20%
2021-03-22	0	13.64	13.64	13.70	13.64	14.46	4,132,800	57,574,002	13.931	12.45	12.45	12.50	12.45	13.20	4,528,453	12.714	-5.28%
2021-03-19	0	14.40	14.40	14.42	14.00	15.04	5,563,200	79,613,796	14.311	13.14	13.14	13.16	12.78	13.73	6,095,792	13.060	-4.13%
2021-03-18	0	15.02	15.00	15.02	14.72	15.42	2,987,792	45,107,277	15.097	13.71	13.69	13.71	13.43	14.07	3,273,828	13.778	1.35%
2021-03-17	0	14.82	14.80	14.82	14.34	15.16	4,088,639	60,684,760	14.842	13.53	13.51	13.53	13.09	13.84	4,480,064	13.546	0.27%
2021-03-16	0	14.78	14.70	14.78	13.76	14.78	5,172,800	73,923,040	14.291	13.49	13.42	13.49	12.56	13.49	5,668,017	13.042	6.33%
2021-03-15	0	13.90	13.88	13.90	13.80	14.56	3,077,119	43,222,082	14.046	12.69	12.67	12.69	12.59	13.29	3,371,706	12.819	0.72%
2021-03-12	0	13.80	13.80	13.82	13.76	14.48	8,191,126	114,058,800	13.925	12.59	12.59	12.61	12.56	13.21	8,975,302	12.708	-2.95%
2021-03-11	0	14.22	14.20	14.22	13.80	14.30	3,905,000	54,989,696	14.082	12.98	12.96	12.98	12.59	13.05	4,278,844	12.852	2.45%
2021-03-10	0	13.88	13.86	13.88	13.74	14.30	3,931,912	55,054,260	14.002	12.67	12.65	12.67	12.54	13.05	4,308,333	12.779	1.46%
2021-03-09	0	13.68	13.62	13.68	12.60	13.90	7,095,886	94,997,874	13.388	12.48	12.43	12.48	11.50	12.69	7,775,209	12.218	5.56%
2021-03-08	0	12.96	12.96	13.00	12.88	14.78	9,382,266	127,169,439	13.554	11.83	11.83	11.86	11.75	13.49	10,280,475	12.370	-9.75%
2021-03-05	0	14.36	14.36	14.38	13.30	14.50	7,145,900	100,024,260	13.997	13.11	13.11	13.12	12.14	13.23	7,830,011	12.774	2.87%
2021-03-04	0	13.96	13.96	14.02	13.80	14.66	6,245,800	89,019,061	14.253	12.74	12.74	12.80	12.59	13.38	6,843,740	13.007	-5.68%
2021-03-03	0	14.80	14.78	14.80	14.34	14.92	3,345,000	49,093,436	14.677	13.51	13.49	13.51	13.09	13.62	3,665,233	13.394	1.79%
2021-03-02	0	14.54	14.52	14.54	14.20	15.26	7,957,200	116,176,596	14.600	13.27	13.25	13.27	12.96	13.93	8,718,981	13.325	-4.47%
2021-03-01	0	15.22	15.20	15.22	14.78	15.66	8,934,199	136,083,689	15.232	13.89	13.87	13.89	13.49	14.29	9,789,513	13.901	2.84%
2021-02-26	0	14.80	14.76	14.80	14.42	15.64	13,621,656	204,091,871	14.983	13.51	13.47	13.51	13.16	14.27	14,925,722	13.674	-8.07%
2021-02-25	0	16.10	16.08	16.10	16.02	18.16	11,653,200	196,201,994	16.837	14.69	14.68	14.69	14.62	16.57	12,768,816	15.366	-7.26%
2021-02-24	0	17.36	17.34	17.36	16.60	18.70	18,855,741	331,777,746	17.596	15.84	15.82	15.84	15.15	17.07	20,660,891	16.058	-3.88%
2021-02-23	0	18.06	18.04	18.06	15.68	18.14	21,328,388	367,258,065	17.219	16.48	16.46	16.48	14.31	16.56	23,370,256	15.715	13.44%
2021-02-22	0	15.92	15.92	15.98	15.80	17.78	13,915,017	227,274,467	16.333	14.53	14.53	14.58	14.42	16.23	15,247,168	14.906	-7.98%
2021-02-19	0	17.30	17.28	17.30	16.56	18.12	10,070,674	173,609,538	17.239	15.79	15.77	15.79	15.11	16.54	11,034,788	15.733	-2.81%
2021-02-18	0	17.80	17.78	17.80	17.08	18.48	26,827,532	477,928,849	17.815	16.24	16.23	16.24	15.59	16.87	29,395,860	16.258	-0.22%
2021-02-17	0	17.84	17.84	17.86	17.00	18.16	25,162,247	442,412,131	17.582	16.28	16.28	16.30	15.51	16.57	27,571,149	16.046	5.06%
2021-02-16	0	16.98	16.98	17.00	16.86	19.30	33,237,682	588,392,437	17.703	15.50	15.50	15.51	15.39	17.61	36,419,684	16.156	9.55%
2021-02-11	0	15.50	15.48	15.50	15.06	15.64	2,564,000	39,610,568	15.449	14.15	14.13	14.15	13.74	14.27	2,809,464	14.099	0.39%
2021-02-10	0	15.44	15.42	15.44	14.84	15.48	4,518,700	68,721,536	15.208	14.09	14.07	14.09	13.54	14.13	4,951,297	13.880	0.13%
2021-02-09	0	15.42	15.42	15.44	15.18	15.80	4,083,996	63,105,529	15.452	14.07	14.07	14.09	13.85	14.42	4,474,976	14.102	-0.90%
2021-02-08	0	15.56	15.54	15.56	15.08	16.08	11,385,040	177,985,239	15.633	14.20	14.18	14.20	13.76	14.68	12,474,984	14.267	5.42%
2021-02-05	0	14.76	14.74	14.76	14.60	15.36	4,722,600	70,380,515	14.903	13.47	13.45	13.47	13.32	14.02	5,174,717	13.601	-1.73%
2021-02-04	0	15.02	15.00	15.02	14.52	15.54	7,160,800	107,347,336	14.991	13.71	13.69	13.71	13.25	14.18	7,846,338	13.681	-0.53%
2021-02-03	0	15.10	15.08	15.10	13.46	15.30	12,290,742	181,796,691	14.791	13.78	13.76	13.78	12.28	13.96	13,467,393	13.499	11.03%
2021-02-02	0	13.60	13.58	13.60	13.14	13.84	5,501,600	74,653,808	13.570	12.41	12.39	12.41	11.99	12.63	6,028,294	12.384	3.50%
2021-02-01	0	13.14	13.10	13.14	12.54	13.46	5,212,656	68,512,453	13.144	11.99	11.96	11.99	11.44	12.28	5,711,688	11.995	4.12%
2021-01-29	0	12.62	12.60	12.62	12.44	13.10	3,212,230	40,922,178	12.740	11.52	11.50	11.52	11.35	11.96	3,519,752	11.626	0.64%
2021-01-28	0	12.54	12.50	12.54	12.18	13.44	7,989,850	102,613,332	12.843	11.44	11.41	11.44	11.12	12.27	8,754,756	11.721	1.29%
2021-01-27	0	12.38	12.34	12.38	11.92	12.70	3,996,000	48,965,536	12.254	11.30	11.26	11.30	10.88	11.59	4,378,556	11.183	-0.48%
2021-01-26	0	12.44	12.44	12.46	12.22	13.34	7,958,770	100,602,633	12.641	11.35	11.35	11.37	11.15	12.17	8,720,701	11.536	-7.44%
2021-01-25	0	13.44	13.40	13.44	13.38	14.30	4,709,898	64,143,890	13.619	12.27	12.23	12.27	12.21	13.05	5,160,799	12.429	-3.59%
2021-01-22	0	13.94	13.94	14.00	13.52	14.42	6,011,200	84,433,500	14.046	12.72	12.72	12.78	12.34	13.16	6,586,681	12.819	0.72%
2021-01-21	0	13.84	13.82	13.84	13.24	14.20	7,210,250	98,512,987	13.663	12.63	12.61	12.63	12.08	12.96	7,900,522	12.469	-1.42%
2021-01-20	0	14.04	14.00	14.04	12.88	14.10	8,885,745	120,980,956	13.615	12.81	12.78	12.81	11.75	12.87	9,736,420	12.426	9.35%
2021-01-19	0	12.84	12.82	12.84	12.60	13.70	7,453,600	97,251,556	13.048	11.72	11.70	11.72	11.50	12.50	8,167,169	11.908	1.74%
2021-01-18	0	12.62	12.62	12.66	12.56	13.06	2,698,000	34,461,900	12.773	11.52	11.52	11.55	11.46	11.92	2,956,292	11.657	-3.37%
2021-01-15	0	13.06	13.06	13.08	12.80	13.30	1,553,400	20,215,360	13.014	11.92	11.92	11.94	11.68	12.14	1,702,114	11.877	-0.76%
2021-01-14	0	13.16	13.12	13.16	13.00	13.58	1,501,600	19,875,276	13.236	12.01	11.97	12.01	11.86	12.39	1,645,355	12.080	-0.15%
2021-01-13	0	13.18	13.14	13.18	13.04	13.70	1,695,200	22,583,128	13.322	12.03	11.99	12.03	11.90	12.50	1,857,490	12.158	-3.51%
2021-01-12	0	13.66	13.62	13.66	12.94	13.86	5,160,088	70,412,828	13.646	12.47	12.43	12.47	11.81	12.65	5,654,088	12.453	3.48%
2021-01-11	0	13.20	13.18	13.20	12.32	13.24	5,853,000	75,700,740	12.934	12.05	12.03	12.05	11.24	12.08	6,413,336	11.804	3.94%
2021-01-08	0	12.70	12.68	12.70	12.48	12.98	3,419,873	43,644,465	12.762	11.59	11.57	11.59	11.39	11.85	3,747,274	11.647	-0.78%
2021-01-07	0	12.80	12.78	12.80	12.36	13.06	4,808,400	61,203,996	12.729	11.68	11.66	11.68	11.28	11.92	5,268,731	11.616	-0.78%
2021-01-06	0	12.90	12.88	12.90	12.16	12.94	4,264,400	53,916,174	12.643	11.77	11.75	11.77	11.10	11.81	4,672,651	11.539	3.53%
2021-01-05	0	12.46	12.44	12.46	12.46	13.14	4,849,320	61,725,434	12.729	11.37	11.35	11.37	11.37	11.99	5,313,569	11.617	-5.18%
2021-01-04	0	13.14	13.12	13.14	12.60	13.14	5,857,649	75,442,005	12.879	11.99	11.97	11.99	11.50	11.99	6,418,430	11.754	7.35%
2020-12-31	0	12.24	12.20	12.24	11.58	12.24	1,376,000	16,559,414	12.035	11.17	11.13	11.17	10.57	11.17	1,507,731	10.983	5.52%
2020-12-30	0	11.60	11.60	11.62	11.46	11.74	1,494,800	17,307,404	11.578	10.59	10.59	10.60	10.46	10.71	1,637,904	10.567	-0.85%
2020-12-29	0	11.70	11.66	11.70	10.98	11.78	2,568,114	29,478,486	11.479	10.68	10.64	10.68	10.02	10.75	2,813,972	10.476	6.36%
2020-12-28	0	11.00	10.98	11.00	10.62	11.06	3,614,205	39,322,418	10.880	10.04	10.02	10.04	9.692	10.09	3,960,210	9.9294	0.00%
2020-12-24	0	11.00	10.98	11.00	10.70	11.14	1,933,953	21,095,775	10.908	10.04	10.02	10.04	9.765	10.17	2,119,100	9.9551	-0.18%
2020-12-23	0	11.02	11.02	11.04	10.94	11.22	1,393,400	15,516,352	11.136	10.06	10.06	10.08	9.984	10.24	1,526,797	10.163	-0.18%
2020-12-22	0	11.04	11.02	11.04	11.00	11.50	2,458,948	27,598,627	11.224	10.08	10.06	10.08	10.04	10.50	2,694,355	10.243	-0.72%
2020-12-21	0	11.12	11.12	11.14	11.12	11.88	2,895,437	32,833,234	11.340	10.15	10.15	10.17	10.15	10.84	3,172,631	10.349	-6.40%
2020-12-18	0	11.88	11.86	11.88	11.74	11.96	1,143,511	13,564,810	11.862	10.84	10.82	10.84	10.71	10.92	1,252,985	10.826	0.00%
2020-12-17	0	11.88	11.88	11.90	11.62	12.10	1,223,911	14,462,168	11.816	10.84	10.84	10.86	10.60	11.04	1,341,082	10.784	1.19%
2020-12-16	0	11.74	11.74	11.76	11.54	11.84	1,314,400	15,298,440	11.639	10.71	10.71	10.73	10.53	10.81	1,440,234	10.622	0.34%
