Prices and Webb-site Total Returns

Duiba Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01753	2019-05-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.195	0.193	0.195	0.193	0.200	77,600	15,250	0.1965	0.195	0.193	0.195	0.193	0.200	77,600	0.1965	-2.50%
2026-02-03	0.200	0.195	0.200	0.200	0.209	263,200	52,816	0.2007	0.200	0.195	0.200	0.200	0.209	263,200	0.2007	0.00%
2026-02-02	0.200	0.198	0.200	0.198	0.201	276,800	55,379	0.2001	0.200	0.198	0.200	0.198	0.201	276,800	0.2001	-0.99%
2026-01-30	0.202	0.197	0.200	0.200	0.214	217,200	43,634	0.2009	0.202	0.197	0.200	0.200	0.214	217,200	0.2009	1.00%
2026-01-29	0.200	0.199	0.200	0.195	0.206	953,600	189,530	0.1988	0.200	0.199	0.200	0.195	0.206	953,600	0.1988	-2.91%
2026-01-28	0.206	0.205	0.206	0.205	0.212	616,400	128,151	0.2079	0.206	0.205	0.206	0.205	0.212	616,400	0.2079	-1.90%
2026-01-27	0.210	0.209	0.210	0.209	0.213	556,400	116,992	0.2103	0.210	0.209	0.210	0.209	0.213	556,400	0.2103	-1.41%
2026-01-26	0.213	0.211	0.213	0.211	0.215	198,800	42,403	0.2133	0.213	0.211	0.213	0.211	0.215	198,800	0.2133	-0.93%
2026-01-23	0.215	0.214	0.215	0.210	0.218	125,600	26,818	0.2135	0.215	0.214	0.215	0.210	0.218	125,600	0.2135	0.00%
2026-01-22	0.215	0.213	0.215	0.213	0.217	106,400	22,846	0.2147	0.215	0.213	0.215	0.213	0.217	106,400	0.2147	-1.83%
2026-01-21	0.219	0.218	0.219	0.218	0.232	829,600	183,431	0.2211	0.219	0.218	0.219	0.218	0.232	829,600	0.2211	-4.78%
2026-01-20	0.230	0.221	0.230	0.230	0.240	807,600	189,789	0.2350	0.230	0.221	0.230	0.230	0.240	807,600	0.2350	-3.77%
2026-01-19	0.239	0.222	0.240	0.221	0.239	133,600	31,050	0.2324	0.239	0.222	0.240	0.221	0.239	133,600	0.2324	1.70%
2026-01-16	0.235	0.222	0.235	0.222	0.244	374,800	87,250	0.2328	0.235	0.222	0.235	0.222	0.244	374,800	0.2328	-3.69%
2026-01-15	0.244	0.225	0.240	-	-	0	0	-	0.244	0.225	0.240	-	-	0	-	-0.41%
2026-01-14	0.245	0.222	0.246	0.222	0.249	790,000	187,734	0.2376	0.245	0.222	0.246	0.222	0.249	790,000	0.2376	6.99%
2026-01-13	0.229	0.221	0.229	0.221	0.235	169,200	37,873	0.2238	0.229	0.221	0.229	0.221	0.235	169,200	0.2238	4.09%
2026-01-09	0.220	0.206	0.220	0.206	0.227	404,400	86,641	0.2142	0.220	0.206	0.220	0.206	0.227	404,400	0.2142	0.00%
2026-01-08	0.220	0.220	0.230	0.217	0.219	74,000	16,098	0.2175	0.220	0.220	0.230	0.217	0.219	74,000	0.2175	0.92%
2026-01-07	0.218	0.216	0.219	0.210	0.219	66,000	14,028	0.2125	0.218	0.216	0.219	0.210	0.219	66,000	0.2125	0.00%
2026-01-06	0.218	0.210	0.218	0.210	0.230	335,200	71,231	0.2125	0.218	0.210	0.218	0.210	0.230	335,200	0.2125	-0.91%
2026-01-05	0.220	0.213	0.220	0.208	0.220	279,600	59,792	0.2138	0.220	0.213	0.220	0.208	0.220	279,600	0.2138	0.00%
2025-12-31	0.220	0.216	0.222	0.220	0.227	14,400	3,182	0.2210	0.220	0.216	0.222	0.220	0.227	14,400	0.2210	0.00%
2025-12-30	0.220	0.211	0.222	0.208	0.220	32,400	6,870	0.2120	0.220	0.211	0.222	0.208	0.220	32,400	0.2120	2.80%
2025-12-29	0.214	0.214	0.217	0.211	0.214	130,000	27,560	0.2120	0.214	0.214	0.217	0.211	0.214	130,000	0.2120	-4.46%
2025-12-24	0.224	0.210	0.224	0.220	0.231	21,410	4,936	0.2305	0.224	0.210	0.224	0.220	0.231	21,410	0.2305	1.82%
2025-12-23	0.220	0.212	0.217	0.211	0.220	136,000	29,760	0.2188	0.220	0.212	0.217	0.211	0.220	136,000	0.2188	-0.90%
2025-12-22	0.222	0.211	0.219	0.222	0.225	20,800	4,634	0.2228	0.222	0.211	0.219	0.222	0.225	20,800	0.2228	6.22%
2025-12-19	0.209	0.208	0.209	0.209	0.228	88,000	18,532	0.2106	0.209	0.208	0.209	0.209	0.228	88,000	0.2106	-7.52%
2025-12-18	0.226	0.215	0.226	0.215	0.230	68,000	14,881	0.2188	0.226	0.215	0.226	0.215	0.230	68,000	0.2188	1.80%
2025-12-17	0.222	0.215	0.222	0.222	0.239	118,400	26,944	0.2276	0.222	0.215	0.222	0.222	0.239	118,400	0.2276	-3.48%
2025-12-16	0.230	0.212	0.227	0.210	0.249	1,077,200	238,606	0.2215	0.230	0.212	0.227	0.210	0.249	1,077,200	0.2215	-7.26%
2025-12-15	0.248	0.220	0.245	0.248	0.248	7,200	1,753	0.2435	0.248	0.220	0.245	0.248	0.248	7,200	0.2435	3.77%
2025-12-12	0.239	0.219	0.236	0.239	0.239	16,400	3,919	0.2390	0.239	0.219	0.236	0.239	0.239	16,400	0.2390	-0.42%
2025-12-11	0.240	0.230	0.237	0.223	0.240	81,200	18,339	0.2258	0.240	0.230	0.237	0.223	0.240	81,200	0.2258	0.00%
2025-12-10	0.240	0.217	0.242	0.212	0.240	482,400	110,158	0.2284	0.240	0.217	0.242	0.212	0.240	482,400	0.2284	0.00%
2025-12-09	0.240	0.231	0.240	0.226	0.249	299,200	69,809	0.2333	0.240	0.231	0.240	0.226	0.249	299,200	0.2333	-2.83%
2025-12-08	0.247	0.230	0.244	0.225	0.249	69,200	15,999	0.2312	0.247	0.230	0.244	0.225	0.249	69,200	0.2312	-0.40%
2025-12-05	0.248	0.223	0.245	0.240	0.249	26,000	6,371	0.2450	0.248	0.223	0.245	0.240	0.249	26,000	0.2450	-0.40%
2025-12-04	0.249	0.213	0.249	-	-	0	0	-	0.249	0.213	0.249	-	-	0	-	0.00%
2025-12-03	0.249	0.232	0.246	0.249	0.249	3,600	896	0.2489	0.249	0.232	0.246	0.249	0.249	3,600	0.2489	4.62%
2025-12-02	0.238	0.229	0.235	0.231	0.239	185,200	42,860	0.2314	0.238	0.229	0.235	0.231	0.239	185,200	0.2314	3.03%
2025-12-01	0.231	0.231	0.237	0.230	0.243	237,200	57,197	0.2411	0.231	0.231	0.237	0.230	0.243	237,200	0.2411	-5.33%
2025-11-28	0.244	0.222	0.244	0.222	0.249	21,600	5,210	0.2412	0.244	0.222	0.244	0.222	0.249	21,600	0.2412	5.17%
2025-11-27	0.232	0.218	0.232	0.219	0.249	37,600	8,766	0.2331	0.232	0.218	0.232	0.219	0.249	37,600	0.2331	4.50%
2025-11-26	0.222	0.219	0.223	0.210	0.230	94,400	20,916	0.2216	0.222	0.219	0.223	0.210	0.230	94,400	0.2216	0.00%
2025-11-25	0.222	0.208	0.219	0.213	0.243	125,200	27,995	0.2236	0.222	0.208	0.219	0.213	0.243	125,200	0.2236	4.23%
2025-11-24	0.213	0.205	0.213	0.202	0.224	213,200	45,568	0.2137	0.213	0.205	0.213	0.202	0.224	213,200	0.2137	-1.84%
2025-11-21	0.217	0.215	0.217	0.211	0.230	976,000	211,749	0.2170	0.217	0.215	0.217	0.211	0.230	976,000	0.2170	-9.21%
2025-11-20	0.239	0.232	0.239	0.240	0.240	5,200	1,248	0.2400	0.239	0.232	0.239	0.240	0.240	5,200	0.2400	1.70%
2025-11-19	0.235	0.235	0.245	0.235	0.245	160,000	37,846	0.2365	0.235	0.235	0.245	0.235	0.245	160,000	0.2365	-4.08%
2025-11-18	0.245	0.233	0.245	0.235	0.245	57,200	13,924	0.2434	0.245	0.233	0.245	0.235	0.245	57,200	0.2434	0.00%
2025-11-17	0.245	0.232	0.245	0.245	0.245	13,600	3,332	0.2450	0.245	0.232	0.245	0.245	0.245	13,600	0.2450	0.00%
2025-11-14	0.245	0.240	0.249	0.241	0.249	6,800	1,666	0.2450	0.245	0.240	0.249	0.241	0.249	6,800	0.2450	-3.92%
2025-11-13	0.255	0.242	0.255	0.250	0.255	76,000	19,080	0.2511	0.255	0.242	0.255	0.250	0.255	76,000	0.2511	0.00%
2025-11-12	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-11-11	0.255	0.250	0.255	0.250	0.255	83,200	20,916	0.2514	0.255	0.250	0.255	0.250	0.255	83,200	0.2514	0.00%
2025-11-10	0.255	0.250	0.255	0.250	0.255	201,600	50,636	0.2512	0.255	0.250	0.255	0.250	0.255	201,600	0.2512	-1.92%
2025-11-07	0.260	0.255	0.260	0.255	0.265	1,137,600	295,672	0.2599	0.260	0.255	0.260	0.255	0.265	1,137,600	0.2599	0.00%
2025-11-06	0.260	0.250	0.260	0.255	0.260	199,200	51,224	0.2571	0.260	0.250	0.260	0.255	0.260	199,200	0.2571	0.00%
2025-11-05	0.260	0.260	0.270	0.260	0.275	463,600	123,890	0.2672	0.260	0.260	0.270	0.260	0.275	463,600	0.2672	0.00%
2025-11-04	0.260	0.260	0.275	0.260	0.275	169,900	44,582	0.2624	0.260	0.260	0.275	0.260	0.275	169,900	0.2624	-1.89%
2025-11-03	0.265	0.265	0.270	0.250	0.270	709,200	184,624	0.2603	0.265	0.265	0.270	0.250	0.270	709,200	0.2603	6.00%
2025-10-31	0.250	0.250	0.265	0.250	0.270	156,400	40,536	0.2592	0.250	0.250	0.265	0.250	0.270	156,400	0.2592	-5.66%
2025-10-30	0.265	0.255	0.270	0.247	0.270	510,000	129,949	0.2548	0.265	0.255	0.270	0.247	0.270	510,000	0.2548	6.00%
2025-10-28	0.250	0.250	0.255	0.250	0.265	1,517,600	385,174	0.2538	0.250	0.250	0.255	0.250	0.265	1,517,600	0.2538	-5.66%
2025-10-27	0.265	0.255	0.260	0.255	0.275	6,901,200	1,816,410	0.2632	0.265	0.255	0.260	0.255	0.275	6,901,200	0.2632	1.92%
2025-10-24	0.260	0.250	0.260	0.250	0.260	5,615,200	1,432,802	0.2552	0.260	0.250	0.260	0.250	0.260	5,615,200	0.2552	0.00%
2025-10-23	0.260	0.248	0.260	0.236	0.260	6,969,600	1,751,842	0.2514	0.260	0.248	0.260	0.236	0.260	6,969,600	0.2514	1.96%
2025-10-22	0.255	0.246	0.255	0.246	0.260	5,844,400	1,455,077	0.2490	0.255	0.246	0.255	0.246	0.260	5,844,400	0.2490	0.00%
2025-10-21	0.255	0.255	0.260	0.246	0.260	6,279,200	1,589,103	0.2531	0.255	0.255	0.260	0.246	0.260	6,279,200	0.2531	4.51%
2025-10-20	0.244	0.244	0.255	0.240	0.265	254,000	64,066	0.2522	0.244	0.244	0.255	0.240	0.265	254,000	0.2522	1.67%
2025-10-17	0.240	0.240	0.241	0.235	0.250	398,400	97,274	0.2442	0.240	0.240	0.241	0.235	0.250	398,400	0.2442	-4.00%
2025-10-16	0.250	0.239	0.243	0.240	0.255	60,400	14,686	0.2431	0.250	0.239	0.243	0.240	0.255	60,400	0.2431	1.21%
2025-10-15	0.247	0.245	0.247	0.237	0.255	380,000	92,581	0.2436	0.247	0.245	0.247	0.237	0.255	380,000	0.2436	5.11%
2025-10-14	0.235	0.234	0.235	0.233	0.255	655,600	157,084	0.2396	0.235	0.234	0.235	0.233	0.255	655,600	0.2396	-9.62%
2025-10-13	0.260	0.239	0.260	0.233	0.265	382,000	91,581	0.2397	0.260	0.239	0.260	0.233	0.265	382,000	0.2397	1.96%
2025-10-10	0.255	0.255	0.265	0.255	0.275	478,400	127,082	0.2656	0.255	0.255	0.265	0.255	0.275	478,400	0.2656	-7.27%
2025-10-09	0.275	0.270	0.275	0.265	0.275	331,600	89,346	0.2694	0.275	0.270	0.275	0.265	0.275	331,600	0.2694	0.00%
2025-10-08	0.275	0.265	0.275	0.265	0.275	622,000	167,794	0.2698	0.275	0.265	0.275	0.265	0.275	622,000	0.2698	0.00%
2025-10-06	0.275	0.275	0.280	0.270	0.285	554,800	152,144	0.2742	0.275	0.275	0.280	0.270	0.285	554,800	0.2742	-1.79%
2025-10-03	0.280	0.280	0.285	0.280	0.290	127,200	36,184	0.2845	0.280	0.280	0.285	0.280	0.290	127,200	0.2845	-1.75%
2025-10-02	0.285	0.285	0.290	0.275	0.290	378,000	106,752	0.2824	0.285	0.285	0.290	0.275	0.290	378,000	0.2824	3.64%
2025-09-30	0.275	0.270	0.275	0.270	0.280	363,600	99,120	0.2726	0.275	0.270	0.275	0.270	0.280	363,600	0.2726	0.00%
2025-09-29	0.275	0.270	0.280	0.270	0.290	262,800	72,436	0.2756	0.275	0.270	0.280	0.270	0.290	262,800	0.2756	-1.79%
2025-09-26	0.280	0.275	0.280	0.270	0.280	232,400	63,522	0.2733	0.280	0.275	0.280	0.270	0.280	232,400	0.2733	0.00%
2025-09-25	0.280	0.270	0.280	0.270	0.290	176,000	48,712	0.2768	0.280	0.270	0.280	0.270	0.290	176,000	0.2768	0.00%
2025-09-24	0.280	0.270	0.280	0.275	0.285	61,200	16,932	0.2767	0.280	0.270	0.280	0.275	0.285	61,200	0.2767	0.00%
2025-09-23	0.280	0.270	0.280	0.265	0.280	171,200	46,172	0.2697	0.280	0.270	0.280	0.265	0.280	171,200	0.2697	1.82%
2025-09-22	0.275	0.270	0.275	0.270	0.295	616,400	172,802	0.2803	0.275	0.270	0.275	0.270	0.295	616,400	0.2803	-3.51%
2025-09-19	0.285	0.275	0.285	0.270	0.290	244,400	67,564	0.2764	0.285	0.275	0.285	0.270	0.290	244,400	0.2764	0.00%
2025-09-18	0.285	0.285	0.290	0.270	0.300	663,200	184,982	0.2789	0.285	0.285	0.290	0.270	0.300	663,200	0.2789	-1.72%
2025-09-17	0.290	0.285	0.290	0.243	0.295	1,373,600	373,394	0.2718	0.290	0.285	0.290	0.243	0.295	1,373,600	0.2718	16.00%
2025-09-16	0.250	0.245	0.255	0.242	0.260	358,800	90,260	0.2516	0.250	0.245	0.255	0.242	0.260	358,800	0.2516	-1.96%
2025-09-15	0.255	0.250	0.255	0.239	0.270	707,200	180,996	0.2559	0.255	0.250	0.255	0.239	0.270	707,200	0.2559	5.37%
2025-09-12	0.242	0.241	0.242	0.241	0.250	306,400	74,738	0.2439	0.242	0.241	0.242	0.241	0.250	306,400	0.2439	0.41%
2025-09-11	0.241	0.240	0.241	0.240	0.260	2,204,800	542,887	0.2462	0.241	0.240	0.241	0.240	0.260	2,204,800	0.2462	0.42%
2025-09-10	0.240	0.239	0.240	0.237	0.255	396,000	97,863	0.2471	0.240	0.239	0.240	0.237	0.255	396,000	0.2471	1.27%
2025-09-09	0.237	0.236	0.237	0.230	0.248	897,200	215,793	0.2405	0.237	0.236	0.237	0.230	0.248	897,200	0.2405	1.28%
2025-09-08	0.234	0.233	0.234	0.230	0.243	656,000	155,935	0.2377	0.234	0.233	0.234	0.230	0.243	656,000	0.2377	-0.85%
2025-09-05	0.236	0.235	0.236	0.230	0.244	570,400	135,699	0.2379	0.236	0.235	0.236	0.230	0.244	570,400	0.2379	-3.28%
2025-09-04	0.244	0.242	0.245	0.248	0.255	1,104,400	276,634	0.2505	0.244	0.242	0.245	0.248	0.255	1,104,400	0.2505	-2.40%
2025-09-03	0.250	0.250	0.255	0.250	0.265	197,200	50,000	0.2535	0.250	0.250	0.255	0.250	0.265	197,200	0.2535	-5.66%
2025-09-02	0.265	0.260	0.265	0.260	0.265	206,800	54,156	0.2619	0.265	0.260	0.265	0.260	0.265	206,800	0.2619	-3.64%
2025-09-01	0.275	0.265	0.275	0.260	0.280	389,200	106,686	0.2741	0.275	0.265	0.275	0.260	0.280	389,200	0.2741	1.85%
2025-08-29	0.270	0.260	0.270	0.260	0.275	258,800	67,602	0.2612	0.270	0.260	0.270	0.260	0.275	258,800	0.2612	1.89%
2025-08-28	0.265	0.260	0.265	0.260	0.265	774,800	202,074	0.2608	0.265	0.260	0.265	0.260	0.265	774,800	0.2608	0.00%
2025-08-27	0.265	0.265	0.270	0.260	0.275	994,000	265,170	0.2668	0.265	0.265	0.270	0.260	0.275	994,000	0.2668	-1.85%
2025-08-26	0.270	0.265	0.270	0.260	0.270	1,031,200	274,058	0.2658	0.270	0.265	0.270	0.260	0.270	1,031,200	0.2658	3.85%
2025-08-25	0.260	0.260	0.265	0.260	0.320	5,274,400	1,486,438	0.2818	0.260	0.260	0.265	0.260	0.320	5,274,400	0.2818	-20.00%
2025-08-22	0.325	0.325	0.330	0.315	0.330	370,000	120,030	0.3244	0.325	0.325	0.330	0.315	0.330	370,000	0.3244	-1.52%
2025-08-21	0.330	0.320	0.330	0.315	0.350	1,045,200	341,248	0.3265	0.330	0.320	0.330	0.315	0.350	1,045,200	0.3265	-1.49%
2025-08-20	0.335	0.330	0.335	0.315	0.340	8,021,600	2,609,166	0.3253	0.335	0.330	0.335	0.315	0.340	8,021,600	0.3253	3.08%
2025-08-19	0.325	0.315	0.325	0.315	0.340	1,298,400	424,742	0.3271	0.325	0.315	0.325	0.315	0.340	1,298,400	0.3271	-1.52%
2025-08-18	0.330	0.325	0.330	0.310	0.335	2,661,600	865,260	0.3251	0.330	0.325	0.330	0.310	0.335	2,661,600	0.3251	6.45%
2025-08-15	0.310	0.310	0.320	0.305	0.325	1,061,200	336,206	0.3168	0.310	0.310	0.320	0.305	0.325	1,061,200	0.3168	-4.62%
2025-08-14	0.325	0.315	0.325	0.305	0.330	3,275,600	1,031,890	0.3150	0.325	0.315	0.325	0.305	0.330	3,275,600	0.3150	0.00%
2025-08-13	0.325	0.310	0.320	0.300	0.330	6,566,400	2,083,456	0.3173	0.325	0.310	0.320	0.300	0.330	6,566,400	0.3173	6.56%
2025-08-12	0.305	0.300	0.305	0.300	0.330	2,532,000	784,022	0.3096	0.305	0.300	0.305	0.300	0.330	2,532,000	0.3096	-4.69%
2025-08-11	0.320	0.315	0.320	0.275	0.335	4,180,800	1,337,622	0.3199	0.320	0.315	0.320	0.275	0.335	4,180,800	0.3199	12.28%
2025-08-08	0.285	0.280	0.285	0.265	0.285	1,144,400	314,404	0.2747	0.285	0.280	0.285	0.265	0.285	1,144,400	0.2747	0.00%
2025-08-07	0.285	0.280	0.285	0.255	0.290	1,004,800	274,274	0.2730	0.285	0.280	0.285	0.255	0.290	1,004,800	0.2730	5.56%
2025-08-06	0.270	0.265	0.270	0.260	0.280	1,073,200	290,258	0.2705	0.270	0.265	0.270	0.260	0.280	1,073,200	0.2705	-3.57%
2025-08-05	0.280	0.280	0.290	0.275	0.295	847,600	240,486	0.2837	0.280	0.280	0.290	0.275	0.295	847,600	0.2837	-5.08%
2025-08-04	0.295	0.285	0.295	0.280	0.295	313,600	90,460	0.2885	0.295	0.285	0.295	0.280	0.295	313,600	0.2885	0.00%
2025-08-01	0.295	0.285	0.295	0.280	0.340	7,319,600	2,281,708	0.3117	0.295	0.285	0.295	0.280	0.340	7,319,600	0.3117	-10.61%
2025-07-31	0.330	0.325	0.330	0.280	0.340	12,798,000	4,029,792	0.3149	0.330	0.325	0.330	0.280	0.340	12,798,000	0.3149	11.86%
2025-07-30	0.295	0.295	0.305	0.260	0.305	4,016,400	1,155,798	0.2878	0.295	0.295	0.305	0.260	0.305	4,016,400	0.2878	7.27%
2025-07-29	0.275	0.265	0.275	0.243	0.275	9,335,200	2,406,744	0.2578	0.275	0.265	0.275	0.243	0.275	9,335,200	0.2578	7.84%
2025-07-28	0.255	0.250	0.255	0.250	0.275	2,191,200	558,966	0.2551	0.255	0.250	0.255	0.250	0.275	2,191,200	0.2551	-3.77%
2025-07-25	0.265	0.255	0.265	0.242	0.275	1,847,600	481,912	0.2608	0.265	0.255	0.265	0.242	0.275	1,847,600	0.2608	9.50%
2025-07-24	0.242	0.236	0.242	0.230	0.250	974,800	231,922	0.2379	0.242	0.236	0.242	0.230	0.250	974,800	0.2379	0.00%
2025-07-23	0.242	0.242	0.245	0.235	0.255	262,800	63,440	0.2414	0.242	0.242	0.245	0.235	0.255	262,800	0.2414	-2.42%
2025-07-22	0.248	0.246	0.248	0.233	0.255	645,200	155,112	0.2404	0.248	0.246	0.248	0.233	0.255	645,200	0.2404	0.81%
2025-07-21	0.246	0.233	0.246	0.233	0.249	1,068,000	256,421	0.2401	0.246	0.233	0.246	0.233	0.249	1,068,000	0.2401	-0.81%
2025-07-18	0.248	0.247	0.248	0.241	0.280	5,805,200	1,464,419	0.2523	0.248	0.247	0.248	0.241	0.280	5,805,200	0.2523	-8.15%
2025-07-17	0.270	0.265	0.270	0.200	0.275	13,765,000	3,353,236	0.2436	0.270	0.265	0.270	0.200	0.275	13,765,000	0.2436	33.00%
2025-07-16	0.203	0.199	0.203	0.194	0.208	410,400	82,394	0.2008	0.203	0.199	0.203	0.194	0.208	410,400	0.2008	0.50%
2025-07-15	0.202	0.201	0.202	0.191	0.204	2,134,400	419,812	0.1967	0.202	0.201	0.202	0.191	0.204	2,134,400	0.1967	0.00%
2025-07-14	0.202	0.198	0.199	0.180	0.210	1,635,600	316,480	0.1935	0.202	0.198	0.199	0.180	0.210	1,635,600	0.1935	10.38%
2025-07-11	0.183	0.182	0.183	0.177	0.187	726,400	132,515	0.1824	0.183	0.182	0.183	0.177	0.187	726,400	0.1824	1.67%
2025-07-10	0.180	0.180	0.181	0.174	0.183	1,147,200	203,219	0.1771	0.180	0.180	0.181	0.174	0.183	1,147,200	0.1771	0.00%
2025-07-09	0.180	0.176	0.180	0.175	0.185	518,000	93,357	0.1802	0.180	0.176	0.180	0.175	0.185	518,000	0.1802	2.27%
2025-07-08	0.176	0.176	0.180	0.176	0.185	265,200	47,627	0.1796	0.176	0.176	0.180	0.176	0.185	265,200	0.1796	-1.12%
2025-07-07	0.178	0.178	0.185	0.173	0.181	270,400	47,768	0.1767	0.178	0.178	0.185	0.173	0.181	270,400	0.1767	0.00%
2025-07-04	0.178	0.178	0.186	0.170	0.180	719,600	125,373	0.1742	0.178	0.178	0.186	0.170	0.180	719,600	0.1742	0.00%
2025-07-03	0.178	0.178	0.181	0.174	0.181	211,600	37,703	0.1782	0.178	0.178	0.181	0.174	0.181	211,600	0.1782	-1.66%
2025-07-02	0.181	0.175	0.181	0.171	0.181	120,800	21,016	0.1740	0.181	0.175	0.181	0.171	0.181	120,800	0.1740	3.43%
2025-06-30	0.175	0.175	0.181	0.175	0.181	386,800	69,314	0.1792	0.175	0.175	0.181	0.175	0.181	386,800	0.1792	0.00%
2025-06-27	0.175	0.170	0.179	0.173	0.185	219,200	38,752	0.1768	0.175	0.170	0.179	0.173	0.185	219,200	0.1768	-3.31%
2025-06-26	0.181	0.170	0.181	0.176	0.185	106,000	19,050	0.1797	0.181	0.170	0.181	0.176	0.185	106,000	0.1797	-2.16%
2025-06-25	0.185	0.179	0.185	0.173	0.186	155,600	27,288	0.1754	0.185	0.179	0.185	0.173	0.186	155,600	0.1754	3.93%
2025-06-24	0.178	0.176	0.180	0.171	0.181	181,600	31,935	0.1759	0.178	0.176	0.180	0.171	0.181	181,600	0.1759	1.14%
2025-06-23	0.176	0.174	0.177	0.170	0.191	235,600	42,466	0.1802	0.176	0.174	0.177	0.170	0.191	235,600	0.1802	-1.12%
2025-06-20	0.178	0.178	0.181	0.163	0.182	8,232,400	1,425,496	0.1732	0.178	0.178	0.181	0.163	0.182	8,232,400	0.1732	5.95%
2025-06-19	0.168	0.167	0.170	0.163	0.171	187,200	30,998	0.1656	0.168	0.167	0.170	0.163	0.171	187,200	0.1656	-2.33%
2025-06-18	0.172	0.165	0.173	0.165	0.174	188,000	31,521	0.1677	0.172	0.165	0.173	0.165	0.174	188,000	0.1677	-1.15%
2025-06-17	0.174	0.162	0.174	0.167	0.175	183,600	31,089	0.1693	0.174	0.162	0.174	0.167	0.175	183,600	0.1693	-0.57%
2025-06-16	0.175	0.173	0.175	0.173	0.180	234,400	41,017	0.1750	0.175	0.173	0.175	0.173	0.180	234,400	0.1750	-3.31%
2025-06-13	0.181	0.181	0.182	0.176	0.185	172,800	31,012	0.1795	0.181	0.181	0.182	0.176	0.185	172,800	0.1795	-2.16%
2025-06-12	0.185	0.184	0.185	0.181	0.189	667,200	122,043	0.1829	0.185	0.184	0.185	0.181	0.189	667,200	0.1829	0.00%
2025-06-11	0.185	0.183	0.186	0.172	0.188	1,408,000	255,406	0.1814	0.185	0.183	0.186	0.172	0.188	1,408,000	0.1814	4.52%
2025-06-10	0.177	0.176	0.177	0.170	0.179	599,600	104,176	0.1737	0.177	0.176	0.177	0.170	0.179	599,600	0.1737	0.57%
2025-06-09	0.176	0.175	0.176	0.168	0.176	415,600	70,918	0.1706	0.176	0.175	0.176	0.168	0.176	415,600	0.1706	2.33%
2025-06-06	0.172	0.158	0.172	0.166	0.176	1,406,000	239,216	0.1701	0.172	0.158	0.172	0.166	0.176	1,406,000	0.1701	0.58%
2025-06-05	0.171	0.168	0.171	0.168	0.174	617,200	105,775	0.1714	0.171	0.168	0.171	0.168	0.174	617,200	0.1714	-1.72%
2025-06-04	0.174	0.167	0.174	0.167	0.178	555,600	96,613	0.1739	0.174	0.167	0.174	0.167	0.178	555,600	0.1739	-2.25%
2025-06-03	0.178	0.165	0.178	0.165	0.178	378,800	63,817	0.1685	0.178	0.165	0.178	0.165	0.178	378,800	0.1685	3.49%
2025-06-02	0.172	0.171	0.172	0.161	0.173	155,600	25,948	0.1668	0.172	0.171	0.172	0.161	0.173	155,600	0.1668	-1.15%
2025-05-30	0.174	0.161	0.175	0.168	0.178	326,400	55,488	0.1700	0.174	0.161	0.175	0.168	0.178	326,400	0.1700	-2.25%
2025-05-29	0.178	0.160	0.178	0.158	0.180	815,600	133,506	0.1637	0.178	0.160	0.178	0.158	0.180	815,600	0.1637	10.56%
2025-05-28	0.161	0.161	0.167	0.160	0.166	95,600	15,409	0.1612	0.161	0.161	0.167	0.160	0.166	95,600	0.1612	-3.01%
2025-05-27	0.166	0.158	0.167	0.157	0.172	137,200	22,495	0.1640	0.166	0.158	0.167	0.157	0.172	137,200	0.1640	1.22%
2025-05-26	0.164	0.159	0.167	0.155	0.164	309,200	49,476	0.1600	0.164	0.159	0.167	0.155	0.164	309,200	0.1600	-0.61%
2025-05-23	0.165	0.158	0.175	0.158	0.165	82,400	13,246	0.1608	0.165	0.158	0.175	0.158	0.165	82,400	0.1608	0.00%
2025-05-22	0.165	0.160	0.165	0.156	0.172	229,600	36,879	0.1606	0.165	0.160	0.165	0.156	0.172	229,600	0.1606	1.23%
2025-05-21	0.163	0.158	0.164	0.158	0.164	86,400	13,839	0.1602	0.163	0.158	0.164	0.158	0.164	86,400	0.1602	3.16%
2025-05-20	0.158	0.155	0.165	0.158	0.166	481,200	77,168	0.1604	0.158	0.155	0.165	0.158	0.166	481,200	0.1604	-2.47%
2025-05-19	0.162	0.161	0.170	0.161	0.169	409,200	67,406	0.1647	0.162	0.161	0.170	0.161	0.169	409,200	0.1647	-5.81%
2025-05-16	0.172	0.167	0.172	0.165	0.174	170,400	28,550	0.1675	0.172	0.167	0.172	0.165	0.174	170,400	0.1675	-1.15%
2025-05-15	0.174	0.171	0.173	0.166	0.177	3,675,200	632,226	0.1720	0.174	0.171	0.173	0.166	0.177	3,675,200	0.1720	-2.79%
2025-05-14	0.179	0.173	0.179	0.168	0.199	103,200	17,874	0.1732	0.179	0.173	0.179	0.168	0.199	103,200	0.1732	2.87%
2025-05-13	0.174	0.174	0.178	0.163	0.174	97,400	16,522	0.1696	0.174	0.174	0.178	0.163	0.174	97,400	0.1696	0.00%
2025-05-12	0.174	0.174	0.178	0.171	0.183	502,400	86,978	0.1731	0.174	0.174	0.178	0.171	0.183	502,400	0.1731	-4.92%
2025-05-09	0.183	0.170	0.183	0.166	0.183	657,600	117,053	0.1780	0.183	0.170	0.183	0.166	0.183	657,600	0.1780	4.57%
2025-05-08	0.175	0.175	0.179	0.170	0.182	242,400	42,513	0.1754	0.175	0.175	0.179	0.170	0.182	242,400	0.1754	-4.89%
2025-05-07	0.184	0.176	0.184	0.168	0.189	170,000	30,222	0.1778	0.184	0.176	0.184	0.168	0.189	170,000	0.1778	5.14%
2025-05-06	0.175	0.170	0.176	0.159	0.180	306,400	52,566	0.1716	0.175	0.170	0.176	0.159	0.180	306,400	0.1716	-2.78%
2025-05-02	0.180	0.163	0.180	0.155	0.185	582,400	95,185	0.1634	0.180	0.163	0.180	0.155	0.185	582,400	0.1634	9.09%
2025-04-30	0.165	0.160	0.165	0.155	0.165	468,400	75,499	0.1612	0.165	0.160	0.165	0.155	0.165	468,400	0.1612	3.13%
2025-04-29	0.160	0.160	0.163	0.155	0.163	93,600	14,748	0.1576	0.160	0.160	0.163	0.155	0.163	93,600	0.1576	0.00%
2025-04-28	0.160	0.159	0.160	0.153	0.162	250,000	40,104	0.1604	0.160	0.159	0.160	0.153	0.162	250,000	0.1604	-1.23%
2025-04-25	0.162	0.154	0.162	0.150	0.167	88,000	14,026	0.1594	0.162	0.154	0.162	0.150	0.167	88,000	0.1594	4.52%
2025-04-24	0.155	0.154	0.164	0.150	0.161	1,272,400	192,648	0.1514	0.155	0.154	0.164	0.150	0.161	1,272,400	0.1514	-3.73%
2025-04-23	0.161	0.161	0.174	0.161	0.165	254,800	41,489	0.1628	0.161	0.161	0.174	0.161	0.165	254,800	0.1628	-1.23%
2025-04-22	0.163	0.162	0.163	0.162	0.171	122,800	20,381	0.1660	0.163	0.162	0.163	0.162	0.171	122,800	0.1660	-4.68%
2025-04-17	0.171	0.160	0.171	0.157	0.177	7,429,600	1,257,879	0.1693	0.171	0.160	0.171	0.157	0.177	7,429,600	0.1693	3.01%
2025-04-16	0.166	0.166	0.173	0.158	0.180	8,302,800	1,345,206	0.1620	0.166	0.166	0.173	0.158	0.180	8,302,800	0.1620	3.11%
2025-04-15	0.161	0.156	0.161	0.150	0.164	877,200	134,689	0.1535	0.161	0.156	0.161	0.150	0.164	877,200	0.1535	0.00%
2025-04-14	0.161	0.161	0.163	0.161	0.190	2,226,800	372,217	0.1672	0.161	0.161	0.163	0.161	0.190	2,226,800	0.1672	-14.81%
2025-04-11	0.189	0.184	0.189	0.161	0.193	1,357,600	256,230	0.1887	0.189	0.184	0.189	0.161	0.193	1,357,600	0.1887	0.00%
2025-04-10	0.189	0.188	0.189	0.160	0.189	10,148,000	1,830,477	0.1804	0.189	0.188	0.189	0.160	0.189	10,148,000	0.1804	6.78%
2025-04-09	0.177	0.172	0.177	0.166	0.185	736,700	127,730	0.1734	0.177	0.172	0.177	0.166	0.185	736,700	0.1734	6.63%
2025-04-08	0.166	0.159	0.166	0.150	0.175	467,200	76,340	0.1634	0.166	0.159	0.166	0.150	0.175	467,200	0.1634	-2.35%
2025-04-07	0.170	0.168	0.175	0.170	0.190	1,578,000	282,568	0.1791	0.170	0.168	0.175	0.170	0.190	1,578,000	0.1791	-13.71%
2025-04-03	0.197	0.197	0.199	0.197	0.200	190,000	37,903	0.1995	0.197	0.197	0.199	0.197	0.200	190,000	0.1995	-1.50%
2025-04-02	0.200	0.200	0.202	0.200	0.205	152,400	30,687	0.2014	0.200	0.200	0.202	0.200	0.205	152,400	0.2014	-0.50%
2025-04-01	0.201	0.201	0.202	0.200	0.209	684,400	138,302	0.2021	0.201	0.201	0.202	0.200	0.209	684,400	0.2021	-2.43%
2025-03-31	0.206	0.204	0.206	0.201	0.208	584,800	119,594	0.2045	0.206	0.204	0.206	0.201	0.208	584,800	0.2045	-5.07%
2025-03-28	0.217	0.204	0.217	0.203	0.219	542,400	116,516	0.2148	0.217	0.204	0.217	0.203	0.219	542,400	0.2148	2.36%
2025-03-27	0.212	0.212	0.216	0.203	0.234	4,694,000	1,023,474	0.2180	0.212	0.212	0.216	0.203	0.234	4,694,000	0.2180	-4.93%
