Prices and Webb-site Total Returns

ChinaAMC NASDAQ-100 Index Daily (-2x) Inverse Product: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07522	2019-09-06			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
2026-02-03	4.810	4.800	4.810	4.796	4.842	932,300	4,498,600	4.8253	4.810	4.800	4.810	4.796	4.842	932,300	4.8253	-4.94%
2026-02-02	5.060	5.045	5.050	4.988	5.115	1,115,730	5,644,156	5.0587	5.060	5.045	5.050	4.988	5.115	1,115,730	5.0587	2.93%
2026-01-30	4.916	4.908	4.916	4.852	4.916	589,400	2,874,090	4.8763	4.916	4.908	4.916	4.852	4.916	589,400	4.8763	4.29%
2026-01-29	4.714	4.712	4.722	4.710	4.776	52,020	247,024	4.7486	4.714	4.712	4.722	4.710	4.776	52,020	4.7486	0.38%
2026-01-28	4.696	4.688	4.698	4.680	4.730	1,128,350	5,310,339	4.7063	4.696	4.688	4.698	4.680	4.730	1,128,350	4.7063	-2.17%
2026-01-27	4.800	4.796	4.810	4.796	4.900	303,200	1,460,861	4.8181	4.800	4.796	4.810	4.796	4.900	303,200	4.8181	-2.36%
2026-01-26	4.916	4.910	4.924	4.918	4.940	203,700	1,004,404	4.9308	4.916	4.910	4.924	4.918	4.940	203,700	4.9308	-0.08%
2026-01-23	4.920	4.914	4.928	4.906	4.924	335,300	1,647,197	4.9126	4.920	4.914	4.928	4.906	4.924	335,300	4.9126	-0.85%
2026-01-22	4.962	4.954	4.968	4.954	5.000	273,200	1,356,068	4.9636	4.962	4.954	4.968	4.954	5.000	273,200	4.9636	-2.90%
2026-01-21	5.110	5.100	5.120	5.090	5.130	370,900	1,895,924	5.1117	5.110	5.100	5.120	5.090	5.130	370,900	5.1117	0.49%
2026-01-20	5.085	5.080	5.090	5.030	5.095	337,800	1,716,011	5.0800	5.085	5.080	5.090	5.030	5.095	337,800	5.0800	0.39%
2026-01-19	5.065	5.050	5.070	5.030	5.065	458,710	2,313,013	5.0424	5.065	5.050	5.070	5.030	5.065	458,710	5.0424	3.79%
2026-01-16	4.880	4.874	4.886	4.880	4.900	260,300	1,272,659	4.8892	4.880	4.874	4.886	4.880	4.900	260,300	4.8892	-1.01%
2026-01-15	4.930	4.926	4.940	4.864	4.976	356,500	1,764,321	4.9490	4.930	4.926	4.940	4.864	4.976	356,500	4.9490	1.36%
2026-01-14	4.864	4.860	4.872	4.844	4.870	163,930	797,037	4.8621	4.864	4.860	4.872	4.844	4.870	163,930	4.8621	0.33%
2026-01-13	4.848	4.846	4.856	4.844	4.868	238,800	1,159,489	4.8555	4.848	4.846	4.856	4.844	4.868	238,800	4.8555	-1.90%
2026-01-09	4.942	4.934	4.942	4.928	4.950	33,400	164,984	4.9396	4.942	4.934	4.942	4.928	4.950	33,400	4.9396	0.77%
2026-01-08	4.904	4.902	4.916	4.870	4.932	125,000	611,001	4.8880	4.904	4.902	4.916	4.870	4.932	125,000	4.8880	0.16%
2026-01-07	4.896	4.896	4.908	4.876	4.900	69,200	338,138	4.8864	4.896	4.896	4.908	4.876	4.900	69,200	4.8864	-0.93%
2026-01-06	4.942	4.938	4.950	4.934	4.962	103,700	513,706	4.9538	4.942	4.938	4.950	4.934	4.962	103,700	4.9538	-1.26%
2026-01-05	5.005	5.000	5.015	4.992	5.020	104,800	524,536	5.0051	5.005	5.000	5.015	4.992	5.020	104,800	5.0051	1.03%
2025-12-31	4.954	4.958	5.070	4.946	4.960	47,100	233,300	4.9533	4.954	4.958	5.070	4.946	4.960	47,100	4.9533	0.65%