2020-12-15	0	11.70	11.64	11.70	11.60	11.88	1,523,370	17,852,723	11.719	10.68	10.62	10.68	10.59	10.84	1,669,209	10.695	-1.35%
2020-12-14	0	11.86	11.86	11.88	11.80	12.10	1,437,201	17,150,607	11.933	10.82	10.82	10.84	10.77	11.04	1,574,791	10.891	-2.79%
2020-12-11	0	12.20	12.18	12.20	12.04	12.32	1,315,600	16,044,936	12.196	11.13	11.12	11.13	10.99	11.24	1,441,549	11.130	-0.97%
2020-12-10	0	12.32	12.24	12.32	12.20	12.58	645,956	7,939,913	12.292	11.24	11.17	11.24	11.13	11.48	707,796	11.218	-0.48%
2020-12-09	0	12.38	12.32	12.38	12.10	12.58	903,156	11,171,957	12.370	11.30	11.24	11.30	11.04	11.48	989,619	11.289	-0.32%
2020-12-08	0	12.42	12.40	12.42	12.42	12.92	1,176,188	14,759,525	12.549	11.33	11.32	11.33	11.33	11.79	1,288,790	11.452	-3.57%
2020-12-07	0	12.88	12.88	12.90	12.74	13.20	1,360,000	17,529,095	12.889	11.75	11.75	11.77	11.63	12.05	1,490,199	11.763	-0.31%
2020-12-04	0	12.92	12.92	12.98	12.80	13.08	1,840,000	23,834,874	12.954	11.79	11.79	11.85	11.68	11.94	2,016,152	11.822	0.16%
2020-12-03	0	12.90	12.84	12.90	12.68	12.92	1,086,640	13,896,598	12.789	11.77	11.72	11.77	11.57	11.79	1,190,669	11.671	0.78%
2020-12-02	0	12.80	12.72	12.82	12.60	12.92	2,079,800	26,410,192	12.698	11.68	11.61	11.70	11.50	11.79	2,278,909	11.589	-1.23%
2020-12-01	0	12.96	12.92	12.96	12.80	13.16	2,050,267	26,613,300	12.980	11.83	11.79	11.83	11.68	12.01	2,246,549	11.846	-2.26%
2020-11-30	0	13.26	13.26	13.28	12.42	13.26	3,486,400	45,528,028	13.059	12.10	12.10	12.12	11.33	12.10	3,820,170	11.918	3.59%
2020-11-27	0	12.80	12.72	12.80	12.66	12.92	514,200	6,552,332	12.743	11.68	11.61	11.68	11.55	11.79	563,427	11.629	-0.62%
2020-11-26	0	12.88	12.88	12.90	12.58	12.94	573,600	7,344,796	12.805	11.75	11.75	11.77	11.48	11.81	628,513	11.686	2.38%
2020-11-25	0	12.58	12.54	12.58	12.40	13.00	909,792	11,443,320	12.578	11.48	11.44	11.48	11.32	11.86	996,891	11.479	-1.41%
2020-11-24	0	12.76	12.72	12.76	12.54	12.82	1,591,744	20,220,703	12.704	11.65	11.61	11.65	11.44	11.70	1,744,129	11.594	1.75%
2020-11-23	0	12.54	12.52	12.54	12.36	13.02	2,753,944	34,681,602	12.593	11.44	11.43	11.44	11.28	11.88	3,017,592	11.493	-3.54%
2020-11-20	0	13.00	12.92	13.00	12.88	13.24	821,400	10,693,164	13.018	11.86	11.79	11.86	11.75	12.08	900,037	11.881	-0.15%
2020-11-19	0	13.02	13.02	13.06	12.90	13.18	1,266,000	16,445,728	12.990	11.88	11.88	11.92	11.77	12.03	1,387,200	11.855	-1.36%
2020-11-18	0	13.20	13.20	13.22	12.92	13.40	2,351,000	30,973,556	13.175	12.05	12.05	12.06	11.79	12.23	2,576,072	12.024	-0.30%
2020-11-17	0	13.24	13.20	13.24	12.52	13.40	5,911,200	77,841,072	13.168	12.08	12.05	12.08	11.43	12.23	6,477,107	12.018	3.76%
2020-11-16	0	12.76	12.72	12.76	12.10	12.94	3,965,800	50,373,516	12.702	11.65	11.61	11.65	11.04	11.81	4,345,465	11.592	5.28%
2020-11-13	0	12.12	12.08	12.12	11.78	12.18	1,035,400	12,415,180	11.991	11.06	11.02	11.06	10.75	11.12	1,134,524	10.943	1.68%
2020-11-12	0	11.92	11.86	11.92	11.80	12.36	1,564,000	18,762,566	11.997	10.88	10.82	10.88	10.77	11.28	1,713,729	10.948	-1.00%
2020-11-11	0	12.04	12.00	12.04	11.86	12.58	3,513,600	42,230,440	12.019	10.99	10.95	10.99	10.82	11.48	3,849,974	10.969	-4.75%
2020-11-10	0	12.64	12.64	12.66	12.24	13.26	6,373,200	81,480,540	12.785	11.54	11.54	11.55	11.17	12.10	6,983,337	11.668	4.64%
2020-11-09	0	12.08	12.08	12.14	11.60	12.28	3,508,000	42,221,857	12.036	11.02	11.02	11.08	10.59	11.21	3,843,838	10.984	4.68%
2020-11-06	0	11.54	11.52	11.54	11.20	11.54	918,744	10,462,707	11.388	10.53	10.51	10.53	10.22	10.53	1,006,700	10.393	0.87%
2020-11-05	0	11.44	11.44	11.46	11.28	11.60	1,638,200	18,809,020	11.482	10.44	10.44	10.46	10.29	10.59	1,795,033	10.478	1.42%
2020-11-04	0	11.28	11.20	11.28	10.82	11.30	1,771,704	19,702,236	11.121	10.29	10.22	10.29	9.875	10.31	1,941,318	10.149	4.06%
2020-11-03	0	10.84	10.84	10.86	10.60	10.90	1,543,200	16,522,448	10.707	9.893	9.893	9.911	9.674	9.948	1,690,938	9.7712	0.37%
2020-11-02	0	10.80	10.76	10.80	10.60	11.08	2,209,600	23,835,268	10.787	9.856	9.820	9.856	9.674	10.11	2,421,136	9.8447	-1.10%
2020-10-30	0	10.92	10.90	10.92	10.82	11.14	1,066,970	11,678,029	10.945	9.966	9.948	9.966	9.875	10.17	1,169,116	9.9888	-1.62%
2020-10-29	0	11.10	11.10	11.12	10.78	11.12	2,041,400	22,469,394	11.007	10.13	10.13	10.15	9.838	10.15	2,236,833	10.045	-0.36%
2020-10-28	0	11.14	11.02	11.14	10.80	11.18	1,269,370	14,009,375	11.037	10.17	10.06	10.17	9.856	10.20	1,390,893	10.072	2.58%
2020-10-27	0	10.86	10.84	10.86	10.74	11.52	4,740,440	52,342,236	11.042	9.911	9.893	9.911	9.802	10.51	5,194,265	10.077	-6.54%
2020-10-23	0	11.62	11.60	11.62	11.48	11.86	2,057,400	23,879,892	11.607	10.60	10.59	10.60	10.48	10.82	2,254,365	10.593	-1.53%
2020-10-22	0	11.80	11.70	11.80	11.16	11.80	1,983,500	22,968,936	11.580	10.77	10.68	10.77	10.18	10.77	2,173,390	10.568	3.69%
2020-10-21	0	11.38	11.38	11.40	11.22	11.50	1,178,961	13,391,592	11.359	10.39	10.39	10.40	10.24	10.50	1,291,829	10.366	-0.52%
2020-10-20	0	11.44	11.38	11.44	11.02	11.46	2,681,792	30,135,936	11.237	10.44	10.39	10.44	10.06	10.46	2,938,533	10.255	1.06%
2020-10-19	0	11.32	11.32	11.34	11.30	11.78	1,680,400	19,140,896	11.391	10.33	10.33	10.35	10.31	10.75	1,841,273	10.395	-2.75%
2020-10-16	0	11.64	11.60	11.64	11.44	11.96	2,517,520	29,108,668	11.562	10.62	10.59	10.62	10.44	10.92	2,758,534	10.552	-1.02%
2020-10-15	0	11.76	11.74	11.76	11.64	12.40	4,275,800	50,639,154	11.843	10.73	10.71	10.73	10.62	11.32	4,685,143	10.808	-5.31%
2020-10-14	0	12.42	12.38	12.42	12.26	13.14	5,652,649	70,691,864	12.506	11.33	11.30	11.33	11.19	11.99	6,193,804	11.413	-4.90%
2020-10-12	0	13.06	13.04	13.06	13.00	13.46	2,175,000	28,564,511	13.133	11.92	11.90	11.92	11.86	12.28	2,383,223	11.986	-1.66%
2020-10-09	0	13.28	13.26	13.28	12.96	13.74	4,210,400	55,556,820	13.195	12.12	12.10	12.12	11.83	12.54	4,613,482	12.042	-3.07%
2020-10-08	0	13.70	13.66	13.70	13.42	13.80	746,600	10,149,798	13.595	12.50	12.47	12.50	12.25	12.59	818,076	12.407	-0.15%
2020-10-07	0	13.72	13.68	13.72	13.50	13.76	1,062,000	14,498,956	13.653	12.52	12.48	12.52	12.32	12.56	1,163,670	12.460	0.73%
2020-10-06	0	13.62	13.60	13.62	13.32	13.68	1,238,600	16,747,429	13.521	12.43	12.41	12.43	12.16	12.48	1,357,177	12.340	2.41%
2020-10-05	0	13.30	13.26	13.30	13.16	13.76	1,746,653	23,239,220	13.305	12.14	12.10	12.14	12.01	12.56	1,913,868	12.143	-0.60%
2020-09-30	0	13.38	13.32	13.38	13.00	13.38	1,712,056	22,625,675	13.216	12.21	12.16	12.21	11.86	12.21	1,875,959	12.061	2.92%
2020-09-29	0	13.00	12.96	13.00	12.88	13.22	1,207,400	15,716,460	13.017	11.86	11.83	11.86	11.75	12.06	1,322,990	11.879	-1.07%
2020-09-28	0	13.14	13.14	13.16	12.48	13.18	2,116,560	27,477,053	12.982	11.99	11.99	12.01	11.39	12.03	2,319,188	11.848	3.96%
2020-09-25	0	12.64	12.54	12.64	12.26	12.98	3,204,400	40,022,048	12.490	11.54	11.44	11.54	11.19	11.85	3,511,173	11.398	-0.78%
2020-09-24	0	12.74	12.68	12.74	12.62	13.00	1,918,300	24,479,770	12.761	11.63	11.57	11.63	11.52	11.86	2,101,948	11.646	-2.30%
2020-09-23	0	13.04	13.04	13.10	12.92	13.24	1,813,200	23,700,628	13.071	11.90	11.90	11.96	11.79	12.08	1,986,786	11.929	-0.31%
2020-09-22	0	13.08	13.04	13.08	12.68	13.12	2,684,200	34,797,010	12.964	11.94	11.90	11.94	11.57	11.97	2,941,171	11.831	3.32%
2020-09-21	0	12.66	12.64	12.66	12.58	13.50	3,277,660	42,419,091	12.942	11.55	11.54	11.55	11.48	12.32	3,591,446	11.811	-4.24%
2020-09-18	0	13.22	13.22	13.24	12.88	13.28	3,822,000	49,937,024	13.066	12.06	12.06	12.08	11.75	12.12	4,187,898	11.924	1.07%
2020-09-17	0	13.08	13.08	13.12	12.78	13.28	5,046,600	65,619,844	13.003	11.94	11.94	11.97	11.66	12.12	5,529,735	11.867	0.93%
2020-09-16	0	12.96	12.96	13.04	12.90	13.76	11,619,999	154,119,979	13.263	11.83	11.83	11.90	11.77	12.56	12,732,437	12.105	-0.92%
2020-09-15	0	13.08	13.02	13.08	12.80	13.38	3,964,040	51,222,584	12.922	11.94	11.88	11.94	11.68	12.21	4,343,536	11.793	0.46%
2020-09-14	0	13.02	13.00	13.02	12.88	13.40	4,226,065	55,232,208	13.069	11.88	11.86	11.88	11.75	12.23	4,630,646	11.928	-1.36%
2020-09-11	0	13.20	13.18	13.20	12.78	13.40	3,555,200	46,439,024	13.062	12.05	12.03	12.05	11.66	12.23	3,895,556	11.921	-1.35%
2020-09-10	0	13.38	13.24	13.38	13.10	13.96	7,405,800	99,121,626	13.384	12.21	12.08	12.21	11.96	12.74	8,114,793	12.215	-0.74%