2025-03-26	0.223	0.222	0.230	0.202	0.223	8,309,600	1,717,165	0.2066	0.223	0.222	0.230	0.202	0.223	8,309,600	0.2066	6.19%
2025-03-25	0.210	0.202	0.212	0.202	0.212	685,600	140,163	0.2044	0.210	0.202	0.212	0.202	0.212	685,600	0.2044	2.94%
2025-03-24	0.204	0.204	0.207	0.204	0.211	101,600	21,046	0.2071	0.204	0.204	0.207	0.204	0.211	101,600	0.2071	-3.32%
2025-03-21	0.211	0.203	0.209	0.204	0.212	129,200	26,710	0.2067	0.211	0.203	0.209	0.204	0.212	129,200	0.2067	-0.94%
2025-03-20	0.213	0.208	0.210	0.203	0.220	340,800	71,357	0.2094	0.213	0.208	0.210	0.203	0.220	340,800	0.2094	4.93%
2025-03-19	0.203	0.201	0.203	0.200	0.207	966,000	195,826	0.2027	0.203	0.201	0.203	0.200	0.207	966,000	0.2027	-1.93%
2025-03-18	0.207	0.205	0.207	0.201	0.210	536,800	110,674	0.2062	0.207	0.205	0.207	0.201	0.210	536,800	0.2062	-0.48%
2025-03-17	0.208	0.208	0.210	0.201	0.219	3,576,400	753,118	0.2106	0.208	0.208	0.210	0.201	0.219	3,576,400	0.2106	-9.57%
2025-03-14	0.230	0.220	0.230	0.220	0.234	181,200	41,504	0.2291	0.230	0.220	0.230	0.220	0.234	181,200	0.2291	-0.86%
2025-03-13	0.232	0.220	0.232	0.220	0.235	360,000	81,538	0.2265	0.232	0.220	0.232	0.220	0.235	360,000	0.2265	-1.69%
2025-03-12	0.236	0.226	0.233	0.210	0.239	2,050,800	442,150	0.2156	0.236	0.226	0.233	0.210	0.239	2,050,800	0.2156	6.79%
2025-03-11	0.221	0.220	0.221	0.211	0.226	1,982,800	436,342	0.2201	0.221	0.220	0.221	0.211	0.226	1,982,800	0.2201	-3.07%
2025-03-10	0.228	0.224	0.225	0.222	0.241	2,127,600	480,949	0.2261	0.228	0.224	0.225	0.222	0.241	2,127,600	0.2261	-3.39%
2025-03-07	0.236	0.233	0.236	0.223	0.247	4,225,600	994,208	0.2353	0.236	0.233	0.236	0.223	0.247	4,225,600	0.2353	-4.45%
2025-03-06	0.247	0.240	0.247	0.247	0.285	5,225,200	1,365,049	0.2612	0.247	0.240	0.247	0.247	0.285	5,225,200	0.2612	-13.33%
2025-03-05	0.285	0.280	0.285	0.275	0.285	246,400	68,598	0.2784	0.285	0.280	0.285	0.275	0.285	246,400	0.2784	3.64%
2025-03-04	0.275	0.270	0.275	0.270	0.275	363,600	99,328	0.2732	0.275	0.270	0.275	0.270	0.275	363,600	0.2732	0.00%
2025-03-03	0.275	0.270	0.275	0.270	0.285	178,400	49,738	0.2788	0.275	0.270	0.275	0.270	0.285	178,400	0.2788	1.85%
2025-02-28	0.270	0.270	0.275	0.270	0.280	1,188,400	327,474	0.2756	0.270	0.270	0.275	0.270	0.280	1,188,400	0.2756	-3.57%
2025-02-27	0.280	0.275	0.280	0.270	0.290	679,200	187,476	0.2760	0.280	0.275	0.280	0.270	0.290	679,200	0.2760	-3.45%
2025-02-26	0.290	0.285	0.295	0.270	0.295	724,000	202,478	0.2797	0.290	0.285	0.295	0.270	0.295	724,000	0.2797	1.75%
2025-02-25	0.285	0.280	0.285	0.275	0.285	490,400	136,040	0.2774	0.285	0.280	0.285	0.275	0.285	490,400	0.2774	-3.39%
2025-02-24	0.295	0.290	0.295	0.260	0.295	1,372,400	382,344	0.2786	0.295	0.290	0.295	0.260	0.295	1,372,400	0.2786	3.51%
2025-02-21	0.285	0.280	0.285	0.270	0.285	422,800	117,524	0.2780	0.285	0.280	0.285	0.270	0.285	422,800	0.2780	1.79%
2025-02-20	0.280	0.275	0.285	0.275	0.285	220,800	61,676	0.2793	0.280	0.275	0.285	0.275	0.285	220,800	0.2793	-1.75%
2025-02-19	0.285	0.285	0.290	0.275	0.290	370,800	105,606	0.2848	0.285	0.285	0.290	0.275	0.290	370,800	0.2848	0.00%
2025-02-18	0.285	0.285	0.290	0.285	0.300	349,200	100,558	0.2880	0.285	0.285	0.290	0.285	0.300	349,200	0.2880	0.00%
2025-02-17	0.285	0.280	0.285	0.270	0.300	1,660,800	482,820	0.2907	0.285	0.280	0.285	0.270	0.300	1,660,800	0.2907	3.64%
2025-02-14	0.275	0.270	0.275	0.265	0.275	502,400	136,148	0.2710	0.275	0.270	0.275	0.265	0.275	502,400	0.2710	1.85%
2025-02-13	0.270	0.255	0.270	0.260	0.275	290,800	78,262	0.2691	0.270	0.255	0.270	0.260	0.275	290,800	0.2691	-1.82%
2025-02-12	0.275	0.260	0.275	0.255	0.275	909,600	240,820	0.2648	0.275	0.260	0.275	0.255	0.275	909,600	0.2648	1.85%
2025-02-11	0.270	0.265	0.270	0.255	0.275	218,800	58,546	0.2676	0.270	0.265	0.270	0.255	0.275	218,800	0.2676	0.00%
2025-02-10	0.270	0.250	0.270	0.265	0.270	409,600	109,430	0.2672	0.270	0.250	0.270	0.265	0.270	409,600	0.2672	0.00%
2025-02-07	0.270	0.265	0.270	0.260	0.275	170,000	44,754	0.2633	0.270	0.265	0.270	0.260	0.275	170,000	0.2633	3.85%
2025-02-06	0.260	0.255	0.260	0.250	0.260	289,200	73,996	0.2559	0.260	0.255	0.260	0.250	0.260	289,200	0.2559	0.00%
2025-02-05	0.260	0.255	0.260	0.249	0.260	66,400	16,779	0.2527	0.260	0.255	0.260	0.249	0.260	66,400	0.2527	0.00%
2025-02-04	0.260	0.255	0.260	0.249	0.260	64,400	16,103	0.2500	0.260	0.255	0.260	0.249	0.260	64,400	0.2500	0.00%
2025-02-03	0.260	0.249	0.260	0.248	0.265	55,600	14,055	0.2528	0.260	0.249	0.260	0.248	0.265	55,600	0.2528	0.00%
2025-01-28	0.260	0.255	0.260	0.250	0.260	25,600	6,594	0.2576	0.260	0.255	0.260	0.250	0.260	25,600	0.2576	0.00%
2025-01-27	0.260	0.250	0.260	0.250	0.265	164,400	43,292	0.2633	0.260	0.250	0.260	0.250	0.265	164,400	0.2633	0.00%
2025-01-24	0.260	0.250	0.260	0.250	0.280	74,000	19,116	0.2583	0.260	0.250	0.260	0.250	0.280	74,000	0.2583	4.42%
2025-01-23	0.249	0.239	0.249	0.244	0.260	272,000	69,590	0.2558	0.249	0.239	0.249	0.244	0.260	272,000	0.2558	2.05%
2025-01-22	0.244	0.242	0.249	0.235	0.250	231,600	55,866	0.2412	0.244	0.242	0.249	0.235	0.250	231,600	0.2412	-2.40%
2025-01-21	0.250	0.234	0.255	0.233	0.250	10,800	2,584	0.2393	0.250	0.234	0.255	0.233	0.250	10,800	0.2393	1.21%
2025-01-20	0.247	0.235	0.247	0.232	0.265	714,400	180,677	0.2529	0.247	0.235	0.247	0.232	0.265	714,400	0.2529	0.00%
2025-01-17	0.247	0.241	0.247	0.236	0.248	77,600	18,944	0.2441	0.247	0.241	0.247	0.236	0.248	77,600	0.2441	2.49%
2025-01-16	0.241	0.232	0.241	0.236	0.243	60,800	14,404	0.2369	0.241	0.232	0.241	0.236	0.243	60,800	0.2369	2.12%
2025-01-15	0.236	0.230	0.236	0.230	0.236	35,200	8,127	0.2309	0.236	0.230	0.236	0.230	0.236	35,200	0.2309	0.00%
2025-01-14	0.236	0.230	0.236	0.230	0.238	250,400	58,113	0.2321	0.236	0.230	0.236	0.230	0.238	250,400	0.2321	0.00%
2025-01-13	0.236	0.235	0.236	0.231	0.239	126,000	29,287	0.2324	0.236	0.235	0.236	0.231	0.239	126,000	0.2324	-0.84%
2025-01-10	0.238	0.233	0.238	0.230	0.240	138,000	32,798	0.2377	0.238	0.233	0.238	0.230	0.240	138,000	0.2377	-0.83%
2025-01-09	0.240	0.235	0.240	0.235	0.240	9,600	2,284	0.2379	0.240	0.235	0.240	0.235	0.240	9,600	0.2379	0.00%
2025-01-08	0.240	0.231	0.240	0.232	0.240	19,200	4,550	0.2370	0.240	0.231	0.240	0.232	0.240	19,200	0.2370	0.00%
2025-01-07	0.240	0.234	0.240	0.231	0.245	333,600	79,496	0.2383	0.240	0.234	0.240	0.231	0.245	333,600	0.2383	1.27%
2025-01-06	0.237	0.237	0.238	0.237	0.238	93,200	22,140	0.2376	0.237	0.237	0.238	0.237	0.238	93,200	0.2376	-0.42%
2025-01-03	0.238	0.235	0.238	0.238	0.243	217,200	52,066	0.2397	0.238	0.235	0.238	0.238	0.243	217,200	0.2397	-1.65%
2025-01-02	0.242	0.238	0.242	0.235	0.243	168,400	40,697	0.2417	0.242	0.238	0.242	0.235	0.243	168,400	0.2417	0.00%
2024-12-31	0.242	0.239	0.243	0.238	0.242	47,200	11,265	0.2387	0.242	0.239	0.243	0.238	0.242	47,200	0.2387	-2.02%
2024-12-30	0.247	0.243	0.248	0.238	0.247	57,200	13,916	0.2433	0.247	0.243	0.248	0.238	0.247	57,200	0.2433	1.65%
2024-12-27	0.243	0.242	0.243	0.238	0.249	2,042,400	492,001	0.2409	0.243	0.242	0.243	0.238	0.249	2,042,400	0.2409	-2.80%
2024-12-24	0.250	0.249	0.250	0.240	0.250	66,000	16,117	0.2442	0.250	0.249	0.250	0.240	0.250	66,000	0.2442	1.63%
2024-12-23	0.246	0.244	0.246	0.243	0.250	197,600	48,402	0.2449	0.246	0.244	0.246	0.243	0.250	197,600	0.2449	-1.20%
2024-12-20	0.249	0.243	0.246	0.241	0.280	3,358,000	824,447	0.2455	0.249	0.243	0.246	0.241	0.280	3,358,000	0.2455	-4.23%
2024-12-19	0.260	0.245	0.260	0.240	0.300	3,627,600	921,536	0.2540	0.260	0.245	0.260	0.240	0.300	3,627,600	0.2540	9.24%
2024-12-18	0.238	0.238	0.248	0.238	0.247	136,000	32,558	0.2394	0.238	0.238	0.248	0.238	0.247	136,000	0.2394	-4.03%
2024-12-17	0.248	0.239	0.248	0.241	0.248	49,200	11,902	0.2419	0.248	0.239	0.248	0.241	0.248	49,200	0.2419	2.90%
2024-12-16	0.241	0.240	0.250	0.241	0.250	34,000	8,422	0.2477	0.241	0.240	0.250	0.241	0.250	34,000	0.2477	-3.21%
2024-12-13	0.249	0.242	0.249	0.249	0.255	310,000	77,245	0.2492	0.249	0.242	0.249	0.249	0.255	310,000	0.2492	-0.40%
2024-12-12	0.250	0.250	0.255	0.242	0.255	169,600	41,610	0.2453	0.250	0.250	0.255	0.242	0.255	169,600	0.2453	3.31%
2024-12-11	0.242	0.242	0.255	0.241	0.250	283,200	70,522	0.2490	0.242	0.242	0.255	0.241	0.250	283,200	0.2490	-2.81%
2024-12-10	0.249	0.245	0.249	0.242	0.250	708,400	176,435	0.2491	0.249	0.245	0.249	0.242	0.250	708,400	0.2491	0.81%
2024-12-09	0.247	0.242	0.247	0.238	0.249	424,000	102,708	0.2422	0.247	0.242	0.247	0.238	0.249	424,000	0.2422	-1.20%
2024-12-06	0.250	0.246	0.250	0.244	0.260	582,000	144,435	0.2482	0.250	0.246	0.250	0.244	0.260	582,000	0.2482	-3.85%
2024-12-05	0.260	0.249	0.260	0.241	0.260	194,800	49,538	0.2543	0.260	0.249	0.260	0.241	0.260	194,800	0.2543	0.00%
2024-12-04	0.260	0.244	0.260	0.246	0.260	21,600	5,426	0.2512	0.260	0.244	0.260	0.246	0.260	21,600	0.2512	7.44%
2024-12-03	0.242	0.241	0.260	0.241	0.260	91,200	22,915	0.2513	0.242	0.241	0.260	0.241	0.260	91,200	0.2513	-6.92%
2024-12-02	0.260	0.250	0.260	0.250	0.260	87,200	21,940	0.2516	0.260	0.250	0.260	0.250	0.260	87,200	0.2516	0.00%
2024-11-29	0.260	0.250	0.260	0.249	0.300	148,000	37,480	0.2532	0.260	0.250	0.260	0.249	0.300	148,000	0.2532	4.42%
2024-11-28	0.249	0.235	0.249	0.248	0.250	210,800	52,298	0.2481	0.249	0.235	0.249	0.248	0.250	210,800	0.2481	-0.40%
2024-11-27	0.250	0.249	0.250	0.235	0.250	574,400	136,768	0.2381	0.250	0.249	0.250	0.235	0.250	574,400	0.2381	-1.96%
2024-11-26	0.255	0.248	0.255	0.242	0.255	18,000	4,460	0.2478	0.255	0.248	0.255	0.242	0.255	18,000	0.2478	3.66%
2024-11-25	0.246	0.246	0.250	0.246	0.250	513,600	125,784	0.2449	0.246	0.246	0.250	0.246	0.250	513,600	0.2449	0.82%
2024-11-22	0.244	0.244	0.247	0.240	0.265	498,400	123,046	0.2469	0.244	0.244	0.247	0.240	0.265	498,400	0.2469	-4.31%
2024-11-21	0.255	0.255	0.260	0.237	0.265	1,292,800	329,650	0.2550	0.255	0.255	0.260	0.237	0.265	1,292,800	0.2550	-7.27%
2024-11-20	0.275	0.275	0.280	0.260	0.280	571,200	151,136	0.2646	0.275	0.275	0.280	0.260	0.280	571,200	0.2646	-1.79%
2024-11-19	0.280	0.275	0.280	0.250	0.280	463,200	120,396	0.2599	0.280	0.275	0.280	0.250	0.280	463,200	0.2599	0.00%
2024-11-18	0.280	0.275	0.285	0.265	0.280	34,800	9,444	0.2714	0.280	0.275	0.285	0.265	0.280	34,800	0.2714	-1.75%
2024-11-15	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-11-14	0.285	0.280	0.285	0.265	0.285	72,800	20,606	0.2830	0.285	0.280	0.285	0.265	0.285	72,800	0.2830	-1.72%
2024-11-13	0.290	0.290	0.300	0.275	0.305	72,800	21,102	0.2899	0.290	0.290	0.300	0.275	0.305	72,800	0.2899	5.45%
2024-11-12	0.275	0.275	0.285	0.270	0.285	235,600	66,180	0.2809	0.275	0.275	0.285	0.270	0.285	235,600	0.2809	-3.51%
2024-11-11	0.285	0.280	0.310	0.275	0.285	40,800	11,420	0.2799	0.285	0.280	0.310	0.275	0.285	40,800	0.2799	0.00%
2024-11-08	0.285	0.285	0.290	0.285	0.300	730,800	214,528	0.2936	0.285	0.285	0.290	0.285	0.300	730,800	0.2936	-1.72%
2024-11-07	0.290	0.270	0.290	0.290	0.290	62,000	17,980	0.2900	0.290	0.270	0.290	0.290	0.290	62,000	0.2900	1.75%
2024-11-06	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-11-05	0.285	0.280	0.290	0.285	0.290	36,000	10,352	0.2876	0.285	0.280	0.290	0.285	0.290	36,000	0.2876	3.64%
2024-11-04	0.275	0.275	0.280	0.270	0.280	29,200	8,030	0.2750	0.275	0.275	0.280	0.270	0.280	29,200	0.2750	-1.79%
2024-11-01	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2024-10-31	0.280	0.280	0.285	0.280	0.295	179,600	51,272	0.2855	0.280	0.280	0.285	0.280	0.295	179,600	0.2855	-3.45%
2024-10-30	0.290	0.275	0.290	0.285	0.290	17,600	5,054	0.2872	0.290	0.275	0.290	0.285	0.290	17,600	0.2872	0.00%
2024-10-29	0.290	0.280	0.290	0.275	0.300	287,600	80,314	0.2793	0.290	0.280	0.290	0.275	0.300	287,600	0.2793	3.57%
2024-10-28	0.280	0.275	0.280	0.275	0.300	250,800	70,904	0.2827	0.280	0.275	0.280	0.275	0.300	250,800	0.2827	-5.08%
2024-10-25	0.295	0.280	0.295	0.295	0.305	146,000	43,440	0.2975	0.295	0.280	0.295	0.295	0.305	146,000	0.2975	0.00%
2024-10-24	0.295	0.295	0.300	0.285	0.310	104,800	30,260	0.2887	0.295	0.295	0.300	0.285	0.310	104,800	0.2887	3.51%
2024-10-23	0.285	0.285	0.295	0.260	0.300	306,800	86,252	0.2811	0.285	0.285	0.295	0.260	0.300	306,800	0.2811	-3.39%
2024-10-22	0.295	0.290	0.295	0.290	0.300	139,200	40,586	0.2916	0.295	0.290	0.295	0.290	0.300	139,200	0.2916	-4.84%
2024-10-21	0.310	0.280	0.310	0.305	0.310	14,400	4,462	0.3099	0.310	0.280	0.310	0.305	0.310	14,400	0.3099	0.00%
2024-10-18	0.310	0.295	0.310	0.270	0.310	581,200	169,540	0.2917	0.310	0.295	0.310	0.270	0.310	581,200	0.2917	8.77%
2024-10-17	0.285	0.285	0.290	0.255	0.290	126,000	35,648	0.2829	0.285	0.285	0.290	0.255	0.290	126,000	0.2829	-1.72%
2024-10-16	0.290	0.285	0.295	0.280	0.300	244,000	71,078	0.2913	0.290	0.285	0.295	0.280	0.300	244,000	0.2913	-3.33%
2024-10-15	0.300	0.290	0.300	0.280	0.310	675,200	194,398	0.2879	0.300	0.290	0.300	0.280	0.310	675,200	0.2879	-3.23%
2024-10-14	0.310	0.300	0.310	0.295	0.340	287,600	89,584	0.3115	0.310	0.300	0.310	0.295	0.340	287,600	0.3115	-4.62%
2024-10-10	0.325	0.325	0.330	0.305	0.360	774,000	254,280	0.3285	0.325	0.325	0.330	0.305	0.360	774,000	0.3285	1.56%
2024-10-09	0.320	0.310	0.320	0.305	0.400	1,460,800	485,636	0.3324	0.320	0.310	0.320	0.305	0.400	1,460,800	0.3324	-12.33%
2024-10-08	0.365	0.360	0.365	0.345	0.450	5,007,600	1,979,792	0.3954	0.365	0.360	0.365	0.345	0.450	5,007,600	0.3954	-12.05%
2024-10-07	0.415	0.415	0.420	0.400	0.450	3,991,000	1,666,293	0.4175	0.415	0.415	0.420	0.400	0.450	3,991,000	0.4175	-1.19%
2024-10-04	0.420	0.420	0.425	0.320	0.430	9,366,000	3,598,372	0.3842	0.420	0.420	0.425	0.320	0.430	9,366,000	0.3842	21.74%
2024-10-03	0.345	0.335	0.345	0.285	0.360	3,505,600	1,145,662	0.3268	0.345	0.335	0.345	0.285	0.360	3,505,600	0.3268	2.99%
2024-10-02	0.335	0.330	0.335	0.265	0.360	5,652,800	1,811,622	0.3205	0.335	0.330	0.335	0.265	0.360	5,652,800	0.3205	19.64%
2024-09-30	0.280	0.280	0.285	0.260	0.290	1,740,800	487,838	0.2802	0.280	0.280	0.285	0.260	0.290	1,740,800	0.2802	5.66%
2024-09-27	0.265	0.250	0.265	0.244	0.270	1,442,400	370,768	0.2570	0.265	0.250	0.265	0.244	0.270	1,442,400	0.2570	8.61%
2024-09-26	0.244	0.243	0.250	0.232	0.244	562,800	133,758	0.2377	0.244	0.243	0.250	0.232	0.244	562,800	0.2377	3.83%
2024-09-25	0.235	0.229	0.236	0.235	0.245	84,800	20,320	0.2396	0.235	0.229	0.236	0.235	0.245	84,800	0.2396	3.07%
2024-09-24	0.228	0.228	0.238	0.215	0.232	379,600	85,253	0.2246	0.228	0.228	0.238	0.215	0.232	379,600	0.2246	0.44%
2024-09-23	0.227	0.225	0.227	0.227	0.227	10,000	2,270	0.2270	0.227	0.225	0.227	0.227	0.227	10,000	0.2270	0.89%
2024-09-20	0.225	0.225	0.232	0.230	0.241	222,800	51,291	0.2302	0.225	0.225	0.232	0.230	0.241	222,800	0.2302	-4.26%
2024-09-19	0.235	0.218	0.237	0.211	0.249	176,800	39,539	0.2236	0.235	0.218	0.237	0.211	0.249	176,800	0.2236	3.98%
2024-09-17	0.226	0.222	0.227	-	-	0	0	-	0.226	0.222	0.227	-	-	0	-	0.00%
2024-09-16	0.226	0.215	0.228	0.211	0.226	21,200	4,686	0.2210	0.226	0.215	0.228	0.211	0.226	21,200	0.2210	0.44%
2024-09-13	0.225	0.225	0.226	0.223	0.232	83,200	18,683	0.2246	0.225	0.225	0.226	0.223	0.232	83,200	0.2246	0.00%
2024-09-12	0.225	0.220	0.225	0.213	0.228	47,200	10,592	0.2244	0.225	0.220	0.225	0.213	0.228	47,200	0.2244	0.00%
2024-09-11	0.225	0.218	0.225	0.215	0.231	196,400	43,123	0.2196	0.225	0.218	0.225	0.215	0.231	196,400	0.2196	-3.02%
2024-09-10	0.232	0.222	0.232	-	-	0	0	-	0.232	0.222	0.232	-	-	0	-	-1.28%
2024-09-09	0.235	0.231	0.235	0.220	0.236	109,600	24,402	0.2226	0.235	0.231	0.235	0.220	0.236	109,600	0.2226	0.00%
2024-09-05	0.235	0.226	0.249	0.226	0.244	160,400	37,545	0.2341	0.235	0.226	0.249	0.226	0.244	160,400	0.2341	-3.69%
2024-09-04	0.244	0.235	0.247	0.232	0.246	34,800	8,270	0.2376	0.244	0.235	0.247	0.232	0.246	34,800	0.2376	-2.01%
2024-09-03	0.249	0.238	0.249	0.237	0.250	92,400	22,132	0.2395	0.249	0.238	0.249	0.237	0.250	92,400	0.2395	0.00%
2024-09-02	0.249	0.237	0.249	0.249	0.249	64,000	15,509	0.2423	0.249	0.237	0.249	0.249	0.249	64,000	0.2423	-4.23%
2024-08-30	0.260	0.255	0.260	0.243	0.265	409,200	102,408	0.2503	0.260	0.255	0.260	0.243	0.265	409,200	0.2503	7.00%
2024-08-29	0.243	0.225	0.243	-	-	0	0	-	0.243	0.225	0.243	-	-	0	-	0.00%
2024-08-28	0.243	0.243	0.244	0.242	0.245	20,800	5,066	0.2436	0.243	0.243	0.244	0.242	0.245	20,800	0.2436	0.41%
2024-08-27	0.242	0.242	0.245	0.235	0.244	127,600	30,522	0.2392	0.242	0.242	0.245	0.235	0.244	127,600	0.2392	-1.22%
2024-08-26	0.245	0.235	0.245	0.245	0.246	24,000	5,884	0.2452	0.245	0.235	0.245	0.245	0.246	24,000	0.2452	-2.00%
2024-08-23	0.250	0.245	0.255	0.250	0.255	159,600	39,962	0.2504	0.250	0.245	0.255	0.250	0.255	159,600	0.2504	0.00%
2024-08-22	0.250	0.244	0.255	0.244	0.255	1,075,200	267,664	0.2489	0.250	0.244	0.255	0.244	0.255	1,075,200	0.2489	2.04%
2024-08-21	0.245	0.238	0.245	0.230	0.250	23,600	5,653	0.2395	0.245	0.238	0.245	0.230	0.250	23,600	0.2395	2.94%
2024-08-20	0.238	0.238	0.240	0.237	0.243	157,200	37,527	0.2387	0.238	0.238	0.240	0.237	0.243	157,200	0.2387	-2.46%
2024-08-19	0.244	0.238	0.244	0.227	0.255	194,000	47,527	0.2450	0.244	0.238	0.244	0.227	0.255	194,000	0.2450	-1.61%
2024-08-16	0.248	0.247	0.255	0.247	0.260	37,600	9,457	0.2515	0.248	0.247	0.255	0.247	0.260	37,600	0.2515	1.64%
2024-08-15	0.244	0.227	0.260	-	-	0	0	-	0.244	0.227	0.260	-	-	0	-	0.00%
2024-08-14	0.244	0.232	0.241	0.225	0.244	15,200	3,568	0.2347	0.244	0.232	0.241	0.225	0.244	15,200	0.2347	1.24%
2024-08-13	0.241	0.224	0.244	-	-	0	0	-	0.241	0.224	0.244	-	-	0	-	0.00%
2024-08-12	0.241	0.230	0.238	0.230	0.241	6,000	1,424	0.2373	0.241	0.230	0.238	0.230	0.241	6,000	0.2373	0.00%
2024-08-09	0.241	0.236	0.241	0.229	0.245	225,600	53,969	0.2392	0.241	0.236	0.241	0.229	0.245	225,600	0.2392	1.69%
2024-08-08	0.237	0.232	0.234	0.224	0.247	373,200	87,588	0.2347	0.237	0.232	0.234	0.224	0.247	373,200	0.2347	0.42%
2024-08-07	0.236	0.225	0.233	0.236	0.243	154,400	36,639	0.2373	0.236	0.225	0.233	0.236	0.243	154,400	0.2373	-5.22%
2024-08-06	0.249	0.236	0.247	0.244	0.250	26,800	6,579	0.2455	0.249	0.236	0.247	0.244	0.250	26,800	0.2455	-0.40%
2024-08-05	0.250	0.241	0.250	0.250	0.250	190,400	47,604	0.2500	0.250	0.241	0.250	0.250	0.250	190,400	0.2500	-3.85%
2024-08-02	0.260	0.255	0.260	0.255	0.260	17,600	4,522	0.2569	0.260	0.255	0.260	0.255	0.260	17,600	0.2569	0.00%
2024-08-01	0.260	0.250	0.260	0.260	0.260	22,400	5,824	0.2600	0.260	0.250	0.260	0.260	0.260	22,400	0.2600	0.00%
2024-07-31	0.260	0.250	0.260	0.260	0.260	33,600	8,736	0.2600	0.260	0.250	0.260	0.260	0.260	33,600	0.2600	0.00%
2024-07-30	0.260	0.255	0.260	0.255	0.270	241,200	63,166	0.2619	0.260	0.255	0.260	0.255	0.270	241,200	0.2619	-3.70%
2024-07-29	0.270	0.265	0.270	0.255	0.270	3,600	962	0.2672	0.270	0.265	0.270	0.255	0.270	3,600	0.2672	0.00%
2024-07-26	0.270	0.255	0.270	0.270	0.270	82,000	21,740	0.2651	0.270	0.255	0.270	0.270	0.270	82,000	0.2651	0.00%
2024-07-25	0.270	0.260	0.270	0.270	0.270	12,400	3,248	0.2619	0.270	0.260	0.270	0.270	0.270	12,400	0.2619	1.89%
2024-07-24	0.265	0.260	0.265	0.255	0.275	421,600	111,426	0.2643	0.265	0.260	0.265	0.255	0.275	421,600	0.2643	-5.36%
2024-07-23	0.280	0.270	0.280	0.260	0.280	104,400	27,764	0.2659	0.280	0.270	0.280	0.260	0.280	104,400	0.2659	-1.75%
2024-07-22	0.285	0.280	0.285	0.280	0.285	11,200	3,156	0.2818	0.285	0.280	0.285	0.280	0.285	11,200	0.2818	3.64%
2024-07-19	0.275	0.270	0.275	0.265	0.280	18,800	5,024	0.2672	0.275	0.270	0.275	0.265	0.280	18,800	0.2672	3.77%
2024-07-18	0.265	0.260	0.265	0.260	0.270	260,000	68,740	0.2644	0.265	0.260	0.265	0.260	0.270	260,000	0.2644	0.00%
2024-07-17	0.265	0.260	0.265	0.260	0.290	108,400	28,834	0.2660	0.265	0.260	0.265	0.260	0.290	108,400	0.2660	-5.36%
2024-07-16	0.280	0.275	0.280	0.275	0.285	6,800	1,910	0.2809	0.280	0.275	0.280	0.275	0.285	6,800	0.2809	-1.75%
2024-07-15	0.285	0.280	0.285	0.270	0.290	97,600	27,314	0.2799	0.285	0.280	0.285	0.270	0.290	97,600	0.2799	0.00%
2024-07-12	0.285	0.275	0.285	0.280	0.285	24,000	6,760	0.2817	0.285	0.275	0.285	0.280	0.285	24,000	0.2817	1.79%
2024-07-11	0.280	0.270	0.280	0.270	0.280	388,400	107,098	0.2757	0.280	0.270	0.280	0.270	0.280	388,400	0.2757	0.00%
2024-07-10	0.280	0.270	0.280	0.270	0.290	211,200	59,688	0.2826	0.280	0.270	0.280	0.270	0.290	211,200	0.2826	-6.67%
2024-07-09	0.300	0.280	0.300	0.275	0.305	231,600	67,690	0.2923	0.300	0.280	0.300	0.275	0.305	231,600	0.2923	9.09%
2024-07-08	0.275	0.265	0.275	0.270	0.285	202,400	55,216	0.2728	0.275	0.265	0.275	0.270	0.285	202,400	0.2728	-1.79%
2024-07-05	0.280	0.270	0.280	0.265	0.280	8,400	2,286	0.2721	0.280	0.270	0.280	0.265	0.280	8,400	0.2721	3.70%
2024-07-04	0.270	0.270	0.280	0.260	0.270	1,300,000	341,156	0.2624	0.270	0.270	0.280	0.260	0.270	1,300,000	0.2624	0.00%
2024-07-03	0.270	0.260	0.275	0.255	0.275	1,770,800	468,382	0.2645	0.270	0.260	0.275	0.255	0.275	1,770,800	0.2645	5.88%
2024-07-02	0.255	0.255	0.260	0.255	0.260	64,000	16,480	0.2575	0.255	0.255	0.260	0.255	0.260	64,000	0.2575	-3.77%
2024-06-28	0.265	0.255	0.265	0.255	0.270	4,000	1,068	0.2670	0.265	0.255	0.265	0.255	0.270	4,000	0.2670	-1.85%
2024-06-27	0.270	0.255	0.275	0.255	0.270	27,200	7,216	0.2653	0.270	0.255	0.275	0.255	0.270	27,200	0.2653	3.85%
2024-06-26	0.260	0.255	0.260	0.250	0.280	254,400	65,878	0.2590	0.260	0.255	0.260	0.250	0.280	254,400	0.2590	-5.45%
2024-06-25	0.275	0.270	0.275	0.270	0.280	113,600	30,998	0.2729	0.275	0.270	0.275	0.270	0.280	113,600	0.2729	-3.51%
2024-06-24	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2024-06-21	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-1.72%
2024-06-20	0.290	0.285	0.290	0.280	0.305	113,200	32,320	0.2855	0.290	0.285	0.290	0.280	0.305	113,200	0.2855	-1.69%
2024-06-19	0.295	0.290	0.295	0.285	0.295	64,800	18,640	0.2877	0.295	0.290	0.295	0.285	0.295	64,800	0.2877	-1.67%
2024-06-18	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-06-17	0.300	0.285	0.305	0.300	0.310	236,000	71,142	0.3014	0.300	0.285	0.305	0.300	0.310	236,000	0.3014	3.45%
2024-06-14	0.290	0.290	0.300	0.285	0.300	65,600	19,498	0.2972	0.290	0.290	0.300	0.285	0.300	65,600	0.2972	-1.69%
2024-06-13	0.295	0.290	0.295	0.285	0.295	241,200	69,866	0.2897	0.295	0.290	0.295	0.285	0.295	241,200	0.2897	0.00%
2024-06-12	0.295	0.285	0.295	0.285	0.295	39,200	11,374	0.2902	0.295	0.285	0.295	0.285	0.295	39,200	0.2902	1.72%
2024-06-11	0.290	0.285	0.290	0.275	0.290	206,400	57,756	0.2798	0.290	0.285	0.290	0.275	0.290	206,400	0.2798	5.45%
2024-06-07	0.275	0.275	0.280	0.275	0.290	263,600	73,588	0.2792	0.275	0.275	0.280	0.275	0.290	263,600	0.2792	-1.79%
2024-06-06	0.280	0.275	0.280	0.275	0.290	243,600	68,000	0.2791	0.280	0.275	0.280	0.275	0.290	243,600	0.2791	-1.75%
2024-06-05	0.285	0.280	0.290	0.280	0.295	161,600	45,814	0.2835	0.285	0.280	0.290	0.280	0.295	161,600	0.2835	-3.39%
2024-06-04	0.295	0.290	0.295	0.280	0.295	88,400	25,178	0.2848	0.295	0.290	0.295	0.280	0.295	88,400	0.2848	0.00%
2024-06-03	0.295	0.285	0.300	0.295	0.305	49,200	14,580	0.2963	0.295	0.285	0.300	0.295	0.305	49,200	0.2963	0.00%
2024-05-31	0.295	0.290	0.295	0.280	0.300	139,200	40,200	0.2888	0.295	0.290	0.295	0.280	0.300	139,200	0.2888	1.72%
2024-05-30	0.290	0.280	0.300	0.280	0.290	218,400	62,284	0.2852	0.290	0.280	0.300	0.280	0.290	218,400	0.2852	-3.33%
2024-05-29	0.300	0.295	0.300	0.295	0.315	568,800	170,916	0.3005	0.300	0.295	0.300	0.295	0.315	568,800	0.3005	-4.76%
2024-05-28	0.315	0.300	0.315	0.305	0.315	138,000	42,614	0.3088	0.315	0.300	0.315	0.305	0.315	138,000	0.3088	0.00%
2024-05-27	0.315	0.315	0.320	0.310	0.315	5,600	1,756	0.3136	0.315	0.315	0.320	0.310	0.315	5,600	0.3136	0.00%
2024-05-24	0.315	0.310	0.315	0.310	0.315	232,400	72,834	0.3134	0.315	0.310	0.315	0.310	0.315	232,400	0.3134	1.61%
2024-05-23	0.310	0.310	0.320	0.305	0.315	91,200	28,306	0.3104	0.310	0.310	0.320	0.305	0.315	91,200	0.3104	-1.59%
2024-05-22	0.315	0.315	0.320	0.310	0.315	313,600	97,916	0.3122	0.315	0.315	0.320	0.310	0.315	313,600	0.3122	1.61%
2024-05-21	0.310	0.310	0.320	0.305	0.325	726,800	228,872	0.3149	0.310	0.310	0.320	0.305	0.325	726,800	0.3149	-7.46%
2024-05-20	0.335	0.330	0.335	0.330	0.345	228,400	76,230	0.3338	0.335	0.330	0.335	0.330	0.345	228,400	0.3338	3.08%
2024-05-17	0.325	0.325	0.335	0.325	0.345	742,400	245,032	0.3301	0.325	0.325	0.335	0.325	0.345	742,400	0.3301	-5.80%
2024-05-16	0.345	0.340	0.345	0.325	0.350	1,006,400	336,380	0.3342	0.345	0.340	0.345	0.325	0.350	1,006,400	0.3342	2.99%
2024-05-14	0.335	0.330	0.335	0.325	0.345	276,400	93,278	0.3375	0.335	0.330	0.335	0.325	0.345	276,400	0.3375	-2.90%
2024-05-13	0.345	0.330	0.340	0.330	0.345	480,800	162,658	0.3383	0.345	0.330	0.340	0.330	0.345	480,800	0.3383	0.00%
2024-05-10	0.345	0.340	0.345	0.335	0.350	90,800	30,946	0.3408	0.345	0.340	0.345	0.335	0.350	90,800	0.3408	0.00%
2024-05-09	0.345	0.340	0.345	0.335	0.355	618,000	212,704	0.3442	0.345	0.340	0.345	0.335	0.355	618,000	0.3442	0.00%
2024-05-08	0.345	0.330	0.345	0.335	0.350	287,200	97,698	0.3402	0.345	0.330	0.345	0.335	0.350	287,200	0.3402	-2.82%