2025-12-30	4.922	4.912	4.924	4.900	4.926	23,640	116,179	4.9145	4.922	4.912	4.924	4.900	4.926	23,640	4.9145	0.90%
2025-12-29	4.878	4.870	4.884	4.856	4.884	247,360	1,204,037	4.8675	4.878	4.870	4.884	4.856	4.884	247,360	4.8675	-0.04%
2025-12-24	4.880	4.876	4.882	4.872	4.900	129,600	631,871	4.8755	4.880	4.876	4.882	4.872	4.900	129,600	4.8755	-1.01%
2025-12-23	4.930	4.924	4.938	4.902	4.936	213,400	1,050,412	4.9223	4.930	4.924	4.938	4.902	4.936	213,400	4.9223	0.20%
2025-12-22	4.920	4.916	4.928	4.914	5.000	177,600	874,447	4.9237	4.920	4.916	4.928	4.914	5.000	177,600	4.9237	-2.86%
2025-12-19	5.065	5.060	5.070	5.055	5.115	327,300	1,662,071	5.0781	5.065	5.060	5.070	5.055	5.115	327,300	5.0781	-2.31%
2025-12-18	5.185	5.185	5.200	5.100	5.245	288,980	1,505,788	5.2107	5.185	5.185	5.200	5.100	5.245	288,980	5.2107	2.88%
2025-12-17	5.040	5.035	5.050	5.040	5.155	134,600	679,616	5.0492	5.040	5.035	5.050	5.040	5.155	134,600	5.0492	-2.23%
2025-12-16	5.155	5.155	5.165	5.010	5.170	721,800	3,720,670	5.1547	5.155	5.155	5.165	5.010	5.170	721,800	5.1547	2.89%
2025-12-15	5.010	5.000	5.015	4.998	5.020	191,400	957,893	5.0047	5.010	5.000	5.015	4.998	5.020	191,400	5.0047	3.17%
2025-12-12	4.856	4.848	4.862	4.838	4.904	203,940	989,191	4.8504	4.856	4.848	4.862	4.838	4.904	203,940	4.8504	-0.98%
2025-12-11	4.904	4.900	4.904	4.834	4.936	398,600	1,955,872	4.9069	4.904	4.900	4.904	4.834	4.936	398,600	4.9069	1.45%
2025-12-10	4.834	4.830	4.838	4.830	4.856	179,200	867,659	4.8418	4.834	4.830	4.838	4.830	4.856	179,200	4.8418	-0.17%
2025-12-09	4.842	4.842	4.850	4.840	4.860	67,000	324,613	4.8450	4.842	4.842	4.850	4.840	4.860	67,000	4.8450	0.87%
2025-12-08	4.800	4.800	4.808	4.800	4.820	183,200	880,033	4.8037	4.800	4.800	4.808	4.800	4.820	183,200	4.8037	-0.74%
2025-12-05	4.836	4.826	4.840	4.830	4.844	208,040	1,005,945	4.8353	4.836	4.826	4.840	4.830	4.844	208,040	4.8353	-0.45%
2025-12-04	4.858	4.858	4.866	4.852	4.868	50,800	246,936	4.8609	4.858	4.858	4.866	4.852	4.868	50,800	4.8609	-0.04%
2025-12-03	4.860	4.852	4.868	4.850	4.902	529,600	2,572,974	4.8583	4.860	4.852	4.868	4.850	4.902	529,600	4.8583	-2.13%
2025-12-02	4.966	4.966	4.978	4.942	5.030	135,900	674,039	4.9598	4.966	4.966	4.978	4.942	5.030	135,900	4.9598	-0.68%
2025-12-01	5.000	4.994	5.010	4.980	5.035	1,132,100	5,660,658	5.0001	5.000	4.994	5.010	4.980	5.035	1,132,100	5.0001	0.24%
2025-11-28	4.988	4.988	5.190	4.964	4.982	29,750	147,995	4.9746	4.988	4.988	5.190	4.964	4.982	29,750	4.9746	0.12%
2025-11-27	4.982	4.982	4.988	4.974	5.005	718,500	3,579,093	4.9813	4.982	4.982	4.988	4.974	5.005	718,500	4.9813	-0.95%
2025-11-26	5.030	5.025	5.030	5.020	5.140	290,100	1,460,733	5.0353	5.030	5.025	5.030	5.020	5.140	290,100	5.0353	-2.24%
2025-11-25	5.145	5.130	5.150	5.130	5.220	658,720	3,384,660	5.1382	5.145	5.130	5.150	5.130	5.220	658,720	5.1382	-3.29%
2025-11-24	5.320	5.320	5.330	5.320	5.505	1,049,500	5,608,086	5.3436	5.320	5.320	5.330	5.320	5.505	1,049,500	5.3436	-3.62%