2020-09-09	0	13.48	13.46	13.48	13.38	14.00	2,642,400	35,771,498	13.538	12.30	12.28	12.30	12.21	12.78	2,895,370	12.355	-3.71%
2020-09-08	0	14.00	14.00	14.02	13.86	14.96	2,917,200	41,294,704	14.156	12.78	12.78	12.80	12.65	13.65	3,196,477	12.919	-4.63%
2020-09-07	0	14.68	14.56	14.68	14.42	15.20	2,738,000	40,324,473	14.728	13.40	13.29	13.40	13.16	13.87	3,000,122	13.441	-3.55%
2020-09-04	0	15.22	15.22	15.24	13.60	15.60	5,132,000	76,829,456	14.971	13.89	13.89	13.91	12.41	14.24	5,623,311	13.663	-2.44%
2020-09-03	0	15.60	15.58	15.60	15.46	16.06	3,637,800	57,229,663	15.732	14.24	14.22	14.24	14.11	14.66	3,986,064	14.357	0.00%
2020-09-02	0	15.60	15.58	15.60	15.32	15.68	2,875,600	44,601,268	15.510	14.24	14.22	14.24	13.98	14.31	3,150,895	14.155	2.63%
2020-09-01	0	15.20	15.20	15.22	15.20	15.86	1,829,000	28,312,012	15.480	13.87	13.87	13.89	13.87	14.47	2,004,099	14.127	-1.55%
2020-08-31	0	15.44	15.40	15.44	15.32	16.04	4,163,800	65,519,270	15.736	14.09	14.05	14.09	13.98	14.64	4,562,420	14.361	-1.66%
2020-08-28	0	15.70	15.66	15.70	15.20	16.04	7,950,749	124,900,027	15.709	14.33	14.29	14.33	13.87	14.64	8,711,912	14.337	3.02%
2020-08-27	0	15.24	15.24	15.28	14.96	15.50	2,140,400	32,741,516	15.297	13.91	13.91	13.94	13.65	14.15	2,345,311	13.960	1.06%
2020-08-26	0	15.08	15.00	15.08	14.58	15.08	2,672,570	39,681,156	14.848	13.76	13.69	13.76	13.31	13.76	2,928,428	13.550	2.17%
2020-08-25	0	14.76	14.74	14.76	14.64	15.60	3,402,000	50,819,100	14.938	13.47	13.45	13.47	13.36	14.24	3,727,690	13.633	-4.77%
2020-08-24	0	15.50	15.48	15.50	15.22	15.78	4,350,800	67,285,324	15.465	14.15	14.13	14.15	13.89	14.40	4,767,323	14.114	3.33%
2020-08-21	0	15.00	14.98	15.00	14.74	15.30	2,470,351	36,967,847	14.965	13.69	13.67	13.69	13.45	13.96	2,706,849	13.657	0.13%
2020-08-20	0	14.98	14.94	14.98	14.70	15.50	2,548,800	38,069,780	14.936	13.67	13.63	13.67	13.42	14.15	2,792,809	13.631	-1.71%
2020-08-19	0	15.24	15.24	15.26	14.84	15.58	2,375,000	35,976,360	15.148	13.91	13.91	13.93	13.54	14.22	2,602,370	13.824	-0.65%
2020-08-18	0	15.34	15.30	15.34	14.62	15.52	9,285,000	141,633,165	15.254	14.00	13.96	14.00	13.34	14.16	10,173,897	13.921	3.23%
2020-08-17	0	14.86	14.84	14.86	14.02	15.26	10,660,600	158,254,384	14.845	13.56	13.54	13.56	12.80	13.93	11,681,190	13.548	5.09%
2020-08-14	0	14.14	14.08	14.14	13.98	14.38	1,355,400	19,173,272	14.146	12.90	12.85	12.90	12.76	13.12	1,485,159	12.910	-1.12%
2020-08-13	0	14.30	14.30	14.40	14.20	14.76	3,678,400	53,335,572	14.500	13.05	13.05	13.14	12.96	13.47	4,030,551	13.233	0.85%
2020-08-12	0	14.18	14.16	14.18	13.50	14.20	1,653,000	22,969,544	13.896	12.94	12.92	12.94	12.32	12.96	1,811,250	12.682	0.42%
2020-08-11	0	14.12	14.00	14.12	13.92	14.38	1,649,400	23,298,600	14.126	12.89	12.78	12.89	12.70	13.12	1,807,305	12.891	0.14%
2020-08-10	0	14.10	14.06	14.10	13.80	14.26	1,488,200	20,909,200	14.050	12.87	12.83	12.87	12.59	13.01	1,630,672	12.822	-0.98%
2020-08-07	0	14.24	14.16	14.24	13.44	14.24	3,511,200	48,784,648	13.894	13.00	12.92	13.00	12.27	13.00	3,847,344	12.680	-0.14%
2020-08-06	0	14.26	14.18	14.26	13.76	14.66	3,729,400	52,545,020	14.089	13.01	12.94	13.01	12.56	13.38	4,086,433	12.858	-1.52%
2020-08-05	0	14.48	14.46	14.48	14.00	14.64	2,590,600	37,045,612	14.300	13.21	13.20	13.21	12.78	13.36	2,838,611	13.051	-0.96%
2020-08-04	0	14.62	14.60	14.62	13.86	14.88	9,483,357	138,530,148	14.608	13.34	13.32	13.34	12.65	13.58	10,391,244	13.331	3.54%
2020-08-03	0	14.12	14.08	14.12	13.04	14.18	4,444,200	60,750,206	13.670	12.89	12.85	12.89	11.90	12.94	4,869,664	12.475	9.12%
2020-07-31	0	12.94	12.94	12.98	12.82	13.26	1,310,200	17,031,650	12.999	11.81	11.81	11.85	11.70	12.10	1,435,632	11.864	-0.15%
2020-07-30	0	12.96	12.96	13.00	12.92	13.50	1,477,800	19,482,200	13.183	11.83	11.83	11.86	11.79	12.32	1,619,277	12.031	-0.77%
2020-07-29	0	13.06	13.06	13.14	12.88	13.34	1,679,800	22,055,588	13.130	11.92	11.92	11.99	11.75	12.17	1,840,615	11.983	-2.10%
2020-07-28	0	13.34	13.32	13.34	13.00	13.66	1,264,000	16,747,160	13.249	12.17	12.16	12.17	11.86	12.47	1,385,009	12.092	1.06%
2020-07-27	0	13.20	13.10	13.20	12.90	13.82	2,086,000	27,839,408	13.346	12.05	11.96	12.05	11.77	12.61	2,285,703	12.180	-0.45%
2020-07-24	0	13.26	13.24	13.26	13.12	14.08	3,204,400	43,407,188	13.546	12.10	12.08	12.10	11.97	12.85	3,511,173	12.363	-5.29%
2020-07-23	0	14.00	13.98	14.00	13.68	14.30	2,673,482	37,273,348	13.942	12.78	12.76	12.78	12.48	13.05	2,929,427	12.724	0.43%
2020-07-22	0	13.94	13.94	13.96	13.84	14.92	5,624,452	81,919,883	14.565	12.72	12.72	12.74	12.63	13.62	6,162,908	13.292	-2.65%
2020-07-21	0	14.32	14.32	14.36	14.02	14.44	3,410,674	48,581,253	14.244	13.07	13.07	13.11	12.80	13.18	3,737,194	12.999	3.62%
2020-07-20	0	13.82	13.82	13.84	13.70	14.74	4,508,000	63,741,516	14.140	12.61	12.61	12.63	12.50	13.45	4,939,572	12.904	-3.63%
2020-07-17	0	14.34	14.32	14.34	13.60	14.54	4,096,485	58,333,666	14.240	13.09	13.07	13.09	12.41	13.27	4,488,661	12.996	6.38%
2020-07-16	0	13.48	13.48	13.50	13.40	15.96	10,015,200	144,338,764	14.412	12.30	12.30	12.32	12.23	14.57	10,974,003	13.153	-7.67%
2020-07-15	0	14.60	14.58	14.60	14.14	14.70	3,364,000	48,520,256	14.423	13.32	13.31	13.32	12.90	13.42	3,686,052	13.163	4.43%
2020-07-14	0	13.98	13.96	13.98	13.78	14.90	3,967,000	56,109,230	14.144	12.76	12.74	12.76	12.58	13.60	4,346,780	12.908	-2.92%
2020-07-13	0	14.40	14.40	14.42	14.12	14.84	3,090,200	44,627,780	14.442	13.14	13.14	13.16	12.89	13.54	3,386,040	13.180	-0.96%
2020-07-10	0	14.54	14.50	14.54	13.84	14.68	9,986,899	142,878,646	14.307	13.27	13.23	13.27	12.63	13.40	10,942,993	13.057	3.86%
2020-07-09	0	14.00	13.96	14.00	13.06	14.12	4,089,600	55,218,460	13.502	12.78	12.74	12.78	11.92	12.89	4,481,117	12.322	6.87%
2020-07-08	0	13.10	13.10	13.12	12.68	13.22	1,841,200	23,873,996	12.967	11.96	11.96	11.97	11.57	12.06	2,017,467	11.834	1.55%
2020-07-07	0	12.90	12.82	12.90	12.54	13.64	2,921,000	38,337,024	13.125	11.77	11.70	11.77	11.44	12.45	3,200,641	11.978	-2.42%
2020-07-06	0	13.22	13.20	13.22	12.86	13.44	3,472,000	46,047,516	13.263	12.06	12.05	12.06	11.74	12.27	3,804,391	12.104	3.44%
2020-07-03	0	12.78	12.74	12.78	11.98	12.78	3,330,800	41,217,927	12.375	11.66	11.63	11.66	10.93	11.66	3,649,673	11.294	4.93%
2020-07-02	0	12.18	12.16	12.18	11.84	12.50	2,238,200	27,234,536	12.168	11.12	11.10	11.12	10.81	11.41	2,452,474	11.105	3.05%
2020-06-30	0	11.82	11.78	11.82	11.56	12.06	1,814,200	21,398,932	11.795	10.79	10.75	10.79	10.55	11.01	1,987,882	10.765	2.25%
2020-06-29	0	11.56	11.56	11.58	11.44	12.16	3,163,400	36,910,760	11.668	10.55	10.55	10.57	10.44	11.10	3,466,247	10.649	-4.93%
2020-06-26	0	12.16	12.14	12.16	12.14	12.40	429,000	5,250,928	12.240	11.10	11.08	11.10	11.08	11.32	470,070	11.171	-1.94%
2020-06-24	0	12.40	12.36	12.40	12.22	12.60	1,000,000	12,386,340	12.386	11.32	11.28	11.32	11.15	11.50	1,095,735	11.304	0.81%
2020-06-23	0	12.30	12.24	12.30	12.04	12.38	921,000	11,250,084	12.215	11.23	11.17	11.23	10.99	11.30	1,009,172	11.148	1.65%
2020-06-22	0	12.10	12.04	12.10	11.88	12.24	1,272,403	15,376,359	12.085	11.04	10.99	11.04	10.84	11.17	1,394,216	11.029	-1.14%
2020-06-19	0	12.24	12.22	12.24	11.94	12.50	3,158,800	38,652,632	12.237	11.17	11.15	11.17	10.90	11.41	3,461,207	11.167	3.20%
2020-06-18	0	11.86	11.86	11.90	11.80	12.20	3,789,000	45,342,672	11.967	10.82	10.82	10.86	10.77	11.13	4,151,739	10.921	-1.98%
2020-06-17	0	12.10	12.08	12.10	11.60	12.18	3,705,000	43,974,616	11.869	11.04	11.02	11.04	10.59	11.12	4,059,697	10.832	2.20%
2020-06-16	0	11.84	11.82	11.84	11.60	12.18	3,882,000	45,947,180	11.836	10.81	10.79	10.81	10.59	11.12	4,253,642	10.802	0.17%
2020-06-15	0	11.82	11.82	11.90	11.60	13.68	8,518,800	102,476,768	12.030	10.79	10.79	10.86	10.59	12.48	9,334,345	10.978	-11.92%
2020-06-12	0	13.42	13.40	13.42	12.88	13.56	3,291,200	44,066,708	13.389	12.25	12.23	12.25	11.75	12.38	3,606,282	12.219	-2.75%
2020-06-11	0	13.80	13.78	13.80	13.70	14.26	6,414,800	90,222,928	14.065	12.59	12.58	12.59	12.50	13.01	7,028,919	12.836	0.88%
2020-06-10	0	13.68	13.68	13.70	13.36	14.10	2,017,200	27,465,316	13.616	12.48	12.48	12.50	12.19	12.87	2,210,316	12.426	-0.87%
2020-06-09	0	13.80	13.78	13.80	13.50	14.20	2,813,800	38,980,164	13.853	12.59	12.58	12.59	12.32	12.96	3,083,179	12.643	2.37%