2024-05-07	0.355	0.350	0.360	0.340	0.375	915,600	325,094	0.3551	0.355	0.350	0.360	0.340	0.375	915,600	0.3551	0.00%
2024-05-06	0.355	0.350	0.355	0.325	0.355	1,886,000	646,838	0.3430	0.355	0.350	0.355	0.325	0.355	1,886,000	0.3430	9.23%
2024-05-03	0.325	0.320	0.325	0.305	0.330	582,000	188,090	0.3232	0.325	0.320	0.325	0.305	0.330	582,000	0.3232	3.17%
2024-05-02	0.315	0.310	0.315	0.290	0.320	498,000	155,380	0.3120	0.315	0.310	0.315	0.290	0.320	498,000	0.3120	1.61%
2024-04-30	0.310	0.305	0.310	0.300	0.315	219,200	67,702	0.3089	0.310	0.305	0.310	0.300	0.315	219,200	0.3089	0.00%
2024-04-29	0.310	0.305	0.310	0.295	0.310	671,200	202,786	0.3021	0.310	0.305	0.310	0.295	0.310	671,200	0.3021	5.08%
2024-04-26	0.295	0.285	0.295	0.280	0.295	278,800	78,734	0.2824	0.295	0.285	0.295	0.280	0.295	278,800	0.2824	0.00%
2024-04-25	0.295	0.290	0.295	0.280	0.295	43,600	12,424	0.2850	0.295	0.290	0.295	0.280	0.295	43,600	0.2850	1.72%
2024-04-24	0.290	0.290	0.300	0.280	0.295	621,200	179,048	0.2882	0.290	0.290	0.300	0.280	0.295	621,200	0.2882	0.00%
2024-04-23	0.290	0.280	0.290	0.280	0.300	266,800	77,494	0.2905	0.290	0.280	0.290	0.280	0.300	266,800	0.2905	0.00%
2024-04-22	0.290	0.280	0.290	0.290	0.295	54,800	15,942	0.2909	0.290	0.280	0.290	0.290	0.295	54,800	0.2909	0.00%
2024-04-19	0.290	0.280	0.290	0.275	0.290	212,400	59,160	0.2785	0.290	0.280	0.290	0.275	0.290	212,400	0.2785	-3.33%
2024-04-18	0.300	0.295	0.300	0.280	0.300	107,200	31,448	0.2934	0.300	0.295	0.300	0.280	0.300	107,200	0.2934	3.45%
2024-04-17	0.290	0.285	0.295	0.285	0.295	23,600	6,746	0.2858	0.290	0.285	0.295	0.285	0.295	23,600	0.2858	-1.69%
2024-04-16	0.295	0.285	0.300	0.275	0.300	36,400	10,306	0.2831	0.295	0.285	0.300	0.275	0.300	36,400	0.2831	-1.67%
2024-04-15	0.300	0.295	0.300	0.290	0.310	48,800	14,256	0.2921	0.300	0.295	0.300	0.290	0.310	48,800	0.2921	0.00%
2024-04-12	0.300	0.290	0.305	0.300	0.320	570,400	173,842	0.3048	0.300	0.290	0.305	0.300	0.320	570,400	0.3048	-6.25%
2024-04-11	0.320	0.310	0.315	0.305	0.320	195,200	60,390	0.3094	0.320	0.310	0.315	0.305	0.320	195,200	0.3094	1.59%
2024-04-10	0.315	0.315	0.320	0.310	0.340	1,191,200	385,402	0.3235	0.315	0.315	0.320	0.310	0.340	1,191,200	0.3235	1.61%
2024-04-09	0.310	0.305	0.310	0.300	0.315	355,200	109,794	0.3091	0.310	0.305	0.310	0.300	0.315	355,200	0.3091	3.33%
2024-04-08	0.300	0.300	0.305	0.300	0.310	438,000	133,500	0.3048	0.300	0.300	0.305	0.300	0.310	438,000	0.3048	-3.23%
2024-04-05	0.310	0.305	0.310	0.285	0.310	760,400	224,592	0.2954	0.310	0.305	0.310	0.285	0.310	760,400	0.2954	3.33%
2024-04-03	0.300	0.300	0.305	0.300	0.310	599,200	181,584	0.3030	0.300	0.300	0.305	0.300	0.310	599,200	0.3030	-1.64%
2024-04-02	0.305	0.295	0.305	0.280	0.305	1,426,000	419,298	0.2940	0.305	0.295	0.305	0.280	0.305	1,426,000	0.2940	3.39%
2024-03-28	0.295	0.290	0.295	0.290	0.320	1,016,400	310,830	0.3058	0.295	0.290	0.295	0.290	0.320	1,016,400	0.3058	3.51%
2024-03-27	0.285	0.280	0.285	0.285	0.295	122,000	35,032	0.2871	0.285	0.280	0.285	0.285	0.295	122,000	0.2871	-5.00%
2024-03-26	0.300	0.300	0.310	0.300	0.315	8,579,200	2,637,552	0.3074	0.300	0.300	0.310	0.300	0.315	8,579,200	0.3074	-6.25%
2024-03-25	0.320	0.310	0.320	0.305	0.325	2,208,000	693,458	0.3141	0.320	0.310	0.320	0.305	0.325	2,208,000	0.3141	6.67%
2024-03-22	0.300	0.285	0.300	0.295	0.345	290,400	88,508	0.3048	0.300	0.285	0.300	0.295	0.345	290,400	0.3048	-3.23%
2024-03-21	0.310	0.300	0.310	0.295	0.315	759,200	232,610	0.3064	0.310	0.300	0.310	0.295	0.315	759,200	0.3064	-1.59%
2024-03-20	0.315	0.305	0.315	0.265	0.320	420,400	122,742	0.2920	0.315	0.305	0.315	0.265	0.320	420,400	0.2920	14.55%
2024-03-19	0.275	0.260	0.275	0.270	0.275	62,400	16,974	0.2720	0.275	0.260	0.275	0.270	0.275	62,400	0.2720	0.00%
2024-03-18	0.275	0.270	0.275	0.275	0.275	62,000	16,828	0.2714	0.275	0.270	0.275	0.275	0.275	62,000	0.2714	1.85%
2024-03-15	0.270	0.260	0.270	0.250	0.280	1,111,200	287,674	0.2589	0.270	0.260	0.270	0.250	0.280	1,111,200	0.2589	0.00%
2024-03-14	0.270	0.270	0.280	0.265	0.290	60,000	16,328	0.2721	0.270	0.270	0.280	0.265	0.290	60,000	0.2721	-3.57%
2024-03-13	0.280	0.275	0.280	0.270	0.280	148,400	40,352	0.2719	0.280	0.275	0.280	0.270	0.280	148,400	0.2719	0.00%
2024-03-12	0.280	0.275	0.280	0.270	0.290	239,400	67,010	0.2799	0.280	0.275	0.280	0.270	0.290	239,400	0.2799	1.82%
2024-03-11	0.275	0.265	0.275	0.270	0.285	116,800	31,990	0.2739	0.275	0.265	0.275	0.270	0.285	116,800	0.2739	0.00%
2024-03-08	0.275	0.270	0.280	0.255	0.280	687,600	182,798	0.2658	0.275	0.270	0.280	0.255	0.280	687,600	0.2658	1.85%
2024-03-07	0.270	0.265	0.270	0.270	0.285	544,800	149,476	0.2744	0.270	0.265	0.270	0.270	0.285	544,800	0.2744	0.00%
2024-03-06	0.270	0.265	0.270	0.260	0.280	622,000	169,144	0.2719	0.270	0.265	0.270	0.260	0.280	622,000	0.2719	0.00%
2024-03-05	0.270	0.255	0.270	0.265	0.280	67,600	18,202	0.2693	0.270	0.255	0.270	0.265	0.280	67,600	0.2693	-1.82%
2024-03-04	0.275	0.265	0.280	0.260	0.275	350,400	94,912	0.2709	0.275	0.265	0.280	0.260	0.275	350,400	0.2709	3.77%
2024-03-01	0.265	0.255	0.280	0.255	0.285	114,000	30,140	0.2644	0.265	0.255	0.280	0.255	0.285	114,000	0.2644	-3.64%
2024-02-29	0.275	0.270	0.280	0.265	0.285	720,800	199,916	0.2774	0.275	0.270	0.280	0.265	0.285	720,800	0.2774	0.00%
2024-02-28	0.275	0.265	0.275	0.260	0.280	560,400	153,264	0.2735	0.275	0.265	0.275	0.260	0.280	560,400	0.2735	-1.79%
2024-02-27	0.280	0.260	0.280	0.260	0.285	127,200	35,318	0.2777	0.280	0.260	0.280	0.260	0.285	127,200	0.2777	-1.75%
2024-02-26	0.285	0.275	0.285	0.275	0.285	250,000	70,318	0.2813	0.285	0.275	0.285	0.275	0.285	250,000	0.2813	0.00%
2024-02-23	0.285	0.275	0.280	0.275	0.285	652,000	180,648	0.2771	0.285	0.275	0.280	0.275	0.285	652,000	0.2771	3.64%
2024-02-22	0.275	0.265	0.275	0.260	0.280	1,334,800	355,626	0.2664	0.275	0.265	0.275	0.260	0.280	1,334,800	0.2664	7.84%
2024-02-21	0.255	0.255	0.260	0.240	0.260	630,800	158,596	0.2514	0.255	0.255	0.260	0.240	0.260	630,800	0.2514	5.37%
2024-02-20	0.242	0.236	0.242	0.226	0.244	493,200	114,244	0.2316	0.242	0.236	0.242	0.226	0.244	493,200	0.2316	2.98%
2024-02-19	0.235	0.232	0.234	0.232	0.245	178,400	41,646	0.2334	0.235	0.232	0.234	0.232	0.245	178,400	0.2334	0.00%
2024-02-16	0.235	0.227	0.235	0.219	0.236	404,400	93,081	0.2302	0.235	0.227	0.235	0.219	0.236	404,400	0.2302	4.44%
2024-02-15	0.225	0.220	0.225	0.218	0.249	890,800	198,517	0.2229	0.225	0.220	0.225	0.218	0.249	890,800	0.2229	-4.26%
2024-02-14	0.235	0.226	0.235	0.218	0.235	1,048,800	232,579	0.2218	0.235	0.226	0.235	0.218	0.235	1,048,800	0.2218	4.44%
2024-02-09	0.225	0.220	0.225	0.218	0.233	1,092,400	245,755	0.2250	0.225	0.220	0.225	0.218	0.233	1,092,400	0.2250	-6.64%
2024-02-08	0.241	0.241	0.250	0.241	0.250	283,600	69,764	0.2460	0.241	0.241	0.250	0.241	0.250	283,600	0.2460	-1.23%
2024-02-07	0.244	0.232	0.241	0.230	0.255	390,800	95,127	0.2434	0.244	0.232	0.241	0.230	0.255	390,800	0.2434	-1.61%
2024-02-06	0.248	0.236	0.245	0.230	0.248	411,200	95,565	0.2324	0.248	0.236	0.245	0.230	0.248	411,200	0.2324	9.25%
2024-02-05	0.227	0.210	0.224	0.225	0.228	309,600	69,726	0.2252	0.227	0.210	0.224	0.225	0.228	309,600	0.2252	0.89%
2024-02-02	0.225	0.219	0.222	0.219	0.230	168,800	37,436	0.2218	0.225	0.219	0.222	0.219	0.230	168,800	0.2218	2.74%
2024-02-01	0.219	0.219	0.222	0.218	0.241	952,000	214,670	0.2255	0.219	0.219	0.222	0.218	0.241	952,000	0.2255	-7.59%
2024-01-31	0.237	0.230	0.234	0.230	0.246	2,030,800	481,747	0.2372	0.237	0.230	0.234	0.230	0.246	2,030,800	0.2372	-7.06%
2024-01-30	0.255	0.243	0.255	0.243	0.270	1,791,600	441,019	0.2462	0.255	0.243	0.255	0.243	0.270	1,791,600	0.2462	2.00%
2024-01-29	0.250	0.250	0.255	0.242	0.270	428,800	106,921	0.2493	0.250	0.250	0.255	0.242	0.270	428,800	0.2493	-7.41%
2024-01-26	0.270	0.260	0.270	0.270	0.285	16,800	4,618	0.2749	0.270	0.260	0.270	0.270	0.285	16,800	0.2749	0.00%
2024-01-25	0.270	0.265	0.270	0.260	0.270	696,000	183,132	0.2631	0.270	0.265	0.270	0.260	0.270	696,000	0.2631	3.85%
2024-01-24	0.260	0.250	0.260	0.237	0.260	178,800	45,040	0.2519	0.260	0.250	0.260	0.237	0.260	178,800	0.2519	1.96%
2024-01-23	0.255	0.233	0.255	0.232	0.255	120,400	30,083	0.2499	0.255	0.233	0.255	0.232	0.255	120,400	0.2499	0.00%
2024-01-22	0.255	0.245	0.255	0.242	0.255	832,400	208,867	0.2509	0.255	0.245	0.255	0.242	0.255	832,400	0.2509	0.00%
2024-01-19	0.255	0.241	0.255	0.240	0.260	388,800	96,696	0.2487	0.255	0.241	0.255	0.240	0.260	388,800	0.2487	2.00%
2024-01-18	0.250	0.240	0.247	0.242	0.250	126,400	30,828	0.2439	0.250	0.240	0.247	0.242	0.250	126,400	0.2439	0.00%
2024-01-17	0.250	0.250	0.255	0.239	0.260	1,197,200	294,305	0.2458	0.250	0.250	0.255	0.239	0.260	1,197,200	0.2458	-3.85%
2024-01-16	0.260	0.250	0.260	0.232	0.265	366,400	91,795	0.2505	0.260	0.250	0.260	0.232	0.265	366,400	0.2505	4.00%
2024-01-15	0.250	0.245	0.247	0.245	0.260	128,000	31,948	0.2496	0.250	0.245	0.247	0.245	0.260	128,000	0.2496	2.04%
2024-01-12	0.245	0.238	0.243	0.230	0.260	2,791,600	668,858	0.2396	0.245	0.238	0.243	0.230	0.260	2,791,600	0.2396	-3.92%
2024-01-11	0.255	0.248	0.255	0.232	0.265	166,000	41,389	0.2493	0.255	0.248	0.255	0.232	0.265	166,000	0.2493	4.51%
2024-01-10	0.244	0.240	0.241	0.235	0.245	171,600	41,736	0.2432	0.244	0.240	0.241	0.235	0.245	171,600	0.2432	-0.81%
2024-01-09	0.246	0.234	0.243	0.231	0.248	14,800	3,520	0.2378	0.246	0.234	0.243	0.231	0.248	14,800	0.2378	1.65%
2024-01-08	0.242	0.238	0.239	0.235	0.246	81,200	19,543	0.2407	0.242	0.238	0.239	0.235	0.246	81,200	0.2407	-1.63%
2024-01-05	0.246	0.242	0.246	0.240	0.250	718,400	174,698	0.2432	0.246	0.242	0.246	0.240	0.250	718,400	0.2432	-3.53%
2024-01-04	0.255	0.246	0.255	0.250	0.260	937,200	234,528	0.2502	0.255	0.246	0.255	0.250	0.260	937,200	0.2502	-1.92%
2024-01-03	0.260	0.250	0.260	0.240	0.260	2,282,400	571,468	0.2504	0.260	0.250	0.260	0.240	0.260	2,282,400	0.2504	-5.45%
2024-01-02	0.275	0.255	0.275	0.280	0.280	8,800	2,422	0.2752	0.275	0.255	0.275	0.280	0.280	8,800	0.2752	-1.79%
2023-12-29	0.280	0.270	0.280	0.275	0.280	140,000	38,704	0.2765	0.280	0.270	0.280	0.275	0.280	140,000	0.2765	0.00%
2023-12-28	0.280	0.270	0.280	0.270	0.280	414,400	114,658	0.2767	0.280	0.270	0.280	0.270	0.280	414,400	0.2767	1.82%
2023-12-27	0.275	0.260	0.275	0.260	0.275	264,800	69,676	0.2631	0.275	0.260	0.275	0.260	0.275	264,800	0.2631	0.00%
2023-12-22	0.275	0.275	0.285	0.270	0.285	21,600	6,030	0.2792	0.275	0.275	0.285	0.270	0.285	21,600	0.2792	-3.51%
2023-12-21	0.285	0.280	0.285	0.275	0.285	210,800	58,812	0.2790	0.285	0.280	0.285	0.275	0.285	210,800	0.2790	3.64%
2023-12-20	0.275	0.275	0.285	0.250	0.275	183,600	47,784	0.2603	0.275	0.275	0.285	0.250	0.275	183,600	0.2603	0.00%
2023-12-19	0.275	0.270	0.280	0.260	0.275	92,800	25,116	0.2706	0.275	0.270	0.280	0.260	0.275	92,800	0.2706	1.85%
2023-12-18	0.270	0.270	0.280	0.255	0.290	151,200	40,300	0.2665	0.270	0.270	0.280	0.255	0.290	151,200	0.2665	-1.82%
2023-12-15	0.275	0.275	0.290	0.275	0.290	401,200	115,998	0.2891	0.275	0.275	0.290	0.275	0.290	401,200	0.2891	-1.79%
2023-12-14	0.280	0.260	0.280	0.265	0.295	175,600	50,222	0.2860	0.280	0.260	0.280	0.265	0.295	175,600	0.2860	-3.45%
2023-12-13	0.290	0.270	0.290	0.265	0.290	99,200	27,352	0.2757	0.290	0.270	0.290	0.265	0.290	99,200	0.2757	3.57%
2023-12-12	0.280	0.260	0.280	0.260	0.295	632,800	173,182	0.2737	0.280	0.260	0.280	0.260	0.295	632,800	0.2737	7.69%
2023-12-11	0.260	0.250	0.260	0.250	0.260	150,800	38,876	0.2578	0.260	0.250	0.260	0.250	0.260	150,800	0.2578	1.96%
2023-12-08	0.255	0.250	0.270	0.250	0.270	664,400	171,306	0.2578	0.255	0.250	0.270	0.250	0.270	664,400	0.2578	-1.92%
2023-12-07	0.260	0.265	0.270	0.260	0.270	1,115,600	291,758	0.2615	0.260	0.265	0.270	0.260	0.270	1,115,600	0.2615	-3.70%
2023-12-06	0.270	0.260	0.270	0.260	0.285	779,600	211,500	0.2713	0.270	0.260	0.270	0.260	0.285	779,600	0.2713	-1.82%
2023-12-05	0.275	0.270	0.280	0.270	0.290	1,007,600	277,514	0.2754	0.275	0.270	0.280	0.270	0.290	1,007,600	0.2754	-6.78%
2023-12-04	0.295	0.285	0.295	0.275	0.295	60,800	17,066	0.2807	0.295	0.285	0.295	0.275	0.295	60,800	0.2807	1.72%
2023-12-01	0.290	0.290	0.300	0.290	0.295	422,800	122,654	0.2901	0.290	0.290	0.300	0.290	0.295	422,800	0.2901	-1.69%
2023-11-30	0.295	0.295	0.310	0.295	0.310	27,200	8,188	0.3010	0.295	0.295	0.310	0.295	0.310	27,200	0.3010	-3.28%
2023-11-29	0.305	0.295	0.305	0.290	0.305	140,800	42,206	0.2998	0.305	0.295	0.305	0.290	0.305	140,800	0.2998	0.00%
2023-11-28	0.305	0.300	0.305	0.290	0.305	74,800	22,348	0.2988	0.305	0.300	0.305	0.290	0.305	74,800	0.2988	3.39%
2023-11-27	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2023-11-24	0.295	0.295	0.310	0.290	0.315	115,600	34,946	0.3023	0.295	0.295	0.310	0.290	0.315	115,600	0.3023	-1.67%
2023-11-23	0.300	0.310	0.320	0.290	0.310	233,200	70,648	0.3030	0.300	0.310	0.320	0.290	0.310	233,200	0.3030	-3.23%
2023-11-22	0.310	0.300	0.320	0.290	0.310	197,600	59,682	0.3020	0.310	0.300	0.320	0.290	0.310	197,600	0.3020	3.33%
2023-11-21	0.300	0.295	0.305	0.300	0.310	194,000	59,238	0.3054	0.300	0.295	0.305	0.300	0.310	194,000	0.3054	-3.23%
2023-11-20	0.310	0.310	0.325	0.310	0.330	566,800	178,248	0.3145	0.310	0.310	0.325	0.310	0.330	566,800	0.3145	-6.06%
2023-11-17	0.330	0.320	0.330	0.315	0.330	117,200	37,886	0.3233	0.330	0.320	0.330	0.315	0.330	117,200	0.3233	3.13%
2023-11-16	0.320	0.320	0.325	0.310	0.325	64,400	20,624	0.3202	0.320	0.320	0.325	0.310	0.325	64,400	0.3202	1.59%
2023-11-15	0.315	0.315	0.325	0.315	0.320	1,335,200	426,340	0.3193	0.315	0.315	0.325	0.315	0.320	1,335,200	0.3193	-1.56%
2023-11-14	0.320	0.310	0.320	0.300	0.320	4,775,600	1,501,252	0.3144	0.320	0.310	0.320	0.300	0.320	4,775,600	0.3144	0.00%
2023-11-13	0.320	0.310	0.325	0.300	0.320	571,600	176,668	0.3091	0.320	0.310	0.325	0.300	0.320	571,600	0.3091	-1.54%
2023-11-10	0.325	0.310	0.325	0.310	0.345	1,206,400	381,996	0.3166	0.325	0.310	0.325	0.310	0.345	1,206,400	0.3166	-1.52%
2023-11-09	0.330	0.320	0.330	0.330	0.350	89,600	30,296	0.3381	0.330	0.320	0.330	0.330	0.350	89,600	0.3381	-2.94%
2023-11-08	0.340	0.340	0.350	0.340	0.350	634,800	218,220	0.3438	0.340	0.340	0.350	0.340	0.350	634,800	0.3438	1.49%
2023-11-07	0.335	0.335	0.340	0.315	0.345	291,200	98,014	0.3366	0.335	0.335	0.340	0.315	0.345	291,200	0.3366	4.69%
2023-11-06	0.320	0.320	0.335	0.300	0.350	788,400	261,036	0.3311	0.320	0.320	0.335	0.300	0.350	788,400	0.3311	6.67%
2023-11-03	0.300	0.300	0.305	0.295	0.310	216,400	64,930	0.3000	0.300	0.300	0.305	0.295	0.310	216,400	0.3000	1.69%
2023-11-02	0.295	0.295	0.305	0.295	0.300	211,200	63,026	0.2984	0.295	0.295	0.305	0.295	0.300	211,200	0.2984	-3.28%
2023-11-01	0.305	0.300	0.320	0.305	0.320	125,200	38,456	0.3072	0.305	0.300	0.320	0.305	0.320	125,200	0.3072	-1.61%
2023-10-31	0.310	0.310	0.320	0.300	0.310	243,200	74,956	0.3082	0.310	0.310	0.320	0.300	0.310	243,200	0.3082	0.00%
2023-10-30	0.310	0.310	0.315	0.300	0.320	455,600	139,576	0.3064	0.310	0.310	0.315	0.300	0.320	455,600	0.3064	1.64%
2023-10-27	0.305	0.300	0.310	0.285	0.315	615,600	192,074	0.3120	0.305	0.300	0.310	0.285	0.315	615,600	0.3120	1.67%
2023-10-26	0.300	0.285	0.300	0.285	0.305	384,000	113,024	0.2943	0.300	0.285	0.300	0.285	0.305	384,000	0.2943	1.69%
2023-10-25	0.295	0.300	0.305	0.295	0.315	679,200	203,874	0.3002	0.295	0.300	0.305	0.295	0.315	679,200	0.3002	-3.28%
2023-10-24	0.305	0.305	0.315	0.300	0.355	516,800	161,418	0.3123	0.305	0.305	0.315	0.300	0.355	516,800	0.3123	0.00%
2023-10-20	0.305	0.300	0.310	0.300	0.320	338,400	102,518	0.3029	0.305	0.300	0.310	0.300	0.320	338,400	0.3029	0.00%
2023-10-19	0.305	0.300	0.305	0.300	0.320	195,600	59,436	0.3039	0.305	0.300	0.305	0.300	0.320	195,600	0.3039	-3.17%
2023-10-18	0.315	0.305	0.315	0.300	0.320	532,800	163,072	0.3061	0.315	0.305	0.315	0.300	0.320	532,800	0.3061	-1.56%
2023-10-17	0.320	0.315	0.325	0.315	0.340	348,400	113,822	0.3267	0.320	0.315	0.325	0.315	0.340	348,400	0.3267	0.00%
2023-10-16	0.320	0.315	0.320	0.315	0.340	865,600	278,280	0.3215	0.320	0.315	0.320	0.315	0.340	865,600	0.3215	-5.88%
2023-10-13	0.340	0.335	0.340	0.330	0.350	1,047,200	356,070	0.3400	0.340	0.335	0.340	0.330	0.350	1,047,200	0.3400	-8.11%
2023-10-12	0.370	0.365	0.370	0.330	0.395	4,260,800	1,479,868	0.3473	0.370	0.365	0.370	0.330	0.395	4,260,800	0.3473	-1.33%
2023-10-11	0.375	0.365	0.375	0.360	0.405	2,269,600	847,158	0.3733	0.375	0.365	0.375	0.360	0.405	2,269,600	0.3733	0.00%
2023-10-10	0.375	0.375	0.380	0.320	0.435	11,860,400	4,622,988	0.3898	0.375	0.375	0.380	0.320	0.435	11,860,400	0.3898	10.29%
2023-10-09	0.340	0.340	0.345	0.305	0.460	5,943,200	2,067,332	0.3478	0.340	0.340	0.345	0.305	0.460	5,943,200	0.3478	-25.27%
2023-10-06	0.455	0.450	0.455	0.230	0.540	20,124,400	8,840,696	0.4393	0.455	0.450	0.455	0.230	0.540	20,124,400	0.4393	95.28%
2023-10-05	0.233	0.233	0.239	0.201	0.233	252,400	57,723	0.2287	0.233	0.233	0.239	0.201	0.233	252,400	0.2287	5.91%
2023-10-04	0.220	0.213	0.220	0.200	0.220	110,400	23,906	0.2165	0.220	0.213	0.220	0.200	0.220	110,400	0.2165	0.00%
2023-10-03	0.220	0.211	0.220	0.220	0.236	59,200	13,776	0.2327	0.220	0.211	0.220	0.220	0.236	59,200	0.2327	-6.78%
2023-09-29	0.236	0.230	0.236	0.230	0.240	158,400	37,566	0.2372	0.236	0.230	0.236	0.230	0.240	158,400	0.2372	0.00%
2023-09-28	0.236	0.232	0.236	0.225	0.237	22,800	5,214	0.2287	0.236	0.232	0.236	0.225	0.237	22,800	0.2287	-4.84%
2023-09-27	0.248	0.235	0.248	0.232	0.248	491,200	119,196	0.2427	0.248	0.235	0.248	0.232	0.248	491,200	0.2427	3.33%
2023-09-26	0.240	0.227	0.240	0.227	0.240	151,200	35,688	0.2360	0.240	0.227	0.240	0.227	0.240	151,200	0.2360	1.69%
2023-09-25	0.236	0.227	0.237	0.228	0.237	168,000	39,588	0.2356	0.236	0.227	0.237	0.228	0.237	168,000	0.2356	0.85%
2023-09-22	0.234	0.231	0.234	0.227	0.235	538,800	125,376	0.2327	0.234	0.231	0.234	0.227	0.235	538,800	0.2327	0.00%
2023-09-21	0.234	0.225	0.231	0.225	0.240	137,200	32,371	0.2359	0.234	0.225	0.231	0.225	0.240	137,200	0.2359	-2.50%
2023-09-20	0.240	0.220	0.237	0.230	0.240	186,400	44,142	0.2368	0.240	0.220	0.237	0.230	0.240	186,400	0.2368	4.35%
2023-09-19	0.230	0.230	0.232	0.218	0.235	918,800	204,262	0.2223	0.230	0.230	0.232	0.218	0.235	918,800	0.2223	1.32%
2023-09-18	0.227	0.226	0.227	0.227	0.234	494,400	114,734	0.2321	0.227	0.226	0.227	0.227	0.234	494,400	0.2321	-6.97%
2023-09-15	0.244	0.238	0.241	0.232	0.250	523,600	125,853	0.2404	0.244	0.238	0.241	0.232	0.250	523,600	0.2404	0.41%
2023-09-14	0.243	0.242	0.243	0.241	0.250	610,400	149,274	0.2446	0.243	0.242	0.243	0.241	0.250	610,400	0.2446	-4.71%
2023-09-13	0.255	0.249	0.255	0.246	0.270	3,067,600	778,873	0.2539	0.255	0.249	0.255	0.246	0.270	3,067,600	0.2539	-7.27%
2023-09-12	0.275	0.260	0.275	0.275	0.275	55,200	15,180	0.2750	0.275	0.260	0.275	0.275	0.275	55,200	0.2750	0.00%
2023-09-11	0.275	0.270	0.275	0.270	0.275	616,000	166,374	0.2701	0.275	0.270	0.275	0.270	0.275	616,000	0.2701	0.00%
2023-09-07	0.275	0.275	0.280	0.270	0.280	264,400	72,806	0.2754	0.275	0.275	0.280	0.270	0.280	264,400	0.2754	0.00%
2023-09-06	0.275	0.275	0.280	0.275	0.285	618,000	173,140	0.2802	0.275	0.275	0.280	0.275	0.285	618,000	0.2802	-5.17%
2023-09-05	0.290	0.285	0.290	0.290	0.300	93,600	27,516	0.2940	0.290	0.285	0.290	0.290	0.300	93,600	0.2940	-4.92%
2023-09-04	0.305	0.300	0.305	0.300	0.315	878,400	271,592	0.3092	0.305	0.300	0.305	0.300	0.315	878,400	0.3092	-1.61%
2023-08-31	0.310	0.305	0.310	0.295	0.320	4,309,600	1,306,226	0.3031	0.310	0.305	0.310	0.295	0.320	4,309,600	0.3031	3.33%
2023-08-30	0.300	0.295	0.300	0.290	0.305	416,400	125,422	0.3012	0.300	0.295	0.300	0.290	0.305	416,400	0.3012	0.00%
2023-08-29	0.300	0.290	0.300	0.290	0.300	234,000	68,360	0.2921	0.300	0.290	0.300	0.290	0.300	234,000	0.2921	3.45%
2023-08-28	0.290	0.285	0.290	0.270	0.305	1,750,200	508,127	0.2903	0.290	0.285	0.290	0.270	0.305	1,750,200	0.2903	0.00%
2023-08-25	0.290	0.285	0.290	0.270	0.290	668,400	191,448	0.2864	0.290	0.285	0.290	0.270	0.290	668,400	0.2864	0.00%
2023-08-24	0.290	0.290	0.295	0.290	0.300	1,023,600	298,258	0.2914	0.290	0.290	0.295	0.290	0.300	1,023,600	0.2914	0.00%
2023-08-23	0.290	0.285	0.290	0.280	0.325	577,600	172,020	0.2978	0.290	0.285	0.290	0.280	0.325	577,600	0.2978	-3.33%
2023-08-22	0.300	0.295	0.300	0.280	0.310	627,200	183,952	0.2933	0.300	0.295	0.300	0.280	0.310	627,200	0.2933	-3.23%
2023-08-21	0.310	0.300	0.310	0.300	0.330	602,000	189,860	0.3154	0.310	0.300	0.310	0.300	0.330	602,000	0.3154	-1.59%
2023-08-18	0.315	0.310	0.315	0.305	0.325	820,400	253,802	0.3094	0.315	0.310	0.315	0.305	0.325	820,400	0.3094	-1.56%
2023-08-17	0.320	0.320	0.330	0.310	0.335	442,400	140,904	0.3185	0.320	0.320	0.330	0.310	0.335	442,400	0.3185	0.00%
2023-08-16	0.320	0.320	0.335	0.315	0.340	268,400	86,522	0.3224	0.320	0.320	0.335	0.315	0.340	268,400	0.3224	-5.88%
2023-08-15	0.340	0.320	0.340	0.335	0.345	518,000	177,196	0.3421	0.340	0.320	0.340	0.335	0.345	518,000	0.3421	4.62%
2023-08-14	0.325	0.325	0.335	0.305	0.335	474,400	151,228	0.3188	0.325	0.325	0.335	0.305	0.335	474,400	0.3188	-5.80%
2023-08-11	0.345	0.330	0.345	0.330	0.345	7,600	2,544	0.3347	0.345	0.330	0.345	0.330	0.345	7,600	0.3347	0.00%
2023-08-10	0.345	0.320	0.345	0.340	0.345	163,200	56,284	0.3449	0.345	0.320	0.345	0.340	0.345	163,200	0.3449	4.55%
2023-08-09	0.330	0.330	0.345	0.330	0.355	262,000	91,010	0.3474	0.330	0.330	0.345	0.330	0.355	262,000	0.3474	-4.35%
2023-08-08	0.345	0.335	0.345	0.330	0.360	463,200	162,252	0.3503	0.345	0.335	0.345	0.330	0.360	463,200	0.3503	4.55%
2023-08-07	0.330	0.330	0.335	0.330	0.335	153,200	51,170	0.3340	0.330	0.330	0.335	0.330	0.335	153,200	0.3340	-1.49%
2023-08-04	0.335	0.335	0.340	0.335	0.345	601,600	207,138	0.3443	0.335	0.335	0.340	0.335	0.345	601,600	0.3443	4.69%
2023-08-03	0.320	0.320	0.330	0.320	0.330	78,000	25,388	0.3255	0.320	0.320	0.330	0.320	0.330	78,000	0.3255	-1.54%
2023-08-02	0.325	0.325	0.350	0.325	0.340	50,400	16,942	0.3362	0.325	0.325	0.350	0.325	0.340	50,400	0.3362	-8.45%
2023-08-01	0.355	0.330	0.355	0.330	0.355	195,600	64,778	0.3312	0.355	0.330	0.355	0.330	0.355	195,600	0.3312	7.58%
2023-07-31	0.330	0.330	0.355	0.330	0.360	679,200	238,338	0.3509	0.330	0.330	0.355	0.330	0.360	679,200	0.3509	0.00%
2023-07-28	0.330	0.330	0.340	0.315	0.340	310,000	102,066	0.3292	0.330	0.330	0.340	0.315	0.340	310,000	0.3292	-5.71%
2023-07-27	0.350	0.335	0.350	0.300	0.355	934,800	317,042	0.3392	0.350	0.335	0.350	0.300	0.355	934,800	0.3392	12.90%
2023-07-26	0.310	0.310	0.315	0.310	0.315	258,000	80,470	0.3119	0.310	0.310	0.315	0.310	0.315	258,000	0.3119	0.00%
2023-07-25	0.310	0.310	0.330	0.310	0.340	96,800	32,292	0.3336	0.310	0.310	0.330	0.310	0.340	96,800	0.3336	-4.62%
2023-07-24	0.325	0.320	0.330	0.300	0.325	100,800	30,828	0.3058	0.325	0.320	0.330	0.300	0.325	100,800	0.3058	3.17%
2023-07-21	0.315	0.315	0.320	0.290	0.335	1,451,600	451,122	0.3108	0.315	0.315	0.320	0.290	0.335	1,451,600	0.3108	-5.97%
2023-07-20	0.335	0.330	0.340	0.330	0.340	84,800	28,150	0.3320	0.335	0.330	0.340	0.330	0.340	84,800	0.3320	1.52%
2023-07-19	0.330	0.325	0.330	0.325	0.345	639,200	213,654	0.3343	0.330	0.325	0.330	0.325	0.345	639,200	0.3343	-5.71%
2023-07-18	0.350	0.340	0.350	0.350	0.350	17,600	6,160	0.3500	0.350	0.340	0.350	0.350	0.350	17,600	0.3500	0.00%
2023-07-14	0.350	0.335	0.350	0.325	0.355	656,400	225,028	0.3428	0.350	0.335	0.350	0.325	0.355	656,400	0.3428	1.45%
2023-07-13	0.345	0.345	0.355	0.335	0.355	269,600	92,042	0.3414	0.345	0.345	0.355	0.335	0.355	269,600	0.3414	2.99%
2023-07-12	0.335	0.335	0.350	0.325	0.355	1,004,800	337,674	0.3361	0.335	0.335	0.350	0.325	0.355	1,004,800	0.3361	-2.90%
2023-07-11	0.345	0.345	0.350	0.340	0.360	713,600	248,852	0.3487	0.345	0.345	0.350	0.340	0.360	713,600	0.3487	-5.48%
2023-07-10	0.365	0.355	0.370	0.355	0.370	118,800	43,388	0.3652	0.365	0.355	0.370	0.355	0.370	118,800	0.3652	-1.35%
2023-07-07	0.370	0.355	0.370	0.355	0.380	401,200	147,786	0.3684	0.370	0.355	0.370	0.355	0.380	401,200	0.3684	0.00%
2023-07-06	0.370	0.365	0.370	0.360	0.375	1,194,400	441,374	0.3695	0.370	0.365	0.370	0.360	0.375	1,194,400	0.3695	1.37%
2023-07-05	0.365	0.365	0.375	0.355	0.385	343,600	127,398	0.3708	0.365	0.365	0.375	0.355	0.385	343,600	0.3708	-1.35%
2023-07-04	0.370	0.370	0.380	0.370	0.390	252,400	96,310	0.3816	0.370	0.370	0.380	0.370	0.390	252,400	0.3816	-6.33%
2023-07-03	0.395	0.390	0.395	0.380	0.400	2,465,200	960,630	0.3897	0.395	0.390	0.395	0.380	0.400	2,465,200	0.3897	0.00%
2023-06-30	0.395	0.390	0.395	0.325	0.395	5,820,400	2,087,492	0.3587	0.395	0.390	0.395	0.325	0.395	5,820,400	0.3587	12.86%
2023-06-29	0.350	0.325	0.350	0.325	0.360	1,650,400	565,178	0.3424	0.350	0.325	0.350	0.325	0.360	1,650,400	0.3424	7.69%
2023-06-28	0.325	0.320	0.330	0.320	0.330	225,600	73,118	0.3241	0.325	0.320	0.330	0.320	0.330	225,600	0.3241	-1.52%
2023-06-27	0.330	0.320	0.330	0.330	0.340	122,800	40,624	0.3308	0.330	0.320	0.330	0.330	0.340	122,800	0.3308	0.00%