2025-11-21	5.520	5.510	5.520	5.450	5.525	1,746,740	9,564,125	5.4754	5.520	5.510	5.520	5.450	5.525	1,746,740	5.4754	8.88%
2025-11-20	5.070	5.055	5.075	5.040	5.295	387,601	1,961,647	5.0610	5.070	5.055	5.075	5.040	5.295	387,601	5.0610	-4.16%
2025-11-19	5.290	5.290	5.305	5.255	5.365	1,151,210	6,123,923	5.3196	5.290	5.290	5.305	5.255	5.365	1,151,210	5.3196	0.57%
2025-11-18	5.260	5.245	5.260	5.145	5.295	1,028,510	5,382,618	5.2334	5.260	5.245	5.260	5.145	5.295	1,028,510	5.2334	5.20%
2025-11-17	5.000	4.998	5.005	4.998	5.130	252,500	1,270,315	5.0310	5.000	4.998	5.005	4.998	5.130	252,500	5.0310	-2.53%
2025-11-14	5.130	5.115	5.130	5.065	5.150	937,400	4,790,861	5.1108	5.130	5.115	5.130	5.065	5.150	937,400	5.1108	5.38%
2025-11-13	4.868	4.862	4.876	4.848	4.880	459,500	2,233,987	4.8618	4.868	4.862	4.876	4.848	4.880	459,500	4.8618	0.79%
2025-11-12	4.830	4.820	4.836	4.816	4.856	381,400	1,844,744	4.8368	4.830	4.820	4.836	4.816	4.856	381,400	4.8368	-0.90%
2025-11-11	4.874	4.874	4.884	4.834	4.878	475,700	2,309,432	4.8548	4.874	4.874	4.884	4.834	4.878	475,700	4.8548	-1.26%
2025-11-10	4.936	4.936	4.952	4.936	4.986	8,510,800	42,209,854	4.9596	4.936	4.936	4.952	4.936	4.986	8,510,800	4.9596	-1.38%
2025-11-07	5.005	5.005	5.010	5.000	5.060	839,630	4,227,728	5.0352	5.005	5.005	5.010	5.000	5.060	839,630	5.0352	2.31%
2025-11-06	4.892	4.894	4.906	4.864	4.898	333,300	1,626,572	4.8802	4.892	4.894	4.906	4.864	4.898	333,300	4.8802	-1.17%
2025-11-05	4.950	4.954	4.960	4.898	5.035	5,800,630	28,954,802	4.9917	4.950	4.954	4.960	4.898	5.035	5,800,630	4.9917	2.27%
2025-11-04	4.840	4.836	4.840	4.754	4.858	1,839,440	8,825,818	4.7981	4.840	4.836	4.840	4.754	4.858	1,839,440	4.7981	1.81%
2025-11-03	4.754	4.750	4.756	4.682	4.756	326,360	1,547,122	4.7405	4.754	4.750	4.756	4.682	4.756	326,360	4.7405	1.41%
2025-10-31	4.688	4.684	4.688	4.682	4.706	607,920	2,854,078	4.6948	4.688	4.684	4.688	4.682	4.706	607,920	4.6948	0.51%
2025-10-30	4.664	4.666	4.670	4.624	4.690	1,475,191	6,859,338	4.6498	4.664	4.666	4.670	4.624	4.690	1,475,191	4.6498	-2.35%
2025-10-28	4.776	4.776	4.780	4.770	4.798	233,050	1,112,259	4.7726	4.776	4.776	4.780	4.770	4.798	233,050	4.7726	-1.49%
2025-10-27	4.848	4.844	4.850	4.836	5.030	1,860,920	9,058,867	4.8680	4.848	4.844	4.850	4.836	5.030	1,860,920	4.8680	-3.62%
2025-10-24	5.030	5.020	5.030	5.015	5.045	951,000	4,785,241	5.0318	5.030	5.020	5.030	5.015	5.045	951,000	5.0318	-1.95%
2025-10-23	0.513	0.511	0.514	0.511	0.514	4,827,600	2,475,037	0.5127	5.130	5.110	5.140	5.110	5.140	482,760	5.1268	1.58%
2025-10-22	0.505	0.504	0.505	0.502	0.507	3,326,200	1,680,840	0.5053	5.050	5.040	5.050	5.020	5.070	332,620	5.0533	0.00%
2025-10-21	0.505	0.505	0.506	0.501	0.506	5,523,200	2,780,863	0.5035	5.050	5.050	5.060	5.010	5.060	552,320	5.0349	-1.17%