2020-06-08	0	13.48	13.48	13.58	13.38	14.30	3,009,122	41,099,013	13.658	12.30	12.30	12.39	12.21	13.05	3,297,200	12.465	-3.58%
2020-06-05	0	13.98	13.94	13.98	12.88	14.00	4,725,200	64,343,024	13.617	12.76	12.72	12.76	11.75	12.78	5,177,566	12.427	7.87%
2020-06-04	0	12.96	12.96	13.00	12.64	13.30	2,303,400	29,947,272	13.001	11.83	11.83	11.86	11.54	12.14	2,523,915	11.865	0.00%
2020-06-03	0	12.96	12.94	12.96	12.00	13.10	3,715,000	47,411,016	12.762	11.83	11.81	11.83	10.95	11.96	4,070,655	11.647	7.64%
2020-06-02	0	12.04	12.00	12.04	11.92	12.16	807,352	9,710,381	12.027	10.99	10.95	10.99	10.88	11.10	884,644	10.977	0.33%
2020-06-01	0	12.00	11.98	12.00	11.90	12.26	1,264,000	15,201,718	12.027	10.95	10.93	10.95	10.86	11.19	1,385,009	10.976	1.52%
2020-05-29	0	11.82	11.76	11.82	11.18	11.86	7,168,800	84,483,644	11.785	10.79	10.73	10.79	10.20	10.82	7,855,103	10.755	3.14%
2020-05-28	0	11.46	11.46	11.50	11.04	11.56	927,400	10,562,956	11.390	10.46	10.46	10.50	10.08	10.55	1,016,184	10.395	1.60%
2020-05-27	0	11.28	11.28	11.30	11.12	11.92	2,849,200	32,376,488	11.363	10.29	10.29	10.31	10.15	10.88	3,121,968	10.371	-4.89%
2020-05-26	0	11.86	11.86	11.88	11.42	12.02	2,038,254	23,940,245	11.746	10.82	10.82	10.84	10.42	10.97	2,233,386	10.719	4.04%
2020-05-25	0	11.40	11.40	11.44	10.90	11.46	1,745,600	19,662,624	11.264	10.40	10.40	10.44	9.948	10.46	1,912,715	10.280	4.59%
2020-05-22	0	10.90	10.88	10.90	10.90	11.68	2,693,600	30,163,828	11.198	9.948	9.929	9.948	9.948	10.66	2,951,471	10.220	-7.78%
2020-05-21	0	11.82	11.82	11.92	11.44	12.32	4,169,000	49,158,600	11.792	10.79	10.79	10.88	10.44	11.24	4,568,118	10.761	-3.11%
2020-05-20	0	12.20	12.14	12.20	12.06	12.54	1,329,800	16,274,036	12.238	11.13	11.08	11.13	11.01	11.44	1,457,108	11.169	-0.97%
2020-05-19	0	12.32	12.30	12.32	12.10	12.42	1,014,600	12,467,944	12.289	11.24	11.23	11.24	11.04	11.33	1,111,733	11.215	1.82%
2020-05-18	0	12.10	12.04	12.10	11.84	12.62	2,126,200	25,833,624	12.150	11.04	10.99	11.04	10.81	11.52	2,329,751	11.089	-2.58%
2020-05-15	0	12.42	12.40	12.48	12.36	12.84	2,145,162	26,995,435	12.584	11.33	11.32	11.39	11.28	11.72	2,350,529	11.485	-1.58%
2020-05-14	0	12.62	12.56	12.62	12.14	12.86	4,382,460	55,209,657	12.598	11.52	11.46	11.52	11.08	11.74	4,802,014	11.497	0.48%
2020-05-13	0	12.56	12.54	12.56	11.68	12.64	4,346,000	53,268,965	12.257	11.46	11.44	11.46	10.66	11.54	4,762,063	11.186	6.80%
2020-05-12	0	11.76	11.76	11.78	11.20	11.80	1,844,200	21,400,120	11.604	10.73	10.73	10.75	10.22	10.77	2,020,754	10.590	2.62%
2020-05-11	0	11.46	11.44	11.46	11.28	12.10	5,167,600	60,233,232	11.656	10.46	10.44	10.46	10.29	11.04	5,662,319	10.638	3.80%
2020-05-08	0	11.04	11.02	11.04	10.92	11.26	2,550,400	28,101,384	11.018	10.08	10.06	10.08	9.966	10.28	2,794,562	10.056	0.00%
2020-05-07	0	11.04	11.00	11.04	10.92	11.36	1,637,600	18,139,300	11.077	10.08	10.04	10.08	9.966	10.37	1,794,375	10.109	-0.18%
2020-05-06	0	11.06	11.06	11.10	10.00	11.18	3,210,000	34,363,700	10.705	10.09	10.09	10.13	9.126	10.20	3,517,309	9.7699	9.07%
2020-05-05	0	10.14	10.14	10.16	9.560	10.20	1,552,600	15,319,062	9.8667	9.254	9.254	9.272	8.725	9.309	1,701,238	9.0047	4.32%
2020-05-04	0	9.720	9.720	9.760	9.720	10.40	1,272,200	12,587,312	9.8941	8.871	8.871	8.907	8.871	9.491	1,393,994	9.0297	-7.43%
2020-04-29	0	10.50	10.34	10.50	10.26	10.68	717,400	7,483,969	10.432	9.583	9.437	9.583	9.364	9.747	786,080	9.5206	1.74%
2020-04-28	0	10.32	10.28	10.32	9.870	10.38	699,200	7,124,500	10.190	9.418	9.382	9.418	9.008	9.473	766,138	9.2992	3.72%
2020-04-27	0	9.950	9.950	10.00	9.900	10.26	1,123,800	11,340,314	10.091	9.081	9.081	9.126	9.035	9.364	1,231,387	9.2094	1.02%
2020-04-24	0	9.850	9.850	9.860	9.750	10.12	834,400	8,266,418	9.9070	8.989	8.989	8.999	8.898	9.236	914,281	9.0414	-1.40%
2020-04-23	0	9.990	9.980	9.990	9.950	10.44	1,424,800	14,316,604	10.048	9.117	9.108	9.117	9.081	9.528	1,561,203	9.1702	-1.87%
2020-04-22	0	10.18	10.16	10.18	9.620	10.30	2,104,400	21,155,934	10.053	9.291	9.272	9.291	8.779	9.400	2,305,864	9.1748	3.25%
2020-04-21	0	9.860	9.860	9.890	9.670	10.30	2,179,601	21,449,067	9.8408	8.999	8.999	9.026	8.825	9.400	2,388,265	8.9810	-2.95%
2020-04-20	0	10.16	10.14	10.16	9.410	10.16	1,849,600	18,224,108	9.8530	9.272	9.254	9.272	8.588	9.272	2,026,671	8.9921	6.95%
2020-04-17	0	9.500	9.480	9.500	9.360	9.860	3,819,600	36,673,322	9.6014	8.670	8.652	8.670	8.542	8.999	4,185,269	8.7625	3.94%
2020-04-16	0	9.140	9.060	9.140	8.900	9.590	2,306,200	21,038,980	9.1228	8.341	8.268	8.341	8.122	8.752	2,526,984	8.3257	-3.38%
2020-04-15	0	9.460	9.450	9.460	9.460	9.880	695,200	6,750,218	9.7097	8.633	8.624	8.633	8.633	9.017	761,755	8.8614	-3.27%
2020-04-14	0	9.780	9.780	9.840	9.460	9.910	1,624,400	15,825,624	9.7424	8.926	8.926	8.980	8.633	9.044	1,779,912	8.8912	0.62%
2020-04-09	0	9.720	9.700	9.720	9.520	9.830	946,800	9,170,298	9.6856	8.871	8.853	8.871	8.688	8.971	1,037,442	8.8393	1.78%
2020-04-08	0	9.550	9.550	9.600	9.470	9.980	738,800	7,070,126	9.5697	8.716	8.716	8.761	8.643	9.108	809,529	8.7336	-1.55%
2020-04-07	0	9.700	9.690	9.700	9.110	10.04	2,638,200	25,658,034	9.7256	8.853	8.843	8.853	8.314	9.163	2,890,767	8.8759	7.90%
2020-04-06	0	8.990	8.920	8.990	8.650	9.280	882,400	7,803,364	8.8433	8.205	8.141	8.205	7.894	8.469	966,876	8.0707	0.22%
2020-04-03	0	8.970	8.960	9.080	8.900	9.430	1,527,000	13,879,068	9.0891	8.186	8.177	8.287	8.122	8.606	1,673,187	8.2950	-3.86%
2020-04-02	0	9.330	9.320	9.330	9.300	9.880	3,301,600	31,181,312	9.4443	8.515	8.506	8.515	8.487	9.017	3,617,678	8.6192	-5.09%
2020-04-01	0	9.830	9.720	9.830	9.690	10.00	691,282	6,800,753	9.8379	8.971	8.871	8.971	8.843	9.126	757,462	8.9783	-0.20%
2020-03-31	0	9.850	9.850	9.860	9.800	10.18	1,825,800	18,169,520	9.9515	8.989	8.989	8.999	8.944	9.291	2,000,593	9.0821	0.92%
2020-03-30	0	9.760	9.710	9.760	9.110	10.12	1,697,600	16,644,050	9.8045	8.907	8.862	8.907	8.314	9.236	1,860,119	8.9478	-5.79%
2020-03-27	0	10.36	10.34	10.36	10.06	10.56	2,432,800	25,183,684	10.352	9.455	9.437	9.455	9.181	9.637	2,665,704	9.4473	3.91%
2020-03-26	0	9.970	9.950	9.970	9.730	10.76	4,018,965	40,978,881	10.196	9.099	9.081	9.099	8.880	9.820	4,403,720	9.3055	1.22%
2020-03-25	0	9.850	9.850	9.900	9.400	10.28	5,592,400	55,300,846	9.8886	8.989	8.989	9.035	8.579	9.382	6,127,787	9.0246	11.93%
2020-03-24	0	8.800	8.800	8.810	8.320	9.270	3,093,400	26,537,046	8.5786	8.031	8.031	8.040	7.593	8.460	3,389,546	7.8291	6.02%
2020-03-23	0	8.300	8.300	8.400	8.010	8.630	1,112,273	9,286,171	8.3488	7.575	7.575	7.666	7.310	7.876	1,218,756	7.6194	-4.38%
2020-03-20	0	8.680	8.670	8.680	8.570	8.990	2,114,400	18,425,260	8.7142	7.922	7.912	7.922	7.821	8.205	2,316,822	7.9528	2.36%
2020-03-19	0	8.480	8.380	8.480	8.250	9.950	5,755,200	49,420,072	8.5870	7.739	7.648	7.739	7.529	9.081	6,306,173	7.8368	-12.94%
2020-03-18	0	9.740	9.690	9.740	9.550	10.60	1,621,600	16,238,926	10.014	8.889	8.843	8.889	8.716	9.674	1,776,844	9.1392	-3.75%
2020-03-17	0	10.12	9.990	10.12	9.790	10.58	2,701,200	27,318,550	10.114	9.236	9.117	9.236	8.935	9.656	2,959,799	9.2299	0.00%
2020-03-16	0	10.12	10.04	10.14	9.980	10.92	1,447,000	14,914,808	10.307	9.236	9.163	9.254	9.108	9.966	1,585,528	9.4068	-7.33%
2020-03-13	0	10.92	10.90	10.92	10.56	11.32	3,633,200	39,444,556	10.857	9.966	9.948	9.966	9.637	10.33	3,981,024	9.9081	-5.04%
2020-03-12	0	11.50	11.48	11.50	11.20	11.88	2,296,500	26,332,090	11.466	10.50	10.48	10.50	10.22	10.84	2,516,355	10.464	-2.38%
2020-03-11	0	11.78	11.74	11.78	11.38	11.82	2,384,400	27,647,336	11.595	10.75	10.71	10.75	10.39	10.79	2,612,670	10.582	2.43%
2020-03-10	0	11.50	11.50	11.52	10.74	12.00	2,396,600	27,157,880	11.332	10.50	10.50	10.51	9.802	10.95	2,626,038	10.342	1.77%
2020-03-09	0	11.30	11.30	11.36	11.28	12.18	3,081,900	35,267,984	11.444	10.31	10.31	10.37	10.29	11.12	3,376,945	10.444	-7.68%
2020-03-06	0	12.24	12.10	12.24	12.00	12.50	2,103,400	25,721,348	12.229	11.17	11.04	11.17	10.95	11.41	2,304,769	11.160	-1.29%
2020-03-05	0	12.40	12.40	12.48	12.00	12.48	1,282,290	15,741,563	12.276	11.32	11.32	11.39	10.95	11.39	1,405,050	11.204	2.48%
2020-03-04	0	12.10	12.04	12.10	11.96	12.18	386,200	4,652,640	12.047	11.04	10.99	11.04	10.92	11.12	423,173	10.995	0.00%