2023-06-26	0.330	0.325	0.330	0.325	0.355	373,200	126,134	0.3380	0.330	0.325	0.330	0.325	0.355	373,200	0.3380	0.00%
2023-06-23	0.330	0.330	0.335	0.320	0.355	74,000	24,486	0.3309	0.330	0.330	0.335	0.320	0.355	74,000	0.3309	0.00%
2023-06-21	0.330	0.325	0.330	0.290	0.350	3,426,400	1,067,558	0.3116	0.330	0.325	0.330	0.290	0.350	3,426,400	0.3116	-8.33%
2023-06-20	0.360	0.360	0.375	0.345	0.365	942,400	331,498	0.3518	0.360	0.360	0.375	0.345	0.365	942,400	0.3518	-2.70%
2023-06-19	0.370	0.370	0.390	0.350	0.395	442,800	162,214	0.3663	0.370	0.370	0.390	0.350	0.395	442,800	0.3663	-6.33%
2023-06-16	0.395	0.390	0.395	0.375	0.435	591,600	234,122	0.3957	0.395	0.390	0.395	0.375	0.435	591,600	0.3957	1.28%
2023-06-15	0.390	0.370	0.390	0.390	0.390	108,800	41,432	0.3808	0.390	0.370	0.390	0.390	0.390	108,800	0.3808	2.63%
2023-06-14	0.380	0.380	0.390	0.365	0.400	167,200	65,980	0.3946	0.380	0.380	0.390	0.365	0.400	167,200	0.3946	0.00%
2023-06-13	0.380	0.370	0.380	0.370	0.395	379,200	144,974	0.3823	0.380	0.370	0.380	0.370	0.395	379,200	0.3823	0.00%
2023-06-12	0.380	0.375	0.380	0.375	0.380	30,400	11,474	0.3774	0.380	0.375	0.380	0.375	0.380	30,400	0.3774	0.00%
2023-06-09	0.380	0.375	0.380	0.360	0.405	87,600	33,688	0.3846	0.380	0.375	0.380	0.360	0.405	87,600	0.3846	-5.00%
2023-06-08	0.400	0.390	0.395	0.390	0.405	297,200	118,606	0.3991	0.400	0.390	0.395	0.390	0.405	297,200	0.3991	-3.61%
2023-06-07	0.415	0.365	0.415	0.400	0.415	134,800	54,086	0.4012	0.415	0.365	0.415	0.400	0.415	134,800	0.4012	3.75%
2023-06-06	0.400	0.380	0.400	0.365	0.400	54,000	20,122	0.3726	0.400	0.380	0.400	0.365	0.400	54,000	0.3726	0.00%
2023-06-05	0.400	0.395	0.400	0.380	0.410	475,200	193,108	0.4064	0.400	0.395	0.400	0.380	0.410	475,200	0.4064	-2.44%
2023-06-02	0.410	0.380	0.415	0.395	0.435	584,800	238,686	0.4081	0.410	0.380	0.415	0.395	0.435	584,800	0.4081	2.50%
2023-06-01	0.400	0.390	0.400	0.350	0.445	796,400	315,028	0.3956	0.400	0.390	0.400	0.350	0.445	796,400	0.3956	2.56%
2023-05-31	0.390	0.360	0.390	0.385	0.390	103,200	40,048	0.3881	0.390	0.360	0.390	0.385	0.390	103,200	0.3881	-2.50%
2023-05-30	0.400	0.395	0.400	0.390	0.400	285,200	113,436	0.3977	0.400	0.395	0.400	0.390	0.400	285,200	0.3977	0.00%
2023-05-29	0.400	0.395	0.400	0.390	0.415	80,400	32,208	0.4006	0.400	0.395	0.400	0.390	0.415	80,400	0.4006	-5.88%
2023-05-25	0.425	0.415	0.425	0.420	0.430	102,400	43,258	0.4224	0.425	0.415	0.425	0.420	0.430	102,400	0.4224	-1.16%
2023-05-24	0.430	0.420	0.435	0.420	0.435	21,200	9,022	0.4256	0.430	0.420	0.435	0.420	0.435	21,200	0.4256	-1.15%
2023-05-23	0.435	0.425	0.435	0.435	0.435	11,600	5,046	0.4350	0.435	0.425	0.435	0.435	0.435	11,600	0.4350	0.00%
2023-05-22	0.435	0.420	0.435	0.420	0.440	36,800	16,088	0.4372	0.435	0.420	0.435	0.420	0.440	36,800	0.4372	3.57%
2023-05-19	0.420	0.415	0.440	0.415	0.440	123,200	51,186	0.4155	0.420	0.415	0.440	0.415	0.440	123,200	0.4155	-5.62%
2023-05-18	0.445	0.420	0.450	0.420	0.495	114,400	48,634	0.4251	0.445	0.420	0.450	0.420	0.495	114,400	0.4251	4.71%
2023-05-17	0.425	0.420	0.435	0.410	0.435	33,200	14,134	0.4257	0.425	0.420	0.435	0.410	0.435	33,200	0.4257	-3.41%
2023-05-16	0.440	0.430	0.445	0.435	0.445	257,200	113,142	0.4399	0.440	0.430	0.445	0.435	0.445	257,200	0.4399	0.00%
2023-05-15	0.440	0.435	0.440	0.430	0.445	1,015,200	443,738	0.4371	0.440	0.435	0.440	0.430	0.445	1,015,200	0.4371	0.00%
2023-05-12	0.440	0.430	0.440	0.430	0.450	88,800	39,052	0.4398	0.440	0.430	0.440	0.430	0.450	88,800	0.4398	-2.22%
2023-05-11	0.450	0.440	0.450	0.435	0.450	21,200	9,394	0.4431	0.450	0.440	0.450	0.435	0.450	21,200	0.4431	0.00%
2023-05-10	0.450	0.430	0.450	0.430	0.510	122,800	54,550	0.4442	0.450	0.430	0.450	0.430	0.510	122,800	0.4442	-2.17%
2023-05-09	0.460	0.450	0.460	0.450	0.460	30,800	13,980	0.4539	0.460	0.450	0.460	0.450	0.460	30,800	0.4539	-1.08%
2023-05-08	0.465	0.460	0.465	0.460	0.465	148,800	68,852	0.4627	0.465	0.460	0.465	0.460	0.465	148,800	0.4627	-4.12%
2023-05-05	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2023-05-04	0.485	0.485	0.500	0.465	0.485	22,400	10,510	0.4692	0.485	0.485	0.500	0.465	0.485	22,400	0.4692	2.11%
2023-05-03	0.475	0.465	0.475	0.460	0.475	123,200	57,176	0.4641	0.475	0.465	0.475	0.460	0.475	123,200	0.4641	0.00%
2023-05-02	0.475	0.470	0.475	0.460	0.475	72,000	33,710	0.4682	0.475	0.470	0.475	0.460	0.475	72,000	0.4682	-2.06%
2023-04-28	0.485	0.465	0.485	0.490	0.490	21,600	10,584	0.4900	0.485	0.465	0.485	0.490	0.490	21,600	0.4900	-1.02%
2023-04-27	0.490	0.470	0.490	0.465	0.490	18,800	8,802	0.4682	0.490	0.470	0.490	0.465	0.490	18,800	0.4682	0.00%
2023-04-26	0.490	0.480	0.490	0.480	0.490	197,200	95,176	0.4826	0.490	0.480	0.490	0.480	0.490	197,200	0.4826	0.00%
2023-04-25	0.490	0.470	0.490	0.465	0.490	421,200	202,158	0.4800	0.490	0.470	0.490	0.465	0.490	421,200	0.4800	0.00%
2023-04-24	0.490	0.485	0.490	0.490	0.500	28,800	14,136	0.4908	0.490	0.485	0.490	0.490	0.500	28,800	0.4908	0.00%
2023-04-21	0.490	0.480	0.495	0.480	0.495	70,000	33,892	0.4842	0.490	0.480	0.495	0.480	0.495	70,000	0.4842	0.00%
2023-04-20	0.490	0.480	0.500	0.490	0.510	78,800	38,668	0.4907	0.490	0.480	0.500	0.490	0.510	78,800	0.4907	0.00%
2023-04-19	0.490	0.490	0.510	0.490	0.540	144,400	72,518	0.5022	0.490	0.490	0.510	0.490	0.540	144,400	0.5022	-3.92%
2023-04-18	0.510	0.500	0.530	0.490	0.520	325,200	162,628	0.5001	0.510	0.500	0.530	0.490	0.520	325,200	0.5001	2.00%
2023-04-17	0.500	0.500	0.520	0.500	0.520	50,800	25,604	0.5040	0.500	0.500	0.520	0.500	0.520	50,800	0.5040	-3.85%
2023-04-14	0.520	0.500	0.520	0.500	0.520	80,000	41,552	0.5194	0.520	0.500	0.520	0.500	0.520	80,000	0.5194	4.00%
2023-04-13	0.500	0.500	0.520	0.500	0.520	62,400	31,360	0.5026	0.500	0.500	0.520	0.500	0.520	62,400	0.5026	-3.85%
2023-04-12	0.520	0.500	0.530	0.500	0.530	156,400	78,472	0.5017	0.520	0.500	0.530	0.500	0.530	156,400	0.5017	4.00%
2023-04-11	0.500	0.500	0.540	0.500	0.530	424,800	219,400	0.5165	0.500	0.500	0.540	0.500	0.530	424,800	0.5165	-5.66%
2023-04-06	0.530	0.510	0.530	0.490	0.560	271,600	136,864	0.5039	0.530	0.510	0.530	0.490	0.560	271,600	0.5039	3.92%
2023-04-04	0.510	0.510	0.540	0.510	0.570	241,200	125,932	0.5221	0.510	0.510	0.540	0.510	0.570	241,200	0.5221	-3.77%
2023-04-03	0.530	0.530	0.560	0.530	0.590	51,600	27,940	0.5415	0.530	0.530	0.560	0.530	0.590	51,600	0.5415	-5.36%
2023-03-31	0.560	0.550	0.560	0.530	0.570	209,200	115,588	0.5525	0.560	0.550	0.560	0.530	0.570	209,200	0.5525	0.00%
2023-03-30	0.560	0.540	0.560	0.510	0.570	82,400	42,732	0.5186	0.560	0.540	0.560	0.510	0.570	82,400	0.5186	1.82%
2023-03-29	0.550	0.530	0.570	0.530	0.580	163,600	92,144	0.5632	0.550	0.530	0.570	0.530	0.580	163,600	0.5632	-1.79%
2023-03-28	0.560	0.570	0.580	0.540	0.590	232,000	129,964	0.5602	0.560	0.570	0.580	0.540	0.590	232,000	0.5602	1.82%
2023-03-27	0.550	0.540	0.550	0.540	0.590	280,800	159,880	0.5694	0.550	0.540	0.550	0.540	0.590	280,800	0.5694	-3.51%
2023-03-24	0.570	0.570	0.600	0.550	0.600	260,400	150,692	0.5787	0.570	0.570	0.600	0.550	0.600	260,400	0.5787	1.79%
2023-03-23	0.560	0.520	0.560	0.510	0.560	32,000	16,676	0.5211	0.560	0.520	0.560	0.510	0.560	32,000	0.5211	7.69%
2023-03-22	0.520	0.520	0.530	0.510	0.540	127,200	67,132	0.5278	0.520	0.520	0.530	0.510	0.540	127,200	0.5278	-3.70%
2023-03-21	0.540	0.500	0.540	0.520	0.540	94,400	49,688	0.5264	0.540	0.500	0.540	0.520	0.540	94,400	0.5264	5.88%
2023-03-20	0.510	0.470	0.510	0.510	0.550	292,800	157,496	0.5379	0.510	0.470	0.510	0.510	0.550	292,800	0.5379	0.00%
2023-03-17	0.510	0.500	0.520	0.500	0.540	479,600	244,948	0.5107	0.510	0.500	0.520	0.500	0.540	479,600	0.5107	-1.92%
2023-03-16	0.520	0.490	0.520	0.490	0.540	152,400	79,004	0.5184	0.520	0.490	0.520	0.490	0.540	152,400	0.5184	7.22%
2023-03-15	0.485	0.480	0.485	0.455	0.500	190,400	90,618	0.4759	0.485	0.480	0.485	0.455	0.500	190,400	0.4759	2.11%
2023-03-14	0.475	0.470	0.480	0.455	0.510	220,000	103,792	0.4718	0.475	0.470	0.480	0.455	0.510	220,000	0.4718	-6.86%
2023-03-13	0.510	0.510	0.520	0.510	0.520	102,400	52,312	0.5109	0.510	0.510	0.520	0.510	0.520	102,400	0.5109	-1.92%
2023-03-10	0.520	0.510	0.530	0.520	0.560	277,200	147,064	0.5305	0.520	0.510	0.530	0.520	0.560	277,200	0.5305	-5.45%
2023-03-09	0.550	0.550	0.560	0.530	0.560	29,600	16,236	0.5485	0.550	0.550	0.560	0.530	0.560	29,600	0.5485	-1.79%
2023-03-08	0.560	0.550	0.560	0.550	0.580	67,200	37,272	0.5546	0.560	0.550	0.560	0.550	0.580	67,200	0.5546	0.00%
2023-03-07	0.560	0.560	0.580	0.560	0.560	21,200	11,872	0.5600	0.560	0.560	0.580	0.560	0.560	21,200	0.5600	-1.75%
2023-03-06	0.570	0.560	0.570	0.570	0.590	108,800	62,560	0.5750	0.570	0.560	0.570	0.570	0.590	108,800	0.5750	-3.39%
2023-03-03	0.590	0.560	0.600	0.560	0.590	176,800	102,932	0.5822	0.590	0.560	0.600	0.560	0.590	176,800	0.5822	-1.67%
2023-03-02	0.600	0.580	0.600	0.580	0.600	36,400	21,472	0.5899	0.600	0.580	0.600	0.580	0.600	36,400	0.5899	0.00%
2023-03-01	0.600	0.580	0.600	0.580	0.610	236,400	140,416	0.5940	0.600	0.580	0.600	0.580	0.610	236,400	0.5940	3.45%
2023-02-28	0.580	0.580	0.600	0.580	0.600	234,400	137,448	0.5864	0.580	0.580	0.600	0.580	0.600	234,400	0.5864	-3.33%
2023-02-27	0.600	0.580	0.600	0.580	0.600	122,000	71,500	0.5861	0.600	0.580	0.600	0.580	0.600	122,000	0.5861	1.69%
2023-02-24	0.590	0.590	0.600	0.580	0.630	210,800	125,184	0.5939	0.590	0.590	0.600	0.580	0.630	210,800	0.5939	1.72%
2023-02-23	0.580	0.580	0.600	0.580	0.600	155,600	91,676	0.5892	0.580	0.580	0.600	0.580	0.600	155,600	0.5892	-3.33%
2023-02-22	0.600	0.590	0.600	0.570	0.610	132,400	79,020	0.5968	0.600	0.590	0.600	0.570	0.610	132,400	0.5968	-1.64%
2023-02-21	0.610	0.580	0.610	0.580	0.610	145,200	85,900	0.5916	0.610	0.580	0.610	0.580	0.610	145,200	0.5916	0.00%
2023-02-20	0.610	0.590	0.610	0.590	0.610	35,600	21,104	0.5928	0.610	0.590	0.610	0.590	0.610	35,600	0.5928	0.00%
2023-02-17	0.610	0.590	0.610	0.580	0.610	1,144,400	679,528	0.5938	0.610	0.590	0.610	0.580	0.610	1,144,400	0.5938	0.00%
2023-02-16	0.610	0.600	0.620	0.590	0.620	736,800	443,448	0.6019	0.610	0.600	0.620	0.590	0.620	736,800	0.6019	-1.61%
2023-02-15	0.620	0.610	0.620	0.600	0.630	412,800	253,588	0.6143	0.620	0.610	0.620	0.600	0.630	412,800	0.6143	-3.12%
2023-02-14	0.640	0.620	0.640	0.600	0.670	3,400,800	2,101,236	0.6179	0.640	0.620	0.640	0.600	0.670	3,400,800	0.6179	-5.88%
2023-02-13	0.680	0.650	0.680	0.670	0.680	48,000	32,404	0.6751	0.680	0.650	0.680	0.670	0.680	48,000	0.6751	0.00%
2023-02-10	0.680	0.650	0.690	0.650	0.680	33,200	22,220	0.6693	0.680	0.650	0.690	0.650	0.680	33,200	0.6693	0.00%
2023-02-09	0.680	0.680	0.690	0.680	0.700	174,800	118,928	0.6804	0.680	0.680	0.690	0.680	0.700	174,800	0.6804	-1.45%
2023-02-08	0.690	0.660	0.690	0.660	0.690	312,800	211,428	0.6759	0.690	0.660	0.690	0.660	0.690	312,800	0.6759	1.47%
2023-02-07	0.680	0.650	0.680	0.650	0.700	648,800	428,940	0.6611	0.680	0.650	0.680	0.650	0.700	648,800	0.6611	-2.86%
2023-02-06	0.700	0.680	0.700	0.680	0.720	214,400	147,000	0.6856	0.700	0.680	0.700	0.680	0.720	214,400	0.6856	-2.78%
2023-02-03	0.720	0.710	0.720	0.710	0.730	217,600	157,180	0.7223	0.720	0.710	0.720	0.710	0.730	217,600	0.7223	0.00%
2023-02-02	0.720	0.720	0.730	0.700	0.730	511,200	366,720	0.7174	0.720	0.720	0.730	0.700	0.730	511,200	0.7174	2.86%
2023-02-01	0.700	0.710	0.720	0.680	0.710	320,400	220,624	0.6886	0.700	0.710	0.720	0.680	0.710	320,400	0.6886	1.45%
2023-01-31	0.690	0.680	0.690	0.690	0.700	83,200	57,832	0.6951	0.690	0.680	0.690	0.690	0.700	83,200	0.6951	-1.43%
2023-01-30	0.700	0.690	0.700	0.690	0.730	448,800	320,148	0.7133	0.700	0.690	0.700	0.690	0.730	448,800	0.7133	-1.41%
2023-01-27	0.710	0.690	0.710	0.700	0.720	358,400	252,364	0.7041	0.710	0.690	0.710	0.700	0.720	358,400	0.7041	1.43%
2023-01-26	0.700	0.700	0.720	0.670	0.710	883,200	603,664	0.6835	0.700	0.700	0.720	0.670	0.710	883,200	0.6835	1.45%
2023-01-20	0.690	0.680	0.690	0.690	0.720	238,000	166,592	0.7000	0.690	0.680	0.690	0.690	0.720	238,000	0.7000	-1.43%
2023-01-19	0.700	0.690	0.700	0.690	0.700	55,200	38,140	0.6909	0.700	0.690	0.700	0.690	0.700	55,200	0.6909	1.45%
2023-01-18	0.690	0.680	0.700	0.660	0.700	384,400	264,072	0.6870	0.690	0.680	0.700	0.660	0.700	384,400	0.6870	4.55%
2023-01-17	0.660	0.660	0.680	0.660	0.700	444,400	302,524	0.6807	0.660	0.660	0.680	0.660	0.700	444,400	0.6807	-5.71%
2023-01-16	0.700	0.690	0.700	0.700	0.720	541,200	380,276	0.7027	0.700	0.690	0.700	0.700	0.720	541,200	0.7027	0.00%
2023-01-13	0.700	0.700	0.720	0.700	0.710	310,400	217,296	0.7001	0.700	0.700	0.720	0.700	0.710	310,400	0.7001	1.45%
2023-01-12	0.690	0.680	0.710	0.680	0.740	534,800	377,132	0.7052	0.690	0.680	0.710	0.680	0.740	534,800	0.7052	-6.76%
2023-01-11	0.740	0.730	0.740	0.730	0.780	572,000	435,796	0.7619	0.740	0.730	0.740	0.730	0.780	572,000	0.7619	-3.90%
2023-01-10	0.770	0.750	0.770	0.750	0.770	511,610	386,635	0.7557	0.770	0.750	0.770	0.750	0.770	511,610	0.7557	0.00%
2023-01-09	0.770	0.760	0.770	0.750	0.770	638,800	484,996	0.7592	0.770	0.760	0.770	0.750	0.770	638,800	0.7592	1.32%
2023-01-06	0.760	0.750	0.760	0.720	0.770	954,800	715,488	0.7494	0.760	0.750	0.760	0.720	0.770	954,800	0.7494	2.70%
2023-01-05	0.740	0.730	0.740	0.720	0.760	1,340,400	1,001,008	0.7468	0.740	0.730	0.740	0.720	0.760	1,340,400	0.7468	-1.33%
2023-01-04	0.750	0.730	0.750	0.730	0.760	622,800	466,160	0.7485	0.750	0.730	0.750	0.730	0.760	622,800	0.7485	1.35%
2023-01-03	0.740	0.730	0.740	0.700	0.740	666,000	480,400	0.7213	0.740	0.730	0.740	0.700	0.740	666,000	0.7213	2.78%
2022-12-30	0.720	0.710	0.720	0.710	0.730	909,200	654,880	0.7203	0.720	0.710	0.720	0.710	0.730	909,200	0.7203	2.86%
2022-12-29	0.700	0.700	0.710	0.700	0.750	783,200	556,284	0.7103	0.700	0.700	0.710	0.700	0.750	783,200	0.7103	-4.11%
2022-12-28	0.730	0.730	0.740	0.640	0.730	3,194,800	2,229,796	0.6979	0.730	0.730	0.740	0.640	0.730	3,194,800	0.6979	14.06%
2022-12-23	0.640	0.620	0.640	0.600	0.650	344,000	211,496	0.6148	0.640	0.620	0.640	0.600	0.650	344,000	0.6148	-4.48%
2022-12-22	0.670	0.650	0.670	0.650	0.670	73,600	48,568	0.6599	0.670	0.650	0.670	0.650	0.670	73,600	0.6599	4.69%
2022-12-21	0.640	0.630	0.640	0.640	0.680	783,200	511,372	0.6529	0.640	0.630	0.640	0.640	0.680	783,200	0.6529	-1.54%
2022-12-20	0.650	0.630	0.650	0.620	0.690	485,600	307,624	0.6335	0.650	0.630	0.650	0.620	0.690	485,600	0.6335	-2.99%
2022-12-19	0.670	0.660	0.670	0.660	0.700	218,800	147,268	0.6731	0.670	0.660	0.670	0.660	0.700	218,800	0.6731	-4.29%
2022-12-16	0.700	0.680	0.700	0.670	0.700	557,200	378,996	0.6802	0.700	0.680	0.700	0.670	0.700	557,200	0.6802	0.00%
2022-12-15	0.700	0.680	0.700	0.700	0.710	75,600	52,928	0.7001	0.700	0.680	0.700	0.700	0.710	75,600	0.7001	-1.41%
2022-12-14	0.710	0.690	0.710	0.700	0.720	290,400	207,592	0.7148	0.710	0.690	0.710	0.700	0.720	290,400	0.7148	-2.74%
2022-12-13	0.730	0.720	0.730	0.710	0.730	404,000	291,552	0.7217	0.730	0.720	0.730	0.710	0.730	404,000	0.7217	0.00%
2022-12-12	0.730	0.720	0.730	0.730	0.750	155,200	113,908	0.7339	0.730	0.720	0.730	0.730	0.750	155,200	0.7339	-2.67%
2022-12-09	0.750	0.740	0.750	0.720	0.780	385,200	286,320	0.7433	0.750	0.740	0.750	0.720	0.780	385,200	0.7433	0.00%
2022-12-08	0.750	0.740	0.750	0.730	0.760	1,310,400	973,832	0.7432	0.750	0.740	0.750	0.730	0.760	1,310,400	0.7432	2.74%
2022-12-07	0.730	0.700	0.730	0.700	0.810	2,535,200	1,930,788	0.7616	0.730	0.700	0.730	0.700	0.810	2,535,200	0.7616	4.29%
2022-12-06	0.700	0.670	0.700	0.680	0.720	444,000	310,132	0.6985	0.700	0.670	0.700	0.680	0.720	444,000	0.6985	-1.41%
2022-12-05	0.710	0.700	0.710	0.680	0.740	3,036,000	2,164,748	0.7130	0.710	0.700	0.710	0.680	0.740	3,036,000	0.7130	4.41%
2022-12-02	0.680	0.660	0.680	0.660	0.700	244,400	167,284	0.6845	0.680	0.660	0.680	0.660	0.700	244,400	0.6845	-1.45%
2022-12-01	0.690	0.660	0.690	0.660	0.700	2,086,400	1,413,376	0.6774	0.690	0.660	0.690	0.660	0.700	2,086,400	0.6774	6.15%
2022-11-30	0.650	0.620	0.650	0.650	0.670	737,200	482,376	0.6543	0.650	0.620	0.650	0.650	0.670	737,200	0.6543	0.00%
2022-11-29	0.650	0.630	0.650	0.600	0.650	294,400	184,184	0.6256	0.650	0.630	0.650	0.600	0.650	294,400	0.6256	6.56%
2022-11-28	0.610	0.580	0.610	0.570	0.620	266,000	154,836	0.5821	0.610	0.580	0.610	0.570	0.620	266,000	0.5821	-3.17%
2022-11-25	0.630	0.600	0.630	0.600	0.660	358,800	221,580	0.6176	0.630	0.600	0.630	0.600	0.660	358,800	0.6176	-1.56%
2022-11-24	0.640	0.630	0.640	0.630	0.650	175,600	111,896	0.6372	0.640	0.630	0.640	0.630	0.650	175,600	0.6372	-3.03%
2022-11-23	0.660	0.640	0.660	0.630	0.660	155,200	100,844	0.6498	0.660	0.640	0.660	0.630	0.660	155,200	0.6498	0.00%
2022-11-22	0.660	0.630	0.660	0.630	0.710	827,600	549,152	0.6635	0.660	0.630	0.660	0.630	0.710	827,600	0.6635	-1.49%
2022-11-21	0.670	0.650	0.670	0.640	0.710	281,600	188,992	0.6711	0.670	0.650	0.670	0.640	0.710	281,600	0.6711	-5.63%
2022-11-18	0.710	0.680	0.710	0.690	0.720	293,600	206,428	0.7031	0.710	0.680	0.710	0.690	0.720	293,600	0.7031	0.00%
2022-11-17	0.710	0.680	0.710	0.660	0.720	752,800	517,320	0.6872	0.710	0.680	0.710	0.660	0.720	752,800	0.6872	-1.39%
2022-11-16	0.720	0.710	0.720	0.700	0.750	639,600	467,140	0.7304	0.720	0.710	0.720	0.700	0.750	639,600	0.7304	-2.70%
2022-11-15	0.740	0.740	0.750	0.690	0.760	1,386,000	1,022,412	0.7377	0.740	0.740	0.750	0.690	0.760	1,386,000	0.7377	5.71%
2022-11-14	0.700	0.690	0.700	0.680	0.730	979,200	686,352	0.7009	0.700	0.690	0.700	0.680	0.730	979,200	0.7009	2.94%
2022-11-11	0.680	0.660	0.680	0.640	0.750	554,000	371,820	0.6712	0.680	0.660	0.680	0.640	0.750	554,000	0.6712	6.25%
2022-11-10	0.640	0.620	0.640	0.600	0.650	520,000	323,408	0.6219	0.640	0.620	0.640	0.600	0.650	520,000	0.6219	-1.54%
2022-11-09	0.650	0.630	0.650	0.620	0.650	585,200	370,740	0.6335	0.650	0.630	0.650	0.620	0.650	585,200	0.6335	4.84%
2022-11-08	0.620	0.610	0.620	0.610	0.690	488,400	312,144	0.6391	0.620	0.610	0.620	0.610	0.690	488,400	0.6391	-6.06%
2022-11-07	0.660	0.620	0.660	0.560	0.680	2,254,000	1,409,488	0.6253	0.660	0.620	0.660	0.560	0.680	2,254,000	0.6253	17.86%
2022-11-04	0.560	0.550	0.560	0.500	0.590	1,572,400	842,788	0.5360	0.560	0.550	0.560	0.500	0.590	1,572,400	0.5360	12.00%
2022-11-03	0.500	0.485	0.500	0.500	0.510	25,600	12,948	0.5058	0.500	0.485	0.500	0.500	0.510	25,600	0.5058	-3.85%
2022-11-02	0.520	0.500	0.520	0.480	0.520	621,600	310,932	0.5002	0.520	0.500	0.520	0.480	0.520	621,600	0.5002	4.00%
2022-11-01	0.500	0.490	0.500	0.475	0.500	972,000	475,744	0.4894	0.500	0.490	0.500	0.475	0.500	972,000	0.4894	3.09%
2022-10-31	0.485	0.455	0.485	0.455	0.495	171,200	82,302	0.4807	0.485	0.455	0.485	0.455	0.495	171,200	0.4807	0.00%
2022-10-28	0.485	0.470	0.485	0.465	0.500	523,200	250,464	0.4787	0.485	0.470	0.485	0.465	0.500	523,200	0.4787	-3.00%
2022-10-27	0.500	0.480	0.500	0.480	0.500	201,200	99,378	0.4939	0.500	0.480	0.500	0.480	0.500	201,200	0.4939	3.09%
2022-10-26	0.485	0.485	0.495	0.470	0.500	1,383,200	675,148	0.4881	0.485	0.485	0.495	0.470	0.500	1,383,200	0.4881	3.19%
2022-10-25	0.470	0.460	0.470	0.435	0.470	1,282,000	591,102	0.4611	0.470	0.460	0.470	0.435	0.470	1,282,000	0.4611	2.17%
2022-10-24	0.460	0.455	0.460	0.415	0.495	821,200	380,316	0.4631	0.460	0.455	0.460	0.415	0.495	821,200	0.4631	-5.15%
2022-10-21	0.485	0.470	0.485	0.470	0.495	814,000	396,226	0.4868	0.485	0.470	0.485	0.470	0.495	814,000	0.4868	3.19%
2022-10-20	0.470	0.450	0.470	0.450	0.490	1,749,600	821,860	0.4697	0.470	0.450	0.470	0.450	0.490	1,749,600	0.4697	1.08%
2022-10-19	0.465	0.465	0.485	0.465	0.510	822,800	396,864	0.4823	0.465	0.465	0.485	0.465	0.510	822,800	0.4823	-7.00%
2022-10-18	0.500	0.500	0.510	0.465	0.520	993,600	485,464	0.4886	0.500	0.500	0.510	0.465	0.520	993,600	0.4886	-1.96%
2022-10-17	0.510	0.490	0.510	0.485	0.510	998,000	489,558	0.4905	0.510	0.490	0.510	0.485	0.510	998,000	0.4905	0.00%
2022-10-14	0.510	0.495	0.510	0.465	0.510	1,736,400	845,514	0.4869	0.510	0.495	0.510	0.465	0.510	1,736,400	0.4869	4.08%
2022-10-13	0.490	0.480	0.490	0.485	0.510	202,800	99,062	0.4885	0.490	0.480	0.490	0.485	0.510	202,800	0.4885	-3.92%
2022-10-12	0.510	0.495	0.510	0.485	0.510	1,051,200	517,094	0.4919	0.510	0.495	0.510	0.485	0.510	1,051,200	0.4919	2.00%
2022-10-11	0.500	0.490	0.500	0.465	0.500	2,945,600	1,450,280	0.4924	0.500	0.490	0.500	0.465	0.500	2,945,600	0.4924	0.00%
2022-10-10	0.500	0.485	0.500	0.485	0.520	1,942,400	973,302	0.5011	0.500	0.485	0.500	0.485	0.520	1,942,400	0.5011	-13.79%
2022-10-07	0.580	0.560	0.580	0.570	0.610	279,200	160,988	0.5766	0.580	0.560	0.580	0.570	0.610	279,200	0.5766	-4.92%
2022-10-06	0.610	0.570	0.610	0.600	0.630	114,800	71,676	0.6244	0.610	0.570	0.610	0.600	0.630	114,800	0.6244	-3.17%
2022-10-05	0.630	0.600	0.630	0.560	0.630	1,712,400	1,012,588	0.5913	0.630	0.600	0.630	0.560	0.630	1,712,400	0.5913	1.61%
2022-10-03	0.620	0.580	0.620	0.570	0.620	72,800	42,768	0.5875	0.620	0.580	0.620	0.570	0.620	72,800	0.5875	1.64%
2022-09-30	0.610	0.580	0.610	0.570	0.640	556,800	340,184	0.6110	0.610	0.580	0.610	0.570	0.640	556,800	0.6110	0.00%
2022-09-29	0.610	0.610	0.620	0.570	0.650	607,200	368,388	0.6067	0.610	0.610	0.620	0.570	0.650	607,200	0.6067	-6.15%
2022-09-28	0.650	0.610	0.650	0.610	0.700	548,400	358,056	0.6529	0.650	0.610	0.650	0.610	0.700	548,400	0.6529	-8.45%
2022-09-27	0.710	0.700	0.710	0.700	0.740	94,400	67,676	0.7169	0.710	0.700	0.710	0.700	0.740	94,400	0.7169	-2.74%
2022-09-26	0.730	0.710	0.730	0.700	0.740	342,800	246,628	0.7195	0.730	0.710	0.730	0.700	0.740	342,800	0.7195	-2.67%
2022-09-23	0.750	0.710	0.750	0.720	0.770	385,600	288,636	0.7485	0.750	0.710	0.750	0.720	0.770	385,600	0.7485	0.00%
2022-09-22	0.750	0.730	0.750	0.750	0.780	39,200	29,780	0.7597	0.750	0.730	0.750	0.750	0.780	39,200	0.7597	-2.60%
2022-09-21	0.770	0.740	0.770	0.760	0.770	14,800	11,312	0.7643	0.770	0.740	0.770	0.760	0.770	14,800	0.7643	-1.28%
2022-09-20	0.780	0.750	0.780	0.760	0.780	128,400	98,900	0.7702	0.780	0.750	0.780	0.760	0.780	128,400	0.7702	2.63%
2022-09-19	0.760	0.740	0.760	0.750	0.790	198,400	150,556	0.7589	0.760	0.740	0.760	0.750	0.790	198,400	0.7589	-1.30%
2022-09-16	0.770	0.750	0.770	0.760	0.800	114,800	88,224	0.7685	0.770	0.750	0.770	0.760	0.800	114,800	0.7685	-2.53%
2022-09-15	0.790	0.780	0.790	0.760	0.800	115,200	90,320	0.7840	0.790	0.780	0.790	0.760	0.800	115,200	0.7840	2.60%
2022-09-14	0.770	0.750	0.770	0.750	0.780	214,000	163,260	0.7629	0.770	0.750	0.770	0.750	0.780	214,000	0.7629	-1.28%
2022-09-13	0.780	0.770	0.780	0.770	0.800	85,200	66,704	0.7829	0.780	0.770	0.780	0.770	0.800	85,200	0.7829	-2.50%
2022-09-09	0.800	0.790	0.800	0.780	0.800	284,000	224,768	0.7914	0.800	0.790	0.800	0.780	0.800	284,000	0.7914	2.56%
2022-09-08	0.780	0.740	0.780	0.760	0.800	139,600	108,456	0.7769	0.780	0.740	0.780	0.760	0.800	139,600	0.7769	1.30%
2022-09-07	0.770	0.760	0.770	0.760	0.800	137,200	104,964	0.7650	0.770	0.760	0.770	0.760	0.800	137,200	0.7650	-2.53%
2022-09-06	0.790	0.770	0.790	0.770	0.800	115,200	89,812	0.7796	0.790	0.770	0.790	0.770	0.800	115,200	0.7796	-1.25%
2022-09-05	0.800	0.770	0.800	0.780	0.800	157,600	124,304	0.7887	0.800	0.770	0.800	0.780	0.800	157,600	0.7887	1.27%
2022-09-02	0.790	0.770	0.790	0.780	0.800	145,200	115,556	0.7958	0.790	0.770	0.790	0.780	0.800	145,200	0.7958	0.00%
2022-09-01	0.790	0.780	0.790	0.760	0.810	476,800	371,020	0.7781	0.790	0.780	0.790	0.760	0.810	476,800	0.7781	-1.25%
2022-08-31	0.800	0.780	0.800	0.780	0.830	534,800	429,712	0.8035	0.800	0.780	0.800	0.780	0.830	534,800	0.8035	-2.44%
2022-08-30	0.820	0.800	0.820	0.800	0.830	277,200	224,576	0.8102	0.820	0.800	0.820	0.800	0.830	277,200	0.8102	-2.38%
2022-08-29	0.840	0.820	0.840	0.800	0.850	86,000	71,680	0.8335	0.840	0.820	0.840	0.800	0.850	86,000	0.8335	-2.33%
2022-08-26	0.860	0.830	0.860	0.830	0.900	15,584,800	14,001,652	0.8984	0.860	0.830	0.860	0.830	0.900	15,584,800	0.8984	-1.15%
2022-08-25	0.870	0.820	0.870	0.760	0.890	1,405,208	1,159,374	0.8251	0.870	0.820	0.870	0.760	0.890	1,405,208	0.8251	10.13%
2022-08-24	0.790	0.780	0.790	0.760	0.890	2,734,800	2,219,860	0.8117	0.790	0.780	0.790	0.760	0.890	2,734,800	0.8117	-17.71%
2022-08-23	0.960	0.930	0.960	0.930	0.960	58,800	55,384	0.9419	0.960	0.930	0.960	0.930	0.960	58,800	0.9419	2.13%
2022-08-22	0.940	0.940	0.960	0.940	0.970	337,200	318,816	0.9455	0.940	0.940	0.960	0.940	0.970	337,200	0.9455	-2.08%
2022-08-19	0.960	0.960	0.970	0.950	0.970	176,400	169,028	0.9582	0.960	0.960	0.970	0.950	0.970	176,400	0.9582	0.00%
2022-08-18	0.960	0.960	0.970	0.960	0.990	373,200	361,624	0.9690	0.960	0.960	0.970	0.960	0.990	373,200	0.9690	-2.04%
2022-08-17	0.980	0.980	1.000	0.980	1.010	136,800	134,560	0.9836	0.980	0.980	1.000	0.980	1.010	136,800	0.9836	0.00%
2022-08-16	0.980	0.980	1.000	0.970	1.030	1,018,800	1,019,380	1.0006	0.980	0.980	1.000	0.970	1.030	1,018,800	1.0006	-1.01%
2022-08-15	0.990	0.990	1.000	0.980	1.000	89,200	88,180	0.9886	0.990	0.990	1.000	0.980	1.000	89,200	0.9886	-1.00%