2025-10-20	0.511	0.511	0.512	0.510	0.536	5,844,100	2,998,606	0.5131	5.110	5.110	5.120	5.100	5.360	584,410	5.1310	-4.84%
2025-10-17	0.537	0.537	0.539	0.518	0.540	10,025,400	5,341,162	0.5328	5.370	5.370	5.390	5.180	5.400	1,002,540	5.3276	4.27%
2025-10-16	0.515	0.515	0.516	0.515	0.521	24,202,700	12,549,500	0.5185	5.150	5.150	5.160	5.150	5.210	2,420,270	5.1852	-1.15%
2025-10-15	0.521	0.521	0.522	0.520	0.526	14,115,600	7,401,018	0.5243	5.210	5.210	5.220	5.200	5.260	1,411,560	5.2431	-2.25%
2025-10-14	0.533	0.531	0.532	0.515	0.533	21,258,200	11,170,953	0.5255	5.330	5.310	5.320	5.150	5.330	2,125,820	5.2549	2.30%
2025-10-13	0.521	0.520	0.521	0.519	0.527	13,991,300	7,326,407	0.5236	5.210	5.200	5.210	5.190	5.270	1,399,130	5.2364	2.76%
2025-10-10	0.507	0.506	0.507	0.504	0.507	9,967,700	5,037,239	0.5054	5.070	5.060	5.070	5.040	5.070	996,770	5.0536	0.20%
2025-10-09	0.506	0.505	0.506	0.504	0.516	17,154,300	8,677,808	0.5059	5.060	5.050	5.060	5.040	5.160	1,715,430	5.0587	-1.94%
2025-10-08	0.516	0.516	0.517	0.515	0.519	3,378,900	1,748,632	0.5175	5.160	5.160	5.170	5.150	5.190	337,890	5.1752	-0.19%
2025-10-06	0.517	0.515	0.517	0.513	0.517	6,166,100	3,182,137	0.5161	5.170	5.150	5.170	5.130	5.170	616,610	5.1607	1.17%
2025-10-03	0.511	0.510	0.512	0.510	0.516	21,879,900	11,191,161	0.5115	5.110	5.100	5.120	5.100	5.160	2,187,990	5.1148	-0.97%
2025-10-02	0.516	0.514	0.516	0.515	0.528	8,807,600	4,541,309	0.5156	5.160	5.140	5.160	5.150	5.280	880,760	5.1561	-2.27%
2025-09-30	0.528	0.527	0.529	0.525	0.529	4,152,500	2,183,539	0.5258	5.280	5.270	5.290	5.250	5.290	415,250	5.2584	0.38%
2025-09-29	0.526	0.524	0.526	0.524	0.534	2,232,000	1,175,276	0.5266	5.260	5.240	5.260	5.240	5.340	223,200	5.2656	-1.50%
2025-09-26	0.534	0.533	0.535	0.529	0.537	1,806,900	966,771	0.5350	5.340	5.330	5.350	5.290	5.370	180,690	5.3504	0.95%
2025-09-25	0.529	0.529	0.530	0.524	0.531	987,400	522,150	0.5288	5.290	5.290	5.300	5.240	5.310	98,740	5.2881	0.95%
2025-09-24	0.524	0.522	0.524	0.523	0.527	2,583,700	1,355,105	0.5245	5.240	5.220	5.240	5.230	5.270	258,370	5.2448	1.16%
2025-09-23	0.518	0.518	0.519	0.518	0.528	6,357,500	3,297,721	0.5187	5.180	5.180	5.190	5.180	5.280	635,750	5.1871	-1.89%
2025-09-22	0.528	0.526	0.528	0.523	0.528	2,375,400	1,246,892	0.5249	5.280	5.260	5.280	5.230	5.280	237,540	5.2492	-0.75%
2025-09-19	0.532	0.531	0.533	0.529	0.533	3,570,000	1,895,518	0.5310	5.320	5.310	5.330	5.290	5.330	357,000	5.3096	-0.19%
2025-09-18	0.533	0.533	0.534	0.532	0.537	39,374,200	21,027,636	0.5340	5.330	5.330	5.340	5.320	5.370	3,937,420	5.3405	-1.11%
2025-09-17	0.539	0.537	0.539	0.538	0.540	14,030,800	7,560,396	0.5388	5.390	5.370	5.390	5.380	5.400	1,403,080	5.3884	0.56%
2025-09-16	0.536	0.535	0.537	0.535	0.539	17,470,500	9,369,284	0.5363	5.360	5.350	5.370	5.350	5.390	1,747,050	5.3629	-1.65%
2025-09-15	0.545	0.545	0.546	0.544	0.550	15,788,500	8,610,977	0.5454	5.450	5.450	5.460	5.440	5.500	1,578,850	5.4540	-1.09%