2020-03-03	0	12.10	12.08	12.10	11.74	12.26	1,054,400	12,681,452	12.027	11.04	11.02	11.04	10.71	11.19	1,155,343	10.976	1.68%
2020-03-02	0	11.90	11.86	11.90	11.34	11.94	1,358,600	16,003,768	11.780	10.86	10.82	10.86	10.35	10.90	1,488,665	10.750	5.31%
2020-02-28	0	11.30	11.30	11.32	11.26	12.00	1,606,600	18,379,332	11.440	10.31	10.31	10.33	10.28	10.95	1,760,407	10.440	-6.30%
2020-02-27	0	12.06	12.00	12.06	11.90	12.20	1,038,023	12,487,797	12.030	11.01	10.95	11.01	10.86	11.13	1,137,398	10.979	1.34%
2020-02-26	0	11.90	11.90	11.94	11.78	12.14	654,710	7,836,944	11.970	10.86	10.86	10.90	10.75	11.08	717,389	10.924	0.34%
2020-02-25	0	11.86	11.86	11.92	10.98	12.48	1,043,400	12,320,724	11.808	10.82	10.82	10.88	10.02	11.39	1,143,290	10.777	-0.67%
2020-02-24	0	11.94	11.94	11.98	11.90	12.40	1,722,200	20,682,910	12.010	10.90	10.90	10.93	10.86	11.32	1,887,074	10.960	-3.71%
2020-02-21	0	12.40	12.40	12.42	12.30	13.00	2,087,400	26,275,396	12.588	11.32	11.32	11.33	11.23	11.86	2,287,237	11.488	-4.02%
2020-02-20	0	12.92	12.92	12.96	12.38	13.02	6,654,715	85,050,429	12.781	11.79	11.79	11.83	11.30	11.88	7,291,803	11.664	4.19%
2020-02-19	0	12.40	12.40	12.44	12.40	12.60	1,355,200	16,931,380	12.494	11.32	11.32	11.35	11.32	11.50	1,484,940	11.402	-0.80%
2020-02-18	0	12.50	12.50	12.56	12.40	12.68	1,012,600	12,750,260	12.592	11.41	11.41	11.46	11.32	11.57	1,109,541	11.491	-0.32%
2020-02-17	0	12.54	12.52	12.54	12.50	12.90	1,730,600	21,749,976	12.568	11.44	11.43	11.44	11.41	11.77	1,896,279	11.470	-0.32%
2020-02-14	0	12.58	12.56	12.58	12.46	12.78	1,177,000	14,782,988	12.560	11.48	11.46	11.48	11.37	11.66	1,289,680	11.463	0.64%
2020-02-13	0	12.50	12.50	12.52	12.36	12.78	882,502	11,072,983	12.547	11.41	11.41	11.43	11.28	11.66	966,988	11.451	-0.48%
2020-02-12	0	12.56	12.56	12.58	12.56	12.88	747,271	9,513,342	12.731	11.46	11.46	11.48	11.46	11.75	818,811	11.618	-1.57%
2020-02-11	0	12.76	12.72	12.76	12.16	12.80	2,772,691	34,447,111	12.424	11.65	11.61	11.65	11.10	11.68	3,038,134	11.338	5.28%
2020-02-10	0	12.12	12.12	12.18	12.00	12.48	4,059,800	49,539,104	12.202	11.06	11.06	11.12	10.95	11.39	4,448,464	11.136	-2.88%
2020-02-07	0	12.48	12.48	12.50	12.32	13.00	2,567,800	32,403,142	12.619	11.39	11.39	11.41	11.24	11.86	2,813,628	11.516	-3.41%
2020-02-06	0	12.92	12.90	12.92	12.34	13.14	2,604,400	33,627,248	12.912	11.79	11.77	11.79	11.26	11.99	2,853,732	11.784	3.36%
2020-02-05	0	12.50	12.44	12.50	12.28	12.90	4,600,400	57,325,060	12.461	11.41	11.35	11.41	11.21	11.77	5,040,818	11.372	-1.73%
2020-02-04	0	12.72	12.68	12.72	12.22	12.92	2,124,400	26,745,242	12.590	11.61	11.57	11.61	11.15	11.79	2,327,779	11.490	3.41%
2020-02-03	0	12.30	12.28	12.30	11.80	12.50	2,758,294	33,611,871	12.186	11.23	11.21	11.23	10.77	11.41	3,022,359	11.121	-0.49%
2020-01-31	0	12.36	12.36	12.38	12.12	12.50	786,000	9,731,860	12.382	11.28	11.28	11.30	11.06	11.41	861,248	11.300	1.15%
2020-01-30	0	12.22	12.18	12.22	12.10	12.48	2,749,000	33,702,444	12.260	11.15	11.12	11.15	11.04	11.39	3,012,175	11.189	-2.40%
2020-01-29	0	12.52	12.50	12.52	11.84	12.60	2,880,600	34,954,157	12.134	11.43	11.41	11.43	10.81	11.50	3,156,374	11.074	-2.49%
2020-01-24	0	12.84	12.84	12.88	12.40	13.06	924,400	11,801,774	12.767	11.72	11.72	11.75	11.32	11.92	1,012,897	11.652	2.56%
2020-01-23	0	12.52	12.52	12.54	12.24	12.94	1,670,800	20,850,224	12.479	11.43	11.43	11.44	11.17	11.81	1,830,754	11.389	-4.28%
2020-01-22	0	13.08	13.00	13.10	12.68	13.26	1,696,700	22,030,590	12.984	11.94	11.86	11.96	11.57	12.10	1,859,133	11.850	0.00%
2020-01-21	0	13.08	13.08	13.12	12.82	13.70	7,606,800	100,093,605	13.158	11.94	11.94	11.97	11.70	12.50	8,335,035	12.009	-5.76%
2020-01-20	0	13.88	13.88	13.90	13.88	15.40	4,561,400	66,036,420	14.477	12.67	12.67	12.69	12.67	14.05	4,998,085	13.212	-9.87%
2020-01-17	0	15.40	15.36	15.40	15.08	15.94	1,869,989	28,636,251	15.314	14.05	14.02	14.05	13.76	14.55	2,049,012	13.976	-2.16%
2020-01-16	0	15.74	15.74	15.76	15.52	16.36	3,400,200	54,105,832	15.913	14.36	14.36	14.38	14.16	14.93	3,725,717	14.522	0.77%
2020-01-15	0	15.62	15.60	15.62	15.20	15.78	1,277,000	19,882,914	15.570	14.26	14.24	14.26	13.87	14.40	1,399,253	14.210	0.77%
2020-01-14	0	15.50	15.46	15.50	15.30	15.82	1,783,962	27,757,189	15.559	14.15	14.11	14.15	13.96	14.44	1,954,749	14.200	1.57%
2020-01-13	0	15.26	15.24	15.26	14.68	15.28	2,011,200	30,407,652	15.119	13.93	13.91	13.93	13.40	13.94	2,203,742	13.798	3.81%
2020-01-10	0	14.70	14.68	14.70	14.60	15.06	1,995,000	29,568,980	14.822	13.42	13.40	13.42	13.32	13.74	2,185,991	13.527	-1.87%
2020-01-09	0	14.98	14.94	14.98	14.88	15.26	2,269,893	34,066,418	15.008	13.67	13.63	13.67	13.58	13.93	2,487,201	13.697	-0.53%
2020-01-08	0	15.06	15.06	15.16	14.66	15.30	2,109,541	31,859,400	15.103	13.74	13.74	13.84	13.38	13.96	2,311,497	13.783	0.40%
2020-01-07	0	15.00	14.98	15.00	14.74	15.34	2,641,511	39,424,776	14.925	13.69	13.67	13.69	13.45	14.00	2,894,395	13.621	-1.57%
2020-01-06	0	15.24	15.18	15.24	14.82	15.36	2,132,600	32,249,892	15.122	13.91	13.85	13.91	13.53	14.02	2,336,764	13.801	1.60%
2020-01-03	0	15.00	14.98	15.00	14.86	15.26	2,719,600	40,784,820	14.997	13.69	13.67	13.69	13.56	13.93	2,979,960	13.686	-0.13%
2020-01-02	0	15.02	14.98	15.02	14.40	15.16	2,167,564	32,463,805	14.977	13.71	13.67	13.71	13.14	13.84	2,375,075	13.669	4.74%
2019-12-31	0	14.34	14.34	14.38	14.24	14.78	763,200	10,973,652	14.379	13.09	13.09	13.12	13.00	13.49	836,265	13.122	-3.24%
2019-12-30	0	14.82	14.82	14.84	14.52	14.90	1,886,600	27,923,500	14.801	13.53	13.53	13.54	13.25	13.60	2,067,213	13.508	0.82%
2019-12-27	0	14.70	14.66	14.70	14.26	14.82	2,990,156	43,504,235	14.549	13.42	13.38	13.42	13.01	13.53	3,276,418	13.278	1.66%
2019-12-24	0	14.46	14.38	14.46	13.50	14.46	1,126,400	15,847,012	14.069	13.20	13.12	13.20	12.32	13.20	1,234,236	12.840	6.48%
2019-12-23	0	13.58	13.50	13.58	13.10	13.72	1,511,949	20,234,427	13.383	12.39	12.32	12.39	11.96	12.52	1,656,695	12.214	1.80%
2019-12-20	0	13.34	13.34	13.46	12.98	13.62	2,735,180	36,212,490	13.240	12.17	12.17	12.28	11.85	12.43	2,997,032	12.083	0.00%
2019-12-19	0	13.34	13.30	13.34	13.02	13.60	3,485,000	46,427,636	13.322	12.17	12.14	12.17	11.88	12.41	3,818,636	12.158	0.76%
2019-12-18	0	13.24	13.24	13.26	13.00	13.98	2,498,530	33,462,571	13.393	12.08	12.08	12.10	11.86	12.76	2,737,726	12.223	-5.02%
2019-12-17	0	13.94	13.94	14.00	13.72	14.40	2,297,146	32,349,194	14.082	12.72	12.72	12.78	12.52	13.14	2,517,063	12.852	-3.06%
2019-12-16	0	14.38	14.36	14.38	13.50	14.44	50,663,303	574,912,811	11.348	13.12	13.11	13.12	12.32	13.18	55,513,543	10.356	7.31%
2019-12-13	0	13.40	13.40	13.42	12.80	13.40	5,133,200	68,052,754	13.257	12.23	12.23	12.25	11.68	12.23	5,624,626	12.099	3.08%
2019-12-12	0	13.00	13.00	13.04	12.72	13.18	3,347,063	43,583,459	13.021	11.86	11.86	11.90	11.61	12.03	3,667,493	11.884	0.93%
2019-12-11	0	12.88	12.86	12.88	12.24	12.88	2,117,599	26,738,016	12.627	11.75	11.74	11.75	11.17	11.75	2,320,327	11.523	6.27%
2019-12-10	0	12.12	12.12	12.16	11.50	12.24	2,395,400	28,839,010	12.039	11.06	11.06	11.10	10.50	11.17	2,624,723	10.987	3.59%
2019-12-09	0	11.70	11.70	11.80	11.24	11.94	1,951,400	22,764,092	11.666	10.68	10.68	10.77	10.26	10.90	2,138,217	10.646	3.91%
2019-12-06	0	11.26	11.24	11.26	11.20	11.44	1,963,164	22,026,848	11.220	10.28	10.26	10.28	10.22	10.44	2,151,107	10.240	0.36%
2019-12-05	0	11.22	11.20	11.22	11.20	11.48	295,800	3,328,630	11.253	10.24	10.22	10.24	10.22	10.48	324,118	10.270	0.00%
2019-12-04	0	11.22	11.20	11.22	11.20	11.46	792,739	9,010,536	11.366	10.24	10.22	10.24	10.22	10.46	868,632	10.373	-2.09%
2019-12-03	0	11.46	11.44	11.46	11.18	11.58	644,400	7,364,054	11.428	10.46	10.44	10.46	10.20	10.57	706,091	10.429	2.14%
2019-12-02	0	11.22	11.20	11.22	11.20	11.42	127,026	1,437,809	11.319	10.24	10.22	10.24	10.22	10.42	139,187	10.330	-0.53%
2019-11-29	0	11.28	11.24	11.28	10.90	11.42	986,313	11,075,800	11.230	10.29	10.26	10.29	9.948	10.42	1,080,737	10.248	1.26%
2019-11-28	0	11.14	11.06	11.14	11.02	11.28	329,400	3,646,582	11.070	10.17	10.09	10.17	10.06	10.29	360,935	10.103	0.36%
2019-11-27	0	11.10	11.02	11.10	11.02	11.28	302,800	3,366,608	11.118	10.13	10.06	10.13	10.06	10.29	331,788	10.147	-1.60%
2019-11-26	0	11.28	11.24	11.28	11.12	11.42	482,928	5,427,041	11.238	10.29	10.26	10.29	10.15	10.42	529,161	10.256	0.36%