2022-08-12	1.000	0.990	1.000	0.960	1.000	540,000	531,640	0.9845	1.000	0.990	1.000	0.960	1.000	540,000	0.9845	3.09%
2022-08-11	0.970	0.970	0.990	0.950	0.990	383,600	373,728	0.9743	0.970	0.970	0.990	0.950	0.990	383,600	0.9743	0.00%
2022-08-10	0.970	0.970	0.990	0.970	1.000	672,400	664,464	0.9882	0.970	0.970	0.990	0.970	1.000	672,400	0.9882	1.04%
2022-08-09	0.960	0.960	1.000	0.960	1.000	120,800	118,548	0.9814	0.960	0.960	1.000	0.960	1.000	120,800	0.9814	0.00%
2022-08-08	0.960	0.960	0.990	0.960	0.990	183,600	180,484	0.9830	0.960	0.960	0.990	0.960	0.990	183,600	0.9830	-2.04%
2022-08-05	0.980	0.970	0.980	0.970	0.990	14,000	13,840	0.9886	0.980	0.970	0.980	0.970	0.990	14,000	0.9886	1.03%
2022-08-04	0.970	0.970	0.990	0.940	0.990	530,800	517,140	0.9743	0.970	0.970	0.990	0.940	0.990	530,800	0.9743	2.11%
2022-08-03	0.950	0.950	0.960	0.940	0.980	204,000	194,720	0.9545	0.950	0.950	0.960	0.940	0.980	204,000	0.9545	2.15%
2022-08-02	0.930	0.930	0.950	0.920	0.960	765,200	718,739	0.9393	0.930	0.930	0.950	0.920	0.960	765,200	0.9393	-3.12%
2022-08-01	0.960	0.960	0.990	0.960	0.990	475,600	461,508	0.9704	0.960	0.960	0.990	0.960	0.990	475,600	0.9704	-2.04%
2022-07-29	0.980	0.980	1.000	0.970	1.030	1,704,000	1,696,032	0.9953	0.980	0.980	1.000	0.970	1.030	1,704,000	0.9953	-2.97%
2022-07-28	1.010	0.990	1.010	0.990	1.010	372,000	368,620	0.9909	1.010	0.990	1.010	0.990	1.010	372,000	0.9909	3.06%
2022-07-27	0.980	0.980	1.000	0.980	1.020	612,000	611,636	0.9994	0.980	0.980	1.000	0.980	1.020	612,000	0.9994	-1.01%
2022-07-26	0.990	0.990	1.000	0.990	1.040	1,132,800	1,156,952	1.0213	0.990	0.990	1.000	0.990	1.040	1,132,800	1.0213	-2.94%
2022-07-25	1.020	1.020	1.040	1.020	1.070	962,000	1,014,448	1.0545	1.020	1.020	1.040	1.020	1.070	962,000	1.0545	-1.92%
2022-07-22	1.040	1.020	1.040	1.010	1.060	1,887,600	1,942,520	1.0291	1.040	1.020	1.040	1.010	1.060	1,887,600	1.0291	0.97%
2022-07-21	1.030	1.020	1.030	0.990	1.030	921,200	934,084	1.0140	1.030	1.020	1.030	0.990	1.030	921,200	1.0140	1.98%
2022-07-20	1.010	1.010	1.020	0.970	1.050	1,446,000	1,472,240	1.0181	1.010	1.010	1.020	0.970	1.050	1,446,000	1.0181	4.12%
2022-07-19	0.970	0.970	0.990	0.950	0.990	1,568,000	1,523,172	0.9714	0.970	0.970	0.990	0.950	0.990	1,568,000	0.9714	-1.02%
2022-07-18	0.980	0.980	0.990	0.960	1.010	836,800	820,700	0.9808	0.980	0.980	0.990	0.960	1.010	836,800	0.9808	1.03%
2022-07-15	0.970	0.940	0.970	0.940	0.980	1,358,800	1,297,024	0.9545	0.970	0.940	0.970	0.940	0.980	1,358,800	0.9545	0.00%
2022-07-14	0.970	0.970	0.990	0.960	0.990	1,130,800	1,105,204	0.9774	0.970	0.970	0.990	0.960	0.990	1,130,800	0.9774	0.00%
2022-07-13	0.970	0.970	0.980	0.950	0.970	890,400	861,840	0.9679	0.970	0.970	0.980	0.950	0.970	890,400	0.9679	1.04%
2022-07-12	0.960	0.960	0.980	0.930	1.000	645,200	625,376	0.9693	0.960	0.960	0.980	0.930	1.000	645,200	0.9693	1.05%
2022-07-11	0.950	0.940	0.960	0.930	0.980	1,049,200	996,340	0.9496	0.950	0.940	0.960	0.930	0.980	1,049,200	0.9496	1.06%
2022-07-08	0.940	0.930	0.940	0.910	0.980	1,312,000	1,235,944	0.9420	0.940	0.930	0.940	0.910	0.980	1,312,000	0.9420	2.17%
2022-07-07	0.920	0.920	0.940	0.900	0.940	829,600	759,696	0.9157	0.920	0.920	0.940	0.900	0.940	829,600	0.9157	0.00%
2022-07-06	0.920	0.910	0.920	0.900	0.930	795,600	732,404	0.9206	0.920	0.910	0.920	0.900	0.930	795,600	0.9206	-2.13%
2022-07-05	0.940	0.940	0.950	0.920	0.970	503,600	470,748	0.9348	0.940	0.940	0.950	0.920	0.970	503,600	0.9348	0.00%
2022-07-04	0.940	0.940	0.950	0.930	0.970	453,200	429,036	0.9467	0.940	0.940	0.950	0.930	0.970	453,200	0.9467	-4.08%
2022-06-30	0.980	0.970	0.980	0.970	1.050	1,381,200	1,374,120	0.9949	0.980	0.970	0.980	0.970	1.050	1,381,200	0.9949	-2.00%
2022-06-29	1.000	1.000	1.010	0.980	1.060	2,795,200	2,827,204	1.0114	1.000	1.000	1.010	0.980	1.060	2,795,200	1.0114	-4.76%
2022-06-28	1.050	1.050	1.070	1.030	1.110	3,849,200	4,090,900	1.0628	1.050	1.050	1.070	1.030	1.110	3,849,200	1.0628	-1.87%
2022-06-27	1.070	1.060	1.070	1.010	1.100	7,776,400	8,262,416	1.0625	1.070	1.060	1.070	1.010	1.100	7,776,400	1.0625	3.88%
2022-06-24	1.030	1.020	1.030	0.960	1.050	3,281,600	3,330,424	1.0149	1.030	1.020	1.030	0.960	1.050	3,281,600	1.0149	6.19%
2022-06-23	0.970	0.960	0.970	0.930	1.010	997,200	964,900	0.9676	0.970	0.960	0.970	0.930	1.010	997,200	0.9676	2.11%
2022-06-22	0.950	0.940	0.960	0.940	1.030	914,408	891,008	0.9744	0.950	0.940	0.960	0.940	1.030	914,408	0.9744	-2.06%
2022-06-21	0.970	0.950	0.970	0.950	0.980	1,082,800	1,045,168	0.9652	0.970	0.950	0.970	0.950	0.980	1,082,800	0.9652	3.19%
2022-06-20	0.940	0.940	0.950	0.920	0.970	769,600	728,852	0.9471	0.940	0.940	0.950	0.920	0.970	769,600	0.9471	0.00%
2022-06-17	0.940	0.940	0.960	0.900	0.960	1,102,000	1,044,732	0.9480	0.940	0.940	0.960	0.900	0.960	1,102,000	0.9480	2.17%
2022-06-16	0.920	0.910	0.920	0.890	0.980	2,338,800	2,197,196	0.9395	0.920	0.910	0.920	0.890	0.980	2,338,800	0.9395	-3.16%
2022-06-15	0.950	0.930	0.950	0.910	0.960	1,449,600	1,367,368	0.9433	0.950	0.930	0.950	0.910	0.960	1,449,600	0.9433	4.40%
2022-06-14	0.910	0.890	0.920	0.890	0.960	1,085,600	1,000,528	0.9216	0.910	0.890	0.920	0.890	0.960	1,085,600	0.9216	-1.09%
2022-06-13	0.920	0.910	0.920	0.910	0.980	1,253,200	1,171,176	0.9345	0.920	0.910	0.920	0.910	0.980	1,253,200	0.9345	-3.16%
2022-06-10	0.950	0.950	0.960	0.890	0.980	1,662,800	1,564,100	0.9406	0.950	0.950	0.960	0.890	0.980	1,662,800	0.9406	2.15%
2022-06-09	0.930	0.930	0.940	0.920	1.030	1,366,800	1,327,136	0.9710	0.930	0.930	0.940	0.920	1.030	1,366,800	0.9710	0.00%
2022-06-08	0.930	0.910	0.930	0.850	0.980	2,554,400	2,326,928	0.9109	0.930	0.910	0.930	0.850	0.980	2,554,400	0.9109	8.14%
2022-06-07	0.860	0.840	0.860	0.840	0.880	329,600	285,156	0.8652	0.860	0.840	0.860	0.840	0.880	329,600	0.8652	0.00%
2022-06-06	0.860	0.840	0.850	0.830	0.870	414,800	353,888	0.8532	0.860	0.840	0.850	0.830	0.870	414,800	0.8532	2.38%
2022-06-02	0.840	0.830	0.840	0.820	0.850	418,000	349,408	0.8359	0.840	0.830	0.840	0.820	0.850	418,000	0.8359	-1.18%
2022-06-01	0.850	0.830	0.850	0.810	0.880	749,600	627,640	0.8373	0.850	0.830	0.850	0.810	0.880	749,600	0.8373	1.19%
2022-05-31	0.840	0.830	0.840	0.790	0.850	1,399,200	1,144,772	0.8182	0.840	0.830	0.840	0.790	0.850	1,399,200	0.8182	2.44%
2022-05-30	0.820	0.800	0.820	0.790	0.830	717,600	580,568	0.8090	0.820	0.800	0.820	0.790	0.830	717,600	0.8090	5.13%
2022-05-27	0.780	0.770	0.780	0.710	0.790	3,112,400	2,382,540	0.7655	0.780	0.770	0.780	0.710	0.790	3,112,400	0.7655	5.41%
2022-05-26	0.740	0.740	0.750	0.710	0.770	287,200	210,744	0.7338	0.740	0.740	0.750	0.710	0.770	287,200	0.7338	-1.33%
2022-05-25	0.750	0.750	0.760	0.750	0.780	413,600	316,200	0.7645	0.750	0.750	0.760	0.750	0.780	413,600	0.7645	-3.85%
2022-05-24	0.780	0.760	0.780	0.750	0.800	670,000	519,544	0.7754	0.780	0.760	0.780	0.750	0.800	670,000	0.7754	0.00%
2022-05-23	0.780	0.770	0.780	0.760	0.800	335,200	261,172	0.7792	0.780	0.770	0.780	0.760	0.800	335,200	0.7792	0.00%
2022-05-20	0.780	0.770	0.780	0.740	0.790	770,000	593,036	0.7702	0.780	0.770	0.780	0.740	0.790	770,000	0.7702	4.00%
2022-05-19	0.750	0.740	0.750	0.730	0.770	500,800	374,296	0.7474	0.750	0.740	0.750	0.730	0.770	500,800	0.7474	0.00%
2022-05-18	0.750	0.720	0.750	0.720	0.750	446,000	326,364	0.7318	0.750	0.720	0.750	0.720	0.750	446,000	0.7318	0.00%
2022-05-17	0.750	0.740	0.750	0.700	0.750	983,800	720,112	0.7320	0.750	0.740	0.750	0.700	0.750	983,800	0.7320	2.74%
2022-05-16	0.730	0.730	0.740	0.730	0.800	328,400	242,844	0.7395	0.730	0.730	0.740	0.730	0.800	328,400	0.7395	0.00%
2022-05-13	0.730	0.730	0.750	0.710	0.760	678,000	494,396	0.7292	0.730	0.730	0.750	0.710	0.760	678,000	0.7292	-1.35%
2022-05-12	0.740	0.700	0.740	0.680	0.770	1,484,400	1,068,764	0.7200	0.740	0.700	0.740	0.680	0.770	1,484,400	0.7200	-3.90%
2022-05-11	0.770	0.760	0.770	0.730	0.780	556,000	420,056	0.7555	0.770	0.760	0.770	0.730	0.780	556,000	0.7555	4.05%
2022-05-10	0.740	0.740	0.750	0.740	0.820	739,600	564,392	0.7631	0.740	0.740	0.750	0.740	0.820	739,600	0.7631	-6.33%
2022-05-06	0.790	0.790	0.800	0.790	0.820	216,800	173,988	0.8025	0.790	0.790	0.800	0.790	0.820	216,800	0.8025	-4.82%
2022-05-05	0.830	0.810	0.830	0.820	0.850	304,000	252,120	0.8293	0.830	0.810	0.830	0.820	0.850	304,000	0.8293	1.22%
2022-05-04	0.820	0.810	0.820	0.810	0.830	280,400	231,492	0.8256	0.820	0.810	0.820	0.810	0.830	280,400	0.8256	-1.20%
2022-05-03	0.830	0.830	0.840	0.800	0.860	746,800	628,192	0.8412	0.830	0.830	0.840	0.800	0.860	746,800	0.8412	0.00%
2022-04-29	0.830	0.830	0.840	0.760	0.850	1,346,400	1,105,204	0.8209	0.830	0.830	0.840	0.760	0.850	1,346,400	0.8209	2.47%
2022-04-28	0.810	0.800	0.820	0.790	0.850	268,400	218,364	0.8136	0.810	0.800	0.820	0.790	0.850	268,400	0.8136	0.00%
2022-04-27	0.810	0.780	0.820	0.780	0.810	168,000	133,796	0.7964	0.810	0.780	0.820	0.780	0.810	168,000	0.7964	1.25%
2022-04-26	0.800	0.800	0.810	0.770	0.840	1,593,600	1,299,580	0.8155	0.800	0.800	0.810	0.770	0.840	1,593,600	0.8155	0.00%
2022-04-25	0.800	0.770	0.810	0.770	0.870	1,240,800	991,472	0.7991	0.800	0.770	0.810	0.770	0.870	1,240,800	0.7991	-2.44%
2022-04-22	0.820	0.810	0.820	0.810	0.860	1,760,800	1,466,920	0.8331	0.820	0.810	0.820	0.810	0.860	1,760,800	0.8331	0.00%
2022-04-21	0.820	0.810	0.830	0.820	0.890	1,320,800	1,109,608	0.8401	0.820	0.810	0.830	0.820	0.890	1,320,800	0.8401	-4.65%
2022-04-20	0.860	0.860	0.870	0.850	0.930	1,101,600	971,056	0.8815	0.860	0.860	0.870	0.850	0.930	1,101,600	0.8815	-4.44%
2022-04-19	0.900	0.880	0.900	0.870	0.940	856,400	760,252	0.8877	0.900	0.880	0.900	0.870	0.940	856,400	0.8877	-4.26%
2022-04-14	0.940	0.920	0.940	0.910	0.960	1,954,000	1,825,096	0.9340	0.940	0.920	0.940	0.910	0.960	1,954,000	0.9340	4.44%
2022-04-13	0.900	0.890	0.910	0.900	0.920	365,200	331,936	0.9089	0.900	0.890	0.910	0.900	0.920	365,200	0.9089	-2.17%
2022-04-12	0.920	0.910	0.930	0.880	0.950	2,101,200	1,916,356	0.9120	0.920	0.910	0.930	0.880	0.950	2,101,200	0.9120	3.37%
2022-04-11	0.890	0.890	0.900	0.880	0.960	1,472,800	1,358,000	0.9221	0.890	0.890	0.900	0.880	0.960	1,472,800	0.9221	-5.32%
2022-04-08	0.940	0.940	0.960	0.930	0.970	697,600	658,472	0.9439	0.940	0.940	0.960	0.930	0.970	697,600	0.9439	-2.08%
2022-04-07	0.960	0.960	0.970	0.920	1.000	1,034,000	997,656	0.9649	0.960	0.960	0.970	0.920	1.000	1,034,000	0.9649	-4.00%
2022-04-06	1.000	0.980	1.000	0.980	1.030	828,000	829,432	1.0017	1.000	0.980	1.000	0.980	1.030	828,000	1.0017	-0.99%
2022-04-04	1.010	1.000	1.010	0.960	1.040	1,099,000	1,105,740	1.0061	1.010	1.000	1.010	0.960	1.040	1,099,000	1.0061	1.00%
2022-04-01	1.000	0.990	1.000	0.960	1.050	1,034,400	1,030,956	0.9967	1.000	0.990	1.000	0.960	1.050	1,034,400	0.9967	-2.91%
2022-03-31	1.030	1.020	1.030	1.010	1.100	1,147,200	1,182,460	1.0307	1.030	1.020	1.030	1.010	1.100	1,147,200	1.0307	-5.50%
2022-03-30	1.090	1.060	1.090	1.030	1.150	2,829,600	3,084,316	1.0900	1.090	1.060	1.090	1.030	1.150	2,829,600	1.0900	0.00%
2022-03-29	1.090	1.080	1.090	0.910	1.100	4,372,400	4,474,740	1.0234	1.090	1.080	1.090	0.910	1.100	4,372,400	1.0234	17.20%
2022-03-28	0.930	0.920	0.930	0.870	0.950	3,181,600	2,873,608	0.9032	0.930	0.920	0.930	0.870	0.950	3,181,600	0.9032	2.20%
2022-03-25	0.910	0.900	0.910	0.900	1.000	885,600	827,156	0.9340	0.910	0.900	0.910	0.900	1.000	885,600	0.9340	-4.21%
2022-03-24	0.950	0.930	0.950	0.900	1.000	1,221,200	1,157,968	0.9482	0.950	0.930	0.950	0.900	1.000	1,221,200	0.9482	-3.06%
2022-03-23	0.980	0.960	0.980	0.900	0.980	1,218,000	1,168,704	0.9595	0.980	0.960	0.980	0.900	0.980	1,218,000	0.9595	8.89%
2022-03-22	0.900	0.900	0.930	0.880	0.920	638,400	575,652	0.9017	0.900	0.900	0.930	0.880	0.920	638,400	0.9017	0.00%
2022-03-21	0.900	0.890	0.900	0.880	0.930	974,800	881,520	0.9043	0.900	0.890	0.900	0.880	0.930	974,800	0.9043	4.65%
2022-03-18	0.860	0.860	0.880	0.820	0.890	995,500	853,916	0.8578	0.860	0.860	0.880	0.820	0.890	995,500	0.8578	-1.15%
2022-03-17	0.870	0.870	0.890	0.800	0.900	3,049,600	2,621,020	0.8595	0.870	0.870	0.890	0.800	0.900	3,049,600	0.8595	10.13%
2022-03-16	0.790	0.790	0.800	0.700	0.800	3,096,000	2,328,320	0.7520	0.790	0.790	0.800	0.700	0.800	3,096,000	0.7520	9.72%
2022-03-15	0.720	0.710	0.720	0.690	0.790	1,488,000	1,100,268	0.7394	0.720	0.710	0.720	0.690	0.790	1,488,000	0.7394	-10.00%
2022-03-14	0.800	0.800	0.810	0.800	0.900	1,532,400	1,323,064	0.8634	0.800	0.800	0.810	0.800	0.900	1,532,400	0.8634	-13.98%
2022-03-11	0.930	0.910	0.930	0.880	0.930	1,111,200	1,004,516	0.9040	0.930	0.910	0.930	0.880	0.930	1,111,200	0.9040	-2.11%
2022-03-10	0.950	0.930	0.960	0.930	0.980	818,000	781,088	0.9549	0.950	0.930	0.960	0.930	0.980	818,000	0.9549	1.06%
2022-03-09	0.940	0.920	0.940	0.920	0.990	1,556,800	1,463,948	0.9404	0.940	0.920	0.940	0.920	0.990	1,556,800	0.9404	-5.05%
2022-03-08	0.990	0.970	0.990	0.960	1.020	1,278,800	1,254,476	0.9810	0.990	0.970	0.990	0.960	1.020	1,278,800	0.9810	-2.94%
2022-03-07	1.020	1.000	1.020	0.980	1.080	1,458,800	1,486,744	1.0192	1.020	1.000	1.020	0.980	1.080	1,458,800	1.0192	-6.42%
2022-03-04	1.090	1.070	1.090	1.060	1.150	2,544,800	2,786,148	1.0948	1.090	1.070	1.090	1.060	1.150	2,544,800	1.0948	-6.03%
2022-03-03	1.160	1.140	1.160	1.140	1.200	876,000	1,013,576	1.1571	1.160	1.140	1.160	1.140	1.200	876,000	1.1571	0.00%
2022-03-02	1.160	1.160	1.180	1.160	1.230	1,416,000	1,667,352	1.1775	1.160	1.160	1.180	1.160	1.230	1,416,000	1.1775	-3.33%
2022-03-01	1.200	1.200	1.220	1.200	1.270	838,000	1,018,428	1.2153	1.200	1.200	1.220	1.200	1.270	838,000	1.2153	-3.23%
2022-02-28	1.240	1.210	1.240	1.200	1.240	776,800	937,404	1.2068	1.240	1.210	1.240	1.200	1.240	776,800	1.2068	-1.59%
2022-02-25	1.260	1.240	1.260	1.220	1.270	380,400	474,776	1.2481	1.260	1.240	1.260	1.220	1.270	380,400	1.2481	3.28%
2022-02-24	1.220	1.220	1.240	1.210	1.310	1,194,800	1,488,588	1.2459	1.220	1.220	1.240	1.210	1.310	1,194,800	1.2459	-6.15%
2022-02-23	1.300	1.300	1.310	1.290	1.320	232,000	301,024	1.2975	1.300	1.300	1.310	1.290	1.320	232,000	1.2975	-0.76%
2022-02-22	1.310	1.300	1.310	1.270	1.340	599,600	779,260	1.2996	1.310	1.300	1.310	1.270	1.340	599,600	1.2996	-2.96%
2022-02-21	1.350	1.340	1.350	1.330	1.390	2,145,600	2,909,356	1.3560	1.350	1.340	1.350	1.330	1.390	2,145,600	1.3560	3.05%
2022-02-18	1.310	1.290	1.310	1.290	1.320	214,000	279,052	1.3040	1.310	1.290	1.310	1.290	1.320	214,000	1.3040	0.77%
2022-02-17	1.300	1.300	1.310	1.300	1.320	187,200	245,108	1.3093	1.300	1.300	1.310	1.300	1.320	187,200	1.3093	-1.52%
2022-02-16	1.320	1.300	1.320	1.300	1.320	295,200	387,700	1.3133	1.320	1.300	1.320	1.300	1.320	295,200	1.3133	1.54%
2022-02-15	1.300	1.300	1.320	1.300	1.340	330,000	431,204	1.3067	1.300	1.300	1.320	1.300	1.340	330,000	1.3067	0.78%
2022-02-14	1.290	1.290	1.300	1.290	1.330	525,200	686,592	1.3073	1.290	1.290	1.300	1.290	1.330	525,200	1.3073	-5.84%
2022-02-11	1.370	1.360	1.370	1.320	1.380	2,093,600	2,850,204	1.3614	1.370	1.360	1.370	1.320	1.380	2,093,600	1.3614	2.24%
2022-02-10	1.340	1.320	1.340	1.280	1.340	1,371,600	1,804,724	1.3158	1.340	1.320	1.340	1.280	1.340	1,371,600	1.3158	5.51%
2022-02-09	1.270	1.240	1.270	1.230	1.270	471,200	589,572	1.2512	1.270	1.240	1.270	1.230	1.270	471,200	1.2512	1.60%
2022-02-08	1.250	1.220	1.250	1.210	1.260	253,200	311,116	1.2287	1.250	1.220	1.250	1.210	1.260	253,200	1.2287	-0.79%
2022-02-07	1.260	1.250	1.260	1.230	1.260	271,200	336,520	1.2409	1.260	1.250	1.260	1.230	1.260	271,200	1.2409	0.00%
2022-02-04	1.260	1.220	1.260	1.220	1.260	306,800	381,076	1.2421	1.260	1.220	1.260	1.220	1.260	306,800	1.2421	0.80%
2022-01-31	1.250	1.230	1.250	1.200	1.260	183,200	226,252	1.2350	1.250	1.230	1.250	1.200	1.260	183,200	1.2350	2.46%
2022-01-28	1.220	1.210	1.220	1.200	1.240	810,400	985,812	1.2165	1.220	1.210	1.220	1.200	1.240	810,400	1.2165	0.00%
2022-01-27	1.220	1.190	1.220	1.180	1.240	1,088,000	1,321,004	1.2142	1.220	1.190	1.220	1.180	1.240	1,088,000	1.2142	0.00%
2022-01-26	1.220	1.220	1.230	1.220	1.240	288,800	353,576	1.2243	1.220	1.220	1.230	1.220	1.240	288,800	1.2243	-1.61%
2022-01-25	1.240	1.220	1.240	1.210	1.250	550,400	674,660	1.2258	1.240	1.220	1.240	1.210	1.250	550,400	1.2258	-2.36%
2022-01-24	1.270	1.250	1.270	1.250	1.320	1,273,600	1,621,808	1.2734	1.270	1.250	1.270	1.250	1.320	1,273,600	1.2734	-3.05%
2022-01-21	1.310	1.300	1.310	1.290	1.320	374,400	486,520	1.2995	1.310	1.300	1.310	1.290	1.320	374,400	1.2995	-1.50%
2022-01-20	1.330	1.320	1.330	1.270	1.350	1,131,600	1,499,060	1.3247	1.330	1.320	1.330	1.270	1.350	1,131,600	1.3247	2.31%
2022-01-19	1.300	1.270	1.300	1.260	1.300	183,600	234,064	1.2749	1.300	1.270	1.300	1.260	1.300	183,600	1.2749	0.78%
2022-01-18	1.290	1.290	1.300	1.290	1.320	232,400	302,948	1.3036	1.290	1.290	1.300	1.290	1.320	232,400	1.3036	-2.27%
2022-01-17	1.320	1.300	1.320	1.300	1.360	726,400	958,608	1.3197	1.320	1.300	1.320	1.300	1.360	726,400	1.3197	0.00%
2022-01-14	1.320	1.290	1.320	1.270	1.330	825,200	1,071,704	1.2987	1.320	1.290	1.320	1.270	1.330	825,200	1.2987	1.54%
2022-01-13	1.300	1.280	1.300	1.280	1.340	1,020,800	1,335,816	1.3086	1.300	1.280	1.300	1.280	1.340	1,020,800	1.3086	-2.26%
2022-01-12	1.330	1.320	1.330	1.260	1.340	4,142,800	5,481,932	1.3232	1.330	1.320	1.330	1.260	1.340	4,142,800	1.3232	5.56%
2022-01-11	1.260	1.250	1.260	1.230	1.270	1,011,200	1,256,912	1.2430	1.260	1.250	1.260	1.230	1.270	1,011,200	1.2430	0.00%
2022-01-10	1.260	1.250	1.260	1.230	1.290	1,800,800	2,265,076	1.2578	1.260	1.250	1.260	1.230	1.290	1,800,800	1.2578	1.61%
2022-01-07	1.240	1.230	1.240	1.230	1.340	2,940,000	3,694,736	1.2567	1.240	1.230	1.240	1.230	1.340	2,940,000	1.2567	-3.88%
2022-01-06	1.290	1.260	1.290	1.230	1.290	942,400	1,182,040	1.2543	1.290	1.260	1.290	1.230	1.290	942,400	1.2543	0.78%
2022-01-05	1.280	1.260	1.280	1.260	1.300	610,800	774,432	1.2679	1.280	1.260	1.280	1.260	1.300	610,800	1.2679	-3.03%
2022-01-04	1.320	1.310	1.320	1.280	1.340	3,438,800	4,447,412	1.2933	1.320	1.310	1.320	1.280	1.340	3,438,800	1.2933	1.54%
2022-01-03	1.300	1.290	1.300	1.280	1.310	1,395,600	1,802,316	1.2914	1.300	1.290	1.300	1.280	1.310	1,395,600	1.2914	-1.52%
2021-12-31	1.320	1.320	1.350	1.280	1.360	1,374,000	1,806,536	1.3148	1.320	1.320	1.350	1.280	1.360	1,374,000	1.3148	3.13%
2021-12-30	1.280	1.260	1.280	1.250	1.300	1,058,400	1,346,072	1.2718	1.280	1.260	1.280	1.250	1.300	1,058,400	1.2718	0.00%
2021-12-29	1.280	1.280	1.300	1.270	1.320	2,155,200	2,782,744	1.2912	1.280	1.280	1.300	1.270	1.320	2,155,200	1.2912	-2.29%
2021-12-28	1.310	1.300	1.310	1.260	1.350	3,604,400	4,659,564	1.2927	1.310	1.300	1.310	1.260	1.350	3,604,400	1.2927	-2.96%
2021-12-24	1.350	1.340	1.350	1.290	1.370	3,483,200	4,644,480	1.3334	1.350	1.340	1.350	1.290	1.370	3,483,200	1.3334	1.50%
2021-12-23	1.330	1.330	1.340	1.320	1.510	8,711,200	12,048,940	1.3832	1.330	1.330	1.340	1.320	1.510	8,711,200	1.3832	-10.74%
2021-12-22	1.490	1.490	1.500	1.230	1.600	24,500,946	36,061,341	1.4718	1.490	1.490	1.500	1.230	1.600	24,500,946	1.4718	23.14%
2021-12-21	1.210	1.210	1.250	1.210	1.290	4,114,800	5,121,424	1.2446	1.210	1.210	1.250	1.210	1.290	4,114,800	1.2446	-7.63%
2021-12-20	1.310	1.290	1.310	1.190	1.320	3,343,600	4,182,616	1.2509	1.310	1.290	1.310	1.190	1.320	3,343,600	1.2509	0.77%
2021-12-17	1.300	1.280	1.300	1.150	1.300	5,286,400	6,388,688	1.2085	1.300	1.280	1.300	1.150	1.300	5,286,400	1.2085	2.36%
2021-12-16	1.270	1.260	1.270	1.270	1.360	4,382,400	5,652,288	1.2898	1.270	1.260	1.270	1.270	1.360	4,382,400	1.2898	-7.30%
2021-12-15	1.370	1.370	1.380	1.350	1.430	1,551,200	2,140,688	1.3800	1.370	1.370	1.380	1.350	1.430	1,551,200	1.3800	-4.20%
2021-12-14	1.430	1.420	1.430	1.430	1.500	1,521,600	2,208,768	1.4516	1.430	1.420	1.430	1.430	1.500	1,521,600	1.4516	-4.67%
2021-12-13	1.500	1.490	1.500	1.480	1.550	672,800	1,012,856	1.5054	1.500	1.490	1.500	1.480	1.550	672,800	1.5054	-2.60%
2021-12-10	1.540	1.530	1.540	1.510	1.570	293,200	447,360	1.5258	1.540	1.530	1.540	1.510	1.570	293,200	1.5258	-2.53%
2021-12-09	1.580	1.560	1.580	1.500	1.590	775,200	1,204,936	1.5544	1.580	1.560	1.580	1.500	1.590	775,200	1.5544	3.27%
2021-12-08	1.530	1.530	1.540	1.520	1.570	287,200	441,080	1.5358	1.530	1.530	1.540	1.520	1.570	287,200	1.5358	-1.29%
2021-12-07	1.550	1.530	1.550	1.460	1.550	2,331,600	3,508,456	1.5047	1.550	1.530	1.550	1.460	1.550	2,331,600	1.5047	4.73%
2021-12-06	1.480	1.470	1.480	1.460	1.530	1,023,200	1,527,276	1.4926	1.480	1.470	1.480	1.460	1.530	1,023,200	1.4926	-4.52%
2021-12-03	1.550	1.540	1.550	1.510	1.570	754,000	1,164,964	1.5450	1.550	1.540	1.550	1.510	1.570	754,000	1.5450	0.65%
2021-12-02	1.540	1.530	1.540	1.540	1.590	1,945,600	3,046,122	1.5656	1.540	1.530	1.540	1.540	1.590	1,945,600	1.5656	-3.75%
2021-12-01	1.600	1.590	1.600	1.570	1.630	1,826,800	2,926,188	1.6018	1.600	1.590	1.600	1.570	1.630	1,826,800	1.6018	1.27%
2021-11-30	1.580	1.570	1.580	1.550	1.610	1,899,200	2,996,808	1.5779	1.580	1.570	1.580	1.550	1.610	1,899,200	1.5779	-1.86%
2021-11-29	1.610	1.610	1.630	1.580	1.680	2,397,600	3,893,332	1.6238	1.610	1.610	1.630	1.580	1.680	2,397,600	1.6238	-4.17%
2021-11-26	1.680	1.680	1.690	1.680	1.750	1,939,200	3,322,520	1.7133	1.680	1.680	1.690	1.680	1.750	1,939,200	1.7133	-2.89%
2021-11-25	1.730	1.720	1.730	1.660	1.750	5,191,200	8,869,540	1.7086	1.730	1.720	1.730	1.660	1.750	5,191,200	1.7086	2.37%
2021-11-24	1.690	1.660	1.690	1.610	1.690	6,058,800	10,048,312	1.6585	1.690	1.660	1.690	1.610	1.690	6,058,800	1.6585	1.20%
2021-11-23	1.670	1.660	1.670	1.640	1.680	767,600	1,273,676	1.6593	1.670	1.660	1.670	1.640	1.680	767,600	1.6593	-1.18%
2021-11-22	1.690	1.660	1.690	1.650	1.690	1,691,200	2,812,024	1.6627	1.690	1.660	1.690	1.650	1.690	1,691,200	1.6627	0.00%
2021-11-19	1.690	1.680	1.690	1.650	1.690	1,850,800	3,083,788	1.6662	1.690	1.680	1.690	1.650	1.690	1,850,800	1.6662	0.00%
2021-11-18	1.690	1.680	1.690	1.680	1.700	1,953,200	3,295,632	1.6873	1.690	1.680	1.690	1.680	1.700	1,953,200	1.6873	-0.59%
2021-11-17	1.700	1.700	1.710	1.700	1.740	1,764,800	3,024,700	1.7139	1.700	1.700	1.710	1.700	1.740	1,764,800	1.7139	-0.58%
2021-11-16	1.710	1.700	1.710	1.700	1.740	2,572,400	4,420,872	1.7186	1.710	1.700	1.710	1.700	1.740	2,572,400	1.7186	-0.58%
2021-11-15	1.720	1.720	1.730	1.720	1.860	4,364,000	7,788,748	1.7848	1.720	1.720	1.730	1.720	1.860	4,364,000	1.7848	-2.27%
2021-11-12	1.760	1.730	1.760	1.700	1.760	2,890,800	5,010,548	1.7333	1.760	1.730	1.760	1.700	1.760	2,890,800	1.7333	0.57%
2021-11-11	1.750	1.730	1.750	1.700	1.750	2,872,400	4,974,724	1.7319	1.750	1.730	1.750	1.700	1.750	2,872,400	1.7319	-0.57%
2021-11-10	1.760	1.760	1.770	1.690	1.760	1,578,000	2,696,904	1.7091	1.760	1.760	1.770	1.690	1.760	1,578,000	1.7091	1.73%
2021-11-09	1.730	1.710	1.730	1.690	1.740	753,600	1,288,192	1.7094	1.730	1.710	1.730	1.690	1.740	753,600	1.7094	0.58%
2021-11-08	1.720	1.700	1.720	1.680	1.740	1,402,000	2,382,280	1.6992	1.720	1.700	1.720	1.680	1.740	1,402,000	1.6992	1.18%
2021-11-05	1.700	1.700	1.710	1.690	1.720	786,000	1,335,732	1.6994	1.700	1.700	1.710	1.690	1.720	786,000	1.6994	-0.58%
2021-11-04	1.710	1.710	1.720	1.700	1.740	1,253,200	2,147,624	1.7137	1.710	1.710	1.720	1.700	1.740	1,253,200	1.7137	-0.58%
2021-11-03	1.720	1.720	1.730	1.710	1.770	1,800,400	3,142,032	1.7452	1.720	1.720	1.730	1.710	1.770	1,800,400	1.7452	-1.71%
2021-11-02	1.750	1.740	1.750	1.700	1.860	2,634,000	4,628,976	1.7574	1.750	1.740	1.750	1.700	1.860	2,634,000	1.7574	-4.37%
2021-11-01	1.830	1.820	1.830	1.770	1.830	804,400	1,439,260	1.7892	1.830	1.820	1.830	1.770	1.830	804,400	1.7892	0.55%
2021-10-29	1.820	1.810	1.820	1.770	1.850	1,362,400	2,480,300	1.8205	1.820	1.810	1.820	1.770	1.850	1,362,400	1.8205	2.82%
2021-10-28	1.770	1.770	1.780	1.750	1.810	1,031,200	1,830,804	1.7754	1.770	1.770	1.780	1.750	1.810	1,031,200	1.7754	-2.21%
2021-10-27	1.810	1.810	1.820	1.770	1.910	11,820,800	19,523,928	1.6517	1.810	1.810	1.820	1.770	1.910	11,820,800	1.6517	-4.74%
2021-10-26	1.900	1.870	1.900	1.860	1.910	625,200	1,170,516	1.8722	1.900	1.870	1.900	1.860	1.910	625,200	1.8722	1.60%
2021-10-25	1.870	1.860	1.870	1.860	1.960	1,262,000	2,377,096	1.8836	1.870	1.860	1.870	1.860	1.960	1,262,000	1.8836	-3.61%
2021-10-22	1.940	1.930	1.940	1.920	2.010	1,585,600	3,107,752	1.9600	1.940	1.930	1.940	1.920	2.010	1,585,600	1.9600	3.19%
2021-10-21	1.880	1.880	1.980	1.880	2.060	3,658,713	7,168,484	1.9593	1.880	1.880	1.980	1.880	2.060	3,658,713	1.9593	-7.84%
2021-10-20	2.040	2.010	2.040	1.960	2.060	2,879,600	5,795,188	2.0125	2.040	2.010	2.040	1.960	2.060	2,879,600	2.0125	0.00%
2021-10-19	2.040	2.020	2.040	1.870	2.070	4,957,400	9,838,848	1.9847	2.040	2.020	2.040	1.870	2.070	4,957,400	1.9847	8.51%
2021-10-18	1.880	1.860	1.880	1.840	1.920	959,200	1,789,276	1.8654	1.880	1.860	1.880	1.840	1.920	959,200	1.8654	-2.08%
2021-10-15	1.920	1.900	1.920	1.710	1.920	2,908,000	5,300,120	1.8226	1.920	1.900	1.920	1.710	1.920	2,908,000	1.8226	10.34%
2021-10-12	1.740	1.710	1.740	1.710	1.800	706,000	1,221,692	1.7304	1.740	1.710	1.740	1.710	1.800	706,000	1.7304	-2.25%