2025-09-12	0.551	0.551	0.552	0.550	0.553	11,334,300	6,254,638	0.5518	5.510	5.510	5.520	5.500	5.530	1,133,430	5.5183	-0.90%
2025-09-11	0.556	0.555	0.556	0.555	0.559	1,393,600	776,212	0.5570	5.560	5.550	5.560	5.550	5.590	139,360	5.5698	0.18%
2025-09-10	0.555	0.554	0.555	0.554	0.559	2,118,800	1,176,323	0.5552	5.550	5.540	5.550	5.540	5.590	211,880	5.5518	-0.72%
2025-09-09	0.559	0.558	0.559	0.558	0.570	3,391,400	1,897,331	0.5595	5.590	5.580	5.590	5.580	5.700	339,140	5.5945	-0.71%
2025-09-08	0.563	0.563	0.564	0.562	0.590	1,629,800	919,117	0.5639	5.630	5.630	5.640	5.620	5.900	162,980	5.6394	-0.18%
2025-09-05	0.564	0.564	0.565	0.563	0.566	1,855,200	1,047,449	0.5646	5.640	5.640	5.650	5.630	5.660	185,520	5.6460	-2.42%
2025-09-04	0.578	0.577	0.578	0.575	0.579	2,953,900	1,705,784	0.5775	5.780	5.770	5.780	5.750	5.790	295,390	5.7747	-0.86%
2025-09-03	0.583	0.582	0.583	0.583	0.587	2,053,400	1,203,101	0.5859	5.830	5.820	5.830	5.830	5.870	205,340	5.8591	-0.68%
2025-09-02	0.587	0.587	0.588	0.578	0.588	2,162,800	1,260,928	0.5830	5.870	5.870	5.880	5.780	5.880	216,280	5.8301	1.56%
2025-09-01	0.578	0.577	0.578	0.563	0.581	2,355,000	1,358,403	0.5768	5.780	5.770	5.780	5.630	5.810	235,500	5.7682	1.76%
2025-08-29	0.568	0.567	0.568	0.564	0.568	4,837,800	2,736,510	0.5657	5.680	5.670	5.680	5.640	5.680	483,780	5.6565	-0.53%
2025-08-28	0.571	0.570	0.571	0.571	0.575	1,746,700	999,686	0.5723	5.710	5.700	5.710	5.710	5.750	174,670	5.7233	-0.17%
2025-08-27	0.572	0.570	0.572	0.569	0.572	3,998,800	2,281,210	0.5705	5.720	5.700	5.720	5.690	5.720	399,880	5.7047	-1.21%
2025-08-26	0.579	0.578	0.580	0.578	0.580	2,390,900	1,385,158	0.5793	5.790	5.780	5.800	5.780	5.800	239,090	5.7935	0.52%
2025-08-25	0.576	0.575	0.577	0.573	0.588	11,201,500	6,436,213	0.5746	5.760	5.750	5.770	5.730	5.880	1,120,150	5.7458	-3.03%
2025-08-22	0.594	0.593	0.595	0.592	0.599	18,185,100	10,803,143	0.5941	5.940	5.930	5.950	5.920	5.990	1,818,510	5.9407	1.54%
2025-08-21	0.585	0.585	0.586	0.584	0.588	2,252,800	1,318,649	0.5853	5.850	5.850	5.860	5.840	5.880	225,280	5.8534	0.34%
2025-08-20	0.583	0.582	0.583	0.581	0.586	3,654,700	2,131,942	0.5833	5.830	5.820	5.830	5.810	5.860	365,470	5.8334	3.37%
2025-08-19	0.564	0.563	0.565	0.563	0.566	9,371,700	5,286,889	0.5641	5.640	5.630	5.650	5.630	5.660	937,170	5.6413	0.00%
2025-08-18	0.564	0.564	0.565	0.560	0.565	2,207,100	1,239,849	0.5618	5.640	5.640	5.650	5.600	5.650	220,710	5.6175	1.08%
2025-08-15	0.558	0.557	0.558	0.557	0.562	2,514,700	1,408,449	0.5601	5.580	5.570	5.580	5.570	5.620	251,470	5.6009	-0.18%
2025-08-14	0.559	0.559	0.561	0.559	0.562	2,152,500	1,206,219	0.5604	5.590	5.590	5.610	5.590	5.620	215,250	5.6038	0.18%
2025-08-13	0.558	0.557	0.558	0.557	0.567	5,649,500	3,157,063	0.5588	5.580	5.570	5.580	5.570	5.670	564,950	5.5882	-2.79%