2019-11-25	0	11.24	11.12	11.24	11.16	11.46	174,025	1,965,839	11.296	10.26	10.15	10.26	10.18	10.46	190,685	10.309	-0.71%
2019-11-22	0	11.32	11.24	11.32	11.10	11.36	619,537	6,979,891	11.266	10.33	10.26	10.33	10.13	10.37	678,848	10.282	3.10%
2019-11-21	0	10.98	10.84	10.98	10.72	11.00	105,800	1,154,488	10.912	10.02	9.893	10.02	9.783	10.04	115,929	9.9586	-0.36%
2019-11-20	0	11.02	11.00	11.04	10.86	11.20	768,600	8,493,868	11.051	10.06	10.04	10.08	9.911	10.22	842,182	10.086	0.55%
2019-11-19	0	10.96	10.88	10.96	10.70	11.02	276,400	3,024,576	10.943	10.00	9.929	10.00	9.765	10.06	302,861	9.9867	1.48%
2019-11-18	0	10.80	10.80	10.92	10.62	11.12	160,200	1,727,524	10.784	9.856	9.856	9.966	9.692	10.15	175,537	9.8414	1.12%
2019-11-15	0	10.68	10.68	10.76	10.60	11.00	202,400	2,169,666	10.720	9.747	9.747	9.820	9.674	10.04	221,777	9.7831	-0.74%
2019-11-14	0	10.76	10.74	10.76	10.72	11.18	403,664	4,396,487	10.892	9.820	9.802	9.820	9.783	10.20	442,309	9.9399	-2.00%
2019-11-13	0	10.98	10.90	10.98	10.80	11.20	280,242	3,097,204	11.052	10.02	9.948	10.02	9.856	10.22	307,071	10.086	-1.96%
2019-11-12	0	11.20	11.20	11.24	10.92	11.34	441,010	4,934,985	11.190	10.22	10.22	10.26	9.966	10.35	483,230	10.212	2.19%
2019-11-11	0	10.96	10.94	10.96	10.92	11.18	228,600	2,512,480	10.991	10.00	9.984	10.00	9.966	10.20	250,485	10.030	-0.90%
2019-11-08	0	11.06	11.06	11.26	11.06	11.48	475,200	5,299,956	11.153	10.09	10.09	10.28	10.09	10.48	520,693	10.179	-1.95%
2019-11-07	0	11.28	11.28	11.30	11.16	11.70	730,690	8,324,696	11.393	10.29	10.29	10.31	10.18	10.68	800,642	10.398	-2.76%
2019-11-06	0	11.60	11.48	11.60	11.40	11.76	265,838	3,073,221	11.561	10.59	10.48	10.59	10.40	10.73	291,288	10.550	-0.85%
2019-11-05	0	11.70	11.70	11.74	11.30	11.70	658,882	7,602,580	11.539	10.68	10.68	10.71	10.31	10.68	721,960	10.530	2.27%
2019-11-04	0	11.44	11.42	11.44	11.20	11.68	629,800	7,157,264	11.364	10.44	10.42	10.44	10.22	10.66	690,094	10.371	1.24%
2019-11-01	0	11.30	11.24	11.30	11.16	11.40	288,800	3,246,053	11.240	10.31	10.26	10.31	10.18	10.40	316,448	10.258	-0.18%
2019-10-31	0	11.32	11.30	11.34	11.12	11.40	233,800	2,636,160	11.275	10.33	10.31	10.35	10.15	10.40	256,183	10.290	-0.70%
2019-10-30	0	11.40	11.30	11.40	11.24	11.48	314,936	3,581,824	11.373	10.40	10.31	10.40	10.26	10.48	345,086	10.380	-0.87%
2019-10-29	0	11.50	11.48	11.50	11.30	11.80	332,000	3,808,796	11.472	10.50	10.48	10.50	10.31	10.77	363,784	10.470	-0.17%
2019-10-28	0	11.52	11.50	11.52	11.14	11.68	1,099,118	12,627,217	11.489	10.51	10.50	10.51	10.17	10.66	1,204,342	10.485	0.70%
2019-10-25	0	11.44	11.42	11.48	10.90	11.46	1,091,200	12,232,600	11.210	10.44	10.42	10.48	9.948	10.46	1,195,666	10.231	4.19%
2019-10-24	0	10.98	10.98	11.02	10.62	11.04	702,402	7,620,756	10.850	10.02	10.02	10.06	9.692	10.08	769,646	9.9016	3.58%
2019-10-23	0	10.60	10.60	10.62	10.52	10.90	773,308	8,242,401	10.659	9.674	9.674	9.692	9.601	9.948	847,340	9.7274	-2.03%
2019-10-22	0	10.82	10.82	10.84	10.82	11.30	1,226,000	13,424,454	10.950	9.875	9.875	9.893	9.875	10.31	1,343,371	9.9931	-3.57%
2019-10-21	0	11.22	11.22	11.24	11.22	11.70	792,800	8,978,852	11.326	10.24	10.24	10.26	10.24	10.68	868,699	10.336	-3.61%
2019-10-18	0	11.64	11.62	11.64	11.56	12.00	231,151	2,710,496	11.726	10.62	10.60	10.62	10.55	10.95	253,280	10.702	-1.19%
2019-10-17	0	11.78	11.78	11.80	11.78	12.18	306,800	3,662,412	11.938	10.75	10.75	10.77	10.75	11.12	336,171	10.894	-0.51%
2019-10-16	0	11.84	11.82	11.88	11.74	12.20	276,600	3,318,372	11.997	10.81	10.79	10.84	10.71	11.13	303,080	10.949	-0.67%
2019-10-15	0	11.92	11.90	11.92	11.76	12.22	432,200	5,179,216	11.983	10.88	10.86	10.88	10.73	11.15	473,577	10.936	-1.65%
2019-10-14	0	12.12	12.08	12.16	12.06	12.40	602,342	7,382,028	12.256	11.06	11.02	11.10	11.01	11.32	660,007	11.185	-1.14%
2019-10-11	0	12.26	12.22	12.26	11.84	12.34	943,000	11,403,988	12.093	11.19	11.15	11.19	10.81	11.26	1,033,278	11.037	1.83%
2019-10-10	0	12.04	12.00	12.04	11.40	12.08	627,200	7,355,026	11.727	10.99	10.95	10.99	10.40	11.02	687,245	10.702	3.79%
2019-10-09	0	11.60	11.50	11.60	11.40	11.80	205,598	2,377,153	11.562	10.59	10.50	10.59	10.40	10.77	225,281	10.552	-0.34%
2019-10-08	0	11.64	11.64	11.70	11.54	12.18	805,000	9,494,272	11.794	10.62	10.62	10.68	10.53	11.12	882,066	10.764	-3.16%
2019-10-04	0	12.02	12.02	12.06	12.00	12.30	268,800	3,280,396	12.204	10.97	10.97	11.01	10.95	11.23	294,534	11.138	-2.28%
2019-10-03	0	12.30	12.28	12.30	12.28	12.60	360,601	4,448,930	12.338	11.23	11.21	11.23	11.21	11.50	395,123	11.260	-1.13%
2019-10-02	0	12.44	12.34	12.44	12.30	12.78	211,800	2,669,826	12.605	11.35	11.26	11.35	11.23	11.66	232,077	11.504	0.00%
2019-09-30	0	12.44	12.44	12.46	12.32	12.58	105,400	1,311,698	12.445	11.35	11.35	11.37	11.24	11.48	115,490	11.358	0.00%
2019-09-27	0	12.44	12.38	12.44	12.26	12.64	78,870	988,105	12.528	11.35	11.30	11.35	11.19	11.54	86,421	11.434	1.80%
2019-09-26	0	12.22	12.22	12.28	12.00	12.42	307,200	3,743,636	12.186	11.15	11.15	11.21	10.95	11.33	336,610	11.122	0.49%
2019-09-25	0	12.16	12.16	12.20	12.14	12.60	246,400	3,015,024	12.236	11.10	11.10	11.13	11.08	11.50	269,989	11.167	-2.88%
2019-09-24	0	12.52	12.52	12.60	12.20	12.68	380,000	4,694,860	12.355	11.43	11.43	11.50	11.13	11.57	416,379	11.275	1.13%
2019-09-23	0	12.38	12.34	12.36	12.24	12.92	434,000	5,371,868	12.378	11.30	11.26	11.28	11.17	11.79	475,549	11.296	-4.03%
2019-09-20	0	12.90	12.90	12.94	12.62	13.00	6,331,200	81,645,536	12.896	11.77	11.77	11.81	11.52	11.86	6,937,316	11.769	-0.62%
2019-09-19	0	12.98	12.96	12.98	12.50	13.00	1,120,400	14,381,788	12.836	11.85	11.83	11.85	11.41	11.86	1,227,661	11.715	1.88%
2019-09-18	0	12.74	12.72	12.74	12.02	12.82	787,600	9,950,564	12.634	11.63	11.61	11.63	10.97	11.70	863,001	11.530	3.58%
2019-09-17	0	12.30	12.30	12.36	12.10	12.58	396,000	4,913,332	12.407	11.23	11.23	11.28	11.04	11.48	433,911	11.323	1.15%
2019-09-16	0	12.16	12.16	12.22	12.10	12.98	820,800	10,148,264	12.364	11.10	11.10	11.15	11.04	11.85	899,379	11.284	-4.85%
2019-09-13	0	12.78	12.78	12.82	12.28	13.00	509,200	6,524,356	12.813	11.66	11.66	11.70	11.21	11.86	557,948	11.693	4.24%
2019-09-12	0	12.26	12.26	12.34	11.84	12.44	564,052	6,904,687	12.241	11.19	11.19	11.26	10.81	11.35	618,051	11.172	3.03%
2019-09-11	0	11.90	11.82	11.92	11.32	12.86	1,313,800	15,833,368	12.052	10.86	10.79	10.88	10.33	11.74	1,439,576	10.999	-7.75%
2019-09-10	0	12.90	12.72	12.90	12.46	13.26	384,600	4,944,020	12.855	11.77	11.61	11.77	11.37	12.10	421,420	11.732	-1.38%
2019-09-09	0	13.08	13.00	13.08	12.24	13.12	1,359,200	17,355,420	12.769	11.94	11.86	11.94	11.17	11.97	1,489,323	11.653	4.47%
2019-09-06	0	12.52	12.50	12.52	12.06	12.74	1,243,800	15,595,412	12.539	11.43	11.41	11.43	11.01	11.63	1,362,875	11.443	3.81%
2019-09-05	0	12.06	11.94	12.06	11.44	12.10	956,890	11,332,045	11.843	11.01	10.90	11.01	10.44	11.04	1,048,498	10.808	6.54%
2019-09-04	0	11.32	11.28	11.32	11.22	11.48	679,199	7,724,488	11.373	10.33	10.29	10.33	10.24	10.48	744,222	10.379	0.89%
2019-09-03	0	11.22	11.18	11.22	11.06	11.32	415,200	4,634,836	11.163	10.24	10.20	10.24	10.09	10.33	454,949	10.188	0.36%
2019-09-02	0	11.18	11.14	11.18	11.10	11.50	570,580	6,402,494	11.221	10.20	10.17	10.20	10.13	10.50	625,204	10.241	-1.76%
2019-08-30	0	11.38	11.32	11.38	11.14	11.82	279,600	3,192,800	11.419	10.39	10.33	10.39	10.17	10.79	306,367	10.421	-1.22%
2019-08-29	0	11.52	11.52	11.54	11.18	11.68	1,763,728	20,139,520	11.419	10.51	10.51	10.53	10.20	10.66	1,932,578	10.421	3.60%
2019-08-28	0	11.12	11.10	11.12	10.98	11.46	501,837	5,599,156	11.157	10.15	10.13	10.15	10.02	10.46	549,880	10.183	-1.77%
2019-08-27	0	11.32	11.26	11.32	10.34	11.48	1,607,800	17,715,668	11.019	10.33	10.28	10.33	9.437	10.48	1,761,722	10.056	6.19%
2019-08-26	0	10.66	10.60	10.66	10.18	10.70	1,673,600	17,378,627	10.384	9.729	9.674	9.729	9.291	9.765	1,833,822	9.4767	0.57%
2019-08-23	0	10.60	10.58	10.60	10.56	10.92	1,205,432	12,944,279	10.738	9.674	9.656	9.674	9.637	9.966	1,320,834	9.8001	-2.75%
2019-08-22	0	10.90	10.90	10.92	10.78	11.28	1,336,200	14,764,112	11.049	9.948	9.948	9.966	9.838	10.29	1,464,121	10.084	-2.50%
2019-08-21	0	11.18	11.16	11.18	11.04	11.32	782,200	8,738,788	11.172	10.20	10.18	10.20	10.08	10.33	857,084	10.196	0.00%