2021-10-11	1.780	1.760	1.780	1.760	1.790	790,800	1,402,624	1.7737	1.780	1.760	1.780	1.760	1.790	790,800	1.7737	1.14%
2021-10-08	1.760	1.740	1.760	1.740	1.820	552,800	969,040	1.7530	1.760	1.740	1.760	1.740	1.820	552,800	1.7530	-1.12%
2021-10-07	1.780	1.770	1.780	1.720	1.800	1,094,400	1,941,008	1.7736	1.780	1.770	1.780	1.720	1.800	1,094,400	1.7736	2.30%
2021-10-06	1.740	1.710	1.740	1.720	1.800	1,034,000	1,811,916	1.7523	1.740	1.710	1.740	1.720	1.800	1,034,000	1.7523	-1.69%
2021-10-05	1.770	1.750	1.770	1.680	1.780	1,993,200	3,416,432	1.7140	1.770	1.750	1.770	1.680	1.780	1,993,200	1.7140	2.91%
2021-10-04	1.720	1.700	1.720	1.660	1.730	792,400	1,345,648	1.6982	1.720	1.700	1.720	1.660	1.730	792,400	1.6982	-0.58%
2021-09-30	1.730	1.730	1.740	1.670	1.730	1,206,000	2,047,580	1.6978	1.730	1.730	1.740	1.670	1.730	1,206,000	1.6978	1.17%
2021-09-29	1.710	1.710	1.720	1.700	1.740	837,200	1,438,320	1.7180	1.710	1.710	1.720	1.700	1.740	837,200	1.7180	-1.72%
2021-09-28	1.740	1.740	1.770	1.730	1.780	765,600	1,345,608	1.7576	1.740	1.740	1.770	1.730	1.780	765,600	1.7576	-2.25%
2021-09-27	1.780	1.740	1.780	1.730	1.790	845,600	1,489,140	1.7610	1.780	1.740	1.780	1.730	1.790	845,600	1.7610	-1.66%
2021-09-24	1.810	1.780	1.790	1.770	1.810	467,200	836,768	1.7910	1.810	1.780	1.790	1.770	1.810	467,200	1.7910	1.12%
2021-09-23	1.790	1.790	1.810	1.780	1.870	1,156,764	2,102,136	1.8173	1.790	1.790	1.810	1.780	1.870	1,156,764	1.8173	-1.10%
2021-09-21	1.810	1.810	1.820	1.780	1.850	732,400	1,320,744	1.8033	1.810	1.810	1.820	1.780	1.850	732,400	1.8033	-1.63%
2021-09-20	1.840	1.840	1.850	1.780	1.920	1,329,600	2,407,496	1.8107	1.840	1.840	1.850	1.780	1.920	1,329,600	1.8107	-2.13%
2021-09-17	1.880	1.860	1.880	1.780	1.940	1,417,800	2,634,726	1.8583	1.880	1.860	1.880	1.780	1.940	1,417,800	1.8583	3.30%
2021-09-16	1.820	1.810	1.820	1.790	1.880	1,816,000	3,319,348	1.8278	1.820	1.810	1.820	1.790	1.880	1,816,000	1.8278	-3.19%
2021-09-15	1.880	1.870	1.880	1.870	1.930	2,339,200	4,435,448	1.8961	1.880	1.870	1.880	1.870	1.930	2,339,200	1.8961	-3.09%
2021-09-14	1.940	1.930	1.940	1.930	1.970	1,323,000	2,570,176	1.9427	1.940	1.930	1.940	1.930	1.970	1,323,000	1.9427	-1.52%
2021-09-13	1.970	1.970	1.990	1.940	2.040	2,682,400	5,275,258	1.9666	1.970	1.970	1.990	1.940	2.040	2,682,400	1.9666	-3.43%
2021-09-10	2.040	2.020	2.040	1.940	2.090	2,612,400	5,341,340	2.0446	2.040	2.020	2.040	1.940	2.090	2,612,400	2.0446	5.15%
2021-09-09	1.940	1.940	1.950	1.920	2.060	5,130,400	10,231,612	1.9943	1.940	1.940	1.950	1.920	2.060	5,130,400	1.9943	-5.83%
2021-09-08	2.060	2.040	2.060	2.030	2.080	3,551,600	7,279,564	2.0497	2.060	2.040	2.060	2.030	2.080	3,551,600	2.0497	0.49%
2021-09-07	2.050	2.050	2.060	2.050	2.120	4,044,400	8,352,876	2.0653	2.050	2.050	2.060	2.050	2.120	4,044,400	2.0653	-4.21%
2021-09-06	2.140	2.110	2.140	2.070	2.150	1,368,800	2,878,176	2.1027	2.140	2.110	2.140	2.070	2.150	1,368,800	2.1027	0.94%
2021-09-03	2.120	2.100	2.120	2.080	2.150	2,307,200	4,875,840	2.1133	2.120	2.100	2.120	2.080	2.150	2,307,200	2.1133	-1.85%
2021-09-02	2.160	2.150	2.160	2.040	2.180	3,878,800	8,199,672	2.1140	2.160	2.150	2.160	2.040	2.180	3,878,800	2.1140	2.86%
2021-09-01	2.100	2.090	2.100	2.080	2.170	2,724,110	5,789,676	2.1253	2.100	2.090	2.100	2.080	2.170	2,724,110	2.1253	-1.87%
2021-08-31	2.140	2.140	2.170	2.090	2.190	2,800,400	5,970,240	2.1319	2.140	2.140	2.170	2.090	2.190	2,800,400	2.1319	-2.28%
2021-08-30	2.190	2.170	2.190	2.040	2.230	4,291,200	9,066,660	2.1128	2.190	2.170	2.190	2.040	2.230	4,291,200	2.1128	-0.45%
2021-08-27	2.200	2.190	2.200	2.110	2.260	7,540,980	16,630,172	2.2053	2.200	2.190	2.200	2.110	2.260	7,540,980	2.2053	3.29%
2021-08-26	2.130	2.120	2.130	2.090	2.160	1,157,600	2,452,544	2.1186	2.130	2.120	2.130	2.090	2.160	1,157,600	2.1186	-0.93%
2021-08-25	2.150	2.110	2.150	2.030	2.150	3,071,200	6,417,608	2.0896	2.150	2.110	2.150	2.030	2.150	3,071,200	2.0896	4.37%
2021-08-24	2.060	2.040	2.060	2.030	2.070	1,406,400	2,883,412	2.0502	2.060	2.040	2.060	2.030	2.070	1,406,400	2.0502	3.52%
2021-08-23	1.990	1.990	2.000	1.960	2.100	2,270,400	4,577,652	2.0162	1.990	1.990	2.000	1.960	2.100	2,270,400	2.0162	-2.45%
2021-08-20	2.040	2.030	2.040	1.980	2.100	3,040,000	6,177,132	2.0320	2.040	2.030	2.040	1.980	2.100	3,040,000	2.0320	-2.39%
2021-08-19	2.090	2.090	2.100	2.000	2.180	3,774,000	7,817,540	2.0714	2.090	2.090	2.100	2.000	2.180	3,774,000	2.0714	-3.69%
2021-08-18	2.170	2.160	2.170	1.990	2.250	10,101,200	21,873,476	2.1654	2.170	2.160	2.170	1.990	2.250	10,101,200	2.1654	9.05%
2021-08-17	1.990	1.980	1.990	1.920	2.030	3,134,000	6,263,988	1.9987	1.990	1.980	1.990	1.920	2.030	3,134,000	1.9987	1.02%
2021-08-16	1.970	1.960	1.970	1.900	2.050	2,722,400	5,341,836	1.9622	1.970	1.960	1.970	1.900	2.050	2,722,400	1.9622	0.51%
2021-08-13	1.960	1.950	1.960	1.940	2.050	1,938,400	3,838,268	1.9801	1.960	1.950	1.960	1.940	2.050	1,938,400	1.9801	-3.45%
2021-08-12	2.030	2.030	2.050	2.020	2.080	1,228,400	2,519,284	2.0509	2.030	2.030	2.050	2.020	2.080	1,228,400	2.0509	0.00%
2021-08-11	2.030	2.020	2.030	2.000	2.120	2,883,200	5,885,192	2.0412	2.030	2.020	2.030	2.000	2.120	2,883,200	2.0412	-3.33%
2021-08-10	2.100	2.090	2.100	1.970	2.300	15,100,800	32,129,224	2.1277	2.100	2.090	2.100	1.970	2.300	15,100,800	2.1277	7.14%
2021-08-09	1.960	1.950	1.960	1.830	1.960	4,714,000	8,997,108	1.9086	1.960	1.950	1.960	1.830	1.960	4,714,000	1.9086	7.10%
2021-08-06	1.830	1.830	1.840	1.720	1.850	2,866,800	5,144,076	1.7944	1.830	1.830	1.840	1.720	1.850	2,866,800	1.7944	7.65%
2021-08-05	1.700	1.700	1.740	1.700	1.770	627,200	1,087,796	1.7344	1.700	1.700	1.740	1.700	1.770	627,200	1.7344	-3.41%
2021-08-04	1.760	1.740	1.760	1.720	1.770	1,304,400	2,279,840	1.7478	1.760	1.740	1.760	1.720	1.770	1,304,400	1.7478	1.73%
2021-08-03	1.730	1.720	1.730	1.700	1.760	849,200	1,466,236	1.7266	1.730	1.720	1.730	1.700	1.760	849,200	1.7266	-2.81%
2021-08-02	1.780	1.780	1.790	1.750	1.790	428,400	758,600	1.7708	1.780	1.780	1.790	1.750	1.790	428,400	1.7708	-0.56%
2021-07-30	1.790	1.760	1.800	1.740	1.800	1,171,600	2,069,864	1.7667	1.790	1.760	1.800	1.740	1.800	1,171,600	1.7667	0.00%
2021-07-29	1.790	1.790	1.820	1.750	1.820	2,384,400	4,290,804	1.7995	1.790	1.790	1.820	1.750	1.820	2,384,400	1.7995	3.47%
2021-07-28	1.730	1.700	1.730	1.620	1.740	2,238,000	3,712,924	1.6590	1.730	1.700	1.730	1.620	1.740	2,238,000	1.6590	4.22%
2021-07-27	1.660	1.620	1.660	1.600	1.750	6,686,800	11,069,568	1.6554	1.660	1.620	1.660	1.600	1.750	6,686,800	1.6554	-3.49%
2021-07-26	1.720	1.720	1.730	1.710	1.870	5,722,800	10,002,380	1.7478	1.720	1.720	1.730	1.710	1.870	5,722,800	1.7478	-8.02%
2021-07-23	1.870	1.870	1.880	1.870	1.950	1,646,900	3,123,022	1.8963	1.870	1.870	1.880	1.870	1.950	1,646,900	1.8963	-4.10%
2021-07-22	1.950	1.940	1.950	1.910	1.970	1,463,200	2,833,576	1.9366	1.950	1.940	1.950	1.910	1.970	1,463,200	1.9366	4.28%
2021-07-21	1.870	1.880	1.900	1.860	1.950	2,120,800	3,991,760	1.8822	1.870	1.880	1.900	1.860	1.950	2,120,800	1.8822	-2.09%
2021-07-20	1.910	1.900	1.920	1.860	1.970	3,531,200	6,714,896	1.9016	1.910	1.900	1.920	1.860	1.970	3,531,200	1.9016	-3.05%
2021-07-19	1.970	1.950	1.970	1.940	2.010	1,812,800	3,546,444	1.9563	1.970	1.950	1.970	1.940	2.010	1,812,800	1.9563	-1.50%
2021-07-16	2.000	1.990	2.000	1.960	2.020	2,864,600	5,719,579	1.9966	2.000	1.990	2.000	1.960	2.020	2,864,600	1.9966	1.52%
2021-07-15	1.970	1.960	1.970	1.940	2.000	1,675,200	3,295,480	1.9672	1.970	1.960	1.970	1.940	2.000	1,675,200	1.9672	0.51%
2021-07-14	1.960	1.960	1.980	1.950	2.040	1,346,800	2,675,112	1.9863	1.960	1.960	1.980	1.950	2.040	1,346,800	1.9863	-3.92%
2021-07-13	2.040	2.020	2.040	1.930	2.040	3,199,600	6,377,664	1.9933	2.040	2.020	2.040	1.930	2.040	3,199,600	1.9933	2.51%
2021-07-12	1.990	1.980	1.990	1.960	2.000	1,261,769	2,501,102	1.9822	1.990	1.980	1.990	1.960	2.000	1,261,769	1.9822	1.02%
2021-07-09	1.970	1.970	1.980	1.900	2.000	2,113,600	4,116,112	1.9474	1.970	1.970	1.980	1.900	2.000	2,113,600	1.9474	-1.50%
2021-07-08	2.000	1.990	2.000	1.980	2.060	3,852,800	7,723,052	2.0045	2.000	1.990	2.000	1.980	2.060	3,852,800	2.0045	-3.85%
2021-07-07	2.080	2.070	2.080	2.040	2.120	1,976,400	4,092,308	2.0706	2.080	2.070	2.080	2.040	2.120	1,976,400	2.0706	-1.42%
2021-07-06	2.110	2.080	2.110	2.040	2.180	2,375,200	5,019,860	2.1134	2.110	2.080	2.110	2.040	2.180	2,375,200	2.1134	-1.40%
2021-07-05	2.140	2.140	2.150	2.140	2.240	2,655,200	5,754,068	2.1671	2.140	2.140	2.150	2.140	2.240	2,655,200	2.1671	-0.93%
2021-07-02	2.160	2.150	2.160	2.130	2.270	3,855,600	8,460,600	2.1944	2.160	2.150	2.160	2.130	2.270	3,855,600	2.1944	-4.85%
2021-06-30	2.270	2.270	2.280	2.200	2.280	3,607,200	8,078,284	2.2395	2.270	2.270	2.280	2.200	2.280	3,607,200	2.2395	1.79%
2021-06-29	2.230	2.230	2.250	2.220	2.350	4,378,400	9,911,944	2.2638	2.230	2.230	2.250	2.220	2.350	4,378,400	2.2638	-3.04%
2021-06-28	2.300	2.300	2.320	2.260	2.460	8,030,400	18,981,308	2.3637	2.300	2.300	2.320	2.260	2.460	8,030,400	2.3637	-1.71%
2021-06-25	2.340	2.340	2.350	2.150	2.350	11,186,200	25,570,610	2.2859	2.340	2.340	2.350	2.150	2.350	11,186,200	2.2859	8.84%
2021-06-24	2.150	2.150	2.160	2.150	2.230	3,302,000	7,234,732	2.1910	2.150	2.150	2.160	2.150	2.230	3,302,000	2.1910	-4.02%
2021-06-23	2.240	2.230	2.240	2.190	2.250	5,489,600	12,213,532	2.2248	2.240	2.230	2.240	2.190	2.250	5,489,600	2.2248	0.45%
2021-06-22	2.230	2.210	2.230	2.100	2.250	8,894,800	19,578,156	2.2011	2.230	2.210	2.230	2.100	2.250	8,894,800	2.2011	5.19%
2021-06-21	2.120	2.110	2.120	2.030	2.230	8,781,200	19,003,020	2.1641	2.120	2.110	2.120	2.030	2.230	8,781,200	2.1641	1.44%
2021-06-18	2.090	2.080	2.090	2.040	2.090	2,796,400	5,757,328	2.0588	2.090	2.080	2.090	2.040	2.090	2,796,400	2.0588	1.46%
2021-06-17	2.060	2.030	2.060	2.010	2.070	3,161,200	6,458,284	2.0430	2.060	2.030	2.060	2.010	2.070	3,161,200	2.0430	1.48%
2021-06-16	2.030	2.030	2.050	2.030	2.100	3,496,400	7,238,284	2.0702	2.030	2.030	2.050	2.030	2.100	3,496,400	2.0702	-1.93%
2021-06-15	2.070	2.070	2.080	2.050	2.140	1,216,400	2,531,548	2.0812	2.070	2.070	2.080	2.050	2.140	1,216,400	2.0812	-0.48%
2021-06-11	2.080	2.060	2.080	2.050	2.100	1,049,200	2,173,388	2.0715	2.080	2.060	2.080	2.050	2.100	1,049,200	2.0715	0.48%
2021-06-10	2.070	2.060	2.070	2.020	2.130	1,864,000	3,847,044	2.0639	2.070	2.060	2.070	2.020	2.130	1,864,000	2.0639	1.47%
2021-06-09	2.040	2.030	2.040	2.020	2.060	1,532,800	3,122,220	2.0369	2.040	2.030	2.040	2.020	2.060	1,532,800	2.0369	-0.97%
2021-06-08	2.060	2.040	2.060	2.030	2.100	875,600	1,798,512	2.0540	2.060	2.040	2.060	2.030	2.100	875,600	2.0540	-0.48%
2021-06-07	2.070	2.070	2.090	2.000	2.110	4,891,800	10,112,030	2.0671	2.070	2.070	2.090	2.000	2.110	4,891,800	2.0671	-2.36%
2021-06-04	2.120	2.100	2.110	2.050	2.120	2,771,200	5,799,556	2.0928	2.120	2.100	2.110	2.050	2.120	2,771,200	2.0928	2.91%
2021-06-03	2.060	2.060	2.080	2.060	2.140	3,837,600	8,028,128	2.0920	2.060	2.060	2.080	2.060	2.140	3,837,600	2.0920	-0.96%
2021-06-02	2.080	2.080	2.100	2.060	2.200	4,501,600	9,528,068	2.1166	2.080	2.080	2.100	2.060	2.200	4,501,600	2.1166	-2.80%
2021-06-01	2.140	2.130	2.140	1.950	2.140	10,739,600	22,128,076	2.0604	2.140	2.130	2.140	1.950	2.140	10,739,600	2.0604	10.31%
2021-05-31	1.940	1.940	1.950	1.940	2.150	20,955,600	42,055,796	2.0069	1.940	1.940	1.950	1.940	2.150	20,955,600	2.0069	-1.52%
2021-05-28	1.970	1.970	1.990	1.970	2.050	2,166,000	4,331,816	1.9999	1.970	1.970	1.990	1.970	2.050	2,166,000	1.9999	-2.96%
2021-05-27	2.030	2.020	2.030	1.970	2.050	3,985,600	8,054,864	2.0210	2.030	2.020	2.030	1.970	2.050	3,985,600	2.0210	2.01%
2021-05-26	1.990	1.990	2.000	1.990	2.060	3,030,400	6,072,264	2.0038	1.990	1.990	2.000	1.990	2.060	3,030,400	2.0038	-2.93%
2021-05-25	2.050	2.030	2.050	1.980	2.050	2,353,200	4,749,462	2.0183	2.050	2.030	2.050	1.980	2.050	2,353,200	2.0183	1.99%
2021-05-24	2.010	1.990	2.010	1.970	2.050	1,622,200	3,243,022	1.9992	2.010	1.990	2.010	1.970	2.050	1,622,200	1.9992	1.01%
2021-05-21	1.990	1.990	2.000	1.990	2.050	2,673,000	5,354,824	2.0033	1.990	1.990	2.000	1.990	2.050	2,673,000	2.0033	-1.00%
2021-05-20	2.010	2.000	2.010	1.960	2.060	3,213,600	6,429,684	2.0008	2.010	2.000	2.010	1.960	2.060	3,213,600	2.0008	1.52%
2021-05-18	1.980	1.980	1.990	1.960	2.010	2,785,009	5,547,993	1.9921	1.980	1.980	1.990	1.960	2.010	2,785,009	1.9921	0.51%
2021-05-17	1.970	1.970	2.000	1.950	2.020	2,630,800	5,213,256	1.9816	1.970	1.970	2.000	1.950	2.020	2,630,800	1.9816	0.00%
2021-05-14	1.970	1.940	1.970	1.920	2.000	3,748,800	7,280,356	1.9420	1.970	1.940	1.970	1.920	2.000	3,748,800	1.9420	-0.51%
2021-05-13	1.980	1.980	1.990	1.900	2.000	1,960,000	3,867,744	1.9733	1.980	1.980	1.990	1.900	2.000	1,960,000	1.9733	-1.00%
2021-05-12	2.000	1.980	2.000	1.960	2.040	2,298,000	4,582,196	1.9940	2.000	1.980	2.000	1.960	2.040	2,298,000	1.9940	-1.48%
2021-05-11	2.030	2.020	2.030	1.780	2.040	7,836,400	15,134,588	1.9313	2.030	2.020	2.030	1.780	2.040	7,836,400	1.9313	4.10%
2021-05-10	1.950	1.940	1.950	1.920	2.110	6,539,600	12,997,692	1.9875	1.950	1.940	1.950	1.920	2.110	6,539,600	1.9875	-3.94%
2021-05-07	2.030	2.030	2.040	2.030	2.120	3,107,200	6,408,160	2.0624	2.030	2.030	2.040	2.030	2.120	3,107,200	2.0624	-3.33%
2021-05-06	2.100	2.100	2.110	2.050	2.150	2,989,200	6,234,608	2.0857	2.100	2.100	2.110	2.050	2.150	2,989,200	2.0857	-0.94%
2021-05-05	2.120	2.110	2.120	2.100	2.140	1,121,600	2,369,776	2.1129	2.120	2.110	2.120	2.100	2.140	1,121,600	2.1129	0.00%
2021-05-04	2.120	2.100	2.120	2.100	2.150	2,422,800	5,122,380	2.1142	2.120	2.100	2.120	2.100	2.150	2,422,800	2.1142	-0.47%
2021-05-03	2.130	2.120	2.140	2.100	2.170	2,042,800	4,338,808	2.1240	2.130	2.120	2.140	2.100	2.170	2,042,800	2.1240	-1.84%
2021-04-30	2.170	2.160	2.170	2.150	2.240	3,170,400	6,900,636	2.1766	2.170	2.160	2.170	2.150	2.240	3,170,400	2.1766	-2.69%
2021-04-29	2.230	2.220	2.230	2.200	2.290	2,454,400	5,465,328	2.2267	2.230	2.220	2.230	2.200	2.290	2,454,400	2.2267	0.45%
2021-04-28	2.220	2.220	2.230	2.190	2.330	7,172,400	15,950,916	2.2239	2.220	2.220	2.230	2.190	2.330	7,172,400	2.2239	-3.48%
2021-04-27	2.300	2.290	2.300	2.270	2.440	6,339,200	14,776,656	2.3310	2.300	2.290	2.300	2.270	2.440	6,339,200	2.3310	-2.13%
2021-04-26	2.350	2.340	2.350	2.230	2.470	15,241,600	35,978,172	2.3605	2.350	2.340	2.350	2.230	2.470	15,241,600	2.3605	5.86%
2021-04-23	2.220	2.200	2.220	2.150	2.260	6,054,800	13,431,625	2.2183	2.220	2.200	2.220	2.150	2.260	6,054,800	2.2183	2.78%
2021-04-22	2.160	2.150	2.160	2.090	2.180	3,808,500	8,162,917	2.1433	2.160	2.150	2.160	2.090	2.180	3,808,500	2.1433	0.47%
2021-04-21	2.150	2.140	2.150	2.040	2.160	4,384,191	9,224,327	2.1040	2.150	2.140	2.150	2.040	2.160	4,384,191	2.1040	1.90%
2021-04-20	2.110	2.110	2.120	2.090	2.160	4,450,400	9,427,524	2.1184	2.110	2.110	2.120	2.090	2.160	4,450,400	2.1184	-2.76%
2021-04-19	2.170	2.160	2.170	2.090	2.230	6,679,600	14,472,912	2.1667	2.170	2.160	2.170	2.090	2.230	6,679,600	2.1667	1.40%
2021-04-16	2.140	2.140	2.150	2.030	2.170	9,430,000	19,768,812	2.0964	2.140	2.140	2.150	2.030	2.170	9,430,000	2.0964	5.94%
2021-04-15	2.020	2.020	2.030	2.010	2.120	6,163,600	12,583,475	2.0416	2.020	2.020	2.030	2.010	2.120	6,163,600	2.0416	-4.72%
2021-04-14	2.120	2.110	2.120	2.070	2.120	3,647,600	7,662,788	2.1008	2.120	2.110	2.120	2.070	2.120	3,647,600	2.1008	2.42%
2021-04-13	2.070	2.070	2.080	2.060	2.150	3,544,800	7,447,740	2.1010	2.070	2.070	2.080	2.060	2.150	3,544,800	2.1010	0.00%
2021-04-12	2.070	2.070	2.080	2.050	2.210	7,740,800	16,154,728	2.0870	2.070	2.070	2.080	2.050	2.210	7,740,800	2.0870	-5.05%
2021-04-09	2.180	2.170	2.180	2.110	2.230	8,072,000	17,465,776	2.1637	2.180	2.170	2.180	2.110	2.230	8,072,000	2.1637	-1.36%
2021-04-08	2.210	2.200	2.210	2.190	2.260	5,660,000	12,510,048	2.2103	2.210	2.200	2.210	2.190	2.260	5,660,000	2.2103	-0.90%
2021-04-07	2.230	2.220	2.230	2.170	2.380	11,581,200	25,838,024	2.2310	2.230	2.220	2.230	2.170	2.380	11,581,200	2.2310	-3.46%
2021-04-01	2.310	2.310	2.320	2.280	2.470	9,546,400	22,563,444	2.3636	2.310	2.310	2.320	2.280	2.470	9,546,400	2.3636	0.87%
2021-03-31	2.290	2.280	2.290	2.290	2.520	7,070,800	16,637,836	2.3530	2.290	2.280	2.290	2.290	2.520	7,070,800	2.3530	-6.53%
2021-03-30	2.450	2.430	2.450	2.340	2.480	4,891,200	11,773,132	2.4070	2.450	2.430	2.450	2.340	2.480	4,891,200	2.4070	-0.81%
2021-03-29	2.470	2.460	2.470	2.340	2.680	15,138,400	37,517,712	2.4783	2.470	2.460	2.470	2.340	2.680	15,138,400	2.4783	-11.47%
2021-03-26	2.790	2.770	2.790	2.760	2.850	2,927,600	8,181,032	2.7945	2.790	2.770	2.790	2.760	2.850	2,927,600	2.7945	-1.06%
2021-03-25	2.820	2.800	2.820	2.690	2.830	3,322,400	9,215,900	2.7739	2.820	2.800	2.820	2.690	2.830	3,322,400	2.7739	0.36%
2021-03-24	2.810	2.800	2.810	2.750	2.820	3,365,200	9,389,488	2.7902	2.810	2.800	2.810	2.750	2.820	3,365,200	2.7902	-0.35%
2021-03-23	2.820	2.810	2.820	2.770	2.860	2,958,800	8,299,896	2.8052	2.820	2.810	2.820	2.770	2.860	2,958,800	2.8052	-1.05%
2021-03-22	2.850	2.850	2.860	2.800	2.900	1,344,400	3,825,392	2.8454	2.850	2.850	2.860	2.800	2.900	1,344,400	2.8454	0.35%
2021-03-19	2.840	2.810	2.840	2.800	2.880	2,287,200	6,455,004	2.8222	2.840	2.810	2.840	2.800	2.880	2,287,200	2.8222	-0.70%
2021-03-18	2.860	2.860	2.880	2.850	3.000	4,302,000	12,525,724	2.9116	2.860	2.860	2.880	2.850	3.000	4,302,000	2.9116	-4.03%
2021-03-17	2.980	2.950	2.980	2.820	3.030	4,481,200	13,043,656	2.9108	2.980	2.950	2.980	2.820	3.030	4,481,200	2.9108	4.20%
2021-03-16	2.860	2.850	2.860	2.810	2.900	2,159,600	6,127,684	2.8374	2.860	2.850	2.860	2.810	2.900	2,159,600	2.8374	0.00%
2021-03-15	2.860	2.840	2.860	2.810	2.970	2,136,800	6,126,440	2.8671	2.860	2.840	2.860	2.810	2.970	2,136,800	2.8671	-1.04%
2021-03-12	2.890	2.880	2.890	2.850	3.090	5,362,800	15,860,132	2.9574	2.890	2.880	2.890	2.850	3.090	5,362,800	2.9574	-3.02%
2021-03-11	2.980	2.960	2.980	2.760	3.040	6,742,400	19,826,492	2.9406	2.980	2.960	2.980	2.760	3.040	6,742,400	2.9406	7.19%
2021-03-10	2.780	2.780	2.810	2.780	2.990	4,600,800	13,173,392	2.8633	2.780	2.780	2.810	2.780	2.990	4,600,800	2.8633	-1.42%
2021-03-09	2.820	2.820	2.830	2.600	2.930	9,216,800	25,545,316	2.7716	2.820	2.820	2.830	2.600	2.930	9,216,800	2.7716	0.71%
2021-03-08	2.800	2.800	2.810	2.720	3.100	13,575,600	38,159,656	2.8109	2.800	2.800	2.810	2.720	3.100	13,575,600	2.8109	-5.08%
2021-03-05	2.950	2.950	2.960	2.650	3.070	11,903,600	34,240,568	2.8765	2.950	2.950	2.960	2.650	3.070	11,903,600	2.8765	4.98%
2021-03-04	2.810	2.800	2.810	2.770	2.920	11,073,600	31,182,617	2.8159	2.810	2.800	2.810	2.770	2.920	11,073,600	2.8159	-6.33%
2021-03-03	3.000	3.000	3.020	2.880	3.080	5,726,800	17,121,801	2.9898	3.000	3.000	3.020	2.880	3.080	5,726,800	2.9898	0.67%
2021-03-02	2.980	2.980	3.010	2.920	3.230	14,326,000	43,823,256	3.0590	2.980	2.980	3.010	2.920	3.230	14,326,000	3.0590	-4.18%
2021-03-01	3.110	3.110	3.120	2.720	3.120	17,217,200	50,073,008	2.9083	3.110	3.110	3.120	2.720	3.120	17,217,200	2.9083	13.92%
2021-02-26	2.730	2.720	2.730	2.700	2.970	26,922,400	75,366,586	2.7994	2.730	2.720	2.730	2.700	2.970	26,922,400	2.7994	-12.50%
2021-02-25	3.120	3.100	3.120	3.080	3.300	17,153,200	54,389,612	3.1708	3.120	3.100	3.120	3.080	3.300	17,153,200	3.1708	0.65%
2021-02-24	3.100	3.100	3.110	3.000	3.590	27,422,200	87,005,912	3.1728	3.100	3.100	3.110	3.000	3.590	27,422,200	3.1728	-10.14%
2021-02-23	3.450	3.440	3.450	3.390	3.700	22,682,400	79,901,248	3.5226	3.450	3.440	3.450	3.390	3.700	22,682,400	3.5226	-8.24%
2021-02-22	3.760	3.750	3.760	3.670	4.290	41,890,400	162,395,316	3.8767	3.760	3.750	3.760	3.670	4.290	41,890,400	3.8767	-7.84%
2021-02-19	4.080	4.080	4.100	3.960	4.600	38,679,600	162,854,496	4.2103	4.080	4.080	4.100	3.960	4.600	38,679,600	4.2103	-6.42%
2021-02-18	4.360	4.350	4.360	3.700	5.380	97,731,800	440,600,303	4.5083	4.360	4.350	4.360	3.700	5.380	97,731,800	4.5083	-11.20%
2021-02-17	4.910	4.910	4.950	4.200	4.990	78,697,150	363,396,667	4.6177	4.910	4.910	4.950	4.200	4.990	78,697,150	4.6177	16.63%
2021-02-16	4.210	4.200	4.210	3.370	4.670	137,156,018	551,199,037	4.0188	4.210	4.200	4.210	3.370	4.670	137,156,018	4.0188	34.94%
2021-02-11	3.120	3.110	3.120	2.630	3.210	35,076,400	105,231,690	3.0001	3.120	3.110	3.120	2.630	3.210	35,076,400	3.0001	14.29%
2021-02-10	2.730	2.730	2.740	2.700	2.990	18,613,200	52,691,896	2.8309	2.730	2.730	2.740	2.700	2.990	18,613,200	2.8309	-4.21%
2021-02-09	2.850	2.840	2.850	2.630	2.990	32,551,800	90,806,992	2.7896	2.850	2.840	2.850	2.630	2.990	32,551,800	2.7896	1.06%
2021-02-08	2.820	2.820	2.830	2.300	2.850	52,435,050	139,188,051	2.6545	2.820	2.820	2.830	2.300	2.850	52,435,050	2.6545	23.14%
2021-02-05	2.290	2.290	2.310	2.260	2.360	11,702,400	26,988,592	2.3062	2.290	2.290	2.310	2.260	2.360	11,702,400	2.3062	1.33%
2021-02-04	2.260	2.230	2.260	2.200	2.330	8,646,400	19,470,224	2.2518	2.260	2.230	2.260	2.200	2.330	8,646,400	2.2518	-2.16%
2021-02-03	2.310	2.300	2.310	2.200	2.370	11,846,600	27,125,406	2.2897	2.310	2.300	2.310	2.200	2.370	11,846,600	2.2897	3.12%
2021-02-02	2.240	2.240	2.250	2.240	2.330	7,812,800	17,755,460	2.2726	2.240	2.240	2.250	2.240	2.330	7,812,800	2.2726	-1.75%
2021-02-01	2.280	2.280	2.300	2.210	2.340	5,603,200	12,881,720	2.2990	2.280	2.280	2.300	2.210	2.340	5,603,200	2.2990	2.24%
2021-01-29	2.230	2.230	2.240	2.120	2.250	8,701,200	19,085,376	2.1934	2.230	2.230	2.240	2.120	2.250	8,701,200	2.1934	6.19%
2021-01-28	2.100	2.090	2.100	2.080	2.240	23,670,400	50,783,568	2.1454	2.100	2.090	2.100	2.080	2.240	23,670,400	2.1454	-6.67%
2021-01-27	2.250	2.250	2.260	2.160	2.300	18,277,200	40,692,784	2.2264	2.250	2.250	2.260	2.160	2.300	18,277,200	2.2264	-2.60%
2021-01-26	2.310	2.300	2.310	2.290	2.530	31,018,000	72,293,328	2.3307	2.310	2.300	2.310	2.290	2.530	31,018,000	2.3307	-8.70%
2021-01-25	2.530	2.530	2.540	2.470	2.650	36,117,200	92,995,548	2.5748	2.530	2.530	2.540	2.470	2.650	36,117,200	2.5748	3.69%
2021-01-22	2.440	2.430	2.440	2.430	2.830	33,350,800	84,976,388	2.5480	2.440	2.430	2.440	2.430	2.830	33,350,800	2.5480	-12.86%
2021-01-21	2.800	2.790	2.800	2.760	3.100	33,685,600	97,071,956	2.8817	2.800	2.790	2.800	2.760	3.100	33,685,600	2.8817	-4.44%
2021-01-20	2.930	2.920	2.930	2.770	3.020	27,125,200	79,610,516	2.9349	2.930	2.920	2.930	2.770	3.020	27,125,200	2.9349	7.33%
2021-01-19	2.730	2.730	2.740	2.670	2.920	11,583,200	32,365,260	2.7942	2.730	2.730	2.740	2.670	2.920	11,583,200	2.7942	-3.53%
2021-01-18	2.830	2.820	2.830	2.780	3.120	24,907,200	71,365,280	2.8652	2.830	2.820	2.830	2.780	3.120	24,907,200	2.8652	3.28%
2021-01-15	2.740	2.730	2.740	2.670	2.810	5,724,000	15,537,796	2.7145	2.740	2.730	2.740	2.670	2.810	5,724,000	2.7145	-1.08%
2021-01-14	2.770	2.770	2.780	2.650	2.920	16,902,800	47,807,400	2.8284	2.770	2.770	2.780	2.650	2.920	16,902,800	2.8284	3.36%
2021-01-13	2.680	2.670	2.680	2.550	2.700	2,629,600	6,907,764	2.6269	2.680	2.670	2.680	2.550	2.700	2,629,600	2.6269	5.10%
2021-01-12	2.550	2.550	2.580	2.550	2.720	4,482,800	11,709,652	2.6121	2.550	2.550	2.580	2.550	2.720	4,482,800	2.6121	-3.77%
2021-01-11	2.650	2.640	2.650	2.630	2.850	4,954,000	13,442,260	2.7134	2.650	2.640	2.650	2.630	2.850	4,954,000	2.7134	-5.36%
2021-01-08	2.800	2.790	2.800	2.620	2.890	8,481,200	23,736,120	2.7987	2.800	2.790	2.800	2.620	2.890	8,481,200	2.7987	4.87%
2021-01-07	2.670	2.630	2.670	2.610	2.840	3,256,400	8,743,888	2.6851	2.670	2.630	2.670	2.610	2.840	3,256,400	2.6851	-3.96%
2021-01-06	2.780	2.780	2.790	2.720	2.850	8,126,800	22,537,148	2.7732	2.780	2.780	2.790	2.720	2.850	8,126,800	2.7732	-0.36%
2021-01-05	2.790	2.790	2.800	2.620	2.870	6,883,200	19,046,056	2.7670	2.790	2.790	2.800	2.620	2.870	6,883,200	2.7670	3.72%
2021-01-04	2.690	2.680	2.690	2.520	2.740	11,511,200	30,903,180	2.6846	2.690	2.680	2.690	2.520	2.740	11,511,200	2.6846	7.60%
2020-12-31	2.500	2.500	2.510	2.410	2.590	3,764,400	9,329,728	2.4784	2.500	2.500	2.510	2.410	2.590	3,764,400	2.4784	-3.10%
2020-12-30	2.580	2.570	2.580	2.270	2.630	11,915,200	29,683,272	2.4912	2.580	2.570	2.580	2.270	2.630	11,915,200	2.4912	14.67%
2020-12-29	2.250	2.230	2.250	2.180	2.330	2,140,800	4,853,492	2.2671	2.250	2.230	2.250	2.180	2.330	2,140,800	2.2671	1.35%
2020-12-28	2.220	2.190	2.220	2.170	2.290	1,648,400	3,642,528	2.2097	2.220	2.190	2.220	2.170	2.290	1,648,400	2.2097	0.00%
2020-12-24	2.220	2.220	2.260	2.210	2.300	906,000	2,032,728	2.2436	2.220	2.220	2.260	2.210	2.300	906,000	2.2436	-2.20%
2020-12-23	2.270	2.260	2.270	2.210	2.310	2,103,200	4,783,092	2.2742	2.270	2.260	2.270	2.210	2.310	2,103,200	2.2742	2.71%
2020-12-22	2.210	2.210	2.240	2.200	2.360	2,923,600	6,606,208	2.2596	2.210	2.210	2.240	2.200	2.360	2,923,600	2.2596	-5.56%
2020-12-21	2.340	2.340	2.370	2.260	2.430	3,554,400	8,372,244	2.3555	2.340	2.340	2.370	2.260	2.430	3,554,400	2.3555	0.86%