2025-08-12	0.574	0.574	0.575	0.573	0.576	6,689,200	3,839,855	0.5740	5.740	5.740	5.750	5.730	5.760	668,920	5.7404	0.53%
2025-08-11	0.571	0.571	0.572	0.568	0.571	6,534,100	3,718,606	0.5691	5.710	5.710	5.720	5.680	5.710	653,410	5.6911	-1.55%
2025-08-08	0.580	0.579	0.581	0.577	0.581	3,041,400	1,759,386	0.5785	5.800	5.790	5.810	5.770	5.810	304,140	5.7848	-0.17%
2025-08-07	0.581	0.581	0.582	0.581	0.586	4,834,700	2,816,390	0.5825	5.810	5.810	5.820	5.810	5.860	483,470	5.8254	-2.68%
2025-08-06	0.597	0.596	0.597	0.590	0.603	2,665,200	1,596,144	0.5989	5.970	5.960	5.970	5.900	6.030	266,520	5.9888	1.02%
2025-08-05	0.591	0.589	0.591	0.588	0.592	10,092,700	5,952,382	0.5898	5.910	5.890	5.910	5.880	5.920	1,009,270	5.8977	-2.64%
2025-08-04	0.607	0.607	0.608	0.605	0.611	7,509,600	4,576,868	0.6095	6.070	6.070	6.080	6.050	6.110	750,960	6.0947	1.34%
2025-08-01	0.599	0.598	0.599	0.590	0.600	3,664,400	2,180,203	0.5950	5.990	5.980	5.990	5.900	6.000	366,440	5.9497	5.64%
2025-07-31	0.567	0.565	0.567	0.565	0.572	2,667,500	1,513,977	0.5676	5.670	5.650	5.670	5.650	5.720	266,750	5.6756	-2.58%
2025-07-30	0.582	0.582	0.583	0.582	0.584	2,229,100	1,299,478	0.5830	5.820	5.820	5.830	5.820	5.840	222,910	5.8296	0.69%
2025-07-29	0.578	0.577	0.578	0.578	0.581	1,564,800	907,193	0.5798	5.780	5.770	5.780	5.780	5.810	156,480	5.7975	-0.17%
2025-07-28	0.579	0.579	0.581	0.578	0.590	2,321,000	1,345,622	0.5798	5.790	5.790	5.810	5.780	5.900	232,100	5.7976	-1.86%
2025-07-25	0.590	0.589	0.590	0.585	0.590	1,870,500	1,098,833	0.5875	5.900	5.890	5.900	5.850	5.900	187,050	5.8745	0.00%
2025-07-24	0.590	0.588	0.590	0.586	0.590	2,898,500	1,703,927	0.5879	5.900	5.880	5.900	5.860	5.900	289,850	5.8787	-0.84%
2025-07-23	0.595	0.593	0.595	0.594	0.595	1,656,400	984,737	0.5945	5.950	5.930	5.950	5.940	5.950	165,640	5.9450	0.34%
2025-07-22	0.593	0.591	0.593	0.589	0.593	3,173,000	1,878,286	0.5920	5.930	5.910	5.930	5.890	5.930	317,300	5.9196	0.00%
2025-07-21	0.593	0.592	0.593	0.593	0.596	994,300	590,580	0.5940	5.930	5.920	5.930	5.930	5.960	99,430	5.9397	0.00%
2025-07-18	0.593	0.593	0.595	0.592	0.600	4,298,700	2,551,775	0.5936	5.930	5.930	5.950	5.920	6.000	429,870	5.9362	-1.66%
2025-07-17	0.603	0.602	0.603	0.601	0.608	1,689,600	1,017,943	0.6025	6.030	6.020	6.030	6.010	6.080	168,960	6.0248	-0.82%
2025-07-16	0.608	0.608	0.610	0.606	0.620	2,003,100	1,218,086	0.6081	6.080	6.080	6.100	6.060	6.200	200,310	6.0810	1.16%
2025-07-15	0.601	0.599	0.601	0.599	0.610	3,984,600	2,396,427	0.6014	6.010	5.990	6.010	5.990	6.100	398,460	6.0142	-2.28%
2025-07-14	0.615	0.614	0.616	0.603	0.617	1,575,200	970,160	0.6159	6.150	6.140	6.160	6.030	6.170	157,520	6.1590	0.33%
2025-07-11	0.613	0.613	0.614	0.609	0.613	1,914,700	1,170,746	0.6115	6.130	6.130	6.140	6.090	6.130	191,470	6.1145	0.99%
2025-07-10	0.607	0.606	0.608	0.607	0.609	1,362,400	828,468	0.6081	6.070	6.060	6.080	6.070	6.090	136,240	6.0809	-0.98%