2019-08-20	0	11.18	11.18	11.24	11.02	11.44	1,316,400	14,787,232	11.233	10.20	10.20	10.26	10.06	10.44	1,442,425	10.252	-0.36%
2019-08-19	0	11.22	11.20	11.22	10.94	11.50	1,825,400	20,348,001	11.147	10.24	10.22	10.24	9.984	10.50	2,000,154	10.173	-2.09%
2019-08-16	0	11.46	11.46	11.48	11.26	12.74	4,009,580	46,318,652	11.552	10.46	10.46	10.48	10.28	11.63	4,393,436	10.543	-9.19%
2019-08-15	0	12.62	12.60	12.66	11.02	13.16	531,200	6,415,056	12.077	11.52	11.50	11.55	10.06	12.01	582,054	11.021	11.68%
2019-08-14	0	11.30	11.30	11.38	11.00	11.58	288,462	3,273,236	11.347	10.31	10.31	10.39	10.04	10.57	316,078	10.356	0.89%
2019-08-13	0	11.20	11.20	11.24	10.74	11.56	475,800	5,288,360	11.115	10.22	10.22	10.26	9.802	10.55	521,351	10.144	-2.10%
2019-08-12	0	11.44	11.38	11.44	11.10	11.94	588,800	6,846,012	11.627	10.44	10.39	10.44	10.13	10.90	645,169	10.611	-2.22%
2019-08-09	0	11.70	11.60	11.70	11.58	11.88	366,400	4,281,948	11.687	10.68	10.59	10.68	10.57	10.84	401,477	10.665	0.34%
2019-08-08	0	11.66	11.66	11.72	11.62	11.92	304,000	3,569,428	11.742	10.64	10.64	10.70	10.60	10.88	333,103	10.716	-2.83%
2019-08-07	0	12.00	11.86	12.02	11.82	12.88	226,200	2,717,730	12.015	10.95	10.82	10.97	10.79	11.75	247,855	10.965	0.00%
2019-08-06	0	12.00	11.96	12.00	11.64	12.00	425,200	5,050,068	11.877	10.95	10.92	10.95	10.62	10.95	465,906	10.839	0.17%
2019-08-05	0	11.98	11.98	12.02	11.56	12.06	229,800	2,729,860	11.879	10.93	10.93	10.97	10.55	11.01	251,800	10.841	1.35%
2019-08-02	0	11.82	11.82	11.88	11.70	12.20	433,000	5,189,904	11.986	10.79	10.79	10.84	10.68	11.13	474,453	10.939	-5.29%
2019-08-01	0	12.48	12.48	12.50	12.28	12.88	259,000	3,203,308	12.368	11.39	11.39	11.41	11.21	11.75	283,795	11.287	-0.79%
2019-07-31	0	12.58	12.46	12.58	12.50	12.88	106,800	1,349,304	12.634	11.48	11.37	11.48	11.41	11.75	117,024	11.530	-2.33%
2019-07-30	0	12.88	12.86	12.98	12.58	13.08	203,600	2,623,664	12.886	11.75	11.74	11.85	11.48	11.94	223,092	11.760	-0.31%
2019-07-29	0	12.92	12.90	12.92	12.72	13.50	295,800	3,853,704	13.028	11.79	11.77	11.79	11.61	12.32	324,118	11.890	-0.31%
2019-07-26	0	12.96	12.94	12.96	12.88	13.38	317,824	4,153,691	13.069	11.83	11.81	11.83	11.75	12.21	348,251	11.927	-3.14%
2019-07-25	0	13.38	13.38	13.60	13.38	13.80	368,600	5,015,836	13.608	12.21	12.21	12.41	12.21	12.59	403,888	12.419	-3.32%
2019-07-24	0	13.84	13.80	13.84	13.32	13.88	602,200	8,271,128	13.735	12.63	12.59	12.63	12.16	12.67	659,851	12.535	2.22%
2019-07-23	0	13.54	13.50	13.54	13.14	13.58	281,800	3,756,236	13.329	12.36	12.32	12.36	11.99	12.39	308,778	12.165	1.80%
2019-07-22	0	13.30	13.30	13.36	13.20	13.66	116,800	1,559,208	13.349	12.14	12.14	12.19	12.05	12.47	127,982	12.183	-2.06%
2019-07-19	0	13.58	13.58	13.64	13.54	13.90	234,400	3,212,864	13.707	12.39	12.39	12.45	12.36	12.69	256,840	12.509	0.74%
2019-07-18	0	13.48	13.46	13.58	13.40	14.48	1,158,704	16,133,357	13.924	12.30	12.28	12.39	12.23	13.21	1,269,632	12.707	-1.03%
2019-07-17	0	13.62	13.62	13.66	12.98	13.68	796,200	10,618,076	13.336	12.43	12.43	12.47	11.85	12.48	872,424	12.171	-1.30%
2019-07-16	0	13.80	13.76	13.80	13.72	14.74	1,142,800	15,885,444	13.901	12.59	12.56	12.59	12.52	13.45	1,252,206	12.686	-4.30%
2019-07-15	0	14.42	14.42	14.50	14.24	14.90	760,600	11,039,792	14.515	13.16	13.16	13.23	13.00	13.60	833,416	13.246	0.42%
2019-07-12	0	14.36	14.36	14.42	14.28	14.96	1,113,600	16,243,720	14.587	13.11	13.11	13.16	13.03	13.65	1,220,210	13.312	-2.31%
2019-07-11	0	14.70	14.66	14.70	14.06	15.00	2,988,000	43,675,764	14.617	13.42	13.38	13.42	12.83	13.69	3,274,056	13.340	5.00%
2019-07-10	0	14.00	14.00	14.04	13.00	14.48	3,203,000	43,763,540	13.663	12.78	12.78	12.81	11.86	13.21	3,509,638	12.470	10.94%
2019-07-09	0	12.62	12.62	12.64	12.18	12.78	681,800	8,591,632	12.601	11.52	11.52	11.54	11.12	11.66	747,072	11.500	3.95%
2019-07-08	0	12.14	12.14	12.22	12.10	12.68	151,800	1,857,812	12.239	11.08	11.08	11.15	11.04	11.57	166,333	11.169	-1.30%
2019-07-05	0	12.30	12.30	12.36	12.22	12.60	161,600	1,994,336	12.341	11.23	11.23	11.28	11.15	11.50	177,071	11.263	-1.28%
2019-07-04	0	12.46	12.46	12.50	12.10	13.00	352,000	4,414,696	12.542	11.37	11.37	11.41	11.04	11.86	385,699	11.446	-4.15%
2019-07-03	0	13.00	12.94	13.00	12.94	13.40	307,000	4,028,804	13.123	11.86	11.81	11.86	11.81	12.23	336,391	11.977	-2.55%
2019-07-02	0	13.34	13.34	13.40	13.08	13.88	403,137	5,361,876	13.300	12.17	12.17	12.23	11.94	12.67	441,731	12.138	3.57%
2019-06-28	0	12.88	12.80	12.88	12.74	12.96	221,812	2,855,716	12.875	11.75	11.68	11.75	11.63	11.83	243,047	11.750	0.16%
2019-06-27	0	12.86	12.82	12.86	12.72	12.98	435,079	5,601,499	12.875	11.74	11.70	11.74	11.61	11.85	476,731	11.750	1.58%
2019-06-26	0	12.66	12.66	12.74	12.44	12.70	614,800	7,759,500	12.621	11.55	11.55	11.63	11.35	11.59	673,658	11.518	0.96%
2019-06-25	0	12.54	12.54	12.68	12.30	12.70	1,310,600	16,458,802	12.558	11.44	11.44	11.57	11.23	11.59	1,436,070	11.461	-0.48%
2019-06-24	0	12.60	12.58	12.64	12.38	12.72	1,202,200	15,091,106	12.553	11.50	11.48	11.54	11.30	11.61	1,317,292	11.456	1.78%
2019-06-21	0	12.38	12.30	12.38	12.38	12.84	706,918	8,881,356	12.564	11.30	11.23	11.30	11.30	11.72	774,595	11.466	-2.52%
2019-06-20	0	12.70	12.56	12.70	12.40	12.76	661,800	8,327,330	12.583	11.59	11.46	11.59	11.32	11.65	725,157	11.483	1.76%
2019-06-19	0	12.48	12.44	12.48	12.08	12.86	1,291,600	16,059,962	12.434	11.39	11.35	11.39	11.02	11.74	1,415,251	11.348	-0.16%
2019-06-18	0	12.50	12.50	12.60	12.10	12.66	2,271,501	28,451,626	12.526	11.41	11.41	11.50	11.04	11.55	2,488,963	11.431	2.46%
2019-06-17	0	12.20	12.20	12.26	11.54	12.80	2,412,800	29,677,335	12.300	11.13	11.13	11.19	10.53	11.68	2,643,789	11.225	7.39%
2019-06-14	0	11.36	11.22	11.28	11.20	11.58	417,000	4,754,476	11.402	10.37	10.24	10.29	10.22	10.57	456,921	10.405	-0.35%
2019-06-13	0	11.40	11.40	11.50	11.26	11.62	108,000	1,238,844	11.471	10.40	10.40	10.50	10.28	10.60	118,339	10.469	0.71%
2019-06-12	0	11.32	11.32	11.40	10.96	11.50	306,800	3,469,376	11.308	10.33	10.33	10.40	10.00	10.50	336,171	10.320	0.89%
2019-06-11	0	11.22	11.16	11.24	11.04	11.68	1,495,000	16,894,956	11.301	10.24	10.18	10.26	10.08	10.66	1,638,123	10.314	-2.09%
2019-06-10	0	11.46	11.42	11.50	10.84	11.58	1,452,000	16,335,780	11.251	10.46	10.42	10.50	9.893	10.57	1,591,007	10.268	3.62%
2019-06-06	0	11.06	11.04	11.06	10.08	11.14	1,304,800	14,087,752	10.797	10.09	10.08	10.09	9.199	10.17	1,429,715	9.8535	6.55%
2019-06-05	0	10.38	10.30	10.38	10.28	10.50	733,485	7,645,006	10.423	9.473	9.400	9.473	9.382	9.583	803,705	9.5122	1.57%
2019-06-04	0	10.22	10.22	10.28	9.910	10.58	1,010,000	10,408,618	10.306	9.327	9.327	9.382	9.044	9.656	1,106,692	9.4052	1.39%
2019-06-03	0	10.08	10.02	10.10	9.880	10.24	1,256,600	12,591,042	10.020	9.199	9.145	9.218	9.017	9.345	1,376,900	9.1445	-1.56%
2019-05-31	0	10.24	10.24	10.32	10.00	10.70	1,071,800	11,057,040	10.316	9.345	9.345	9.418	9.126	9.765	1,174,409	9.4150	-2.48%
2019-05-30	0	10.50	10.52	10.54	10.42	11.34	2,545,800	27,097,901	10.644	9.583	9.601	9.619	9.510	10.35	2,789,522	9.7142	-7.57%
2019-05-29	0	11.36	11.34	11.40	11.30	11.60	384,200	4,387,148	11.419	10.37	10.35	10.40	10.31	10.59	420,981	10.421	-2.07%
2019-05-28	0	11.60	11.58	11.60	11.56	12.02	524,800	6,166,416	11.750	10.59	10.57	10.59	10.55	10.97	575,042	10.723	0.52%
2019-05-27	0	11.54	11.52	11.60	11.14	12.74	2,947,200	34,305,911	11.640	10.53	10.51	10.59	10.17	11.63	3,229,350	10.623	-9.28%
2019-05-24	0	12.72	12.68	12.72	12.50	13.06	483,600	6,183,996	12.787	11.61	11.57	11.61	11.41	11.92	529,897	11.670	0.16%
2019-05-23	0	12.70	12.70	12.88	12.58	13.32	322,600	4,135,656	12.820	11.59	11.59	11.75	11.48	12.16	353,484	11.700	-3.64%
2019-05-22	0	13.18	13.04	13.18	13.00	13.34	240,800	3,158,776	13.118	12.03	11.90	12.03	11.86	12.17	263,853	11.972	0.92%
2019-05-21	0	13.06	12.98	13.08	12.90	13.28	1,789,000	23,281,140	13.014	11.92	11.85	11.94	11.77	12.12	1,960,270	11.876	-0.15%
2019-05-20	0	13.08	13.08	13.20	13.00	14.60	1,032,800	13,917,696	13.476	11.94	11.94	12.05	11.86	13.32	1,131,675	12.298	-9.42%
2019-05-17	0	14.44	14.40	14.44	14.36	14.90	396,000	5,725,708	14.459	13.18	13.14	13.18	13.11	13.60	433,911	13.196	-1.77%
2019-05-16	0	14.70	14.70	14.74	14.50	14.80	534,200	7,852,514	14.700	13.42	13.42	13.45	13.23	13.51	585,342	13.415	-0.14%