2020-12-18	2.320	2.320	2.330	2.180	2.340	3,794,144	8,568,671	2.2584	2.320	2.320	2.330	2.180	2.340	3,794,144	2.2584	4.98%
2020-12-17	2.210	2.210	2.220	2.060	2.220	2,909,200	6,350,924	2.1830	2.210	2.210	2.220	2.060	2.220	2,909,200	2.1830	5.24%
2020-12-16	2.100	2.090	2.100	2.030	2.180	1,728,800	3,611,248	2.0889	2.100	2.090	2.100	2.030	2.180	1,728,800	2.0889	-1.87%
2020-12-15	2.140	2.140	2.150	2.100	2.250	3,303,600	7,123,736	2.1564	2.140	2.140	2.150	2.100	2.250	3,303,600	2.1564	-2.73%
2020-12-14	2.200	2.190	2.200	2.180	2.220	988,000	2,176,724	2.2032	2.200	2.190	2.200	2.180	2.220	988,000	2.2032	-0.45%
2020-12-11	2.210	2.200	2.210	2.160	2.230	992,800	2,185,672	2.2015	2.210	2.200	2.210	2.160	2.230	992,800	2.2015	-1.78%
2020-12-10	2.250	2.220	2.250	2.170	2.320	1,829,600	4,052,144	2.2148	2.250	2.220	2.250	2.170	2.320	1,829,600	2.2148	-1.32%
2020-12-09	2.280	2.280	2.300	2.280	2.470	6,191,600	14,842,040	2.3971	2.280	2.280	2.300	2.280	2.470	6,191,600	2.3971	-3.39%
2020-12-08	2.360	2.350	2.360	2.150	2.470	5,750,800	13,334,852	2.3188	2.360	2.350	2.360	2.150	2.470	5,750,800	2.3188	6.31%
2020-12-07	2.220	2.210	2.220	2.210	2.310	1,688,400	3,806,792	2.2547	2.220	2.210	2.220	2.210	2.310	1,688,400	2.2547	-3.90%
2020-12-04	2.310	2.300	2.310	2.270	2.320	946,000	2,165,592	2.2892	2.310	2.300	2.310	2.270	2.320	946,000	2.2892	0.00%
2020-12-03	2.310	2.310	2.330	2.300	2.350	1,174,600	2,728,222	2.3227	2.310	2.310	2.330	2.300	2.350	1,174,600	2.3227	-2.12%
2020-12-02	2.360	2.350	2.360	2.270	2.380	2,618,400	6,046,244	2.3091	2.360	2.350	2.360	2.270	2.380	2,618,400	2.3091	1.29%
2020-12-01	2.330	2.330	2.340	2.300	2.380	3,173,200	7,410,248	2.3353	2.330	2.330	2.340	2.300	2.380	3,173,200	2.3353	-2.10%
2020-11-30	2.380	2.370	2.380	2.370	2.470	3,334,400	8,023,404	2.4063	2.380	2.370	2.380	2.370	2.470	3,334,400	2.4063	-4.42%
2020-11-27	2.490	2.490	2.500	2.410	2.500	1,020,800	2,517,652	2.4664	2.490	2.490	2.500	2.410	2.500	1,020,800	2.4664	1.63%
2020-11-26	2.450	2.450	2.460	2.420	2.520	1,815,200	4,478,620	2.4673	2.450	2.450	2.460	2.420	2.520	1,815,200	2.4673	-0.81%
2020-11-25	2.470	2.440	2.470	2.370	2.540	5,657,600	13,802,916	2.4397	2.470	2.440	2.470	2.370	2.540	5,657,600	2.4397	-1.98%
2020-11-24	2.520	2.510	2.520	2.500	2.590	1,841,200	4,639,700	2.5199	2.520	2.510	2.520	2.500	2.590	1,841,200	2.5199	-1.95%
2020-11-23	2.570	2.570	2.580	2.460	2.620	3,432,800	8,649,880	2.5198	2.570	2.570	2.580	2.460	2.620	3,432,800	2.5198	-1.15%
2020-11-20	2.600	2.600	2.610	2.550	2.720	9,276,400	24,233,716	2.6124	2.600	2.600	2.610	2.550	2.720	9,276,400	2.6124	-3.70%
2020-11-19	2.700	2.690	2.700	2.680	2.810	6,184,400	16,869,388	2.7277	2.700	2.690	2.700	2.680	2.810	6,184,400	2.7277	0.00%
2020-11-18	2.700	2.700	2.720	2.700	2.780	2,907,200	7,962,044	2.7387	2.700	2.700	2.720	2.700	2.780	2,907,200	2.7387	-1.10%
2020-11-17	2.730	2.730	2.750	2.710	2.810	1,312,400	3,601,348	2.7441	2.730	2.730	2.750	2.710	2.810	1,312,400	2.7441	-1.80%
2020-11-16	2.780	2.780	2.790	2.650	2.800	2,758,400	7,585,288	2.7499	2.780	2.780	2.790	2.650	2.800	2,758,400	2.7499	3.35%
2020-11-13	2.690	2.660	2.690	2.580	2.740	5,624,400	14,870,048	2.6438	2.690	2.660	2.690	2.580	2.740	5,624,400	2.6438	-0.74%
2020-11-12	2.710	2.700	2.710	2.670	2.790	5,020,000	13,604,264	2.7100	2.710	2.700	2.710	2.670	2.790	5,020,000	2.7100	1.12%
2020-11-11	2.680	2.680	2.690	2.680	2.880	4,982,000	13,717,000	2.7533	2.680	2.680	2.690	2.680	2.880	4,982,000	2.7533	-8.22%
2020-11-10	2.920	2.900	2.920	2.850	3.100	5,241,200	15,345,784	2.9279	2.920	2.900	2.920	2.850	3.100	5,241,200	2.9279	-2.99%
2020-11-09	3.010	3.000	3.020	2.860	3.080	6,608,000	19,787,276	2.9944	3.010	3.000	3.020	2.860	3.080	6,608,000	2.9944	4.15%
2020-11-06	2.890	2.880	2.890	2.860	2.990	2,045,600	5,935,016	2.9014	2.890	2.880	2.890	2.860	2.990	2,045,600	2.9014	-1.03%
2020-11-05	2.920	2.920	2.950	2.840	2.960	2,273,400	6,636,502	2.9192	2.920	2.920	2.950	2.840	2.960	2,273,400	2.9192	1.74%
2020-11-04	2.870	2.870	2.880	2.850	3.000	1,595,600	4,630,056	2.9018	2.870	2.870	2.880	2.850	3.000	1,595,600	2.9018	-2.05%
2020-11-03	2.930	2.920	2.930	2.740	2.980	2,661,200	7,741,724	2.9091	2.930	2.920	2.930	2.740	2.980	2,661,200	2.9091	4.64%
2020-11-02	2.800	2.780	2.800	2.650	2.800	2,676,000	7,287,704	2.7234	2.800	2.780	2.800	2.650	2.800	2,676,000	2.7234	0.36%
2020-10-30	2.790	2.770	2.790	2.720	2.870	2,598,000	7,243,408	2.7881	2.790	2.770	2.790	2.720	2.870	2,598,000	2.7881	-2.11%
2020-10-29	2.850	2.820	2.850	2.720	2.870	1,403,200	3,933,312	2.8031	2.850	2.820	2.850	2.720	2.870	1,403,200	2.8031	1.06%
2020-10-28	2.820	2.820	2.840	2.820	2.890	1,412,400	4,022,712	2.8481	2.820	2.820	2.840	2.820	2.890	1,412,400	2.8481	-2.42%
2020-10-27	2.890	2.880	2.890	2.850	3.090	3,125,200	9,159,968	2.9310	2.890	2.880	2.890	2.850	3.090	3,125,200	2.9310	-6.47%
2020-10-23	3.090	3.090	3.100	2.850	3.120	8,249,600	24,973,040	3.0272	3.090	3.090	3.100	2.850	3.120	8,249,600	3.0272	5.46%
2020-10-22	2.930	2.850	2.930	2.780	2.930	2,538,000	7,271,736	2.8651	2.930	2.850	2.930	2.780	2.930	2,538,000	2.8651	1.74%
2020-10-21	2.880	2.860	2.880	2.810	2.960	2,218,800	6,382,724	2.8767	2.880	2.860	2.880	2.810	2.960	2,218,800	2.8767	0.00%
2020-10-20	2.880	2.870	2.880	2.700	2.880	1,678,800	4,696,436	2.7975	2.880	2.870	2.880	2.700	2.880	1,678,800	2.7975	3.97%
2020-10-19	2.770	2.760	2.770	2.750	2.870	1,878,400	5,238,912	2.7890	2.770	2.760	2.770	2.750	2.870	1,878,400	2.7890	-2.12%
2020-10-16	2.830	2.830	2.840	2.790	2.880	2,076,000	5,890,528	2.8374	2.830	2.830	2.840	2.790	2.880	2,076,000	2.8374	0.35%
2020-10-15	2.820	2.810	2.820	2.750	2.880	3,035,200	8,542,932	2.8146	2.820	2.810	2.820	2.750	2.880	3,035,200	2.8146	2.55%
2020-10-14	2.750	2.740	2.750	2.740	2.950	4,448,000	12,402,948	2.7884	2.750	2.740	2.750	2.740	2.950	4,448,000	2.7884	-6.78%
2020-10-12	2.950	2.950	2.970	2.950	3.080	2,945,200	8,878,036	3.0144	2.950	2.950	2.970	2.950	3.080	2,945,200	3.0144	-1.67%
2020-10-09	3.000	2.980	3.000	2.850	3.000	3,835,200	11,304,088	2.9475	3.000	2.980	3.000	2.850	3.000	3,835,200	2.9475	5.26%
2020-10-08	2.850	2.850	2.860	2.810	2.910	1,338,800	3,813,388	2.8484	2.850	2.850	2.860	2.810	2.910	1,338,800	2.8484	-1.38%
2020-10-07	2.890	2.880	2.890	2.850	2.940	1,068,000	3,075,096	2.8793	2.890	2.880	2.890	2.850	2.940	1,068,000	2.8793	-1.03%
2020-10-06	2.920	2.890	2.920	2.840	2.970	2,479,811	7,162,703	2.8884	2.920	2.890	2.920	2.840	2.970	2,479,811	2.8884	1.04%
2020-10-05	2.890	2.880	2.890	2.810	2.910	1,282,600	3,682,176	2.8709	2.890	2.880	2.890	2.810	2.910	1,282,600	2.8709	0.70%
2020-09-30	2.870	2.850	2.870	2.700	2.970	5,083,600	14,596,848	2.8714	2.870	2.850	2.870	2.700	2.970	5,083,600	2.8714	3.61%
2020-09-29	2.770	2.760	2.770	2.590	2.820	3,848,100	10,450,521	2.7158	2.770	2.760	2.770	2.590	2.820	3,848,100	2.7158	1.47%
2020-09-28	2.730	2.730	2.760	2.360	2.850	11,996,600	31,937,358	2.6622	2.730	2.730	2.760	2.360	2.850	11,996,600	2.6622	12.35%
2020-09-25	2.430	2.420	2.430	2.370	2.660	5,441,000	13,573,820	2.4947	2.430	2.420	2.430	2.370	2.660	5,441,000	2.4947	-8.65%
2020-09-24	2.660	2.630	2.660	2.540	2.700	3,784,000	9,920,504	2.6217	2.660	2.630	2.660	2.540	2.700	3,784,000	2.6217	-2.56%
2020-09-23	2.730	2.730	2.750	2.710	2.860	3,000,800	8,277,504	2.7584	2.730	2.730	2.750	2.710	2.860	3,000,800	2.7584	-4.88%
2020-09-22	2.870	2.820	2.870	2.660	2.880	4,580,000	12,874,782	2.8111	2.870	2.820	2.870	2.660	2.880	4,580,000	2.8111	4.74%
2020-09-21	2.740	2.740	2.760	2.720	2.950	3,917,200	10,929,120	2.7900	2.740	2.740	2.760	2.720	2.950	3,917,200	2.7900	-6.80%
2020-09-18	2.940	2.930	2.940	2.900	3.000	2,362,989	6,915,951	2.9268	2.940	2.930	2.940	2.900	3.000	2,362,989	2.9268	-2.00%
2020-09-17	3.000	2.990	3.000	2.870	3.000	4,612,000	13,477,064	2.9222	3.000	2.990	3.000	2.870	3.000	4,612,000	2.9222	1.01%
2020-09-16	2.970	2.970	2.980	2.920	3.000	4,082,400	12,092,772	2.9622	2.970	2.970	2.980	2.920	3.000	4,082,400	2.9622	-0.34%
2020-09-15	2.980	2.980	3.000	2.950	3.050	4,331,200	12,928,912	2.9851	2.980	2.980	3.000	2.950	3.050	4,331,200	2.9851	-2.61%
2020-09-14	3.060	3.050	3.060	2.820	3.150	24,087,200	72,406,416	3.0060	3.060	3.050	3.060	2.820	3.150	24,087,200	3.0060	-5.26%
2020-09-11	3.230	3.190	3.230	3.120	3.230	2,796,800	8,875,914	3.1736	3.230	3.190	3.230	3.120	3.230	2,796,800	3.1736	1.89%
2020-09-10	3.170	3.170	3.180	3.160	3.330	3,703,000	11,885,836	3.2098	3.170	3.170	3.180	3.160	3.330	3,703,000	3.2098	-4.23%
2020-09-09	3.310	3.300	3.310	3.140	3.340	3,398,400	11,015,076	3.2413	3.310	3.300	3.310	3.140	3.340	3,398,400	3.2413	0.61%
2020-09-08	3.290	3.250	3.290	3.110	3.310	3,648,400	11,688,184	3.2036	3.290	3.250	3.290	3.110	3.310	3,648,400	3.2036	2.81%
2020-09-07	3.200	3.190	3.200	3.190	3.390	8,054,800	26,165,412	3.2484	3.200	3.190	3.200	3.190	3.390	8,054,800	3.2484	-4.48%
2020-09-04	3.350	3.350	3.370	3.300	3.400	7,288,400	24,400,632	3.3479	3.350	3.350	3.370	3.300	3.400	7,288,400	3.3479	-5.10%
2020-09-03	3.530	3.520	3.530	3.480	3.650	6,900,800	24,435,044	3.5409	3.530	3.520	3.530	3.480	3.650	6,900,800	3.5409	-2.75%
2020-09-02	3.630	3.630	3.640	3.550	3.750	14,909,500	54,358,516	3.6459	3.630	3.630	3.640	3.550	3.750	14,909,500	3.6459	1.68%
2020-09-01	3.570	3.560	3.570	3.500	3.650	3,878,800	13,735,748	3.5412	3.570	3.560	3.570	3.500	3.650	3,878,800	3.5412	1.13%
2020-08-31	3.530	3.520	3.530	3.470	3.700	7,977,200	28,469,412	3.5688	3.530	3.520	3.530	3.470	3.700	7,977,200	3.5688	0.00%
2020-08-28	3.530	3.520	3.530	3.400	3.540	5,249,600	18,197,380	3.4664	3.530	3.520	3.530	3.400	3.540	5,249,600	3.4664	0.57%
2020-08-27	3.510	3.510	3.540	3.400	3.590	3,406,400	11,946,972	3.5072	3.510	3.510	3.540	3.400	3.590	3,406,400	3.5072	1.45%
2020-08-26	3.460	3.460	3.470	3.460	3.600	3,407,600	11,913,072	3.4960	3.460	3.460	3.470	3.460	3.600	3,407,600	3.4960	-2.54%
2020-08-25	3.550	3.540	3.550	3.480	3.700	4,771,200	16,851,952	3.5320	3.550	3.540	3.550	3.480	3.700	4,771,200	3.5320	-2.47%
2020-08-24	3.640	3.630	3.640	3.510	3.680	3,684,800	13,326,036	3.6165	3.640	3.630	3.640	3.510	3.680	3,684,800	3.6165	3.70%
2020-08-21	3.510	3.510	3.520	3.420	3.640	3,228,400	11,452,528	3.5474	3.510	3.510	3.520	3.420	3.640	3,228,400	3.5474	0.57%
2020-08-20	3.490	3.480	3.490	3.450	3.700	6,103,200	21,462,252	3.5166	3.490	3.480	3.490	3.450	3.700	6,103,200	3.5166	-5.16%
2020-08-19	3.680	3.680	3.690	3.550	3.820	6,179,600	22,601,104	3.6574	3.680	3.680	3.690	3.550	3.820	6,179,600	3.6574	-3.16%
2020-08-18	3.800	3.790	3.800	3.340	3.840	12,351,600	45,276,190	3.6656	3.800	3.790	3.800	3.340	3.840	12,351,600	3.6656	9.20%
2020-08-17	3.480	3.460	3.480	3.170	3.480	14,880,200	49,906,728	3.3539	3.480	3.460	3.480	3.170	3.480	14,880,200	3.3539	-1.97%
2020-08-14	3.550	3.550	3.560	3.530	3.640	2,861,600	10,274,464	3.5905	3.550	3.550	3.560	3.530	3.640	2,861,600	3.5905	-1.11%
2020-08-13	3.590	3.580	3.590	3.510	3.680	8,228,800	29,310,812	3.5620	3.590	3.580	3.590	3.510	3.680	8,228,800	3.5620	2.28%
2020-08-12	3.510	3.510	3.520	3.460	3.750	9,018,000	31,872,870	3.5344	3.510	3.510	3.520	3.460	3.750	9,018,000	3.5344	-6.40%
2020-08-11	3.750	3.740	3.750	3.700	4.030	10,299,800	39,509,198	3.8359	3.750	3.740	3.750	3.700	4.030	10,299,800	3.8359	-4.58%
2020-08-10	3.930	3.920	3.930	3.900	4.170	10,140,800	41,093,332	4.0523	3.930	3.920	3.930	3.900	4.170	10,140,800	4.0523	-5.30%
2020-08-07	4.150	4.150	4.160	3.850	4.230	16,926,600	69,444,288	4.1027	4.150	4.150	4.160	3.850	4.230	16,926,600	4.1027	-1.66%
2020-08-06	4.220	4.220	4.240	4.070	4.370	16,425,600	68,918,658	4.1958	4.220	4.220	4.240	4.070	4.370	16,425,600	4.1958	0.00%
2020-08-05	4.220	4.210	4.220	3.700	4.230	24,501,202	99,272,078	4.0517	4.220	4.210	4.220	3.700	4.230	24,501,202	4.0517	10.47%
2020-08-04	3.820	3.810	3.820	3.800	4.190	13,653,400	53,695,932	3.9328	3.820	3.810	3.820	3.800	4.190	13,653,400	3.9328	-6.83%
2020-08-03	4.100	4.100	4.110	3.840	4.220	20,913,600	85,396,522	4.0833	4.100	4.100	4.110	3.840	4.220	20,913,600	4.0833	6.49%
2020-07-31	3.850	3.850	3.870	3.400	4.050	33,245,550	126,997,250	3.8200	3.850	3.850	3.870	3.400	4.050	33,245,550	3.8200	11.27%
2020-07-30	3.460	3.440	3.460	3.330	3.500	7,665,200	26,340,876	3.4364	3.460	3.440	3.460	3.330	3.500	7,665,200	3.4364	3.28%
2020-07-29	3.350	3.350	3.360	3.200	3.370	3,770,800	12,508,344	3.3172	3.350	3.350	3.360	3.200	3.370	3,770,800	3.3172	3.40%
2020-07-28	3.240	3.240	3.250	3.090	3.280	2,536,600	8,081,752	3.1861	3.240	3.240	3.250	3.090	3.280	2,536,600	3.1861	1.25%
2020-07-27	3.200	3.190	3.200	3.070	3.290	5,022,400	15,773,180	3.1406	3.200	3.190	3.200	3.070	3.290	5,022,400	3.1406	-1.54%
2020-07-24	3.250	3.230	3.250	3.200	3.380	6,435,000	20,957,920	3.2569	3.250	3.230	3.250	3.200	3.380	6,435,000	3.2569	-4.41%
2020-07-23	3.400	3.390	3.400	3.230	3.460	6,257,600	20,886,108	3.3377	3.400	3.390	3.400	3.230	3.460	6,257,600	3.3377	3.03%
2020-07-22	3.300	3.300	3.340	3.300	3.630	8,027,200	28,014,620	3.4900	3.300	3.300	3.340	3.300	3.630	8,027,200	3.4900	-8.33%
2020-07-21	3.600	3.600	3.610	3.400	3.670	11,600,199	41,435,484	3.5720	3.600	3.600	3.610	3.400	3.670	11,600,199	3.5720	4.65%
2020-07-20	3.440	3.420	3.440	3.190	3.520	10,069,600	34,178,028	3.3942	3.440	3.420	3.440	3.190	3.520	10,069,600	3.3942	4.88%
2020-07-17	3.280	3.280	3.290	2.930	3.300	10,796,800	33,808,732	3.1314	3.280	3.280	3.290	2.930	3.300	10,796,800	3.1314	9.33%
2020-07-16	3.000	3.000	3.040	2.920	3.520	23,005,200	71,886,580	3.1248	3.000	3.000	3.040	2.920	3.520	23,005,200	3.1248	-14.53%
2020-07-15	3.510	3.510	3.520	3.400	3.920	14,122,000	50,164,122	3.5522	3.510	3.510	3.520	3.400	3.920	14,122,000	3.5522	-7.39%
2020-07-14	3.790	3.780	3.790	3.640	4.080	17,164,800	65,116,012	3.7936	3.790	3.780	3.790	3.640	4.080	17,164,800	3.7936	-6.65%
2020-07-13	4.060	4.060	4.070	4.010	4.270	15,908,800	65,647,668	4.1265	4.060	4.060	4.070	4.010	4.270	15,908,800	4.1265	-0.73%
2020-07-10	4.090	4.080	4.090	3.900	4.340	42,529,200	175,932,760	4.1368	4.090	4.080	4.090	3.900	4.340	42,529,200	4.1368	-0.73%
2020-07-09	4.120	4.110	4.120	3.350	4.120	63,625,200	236,739,486	3.7208	4.120	4.110	4.120	3.350	4.120	63,625,200	3.7208	24.10%
2020-07-08	3.320	3.310	3.320	3.270	3.470	12,008,800	40,010,576	3.3318	3.320	3.310	3.320	3.270	3.470	12,008,800	3.3318	-4.05%
2020-07-07	3.460	3.450	3.460	3.280	3.500	12,111,400	41,258,154	3.4066	3.460	3.450	3.460	3.280	3.500	12,111,400	3.4066	4.85%
2020-07-06	3.300	3.300	3.320	3.280	3.550	11,430,400	38,780,328	3.3927	3.300	3.300	3.320	3.280	3.550	11,430,400	3.3927	-2.65%
2020-07-03	3.390	3.390	3.400	3.290	3.580	8,475,600	28,914,128	3.4115	3.390	3.390	3.400	3.290	3.580	8,475,600	3.4115	-3.69%
2020-07-02	3.520	3.520	3.530	3.230	3.620	13,027,800	45,296,374	3.4769	3.520	3.520	3.530	3.230	3.620	13,027,800	3.4769	9.66%
2020-06-30	3.210	3.190	3.200	3.190	3.340	3,518,400	11,474,508	3.2613	3.210	3.190	3.200	3.190	3.340	3,518,400	3.2613	-0.93%
2020-06-29	3.240	3.240	3.300	3.170	3.470	7,745,600	25,553,288	3.2991	3.240	3.240	3.300	3.170	3.470	7,745,600	3.2991	-2.70%
2020-06-26	3.330	3.330	3.360	3.260	3.400	6,377,600	21,194,020	3.3232	3.330	3.330	3.360	3.260	3.400	6,377,600	3.3232	-0.30%
2020-06-24	3.340	3.340	3.350	3.280	3.600	14,155,000	48,821,292	3.4490	3.340	3.340	3.350	3.280	3.600	14,155,000	3.4490	-4.57%
2020-06-23	3.500	3.490	3.500	3.010	3.540	17,410,200	58,069,210	3.3354	3.500	3.490	3.500	3.010	3.540	17,410,200	3.3354	10.06%
2020-06-22	3.180	3.180	3.200	3.150	3.800	24,297,600	81,156,240	3.3401	3.180	3.180	3.200	3.150	3.800	24,297,600	3.3401	-15.65%
2020-06-19	3.770	3.750	3.770	3.720	4.150	19,270,800	74,370,320	3.8592	3.770	3.750	3.770	3.720	4.150	19,270,800	3.8592	-6.91%
2020-06-18	4.050	4.050	4.060	4.000	4.320	17,807,200	73,884,560	4.1491	4.050	4.050	4.060	4.000	4.320	17,807,200	4.1491	-0.98%
2020-06-17	4.090	4.080	4.090	4.000	4.300	14,498,400	59,874,828	4.1298	4.090	4.080	4.090	4.000	4.300	14,498,400	4.1298	-2.15%
2020-06-16	4.180	4.130	4.180	4.090	4.700	27,171,600	117,692,180	4.3314	4.180	4.130	4.180	4.090	4.700	27,171,600	4.3314	-3.46%
2020-06-15	4.330	4.310	4.330	3.500	4.330	36,505,598	142,373,472	3.9000	4.330	4.310	4.330	3.500	4.330	36,505,598	3.9000	23.36%
2020-06-12	3.510	3.500	3.510	3.300	3.590	4,578,800	15,996,548	3.4936	3.510	3.500	3.510	3.300	3.590	4,578,800	3.4936	-1.13%
2020-06-11	3.550	3.550	3.570	3.530	3.770	9,286,700	33,983,679	3.6594	3.550	3.550	3.570	3.530	3.770	9,286,700	3.6594	-2.20%
2020-06-10	3.630	3.630	3.640	3.500	3.730	12,017,200	43,346,420	3.6070	3.630	3.630	3.640	3.500	3.730	12,017,200	3.6070	0.83%
2020-06-09	3.600	3.600	3.610	3.540	3.850	8,988,800	32,849,036	3.6544	3.600	3.600	3.610	3.540	3.850	8,988,800	3.6544	-4.26%
2020-06-08	3.760	3.760	3.790	3.660	4.000	13,129,200	50,602,844	3.8542	3.760	3.760	3.790	3.660	4.000	13,129,200	3.8542	0.53%
2020-06-05	3.740	3.740	3.750	3.360	3.800	9,010,800	33,133,132	3.6770	3.740	3.740	3.750	3.360	3.800	9,010,800	3.6770	8.72%
2020-06-04	3.440	3.430	3.440	3.400	3.740	12,197,600	43,783,288	3.5895	3.440	3.430	3.440	3.400	3.740	12,197,600	3.5895	-0.29%
2020-06-03	3.450	3.450	3.460	3.060	3.470	10,619,600	35,024,772	3.2981	3.450	3.450	3.460	3.060	3.470	10,619,600	3.2981	13.49%
2020-06-02	3.040	3.040	3.070	3.010	3.180	2,240,000	6,874,384	3.0689	3.040	3.040	3.070	3.010	3.180	2,240,000	3.0689	-2.25%
2020-06-01	3.110	3.110	3.130	2.900	3.200	6,532,000	20,205,292	3.0933	3.110	3.110	3.130	2.900	3.200	6,532,000	3.0933	7.61%
2020-05-29	2.890	2.880	2.890	2.710	2.960	3,414,400	9,884,652	2.8950	2.890	2.880	2.890	2.710	2.960	3,414,400	2.8950	3.21%
2020-05-28	2.800	2.790	2.800	2.560	3.020	6,427,200	17,930,020	2.7897	2.800	2.790	2.800	2.560	3.020	6,427,200	2.7897	-3.45%
2020-05-27	2.900	2.900	2.920	2.780	3.160	14,585,600	43,472,790	2.9805	2.900	2.900	2.920	2.780	3.160	14,585,600	2.9805	0.35%
2020-05-26	2.890	2.880	2.900	2.660	2.940	10,622,000	29,797,824	2.8053	2.890	2.880	2.900	2.660	2.940	10,622,000	2.8053	10.73%
2020-05-25	2.610	2.610	2.650	2.140	2.650	3,731,600	8,766,420	2.3492	2.610	2.610	2.650	2.140	2.650	3,731,600	2.3492	12.50%
2020-05-22	2.320	2.270	2.320	2.180	2.490	4,226,000	9,856,924	2.3324	2.320	2.270	2.320	2.180	2.490	4,226,000	2.3324	-10.08%
2020-05-21	2.580	2.570	2.580	2.440	2.830	7,779,900	20,763,658	2.6689	2.580	2.570	2.580	2.440	2.830	7,779,900	2.6689	-6.18%
2020-05-20	2.750	2.740	2.750	2.360	2.780	12,184,100	32,320,854	2.6527	2.750	2.740	2.750	2.360	2.780	12,184,100	2.6527	17.52%
2020-05-19	2.340	2.340	2.350	2.110	2.600	11,720,400	28,146,208	2.4015	2.340	2.340	2.350	2.110	2.600	11,720,400	2.4015	1.30%
2020-05-18	2.310	2.310	2.320	1.740	2.350	11,875,200	24,194,596	2.0374	2.310	2.310	2.320	1.740	2.350	11,875,200	2.0374	34.30%
2020-05-15	1.720	1.710	1.720	1.490	1.830	2,668,000	4,415,788	1.6551	1.720	1.710	1.720	1.490	1.830	2,668,000	1.6551	7.50%
2020-05-14	1.600	1.560	1.600	1.550	1.730	2,330,000	3,816,404	1.6379	1.600	1.560	1.600	1.550	1.730	2,330,000	1.6379	-6.43%
2020-05-13	1.710	1.710	1.720	1.690	1.800	1,560,800	2,710,312	1.7365	1.710	1.710	1.720	1.690	1.800	1,560,800	1.7365	-5.52%
2020-05-12	1.810	1.810	1.820	1.810	1.890	1,258,800	2,321,228	1.8440	1.810	1.810	1.820	1.810	1.890	1,258,800	1.8440	-2.16%
2020-05-11	1.850	1.850	1.880	1.850	1.920	761,200	1,429,752	1.8783	1.850	1.850	1.880	1.850	1.920	761,200	1.8783	-1.07%
2020-05-08	1.870	1.850	1.870	1.840	1.890	936,400	1,739,748	1.8579	1.870	1.850	1.870	1.840	1.890	936,400	1.8579	-0.53%
2020-05-07	1.880	1.880	1.890	1.860	1.920	623,200	1,178,256	1.8907	1.880	1.880	1.890	1.860	1.920	623,200	1.8907	-1.57%
2020-05-06	1.910	1.910	1.920	1.890	1.940	510,400	976,128	1.9125	1.910	1.910	1.920	1.890	1.940	510,400	1.9125	-0.52%
2020-05-05	1.920	1.920	1.940	1.920	2.020	550,000	1,068,032	1.9419	1.920	1.920	1.940	1.920	2.020	550,000	1.9419	-0.52%
2020-05-04	1.930	1.930	1.950	1.890	2.000	1,178,000	2,305,656	1.9573	1.930	1.930	1.950	1.890	2.000	1,178,000	1.9573	-6.31%
2020-04-29	2.060	2.040	2.060	2.030	2.090	734,400	1,509,388	2.0553	2.060	2.040	2.060	2.030	2.090	734,400	2.0553	-1.90%
2020-04-28	2.100	2.080	2.100	2.030	2.170	759,600	1,572,284	2.0699	2.100	2.080	2.100	2.030	2.170	759,600	2.0699	1.94%
2020-04-27	2.060	2.030	2.060	1.940	2.170	1,302,000	2,650,840	2.0360	2.060	2.030	2.060	1.940	2.170	1,302,000	2.0360	0.00%
2020-04-24	2.060	2.040	2.060	2.040	2.180	641,600	1,338,864	2.0868	2.060	2.040	2.060	2.040	2.180	641,600	2.0868	-2.83%
2020-04-23	2.120	2.110	2.120	2.100	2.190	847,600	1,821,464	2.1490	2.120	2.110	2.120	2.100	2.190	847,600	2.1490	-0.93%
2020-04-22	2.140	2.140	2.190	2.100	2.200	1,418,800	3,049,832	2.1496	2.140	2.140	2.190	2.100	2.200	1,418,800	2.1496	-2.28%
2020-04-21	2.190	2.170	2.190	2.060	2.280	1,581,600	3,384,660	2.1400	2.190	2.170	2.190	2.060	2.280	1,581,600	2.1400	0.00%
2020-04-20	2.190	2.150	2.190	2.130	2.200	712,800	1,546,060	2.1690	2.190	2.150	2.190	2.130	2.200	712,800	2.1690	-2.67%
2020-04-17	2.250	2.210	2.250	2.130	2.300	1,780,800	3,921,548	2.2021	2.250	2.210	2.250	2.130	2.300	1,780,800	2.2021	2.74%
2020-04-16	2.190	2.130	2.190	1.930	2.300	3,628,400	7,722,372	2.1283	2.190	2.130	2.190	1.930	2.300	3,628,400	2.1283	6.31%
2020-04-15	2.060	2.060	2.070	2.020	2.310	2,532,400	5,506,912	2.1746	2.060	2.060	2.070	2.020	2.310	2,532,400	2.1746	-9.65%
2020-04-14	2.280	2.260	2.280	2.250	2.500	2,678,400	6,163,404	2.3012	2.280	2.260	2.280	2.250	2.500	2,678,400	2.3012	-7.32%
2020-04-09	2.460	2.460	2.470	2.400	2.590	1,794,800	4,450,692	2.4798	2.460	2.460	2.470	2.400	2.590	1,794,800	2.4798	0.82%
2020-04-08	2.440	2.370	2.440	2.360	2.700	3,998,800	10,015,808	2.5047	2.440	2.370	2.440	2.360	2.700	3,998,800	2.5047	0.83%
2020-04-07	2.420	2.420	2.460	2.210	3.010	9,054,800	24,741,276	2.7324	2.420	2.420	2.460	2.210	3.010	9,054,800	2.7324	14.69%
2020-04-06	2.110	2.110	2.150	2.090	2.390	754,400	1,644,880	2.1804	2.110	2.110	2.150	2.090	2.390	754,400	2.1804	-1.86%
2020-04-03	2.150	2.150	2.160	2.080	2.200	608,400	1,296,416	2.1309	2.150	2.150	2.160	2.080	2.200	608,400	2.1309	-2.27%
2020-04-02	2.200	2.130	2.200	2.040	2.270	997,200	2,132,596	2.1386	2.200	2.130	2.200	2.040	2.270	997,200	2.1386	-3.08%
2020-04-01	2.270	2.270	2.300	2.270	2.510	957,600	2,272,560	2.3732	2.270	2.270	2.300	2.270	2.510	957,600	2.3732	-10.63%
2020-03-31	2.540	2.540	2.550	2.360	2.650	1,625,200	4,024,580	2.4764	2.540	2.540	2.550	2.360	2.650	1,625,200	2.4764	0.40%
2020-03-30	2.530	2.530	2.600	2.500	2.680	750,400	1,942,212	2.5882	2.530	2.530	2.600	2.500	2.680	750,400	2.5882	-5.24%
2020-03-27	2.670	2.600	2.680	2.600	2.750	271,200	729,856	2.6912	2.670	2.600	2.680	2.600	2.750	271,200	2.6912	-0.37%
2020-03-26	2.680	2.640	2.680	2.600	2.720	335,200	893,128	2.6645	2.680	2.640	2.680	2.600	2.720	335,200	2.6645	0.00%
2020-03-25	2.680	2.630	2.680	2.620	2.790	679,000	1,829,218	2.6940	2.680	2.630	2.680	2.620	2.790	679,000	2.6940	0.00%
2020-03-24	2.680	2.650	2.670	2.540	2.770	382,800	1,022,304	2.6706	2.680	2.650	2.670	2.540	2.770	382,800	2.6706	2.29%
2020-03-23	2.620	2.600	2.690	2.580	2.770	312,000	839,112	2.6895	2.620	2.600	2.690	2.580	2.770	312,000	2.6895	-9.03%
2020-03-20	2.880	2.870	2.880	2.600	2.970	1,039,800	2,898,168	2.7872	2.880	2.870	2.880	2.600	2.970	1,039,800	2.7872	12.94%
2020-03-19	2.550	2.520	2.550	2.320	2.730	1,498,000	3,662,300	2.4448	2.550	2.520	2.550	2.320	2.730	1,498,000	2.4448	-6.59%
2020-03-18	2.730	2.680	2.730	2.560	2.910	816,400	2,245,504	2.7505	2.730	2.680	2.730	2.560	2.910	816,400	2.7505	-5.21%
2020-03-17	2.880	2.810	2.880	2.630	2.880	842,800	2,344,432	2.7817	2.880	2.810	2.880	2.630	2.880	842,800	2.7817	2.13%
2020-03-16	2.820	2.820	2.830	2.650	3.100	1,060,800	2,992,248	2.8207	2.820	2.820	2.830	2.650	3.100	1,060,800	2.8207	-6.62%
2020-03-13	3.020	3.010	3.030	2.880	3.040	1,158,800	3,432,716	2.9623	3.020	3.010	3.030	2.880	3.040	1,158,800	2.9623	-6.79%
2020-03-12	3.240	3.200	3.240	2.970	3.240	648,400	1,981,776	3.0564	3.240	3.200	3.240	2.970	3.240	648,400	3.0564	-1.82%
2020-03-11	3.300	3.290	3.300	3.150	3.380	1,810,400	5,937,128	3.2795	3.300	3.290	3.300	3.150	3.380	1,810,400	3.2795	7.84%
2020-03-10	3.060	3.050	3.060	2.880	3.390	1,600,800	4,874,928	3.0453	3.060	3.050	3.060	2.880	3.390	1,600,800	3.0453	-0.33%
2020-03-09	3.070	3.070	3.100	3.070	3.400	2,204,400	7,269,288	3.2976	3.070	3.070	3.100	3.070	3.400	2,204,400	3.2976	-11.53%
2020-03-06	3.470	3.460	3.510	3.370	3.580	434,000	1,490,580	3.4345	3.470	3.460	3.510	3.370	3.580	434,000	3.4345	-2.80%
2020-03-05	3.570	3.510	3.590	3.410	3.570	482,400	1,680,940	3.4845	3.570	3.510	3.590	3.410	3.570	482,400	3.4845	2.00%
2020-03-04	3.500	3.500	3.530	3.480	3.630	1,806,800	6,501,216	3.5982	3.500	3.500	3.530	3.480	3.630	1,806,800	3.5982	-2.51%
2020-03-03	3.590	3.580	3.600	3.570	3.680	488,800	1,764,632	3.6101	3.590	3.580	3.600	3.570	3.680	488,800	3.6101	-2.45%
2020-03-02	3.680	3.640	3.680	3.570	3.700	732,800	2,673,812	3.6488	3.680	3.640	3.680	3.570	3.700	732,800	3.6488	3.37%
2020-02-28	3.560	3.560	3.580	3.560	3.770	634,800	2,316,484	3.6492	3.560	3.560	3.580	3.560	3.770	634,800	3.6492	-6.32%