2025-07-09	0.613	0.613	0.615	0.613	0.616	1,016,500	624,714	0.6146	6.130	6.130	6.150	6.130	6.160	101,650	6.1457	0.66%
2025-07-08	0.609	0.609	0.611	0.609	0.615	1,611,200	986,536	0.6123	6.090	6.090	6.110	6.090	6.150	161,120	6.1230	-0.33%
2025-07-07	0.611	0.611	0.612	0.610	0.613	2,060,400	1,259,967	0.6115	6.110	6.110	6.120	6.100	6.130	206,040	6.1152	0.16%
2025-07-04	0.610	0.610	0.612	0.605	0.611	23,381,200	14,189,968	0.6069	6.100	6.100	6.120	6.050	6.110	2,338,120	6.0690	-0.65%
2025-07-03	0.614	0.612	0.614	0.613	0.616	3,330,200	2,045,365	0.6142	6.140	6.120	6.140	6.130	6.160	333,020	6.1419	-1.44%
2025-07-02	0.623	0.621	0.623	0.619	0.625	2,095,400	1,302,833	0.6218	6.230	6.210	6.230	6.190	6.250	209,540	6.2176	1.30%
2025-06-30	0.615	0.614	0.615	0.612	0.619	5,957,600	3,666,224	0.6154	6.150	6.140	6.150	6.120	6.190	595,760	6.1539	-1.28%
2025-06-27	0.623	0.621	0.623	0.620	0.631	8,327,500	5,187,993	0.6230	6.230	6.210	6.230	6.200	6.310	832,750	6.2300	-1.42%
2025-06-26	0.632	0.632	0.634	0.632	0.637	24,066,200	15,289,633	0.6353	6.320	6.320	6.340	6.320	6.370	2,406,620	6.3532	-1.25%
2025-06-25	0.640	0.639	0.640	0.638	0.645	6,129,600	3,919,479	0.6394	6.400	6.390	6.400	6.380	6.450	612,960	6.3943	-0.93%
2025-06-24	0.646	0.645	0.646	0.642	0.652	6,095,900	3,948,527	0.6477	6.460	6.450	6.460	6.420	6.520	609,590	6.4773	-3.73%
2025-06-23	0.671	0.670	0.672	0.671	0.682	3,316,800	2,248,297	0.6779	6.710	6.700	6.720	6.710	6.820	331,680	6.7785	0.15%
2025-06-20	0.670	0.668	0.670	0.668	0.673	1,217,000	815,465	0.6701	6.700	6.680	6.700	6.680	6.730	121,700	6.7006	-1.18%
2025-06-19	0.678	0.676	0.678	0.670	0.678	2,810,100	1,891,393	0.6731	6.780	6.760	6.780	6.700	6.780	281,010	6.7307	2.11%
2025-06-18	0.664	0.664	0.665	0.664	0.666	1,722,700	1,144,780	0.6645	6.640	6.640	6.650	6.640	6.660	172,270	6.6453	0.15%
2025-06-17	0.663	0.661	0.663	0.657	0.663	4,899,000	3,233,723	0.6601	6.630	6.610	6.630	6.570	6.630	489,900	6.6008	-0.45%
2025-06-16	0.666	0.664	0.666	0.666	0.680	3,373,100	2,258,264	0.6695	6.660	6.640	6.660	6.660	6.800	337,310	6.6949	-1.04%
2025-06-13	0.673	0.673	0.675	0.673	0.682	14,057,700	9,531,132	0.6780	6.730	6.730	6.750	6.730	6.820	1,405,770	6.7800	0.90%
2025-06-12	0.667	0.665	0.667	0.660	0.668	4,877,600	3,239,870	0.6642	6.670	6.650	6.670	6.600	6.680	487,760	6.6423	1.68%
2025-06-11	0.656	0.656	0.657	0.656	0.660	4,127,500	2,715,622	0.6579	6.560	6.560	6.570	6.560	6.600	412,750	6.5793	-1.50%
2025-06-10	0.666	0.662	0.685	0.653	0.668	11,143,900	7,346,415	0.6592	6.660	6.620	6.850	6.530	6.680	1,114,390	6.5923	0.00%
2025-06-09	0.666	0.664	0.666	0.664	0.673	9,581,900	6,391,022	0.6670	6.660	6.640	6.660	6.640	6.730	958,190	6.6699	-1.04%
2025-06-06	0.673	0.672	0.674	0.672	0.678	6,432,700	4,348,721	0.6760	6.730	6.720	6.740	6.720	6.780	643,270	6.7603	1.36%
2025-06-05	0.664	0.663	0.664	0.663	0.669	3,919,300	2,615,119	0.6672	6.640	6.630	6.640	6.630	6.690	391,930	6.6724	-0.90%