2019-05-15	0	14.72	14.78	14.80	14.14	14.90	763,600	11,083,186	14.514	13.43	13.49	13.51	12.90	13.60	836,703	13.246	6.20%
2019-05-14	0	13.86	13.82	13.86	13.76	14.32	1,050,412	14,791,285	14.081	12.65	12.61	12.65	12.56	13.07	1,150,973	12.851	-2.67%
2019-05-10	0	14.24	14.20	14.26	13.86	14.62	736,600	10,457,544	14.197	13.00	12.96	13.01	12.65	13.34	807,118	12.957	0.99%
2019-05-09	0	14.10	14.00	14.10	13.90	14.42	694,400	9,828,222	14.154	12.87	12.78	12.87	12.69	13.16	760,878	12.917	-0.98%
2019-05-08	0	14.24	14.24	14.38	13.86	14.68	1,853,600	26,463,324	14.277	13.00	13.00	13.12	12.65	13.40	2,031,054	13.029	-3.78%
2019-05-07	0	14.80	14.80	14.84	14.20	16.40	1,415,400	20,943,643	14.797	13.51	13.51	13.54	12.96	14.97	1,550,903	13.504	1.23%
2019-05-06	0	14.62	14.62	14.68	14.32	15.80	2,055,600	30,329,904	14.755	13.34	13.34	13.40	13.07	14.42	2,252,392	13.466	-8.85%
2019-05-03	0	16.04	16.04	16.08	15.88	16.20	177,000	2,843,196	16.063	14.64	14.64	14.68	14.49	14.78	193,945	14.660	-0.99%
2019-05-02	0	16.20	16.18	16.20	15.96	16.26	180,400	2,908,516	16.123	14.78	14.77	14.78	14.57	14.84	197,671	14.714	0.62%
2019-04-30	0	16.10	16.00	16.16	15.72	16.26	739,800	11,848,684	16.016	14.69	14.60	14.75	14.35	14.84	810,625	14.617	2.42%
2019-04-29	0	15.72	15.70	15.76	15.50	15.98	187,800	2,965,760	15.792	14.35	14.33	14.38	14.15	14.58	205,779	14.412	0.51%
2019-04-26	0	15.64	15.62	15.70	15.50	16.64	1,397,600	22,054,492	15.780	14.27	14.26	14.33	14.15	15.19	1,531,399	14.402	-3.46%
2019-04-25	0	16.20	16.12	16.24	16.10	16.78	423,400	6,948,064	16.410	14.78	14.71	14.82	14.69	15.31	463,934	14.976	-2.53%
2019-04-24	0	16.62	16.56	16.62	16.20	16.80	1,362,200	22,665,670	16.639	15.17	15.11	15.17	14.78	15.33	1,492,610	15.185	3.36%
2019-04-23	0	16.08	16.02	16.10	16.00	16.30	658,800	10,603,988	16.096	14.68	14.62	14.69	14.60	14.88	721,870	14.690	-1.35%
2019-04-18	0	16.30	16.30	16.42	16.18	16.58	503,200	8,212,552	16.321	14.88	14.88	14.99	14.77	15.13	551,374	14.895	-2.28%
2019-04-17	0	16.68	16.64	16.68	16.54	16.98	964,400	16,193,127	16.791	15.22	15.19	15.22	15.09	15.50	1,056,727	15.324	-0.83%
2019-04-16	0	16.82	16.82	16.90	16.50	17.04	779,400	13,135,442	16.853	15.35	15.35	15.42	15.06	15.55	854,016	15.381	-1.06%
2019-04-15	0	17.00	16.96	17.00	16.80	17.30	3,138,600	53,505,646	17.048	15.51	15.48	15.51	15.33	15.79	3,439,073	15.558	3.79%
2019-04-12	0	16.38	16.30	16.34	16.00	16.48	1,222,400	19,733,172	16.143	14.95	14.88	14.91	14.60	15.04	1,339,426	14.733	1.11%
2019-04-11	0	16.20	16.22	16.28	16.00	16.76	340,800	5,530,620	16.228	14.78	14.80	14.86	14.60	15.30	373,426	14.810	-2.41%
2019-04-10	0	16.60	16.60	16.68	15.84	16.70	686,400	11,249,804	16.390	15.15	15.15	15.22	14.46	15.24	752,112	14.958	3.88%
2019-04-09	0	15.98	15.94	15.98	15.80	16.28	451,600	7,239,128	16.030	14.58	14.55	14.58	14.42	14.86	494,834	14.629	-0.13%
2019-04-08	0	16.00	15.94	16.00	15.94	16.58	1,297,400	20,866,602	16.083	14.60	14.55	14.60	14.55	15.13	1,421,606	14.678	-2.44%
2019-04-04	0	16.40	16.38	16.40	16.20	16.66	656,800	10,759,158	16.381	14.97	14.95	14.97	14.78	15.20	719,679	14.950	-1.20%
2019-04-03	0	16.60	16.54	16.60	16.58	17.16	1,560,400	26,349,842	16.887	15.15	15.09	15.15	15.13	15.66	1,709,785	15.411	-1.19%
2019-04-02	0	16.80	16.76	16.80	16.46	17.18	1,390,800	23,334,034	16.777	15.33	15.30	15.33	15.02	15.68	1,523,948	15.312	-1.64%
2019-04-01	0	17.08	17.00	17.08	16.80	17.46	3,381,850	57,699,603	17.062	15.59	15.51	15.59	15.33	15.93	3,705,611	15.571	-1.04%
2019-03-29	0	17.26	17.20	17.26	16.98	17.48	1,956,000	33,726,380	17.243	15.75	15.70	15.75	15.50	15.95	2,143,257	15.736	2.74%
2019-03-28	0	16.80	16.80	16.84	16.50	16.84	1,622,000	27,195,694	16.767	15.33	15.33	15.37	15.06	15.37	1,777,282	15.302	1.45%
2019-03-27	0	16.56	16.54	16.66	15.38	16.80	2,008,899	32,692,367	16.274	15.11	15.09	15.20	14.04	15.33	2,201,220	14.852	4.41%
2019-03-26	0	15.86	15.86	15.96	15.40	16.60	1,985,691	31,600,464	15.914	14.47	14.47	14.57	14.05	15.15	2,175,791	14.524	-0.88%
2019-03-25	0	16.00	15.88	15.94	15.46	16.08	1,248,400	19,752,060	15.822	14.60	14.49	14.55	14.11	14.68	1,367,915	14.440	-1.11%
2019-03-22	0	16.18	16.10	16.26	16.02	18.00	5,859,600	99,232,488	16.935	14.77	14.69	14.84	14.62	16.43	6,420,567	15.455	-7.33%
2019-03-21	0	17.46	17.46	17.48	17.42	18.10	782,600	13,894,435	17.754	15.93	15.93	15.95	15.90	16.52	857,522	16.203	-3.00%
2019-03-20	0	18.00	17.98	18.00	17.30	18.32	2,044,059	36,707,834	17.958	16.43	16.41	16.43	15.79	16.72	2,239,747	16.389	1.81%
2019-03-19	0	17.68	17.68	17.72	17.52	17.98	731,600	13,002,052	17.772	16.14	16.14	16.17	15.99	16.41	801,640	16.219	0.80%
2019-03-18	0	17.54	17.52	17.54	17.42	17.88	1,662,800	29,166,678	17.541	16.01	15.99	16.01	15.90	16.32	1,821,988	16.008	0.34%
2019-03-15	0	17.48	17.50	17.56	16.30	17.56	2,665,000	45,651,789	17.130	15.95	15.97	16.03	14.88	16.03	2,920,133	15.633	7.11%
2019-03-14	0	16.32	16.32	16.40	16.04	18.08	4,357,600	72,400,756	16.615	14.89	14.89	14.97	14.64	16.50	4,774,774	15.163	-8.00%
2019-03-13	0	17.74	17.74	17.78	17.10	18.24	2,326,600	40,856,968	17.561	16.19	16.19	16.23	15.61	16.65	2,549,337	16.027	-1.33%
2019-03-12	0	17.98	17.98	18.00	16.74	18.00	7,342,000	129,417,555	17.627	16.41	16.41	16.43	15.28	16.43	8,044,885	16.087	9.37%
2019-03-11	0	16.44	16.40	16.42	15.62	17.00	4,062,800	65,895,584	16.219	15.00	14.97	14.99	14.26	15.51	4,451,751	14.802	6.34%
2019-03-08	0	15.46	15.42	15.46	15.30	16.10	2,572,425	40,410,975	15.709	14.11	14.07	14.11	13.96	14.69	2,818,696	14.337	-4.69%
2019-03-07	0	16.22	16.22	16.24	15.66	16.98	4,733,950	78,340,802	16.549	14.80	14.80	14.82	14.29	15.50	5,187,154	15.103	-3.45%
2019-03-06	0	16.80	16.80	16.82	16.12	16.82	5,311,400	87,676,068	16.507	15.33	15.33	15.35	14.71	15.35	5,819,886	15.065	4.61%
2019-03-05	0	16.06	16.04	16.06	15.76	16.08	1,138,800	18,130,332	15.921	14.66	14.64	14.66	14.38	14.68	1,247,823	14.530	-0.12%
2019-03-04	0	16.08	16.04	16.06	15.72	16.56	2,841,491	45,774,205	16.109	14.68	14.64	14.66	14.35	15.11	3,113,520	14.702	0.00%
2019-03-01	0	16.08	16.02	16.06	14.90	16.10	10,833,999	171,151,974	15.798	14.68	14.62	14.66	13.60	14.69	11,871,189	14.417	7.20%
2019-02-28	0	15.00	14.92	14.96	14.08	15.30	6,575,000	98,335,738	14.956	13.69	13.62	13.65	12.85	13.96	7,204,456	13.649	2.32%
2019-02-27	0	14.66	14.54	14.70	13.94	14.80	7,668,000	110,892,392	14.462	13.38	13.27	13.42	12.72	13.51	8,402,094	13.198	5.01%
2019-02-26	0	13.96	13.96	13.98	13.74	14.14	1,568,400	21,792,284	13.895	12.74	12.74	12.76	12.54	12.90	1,718,550	12.681	0.14%
2019-02-25	0	13.94	13.94	13.98	13.66	14.00	2,355,400	32,634,646	13.855	12.72	12.72	12.76	12.47	12.78	2,580,894	12.645	3.41%
2019-02-22	0	13.48	13.46	13.48	13.36	13.68	1,511,600	20,367,518	13.474	12.30	12.28	12.30	12.19	12.48	1,656,313	12.297	-0.59%
2019-02-21	0	13.56	13.56	13.60	13.30	13.70	1,362,170	18,370,309	13.486	12.38	12.38	12.41	12.14	12.50	1,492,577	12.308	-0.88%
2019-02-20	0	13.68	13.58	13.60	13.52	13.76	921,000	12,557,360	13.635	12.48	12.39	12.41	12.34	12.56	1,009,172	12.443	-0.15%
2019-02-19	0	13.70	13.66	13.68	13.58	14.00	1,014,200	13,949,396	13.754	12.50	12.47	12.48	12.39	12.78	1,111,294	12.552	-1.15%
2019-02-18	0	13.86	13.84	13.88	13.64	14.06	1,823,600	25,356,944	13.905	12.65	12.63	12.67	12.45	12.83	1,998,182	12.690	1.61%
2019-02-15	0	13.64	13.62	13.70	13.02	13.82	2,712,200	36,577,816	13.486	12.45	12.43	12.50	11.88	12.61	2,971,852	12.308	1.49%
2019-02-14	0	13.44	13.40	13.42	13.24	14.06	5,475,800	73,927,898	13.501	12.27	12.23	12.25	12.08	12.83	6,000,024	12.321	-4.00%
2019-02-13	0	14.00	13.98	14.00	13.96	14.48	6,212,000	87,793,850	14.133	12.78	12.76	12.78	12.74	13.21	6,806,704	12.898	-3.18%
2019-02-12	0	14.46	14.46	14.48	14.32	14.78	2,881,400	41,856,328	14.526	13.20	13.20	13.21	13.07	13.49	3,157,250	13.257	0.14%
2019-02-11	0	14.44	14.36	14.38	14.22	14.88	4,343,800	62,827,636	14.464	13.18	13.11	13.12	12.98	13.58	4,759,653	13.200	-2.30%
2019-02-08	0	14.78	14.78	14.80	14.46	15.12	10,766,485	159,782,581	14.841	13.49	13.49	13.51	13.20	13.80	11,797,212	13.544	0.96%
2019-02-04	0	14.64	14.60	14.66	14.00	14.94	24,116,170	352,731,984	14.626	13.36	13.32	13.38	12.78	13.63	26,424,926	13.348

---

Webb-site Database - Powered By Linux Group

Back to top

---