2020-02-27	3.800	3.770	3.800	3.650	3.850	959,200	3,621,572	3.7756	3.800	3.770	3.800	3.650	3.850	959,200	3.7756	2.70%
2020-02-26	3.700	3.700	3.710	3.660	3.740	242,000	900,988	3.7231	3.700	3.700	3.710	3.660	3.740	242,000	3.7231	-2.12%
2020-02-25	3.780	3.770	3.780	3.670	3.820	658,800	2,464,316	3.7406	3.780	3.770	3.780	3.670	3.820	658,800	3.7406	-1.56%
2020-02-24	3.840	3.750	3.840	3.650	3.870	398,000	1,513,152	3.8019	3.840	3.750	3.840	3.650	3.870	398,000	3.8019	-1.03%
2020-02-21	3.880	3.860	3.880	3.650	3.970	1,296,400	4,987,600	3.8473	3.880	3.860	3.880	3.650	3.970	1,296,400	3.8473	4.86%
2020-02-20	3.700	3.700	3.720	3.650	3.720	353,200	1,305,704	3.6968	3.700	3.700	3.720	3.650	3.720	353,200	3.6968	-0.27%
2020-02-19	3.710	3.690	3.710	3.680	3.760	218,800	812,012	3.7112	3.710	3.690	3.710	3.680	3.760	218,800	3.7112	0.54%
2020-02-18	3.690	3.690	3.700	3.690	3.790	662,000	2,478,712	3.7443	3.690	3.690	3.700	3.690	3.790	662,000	3.7443	-2.89%
2020-02-17	3.800	3.780	3.800	3.700	3.830	749,200	2,806,044	3.7454	3.800	3.780	3.800	3.700	3.830	749,200	3.7454	0.53%
2020-02-14	3.780	3.730	3.780	3.700	3.830	941,200	3,529,972	3.7505	3.780	3.730	3.780	3.700	3.830	941,200	3.7505	-1.56%
2020-02-13	3.840	3.810	3.840	3.750	3.870	838,800	3,183,104	3.7948	3.840	3.810	3.840	3.750	3.870	838,800	3.7948	0.00%
2020-02-12	3.840	3.810	3.890	3.800	3.980	1,102,400	4,265,492	3.8693	3.840	3.810	3.890	3.800	3.980	1,102,400	3.8693	-2.29%
2020-02-11	3.930	3.840	3.930	3.840	4.010	864,400	3,381,268	3.9117	3.930	3.840	3.930	3.840	4.010	864,400	3.9117	0.00%
2020-02-10	3.930	3.920	3.930	3.800	3.960	1,490,400	5,810,488	3.8986	3.930	3.920	3.930	3.800	3.960	1,490,400	3.8986	1.81%
2020-02-07	3.860	3.840	3.860	3.710	3.900	1,042,000	4,007,920	3.8464	3.860	3.840	3.860	3.710	3.900	1,042,000	3.8464	2.66%
2020-02-06	3.760	3.760	3.790	3.580	3.830	3,960,800	14,803,036	3.7374	3.760	3.760	3.790	3.580	3.830	3,960,800	3.7374	4.74%
2020-02-05	3.590	3.540	3.590	3.440	3.590	1,004,400	3,544,700	3.5292	3.590	3.540	3.590	3.440	3.590	1,004,400	3.5292	1.70%
2020-02-04	3.530	3.530	3.560	3.500	3.680	744,000	2,651,964	3.5645	3.530	3.530	3.560	3.500	3.680	744,000	3.5645	1.44%
2020-02-03	3.480	3.450	3.480	3.390	3.490	222,800	767,436	3.4445	3.480	3.450	3.480	3.390	3.490	222,800	3.4445	-0.29%
2020-01-31	3.490	3.430	3.490	3.280	3.510	1,709,200	5,761,260	3.3707	3.490	3.430	3.490	3.280	3.510	1,709,200	3.3707	-0.57%
2020-01-30	3.510	3.510	3.550	3.400	3.880	1,264,000	4,520,824	3.5766	3.510	3.510	3.550	3.400	3.880	1,264,000	3.5766	-7.63%
2020-01-29	3.800	3.800	3.820	3.720	3.900	1,348,185	5,148,973	3.8192	3.800	3.800	3.820	3.720	3.900	1,348,185	3.8192	-3.31%
2020-01-24	3.930	3.910	3.930	3.880	3.960	876,800	3,423,272	3.9043	3.930	3.910	3.930	3.880	3.960	876,800	3.9043	0.77%
2020-01-23	3.900	3.900	3.910	3.800	3.910	945,200	3,636,568	3.8474	3.900	3.900	3.910	3.800	3.910	945,200	3.8474	-1.76%
2020-01-22	3.970	3.910	3.970	3.780	3.970	1,031,200	4,034,370	3.9123	3.970	3.910	3.970	3.780	3.970	1,031,200	3.9123	2.58%
2020-01-21	3.870	3.830	3.880	3.800	4.030	2,067,200	7,997,896	3.8690	3.870	3.830	3.880	3.800	4.030	2,067,200	3.8690	-4.21%
2020-01-20	4.040	4.040	4.050	3.980	4.100	3,829,600	15,472,932	4.0404	4.040	4.040	4.050	3.980	4.100	3,829,600	4.0404	1.51%
2020-01-17	3.980	3.970	3.980	3.920	4.100	8,866,400	35,439,320	3.9970	3.980	3.970	3.980	3.920	4.100	8,866,400	3.9970	0.51%
2020-01-16	3.960	3.960	3.970	3.700	3.960	5,991,200	23,207,452	3.8736	3.960	3.960	3.970	3.700	3.960	5,991,200	3.8736	7.61%
2020-01-15	3.680	3.680	3.700	3.390	3.700	6,772,000	23,985,744	3.5419	3.680	3.680	3.700	3.390	3.700	6,772,000	3.5419	0.00%
2020-01-14	3.680	3.680	3.700	3.650	3.840	2,407,200	9,030,884	3.7516	3.680	3.680	3.700	3.650	3.840	2,407,200	3.7516	-2.13%
2020-01-13	3.760	3.730	3.760	3.700	4.030	4,291,415	16,305,528	3.7996	3.760	3.730	3.760	3.700	4.030	4,291,415	3.7996	-4.81%
2020-01-10	3.950	3.930	3.950	3.890	4.040	2,406,400	9,529,884	3.9602	3.950	3.930	3.950	3.890	4.040	2,406,400	3.9602	-0.75%
2020-01-09	3.980	3.950	3.980	3.890	4.050	3,012,000	11,893,680	3.9488	3.980	3.950	3.980	3.890	4.050	3,012,000	3.9488	0.00%
2020-01-08	3.980	3.980	4.000	3.960	4.180	2,460,400	9,882,280	4.0165	3.980	3.980	4.000	3.960	4.180	2,460,400	4.0165	-2.93%
2020-01-07	4.100	4.060	4.100	4.050	4.210	3,015,200	12,408,668	4.1154	4.100	4.060	4.100	4.050	4.210	3,015,200	4.1154	0.74%
2020-01-06	4.070	4.050	4.070	3.960	4.280	3,890,400	15,979,972	4.1075	4.070	4.050	4.070	3.960	4.280	3,890,400	4.1075	-3.55%
2020-01-03	4.220	4.220	4.250	4.200	4.860	15,601,200	68,453,860	4.3877	4.220	4.220	4.250	4.200	4.860	15,601,200	4.3877	-13.88%
2020-01-02	4.900	4.900	4.960	4.900	5.440	2,353,600	12,142,672	5.1592	4.900	4.900	4.960	4.900	5.440	2,353,600	5.1592	-10.09%
2019-12-31	5.450	5.430	5.450	5.280	5.470	3,854,400	20,793,492	5.3947	5.450	5.430	5.450	5.280	5.470	3,854,400	5.3947	0.93%
2019-12-30	5.400	5.340	5.400	5.260	5.410	6,972,800	37,068,802	5.3162	5.400	5.340	5.400	5.260	5.410	6,972,800	5.3162	1.50%
2019-12-27	5.320	5.290	5.320	5.100	5.340	5,022,000	26,025,580	5.1823	5.320	5.290	5.320	5.100	5.340	5,022,000	5.1823	1.33%
2019-12-24	5.250	5.210	5.250	4.900	5.250	2,845,200	14,484,500	5.0909	5.250	5.210	5.250	4.900	5.250	2,845,200	5.0909	1.94%
2019-12-23	5.150	5.100	5.150	4.680	5.150	4,050,800	19,489,788	4.8113	5.150	5.100	5.150	4.680	5.150	4,050,800	4.8113	7.29%
2019-12-20	4.800	4.790	4.800	4.590	4.900	5,190,400	24,632,928	4.7459	4.800	4.790	4.800	4.590	4.900	5,190,400	4.7459	1.05%
2019-12-19	4.750	4.690	4.750	4.690	4.960	2,009,200	9,603,272	4.7796	4.750	4.690	4.750	4.690	4.960	2,009,200	4.7796	-4.23%
2019-12-18	4.960	4.890	4.960	4.660	4.990	3,819,600	18,183,432	4.7606	4.960	4.890	4.960	4.660	4.990	3,819,600	4.7606	-0.80%
2019-12-17	5.000	4.890	5.000	4.500	5.000	5,246,400	24,557,888	4.6809	5.000	4.890	5.000	4.500	5.000	5,246,400	4.6809	11.61%
2019-12-16	4.480	4.480	4.500	4.480	4.690	2,137,600	9,751,512	4.5619	4.480	4.480	4.500	4.480	4.690	2,137,600	4.5619	-3.66%
2019-12-13	4.650	4.640	4.650	4.560	4.800	1,805,200	8,331,756	4.6154	4.650	4.640	4.650	4.560	4.800	1,805,200	4.6154	-1.27%
2019-12-12	4.710	4.700	4.710	4.670	4.820	1,322,400	6,252,076	4.7278	4.710	4.700	4.710	4.670	4.820	1,322,400	4.7278	-1.88%
2019-12-11	4.800	4.800	4.820	4.740	4.830	1,251,600	5,983,132	4.7804	4.800	4.800	4.820	4.740	4.830	1,251,600	4.7804	-0.41%
2019-12-10	4.820	4.820	4.840	4.760	4.850	1,406,000	6,777,836	4.8207	4.820	4.820	4.840	4.760	4.850	1,406,000	4.8207	1.05%
2019-12-09	4.770	4.770	4.800	4.730	4.850	1,105,600	5,297,752	4.7917	4.770	4.770	4.800	4.730	4.850	1,105,600	4.7917	-0.63%
2019-12-06	4.800	4.780	4.800	4.710	4.900	1,052,400	5,008,812	4.7594	4.800	4.780	4.800	4.710	4.900	1,052,400	4.7594	1.05%
2019-12-05	4.750	4.720	4.750	4.520	4.760	2,126,000	9,846,664	4.6315	4.750	4.720	4.750	4.520	4.760	2,126,000	4.6315	6.03%
2019-12-04	4.480	4.460	4.480	4.430	4.560	1,887,200	8,477,373	4.4920	4.480	4.460	4.480	4.430	4.560	1,887,200	4.4920	-1.54%
2019-12-03	4.550	4.530	4.550	4.510	4.680	1,495,200	6,852,836	4.5832	4.550	4.530	4.550	4.510	4.680	1,495,200	4.5832	-0.87%
2019-12-02	4.590	4.580	4.590	4.300	4.760	2,466,800	11,130,800	4.5122	4.590	4.580	4.590	4.300	4.760	2,466,800	4.5122	-3.77%
2019-11-29	4.770	4.770	4.820	4.720	5.020	2,395,200	11,530,772	4.8141	4.770	4.770	4.820	4.720	5.020	2,395,200	4.8141	-2.85%
2019-11-28	4.910	4.900	4.910	4.810	5.100	3,483,200	17,137,940	4.9202	4.910	4.900	4.910	4.810	5.100	3,483,200	4.9202	0.82%
2019-11-27	4.870	4.840	4.870	4.590	4.920	1,864,000	8,906,168	4.7780	4.870	4.840	4.870	4.590	4.920	1,864,000	4.7780	3.62%
2019-11-26	4.700	4.690	4.700	4.630	4.770	1,692,000	7,941,972	4.6938	4.700	4.690	4.700	4.630	4.770	1,692,000	4.6938	0.86%
2019-11-25	4.660	4.630	4.660	4.450	4.740	1,754,191	8,185,168	4.6661	4.660	4.630	4.660	4.450	4.740	1,754,191	4.6661	4.72%
2019-11-22	4.450	4.410	4.450	4.400	4.590	1,062,800	4,736,636	4.4568	4.450	4.410	4.450	4.400	4.590	1,062,800	4.4568	-1.77%
2019-11-21	4.530	4.470	4.530	4.400	4.680	1,025,600	4,620,712	4.5054	4.530	4.470	4.530	4.400	4.680	1,025,600	4.5054	-2.16%
2019-11-20	4.630	4.590	4.650	4.590	4.770	1,336,400	6,181,700	4.6256	4.630	4.590	4.650	4.590	4.770	1,336,400	4.6256	-2.11%
2019-11-19	4.730	4.700	4.730	4.660	4.790	1,014,800	4,781,732	4.7120	4.730	4.700	4.730	4.660	4.790	1,014,800	4.7120	1.07%
2019-11-18	4.680	4.630	4.680	4.510	4.680	968,800	4,491,092	4.6357	4.680	4.630	4.680	4.510	4.680	968,800	4.6357	3.77%
2019-11-15	4.510	4.510	4.590	4.460	4.780	612,800	2,782,368	4.5404	4.510	4.510	4.590	4.460	4.780	612,800	4.5404	-1.74%
2019-11-14	4.590	4.550	4.590	4.380	4.790	1,194,400	5,452,256	4.5648	4.590	4.550	4.590	4.380	4.790	1,194,400	4.5648	8.00%
2019-11-13	4.250	4.250	4.300	4.250	4.510	986,800	4,257,616	4.3146	4.250	4.250	4.300	4.250	4.510	986,800	4.3146	-3.19%
2019-11-12	4.390	4.370	4.390	4.370	4.460	828,800	3,642,520	4.3949	4.390	4.370	4.390	4.370	4.460	828,800	4.3949	-1.13%
2019-11-11	4.440	4.430	4.440	4.420	4.830	1,170,400	5,389,644	4.6050	4.440	4.430	4.440	4.420	4.830	1,170,400	4.6050	-7.50%
2019-11-08	4.800	4.770	4.800	4.700	4.890	697,600	3,334,556	4.7800	4.800	4.770	4.800	4.700	4.890	697,600	4.7800	0.21%
2019-11-07	4.790	4.790	4.810	4.750	4.880	789,600	3,802,732	4.8160	4.790	4.790	4.810	4.750	4.880	789,600	4.8160	-1.84%
2019-11-06	4.880	4.810	4.880	4.760	4.920	909,200	4,403,496	4.8433	4.880	4.810	4.880	4.760	4.920	909,200	4.8433	0.00%
2019-11-05	4.880	4.850	4.880	4.800	5.050	1,002,209	4,914,681	4.9038	4.880	4.850	4.880	4.800	5.050	1,002,209	4.9038	-2.98%
2019-11-04	5.030	4.990	5.030	4.980	5.210	1,334,800	6,698,504	5.0184	5.030	4.990	5.030	4.980	5.210	1,334,800	5.0184	-0.98%
2019-11-01	5.080	5.080	5.140	5.000	5.280	2,025,200	10,362,420	5.1167	5.080	5.080	5.140	5.000	5.280	2,025,200	5.1167	-1.93%
2019-10-31	5.180	5.180	5.200	4.740	5.180	4,600,000	22,590,932	4.9111	5.180	5.180	5.200	4.740	5.180	4,600,000	4.9111	3.19%
2019-10-30	5.020	5.020	5.040	4.600	5.020	5,079,200	24,090,464	4.7430	5.020	5.020	5.040	4.600	5.020	5,079,200	4.7430	5.02%
2019-10-29	4.780	4.740	4.780	4.400	4.850	3,916,000	17,911,384	4.5739	4.780	4.740	4.780	4.400	4.850	3,916,000	4.5739	8.39%
2019-10-28	4.410	4.370	4.410	4.350	4.490	1,970,800	8,682,656	4.4057	4.410	4.370	4.410	4.350	4.490	1,970,800	4.4057	-1.78%
2019-10-25	4.490	4.410	4.490	4.320	4.490	2,131,600	9,378,620	4.3998	4.490	4.410	4.490	4.320	4.490	2,131,600	4.3998	0.90%
2019-10-24	4.450	4.430	4.450	4.290	4.450	2,856,000	12,567,424	4.4004	4.450	4.430	4.450	4.290	4.450	2,856,000	4.4004	1.14%
2019-10-23	4.400	4.340	4.400	4.260	4.540	2,142,800	9,338,004	4.3579	4.400	4.340	4.400	4.260	4.540	2,142,800	4.3579	-2.22%
2019-10-22	4.500	4.490	4.500	4.330	4.690	1,775,600	7,919,756	4.4603	4.500	4.490	4.500	4.330	4.690	1,775,600	4.4603	3.69%
2019-10-21	4.340	4.260	4.350	4.250	4.400	1,569,200	6,779,232	4.3202	4.340	4.260	4.350	4.250	4.400	1,569,200	4.3202	1.40%
2019-10-18	4.280	4.290	4.300	4.230	4.410	1,665,200	7,175,492	4.3091	4.280	4.290	4.300	4.230	4.410	1,665,200	4.3091	-2.95%
2019-10-17	4.410	4.330	4.420	4.340	4.500	746,400	3,297,568	4.4180	4.410	4.330	4.420	4.340	4.500	746,400	4.4180	-3.08%
2019-10-16	4.550	4.430	4.500	4.420	4.580	940,000	4,228,956	4.4989	4.550	4.430	4.500	4.420	4.580	940,000	4.4989	0.44%
2019-10-15	4.530	4.490	4.530	4.420	4.630	1,754,800	7,975,352	4.5449	4.530	4.490	4.530	4.420	4.630	1,754,800	4.5449	-1.31%
2019-10-14	4.590	4.550	4.590	4.400	4.600	2,534,800	11,482,952	4.5301	4.590	4.550	4.590	4.400	4.600	2,534,800	4.5301	1.55%
2019-10-11	4.520	4.460	4.520	4.470	4.640	945,200	4,285,528	4.5340	4.520	4.460	4.520	4.470	4.640	945,200	4.5340	-2.38%
2019-10-10	4.630	4.620	4.630	4.440	4.650	1,354,400	6,104,556	4.5072	4.630	4.620	4.630	4.440	4.650	1,354,400	4.5072	3.58%
2019-10-09	4.470	4.430	4.470	4.390	4.660	1,042,800	4,694,800	4.5021	4.470	4.430	4.470	4.390	4.660	1,042,800	4.5021	-2.61%
2019-10-08	4.590	4.570	4.590	4.550	4.660	1,033,200	4,742,508	4.5901	4.590	4.570	4.590	4.550	4.660	1,033,200	4.5901	0.00%
2019-10-04	4.590	4.560	4.590	4.460	4.650	2,205,200	10,028,968	4.5479	4.590	4.560	4.590	4.460	4.650	2,205,200	4.5479	-0.22%
2019-10-03	4.600	4.580	4.600	4.570	4.670	1,163,200	5,352,844	4.6018	4.600	4.580	4.600	4.570	4.670	1,163,200	4.6018	-1.50%
2019-10-02	4.670	4.650	4.660	4.550	4.720	651,200	3,025,956	4.6467	4.670	4.650	4.660	4.550	4.720	651,200	4.6467	0.21%
2019-09-30	4.660	4.610	4.660	4.360	4.690	4,991,600	22,259,276	4.4593	4.660	4.610	4.660	4.360	4.690	4,991,600	4.4593	3.56%
2019-09-27	4.500	4.480	4.490	4.200	4.500	4,549,000	19,527,080	4.2926	4.500	4.480	4.490	4.200	4.500	4,549,000	4.2926	4.65%
2019-09-26	4.300	4.260	4.300	4.070	4.300	2,422,800	10,056,972	4.1510	4.300	4.260	4.300	4.070	4.300	2,422,800	4.1510	3.86%
2019-09-25	4.140	4.120	4.140	4.040	4.160	1,722,000	7,111,000	4.1295	4.140	4.120	4.140	4.040	4.160	1,722,000	4.1295	-0.24%
2019-09-24	4.150	4.110	4.150	3.980	4.150	2,186,000	8,866,912	4.0562	4.150	4.110	4.150	3.980	4.150	2,186,000	4.0562	1.72%
2019-09-23	4.080	4.070	4.080	3.870	4.100	3,434,400	13,602,024	3.9605	4.080	4.070	4.080	3.870	4.100	3,434,400	3.9605	3.55%
2019-09-20	3.940	3.910	3.940	3.870	3.950	1,307,200	5,122,740	3.9189	3.940	3.910	3.940	3.870	3.950	1,307,200	3.9189	2.60%
2019-09-19	3.840	3.820	3.840	3.810	3.880	1,072,400	4,115,468	3.8376	3.840	3.820	3.840	3.810	3.880	1,072,400	3.8376	0.79%
2019-09-18	3.810	3.800	3.810	3.770	3.890	1,317,600	5,022,024	3.8115	3.810	3.800	3.810	3.770	3.890	1,317,600	3.8115	-0.78%
2019-09-17	3.840	3.820	3.840	3.780	3.980	1,383,600	5,349,036	3.8660	3.840	3.820	3.840	3.780	3.980	1,383,600	3.8660	-3.27%
2019-09-16	3.970	3.930	3.980	3.900	4.080	955,200	3,803,736	3.9821	3.970	3.930	3.980	3.900	4.080	955,200	3.9821	-2.22%
2019-09-13	4.060	4.040	4.060	3.990	4.150	1,189,600	4,852,456	4.0791	4.060	4.040	4.060	3.990	4.150	1,189,600	4.0791	1.75%
2019-09-12	3.990	3.960	3.990	3.970	4.110	1,924,800	7,688,860	3.9946	3.990	3.960	3.990	3.970	4.110	1,924,800	3.9946	0.00%
2019-09-11	3.990	3.970	3.990	3.910	4.000	1,379,200	5,494,856	3.9841	3.990	3.970	3.990	3.910	4.000	1,379,200	3.9841	2.82%
2019-09-10	3.980	3.940	3.980	3.900	4.070	1,359,600	5,371,416	3.9507	3.880	3.841	3.880	3.802	3.968	1,394,476	3.8519	-0.25%
2019-09-09	3.990	3.960	3.990	3.960	4.220	756,000	3,066,516	4.0562	3.890	3.861	3.890	3.861	4.114	775,393	3.9548	-4.77%
2019-09-06	4.190	4.160	4.190	4.150	4.230	661,200	2,772,172	4.1926	4.085	4.056	4.085	4.046	4.124	678,161	4.0878	0.00%
2019-09-05	4.190	4.170	4.190	4.170	4.280	705,200	2,977,848	4.2227	4.085	4.066	4.085	4.066	4.173	723,290	4.1171	-2.33%
2019-09-04	4.290	4.250	4.290	4.260	4.330	738,800	3,179,232	4.3032	4.183	4.144	4.183	4.153	4.222	757,752	4.1956	-0.23%
2019-09-03	4.300	4.260	4.300	4.260	4.380	725,200	3,127,924	4.3132	4.192	4.153	4.192	4.153	4.270	743,803	4.2053	-2.05%
2019-09-02	4.390	4.360	4.390	4.340	4.470	1,008,400	4,437,188	4.4002	4.280	4.251	4.280	4.231	4.358	1,034,267	4.2902	-1.57%
2019-08-30	4.460	4.450	4.460	4.290	4.480	6,476,100	28,714,522	4.4339	4.348	4.339	4.348	4.183	4.368	6,642,224	4.3230	3.72%
2019-08-29	4.300	4.290	4.300	4.270	4.380	2,726,000	11,741,360	4.3072	4.192	4.183	4.192	4.163	4.270	2,795,927	4.1995	1.42%
2019-08-28	4.240	4.220	4.240	4.230	4.280	2,110,000	8,988,572	4.2600	4.134	4.114	4.134	4.124	4.173	2,164,125	4.1534	0.00%
2019-08-27	4.240	4.240	4.250	4.200	4.590	1,726,000	7,390,724	4.2820	4.134	4.134	4.144	4.095	4.475	1,770,275	4.1749	1.44%
2019-08-26	4.180	4.130	4.170	3.920	4.200	1,233,600	4,999,456	4.0527	4.075	4.027	4.066	3.822	4.095	1,265,244	3.9514	-1.42%
2019-08-23	4.240	4.180	4.240	4.120	4.250	722,800	3,035,116	4.1991	4.134	4.075	4.134	4.017	4.144	741,341	4.0941	0.71%
2019-08-22	4.210	4.180	4.210	4.110	4.300	749,600	3,159,544	4.2150	4.105	4.075	4.105	4.007	4.192	768,829	4.1096	-0.94%
2019-08-21	4.250	4.200	4.250	4.120	4.350	748,000	3,174,696	4.2442	4.144	4.095	4.144	4.017	4.241	767,188	4.1381	-1.16%
2019-08-20	4.300	4.250	4.300	4.200	4.540	1,186,800	5,205,004	4.3857	4.192	4.144	4.192	4.095	4.426	1,217,244	4.2761	-4.02%
2019-08-19	4.480	4.450	4.480	4.310	4.530	1,248,800	5,595,936	4.4811	4.368	4.339	4.368	4.202	4.417	1,280,834	4.3690	0.67%
2019-08-16	4.450	4.390	4.450	4.240	4.550	1,006,400	4,428,932	4.4008	4.339	4.280	4.339	4.134	4.436	1,032,216	4.2907	0.45%
2019-08-15	4.430	4.360	4.450	4.200	4.450	1,586,000	6,832,804	4.3082	4.319	4.251	4.339	4.095	4.339	1,626,684	4.2004	1.37%
2019-08-14	4.370	4.330	4.370	4.300	4.440	1,144,800	5,017,328	4.3827	4.261	4.222	4.261	4.192	4.329	1,174,166	4.2731	0.46%
2019-08-13	4.350	4.210	4.350	4.200	4.400	1,053,600	4,522,396	4.2923	4.241	4.105	4.241	4.095	4.290	1,080,627	4.1850	0.93%
2019-08-12	4.310	4.310	4.350	4.300	4.440	886,000	3,847,480	4.3425	4.202	4.202	4.241	4.192	4.329	908,728	4.2339	2.13%
2019-08-09	4.220	4.120	4.220	4.130	4.590	6,426,400	27,907,444	4.3426	4.114	4.017	4.114	4.027	4.475	6,591,249	4.2340	1.69%
2019-08-08	4.150	4.120	4.150	4.120	4.180	4,889,200	21,015,784	4.2984	4.046	4.017	4.046	4.017	4.075	5,014,617	4.1909	1.47%
2019-08-07	4.090	4.020	4.090	3.800	4.380	4,465,200	18,894,960	4.2316	3.988	3.919	3.988	3.705	4.270	4,579,741	4.1258	3.54%
2019-08-06	3.950	3.870	3.950	3.620	4.000	987,600	3,789,132	3.8367	3.851	3.773	3.851	3.529	3.900	1,012,934	3.7407	-2.71%
2019-08-05	4.060	3.910	4.060	3.860	4.100	1,007,200	3,990,248	3.9617	3.958	3.812	3.958	3.763	3.997	1,033,037	3.8626	-1.46%
2019-08-02	4.120	4.030	4.120	3.920	4.200	469,600	1,902,212	4.0507	4.017	3.929	4.017	3.822	4.095	481,646	3.9494	1.73%
2019-08-01	4.050	4.050	4.090	4.020	4.360	719,600	2,975,068	4.1343	3.949	3.949	3.988	3.919	4.251	738,059	4.0309	-3.57%
2019-07-31	4.200	4.070	4.200	4.100	4.400	520,800	2,180,044	4.1860	4.095	3.968	4.095	3.997	4.290	534,159	4.0813	-1.41%
2019-07-30	4.260	4.220	4.260	4.110	4.300	222,000	939,364	4.2314	4.153	4.114	4.153	4.007	4.192	227,695	4.1255	-1.62%
2019-07-29	4.330	4.330	4.380	4.320	4.800	106,000	467,580	4.4111	4.222	4.222	4.270	4.212	4.680	108,719	4.3008	-2.48%
2019-07-26	4.440	4.350	4.450	4.350	4.620	159,600	702,028	4.3987	4.329	4.241	4.339	4.241	4.504	163,694	4.2887	-2.20%
2019-07-25	4.540	4.540	4.550	4.450	4.590	707,600	3,230,160	4.5650	4.426	4.426	4.436	4.339	4.475	725,751	4.4508	0.44%
2019-07-24	4.520	4.520	4.600	4.440	4.650	66,400	304,208	4.5814	4.407	4.407	4.485	4.329	4.534	68,103	4.4669	0.44%
2019-07-23	4.500	4.500	4.520	4.500	4.670	161,600	743,172	4.5988	4.387	4.387	4.407	4.387	4.553	165,745	4.4838	-3.64%
2019-07-22	4.670	4.610	4.700	4.550	4.750	9,200	42,936	4.6670	4.553	4.495	4.582	4.436	4.631	9,436	4.5502	-1.89%
2019-07-19	4.760	4.760	4.870	4.750	4.930	102,000	489,768	4.8016	4.641	4.641	4.748	4.631	4.807	104,616	4.6816	-0.83%
2019-07-18	4.800	4.800	4.830	4.800	5.200	137,200	660,136	4.8115	4.680	4.680	4.709	4.680	5.070	140,719	4.6912	-3.61%
2019-07-17	4.980	4.880	4.980	4.880	5.040	98,800	484,996	4.9089	4.855	4.758	4.855	4.758	4.914	101,334	4.7861	-2.92%
2019-07-16	5.130	5.070	5.170	5.050	5.190	38,000	193,872	5.1019	5.002	4.943	5.041	4.924	5.060	38,975	4.9743	-1.16%
2019-07-15	5.190	5.160	5.190	4.970	5.200	637,600	3,263,060	5.1177	5.060	5.031	5.060	4.846	5.070	653,956	4.9897	3.80%
2019-07-12	5.000	4.920	5.000	4.760	5.060	316,400	1,581,364	4.9980	4.875	4.797	4.875	4.641	4.933	324,516	4.8730	-0.40%
2019-07-11	5.020	4.970	5.020	4.960	5.060	122,400	614,080	5.0170	4.894	4.846	4.894	4.836	4.933	125,540	4.8915	1.62%
2019-07-10	4.940	4.920	4.940	4.850	5.020	203,200	1,002,288	4.9325	4.816	4.797	4.816	4.729	4.894	208,412	4.8092	0.41%
2019-07-09	4.920	4.920	4.930	4.800	4.990	139,200	682,516	4.9031	4.797	4.797	4.807	4.680	4.865	142,771	4.7805	-1.40%
2019-07-08	4.990	4.950	4.990	4.860	5.000	87,200	428,704	4.9163	4.865	4.826	4.865	4.738	4.875	89,437	4.7934	-0.99%
2019-07-05	5.040	5.030	5.070	4.950	5.150	238,800	1,203,356	5.0392	4.914	4.904	4.943	4.826	5.021	244,926	4.9131	-0.40%
2019-07-04	5.060	4.990	5.060	4.870	5.100	204,000	1,015,924	4.9800	4.933	4.865	4.933	4.748	4.972	209,233	4.8555	4.76%
2019-07-03	4.830	4.730	4.830	4.600	4.920	459,600	2,199,464	4.7856	4.709	4.612	4.709	4.485	4.797	471,390	4.6659	-0.82%
2019-07-02	4.870	4.880	4.900	4.650	5.040	708,000	3,487,672	4.9261	4.748	4.758	4.777	4.534	4.914	726,162	4.8029	4.73%
2019-06-28	4.650	4.620	4.650	4.570	4.730	317,200	1,469,224	4.6319	4.534	4.504	4.534	4.456	4.612	325,337	4.5160	1.31%
2019-06-27	4.590	4.520	4.590	4.460	4.680	607,600	2,765,188	4.5510	4.475	4.407	4.475	4.348	4.563	623,186	4.4372	0.66%
2019-06-26	4.560	4.540	4.560	4.390	4.670	284,800	1,300,260	4.5655	4.446	4.426	4.446	4.280	4.553	292,106	4.4513	4.11%
2019-06-25	4.380	4.380	4.420	4.300	4.500	358,800	1,583,648	4.4137	4.270	4.270	4.309	4.192	4.387	368,004	4.3033	-2.45%
2019-06-24	4.490	4.450	4.500	4.380	4.550	196,800	879,560	4.4693	4.378	4.339	4.387	4.270	4.436	201,848	4.3575	-1.10%
2019-06-21	4.540	4.500	4.560	4.500	4.800	237,600	1,085,908	4.5703	4.426	4.387	4.446	4.387	4.680	243,695	4.4560	-2.16%
2019-06-20	4.640	4.620	4.660	4.520	4.700	559,600	2,574,604	4.6008	4.524	4.504	4.543	4.407	4.582	573,955	4.4857	1.75%
2019-06-19	4.560	4.560	4.580	4.380	4.620	701,600	3,177,672	4.5292	4.446	4.446	4.465	4.270	4.504	719,597	4.4159	5.56%
2019-06-18	4.320	4.310	4.320	4.220	4.350	283,600	1,218,612	4.2969	4.212	4.202	4.212	4.114	4.241	290,875	4.1895	0.00%
2019-06-17	4.320	4.320	4.350	4.180	4.580	443,600	1,917,344	4.3222	4.212	4.212	4.241	4.075	4.465	454,979	4.2141	-2.04%
2019-06-14	4.410	4.410	4.430	4.030	4.520	1,601,000	7,019,830	4.3847	4.300	4.300	4.319	3.929	4.407	1,642,069	4.2750	9.43%
2019-06-13	4.030	4.070	4.080	4.010	4.230	852,400	3,511,396	4.1194	3.929	3.968	3.978	3.910	4.124	874,266	4.0164	1.00%
2019-06-12	3.990	3.990	4.060	3.800	4.050	631,200	2,498,232	3.9579	3.890	3.890	3.958	3.705	3.949	647,391	3.8589	-1.48%
2019-06-11	4.050	4.050	4.060	3.810	4.200	1,006,000	4,107,944	4.0834	3.949	3.949	3.958	3.715	4.095	1,031,806	3.9813	6.58%
2019-06-10	3.800	3.780	3.800	3.660	3.920	780,000	2,955,191	3.7887	3.705	3.685	3.705	3.568	3.822	800,008	3.6939	-1.04%
2019-06-06	3.840	3.830	3.840	3.790	4.020	1,209,600	4,664,152	3.8559	3.744	3.734	3.744	3.695	3.919	1,240,628	3.7595	-6.11%
2019-06-05	4.090	4.070	4.090	4.010	4.480	661,200	2,732,588	4.1328	3.988	3.968	3.988	3.910	4.368	678,161	4.0294	-2.15%
2019-06-04	4.180	4.150	4.180	4.000	4.320	1,046,400	4,295,980	4.1055	4.075	4.046	4.075	3.900	4.212	1,073,242	4.0028	-3.24%
2019-06-03	4.320	4.320	4.350	4.030	4.380	461,200	1,982,452	4.2985	4.212	4.212	4.241	3.929	4.270	473,031	4.1910	1.65%
2019-05-31	4.250	4.230	4.250	4.130	4.470	1,342,400	5,766,464	4.2956	4.144	4.124	4.144	4.027	4.358	1,376,835	4.1882	-0.70%
2019-05-30	4.280	4.240	4.280	4.130	4.440	1,275,200	5,464,076	4.2849	4.173	4.134	4.173	4.027	4.329	1,307,911	4.1777	-4.46%
2019-05-29	4.480	4.480	4.490	4.390	4.680	820,400	3,707,692	4.5194	4.368	4.368	4.378	4.280	4.563	841,445	4.4063	-3.86%
2019-05-28	4.660	4.650	4.680	4.610	4.750	274,800	1,291,148	4.6985	4.543	4.534	4.563	4.495	4.631	281,849	4.5810	-1.89%
2019-05-27	4.750	4.760	4.850	4.470	4.900	2,188,800	10,420,828	4.7610	4.631	4.641	4.729	4.358	4.777	2,244,947	4.6419	0.64%
2019-05-24	4.720	4.720	4.730	4.710	4.940	848,800	4,058,944	4.7820	4.602	4.602	4.612	4.592	4.816	870,573	4.6624	-4.07%
2019-05-23	4.920	4.920	4.970	4.880	5.090	3,394,800	16,888,136	4.9747	4.797	4.797	4.846	4.758	4.963	3,481,883	4.8503	-4.84%
2019-05-22	5.170	5.170	5.180	4.740	5.260	2,269,600	11,426,988	5.0348	5.041	5.041	5.050	4.621	5.128	2,327,819	4.9089	7.04%
2019-05-21	4.830	4.830	4.840	4.710	5.350	5,288,000	25,899,736	4.8978	4.709	4.709	4.719	4.592	5.216	5,423,647	4.7753	-7.82%
2019-05-20	5.240	5.170	5.240	5.110	5.850	6,454,400	34,441,476	5.3361	5.109	5.041	5.109	4.982	5.704	6,619,967	5.2027	-9.97%
2019-05-17	5.820	5.810	5.860	5.690	6.010	6,367,600	37,271,360	5.8533	5.674	5.665	5.713	5.548	5.860	6,530,941	5.7069	-3.00%
2019-05-16	6.000	6.000	6.010	5.950	6.120	660,800	3,980,096	6.0231	5.850	5.850	5.860	5.801	5.967	677,751	5.8725	-1.15%
2019-05-15	6.070	6.070	6.080	6.020	6.210	1,647,600	10,036,768	6.0918	5.918	5.918	5.928	5.869	6.055	1,689,864	5.9394	1.00%
2019-05-14	6.010	6.000	6.020	5.500	6.070	3,158,000	18,749,996	5.9373	5.860	5.850	5.869	5.362	5.918	3,239,009	5.7888	-3.99%
2019-05-10	6.260	6.260	6.270	5.950	6.510	7,696,000	47,945,844	6.2300	6.103	6.103	6.113	5.801	6.347	7,893,417	6.0742	4.33%
2019-05-09	6.000	5.990	6.010	5.860	6.370	5,201,200	31,578,924	6.0715	5.850	5.840	5.860	5.713	6.211	5,334,620	5.9196	-3.85%
2019-05-08	6.240	6.240	6.250	5.800	6.800	25,894,600	165,129,202	6.3770	6.084	6.084	6.094	5.655	6.630	26,558,845	6.2175	3.83%
2019-05-07	6.010	6.010	6.020	5.700	6.390	31,370,400	188,428,024	6.0066	5.860	5.860	5.869	5.557	6.230	32,175,109	5.8563