2025-06-04	0.670	0.669	0.672	0.670	0.684	3,923,800	2,633,312	0.6711	6.700	6.690	6.720	6.700	6.840	392,380	6.7111	-2.47%
2025-06-03	0.687	0.685	0.687	0.682	0.720	1,976,900	1,354,938	0.6854	6.870	6.850	6.870	6.820	7.200	197,690	6.8539	-1.86%
2025-06-02	0.700	0.700	0.701	0.696	0.703	5,803,500	4,043,764	0.6968	7.000	7.000	7.010	6.960	7.030	580,350	6.9678	1.16%
2025-05-30	0.692	0.690	0.692	0.688	0.693	13,781,400	9,525,660	0.6912	6.920	6.900	6.920	6.880	6.930	1,378,140	6.9120	4.69%
2025-05-29	0.661	0.661	0.675	0.661	0.675	26,742,800	17,731,551	0.6630	6.610	6.610	6.750	6.610	6.750	2,674,280	6.6304	-3.64%
2025-05-28	0.686	0.685	0.687	0.683	0.687	2,446,000	1,675,118	0.6848	6.860	6.850	6.870	6.830	6.870	244,600	6.8484	-0.87%
2025-05-27	0.692	0.692	0.694	0.691	0.705	2,111,700	1,475,899	0.6989	6.920	6.920	6.940	6.910	7.050	211,170	6.9892	-0.72%
2025-05-26	0.697	0.697	0.698	0.697	0.703	7,190,100	5,036,007	0.7004	6.970	6.970	6.980	6.970	7.030	719,010	7.0041	-0.71%
2025-05-23	0.702	0.701	0.702	0.701	0.709	4,184,900	2,948,149	0.7045	7.020	7.010	7.020	7.010	7.090	418,490	7.0447	-0.14%
2025-05-22	0.703	0.701	0.703	0.700	0.706	4,455,600	3,133,187	0.7032	7.030	7.010	7.030	7.000	7.060	445,560	7.0320	1.44%
2025-05-21	0.693	0.692	0.694	0.688	0.695	2,556,000	1,769,206	0.6922	6.930	6.920	6.940	6.880	6.950	255,600	6.9218	0.87%
2025-05-20	0.687	0.686	0.687	0.684	0.690	3,651,900	2,505,717	0.6861	6.870	6.860	6.870	6.840	6.900	365,190	6.8614	-1.86%
2025-05-19	0.700	0.700	0.702	0.694	0.701	6,581,700	4,595,378	0.6982	7.000	7.000	7.020	6.940	7.010	658,170	6.9821	2.04%
2025-05-16	0.686	0.685	0.686	0.685	0.690	5,841,200	4,018,565	0.6880	6.860	6.850	6.860	6.850	6.900	584,120	6.8797	-1.44%
2025-05-15	0.696	0.696	0.697	0.688	0.697	6,741,000	4,650,459	0.6899	6.960	6.960	6.970	6.880	6.970	674,100	6.8988	0.29%
2025-05-14	0.694	0.693	0.695	0.691	0.701	10,586,400	7,355,477	0.6948	6.940	6.930	6.950	6.910	7.010	1,058,640	6.9480	-4.14%
2025-05-13	0.724	0.724	0.725	0.720	0.725	10,681,800	7,728,537	0.7235	7.240	7.240	7.250	7.200	7.250	1,068,180	7.2352	-0.69%
2025-05-12	0.729	0.728	0.729	0.718	0.760	7,261,400	5,356,307	0.7376	7.290	7.280	7.290	7.180	7.600	726,140	7.3764	-5.69%
2025-05-09	0.773	0.773	0.775	0.771	0.777	1,718,000	1,330,665	0.7745	7.730	7.730	7.750	7.710	7.770	171,800	7.7454	-0.26%
2025-05-08	0.775	0.774	0.775	0.773	0.783	4,658,000	3,618,883	0.7769	7.750	7.740	7.750	7.730	7.830	465,800	7.7692	-1.52%
2025-05-07	0.787	0.786	0.787	0.782	0.800	2,553,200	2,004,294	0.7850	7.870	7.860	7.870	7.820	8.000	255,320	7.8501	-0.76%
2025-05-06	0.793	0.792	0.794	0.787	0.800	4,504,800	3,560,866	0.7905	7.930	7.920	7.940	7.870	8.000	450,480	7.9046	-0.38%
2025-05-02	0.796	0.796	0.797	0.789	0.802	7,353,800	5,826,204	0.7923	7.960	7.960	7.970	7.890	8.020	735,380	7.9227	-3.28%
2025-04-30	0.823	0.821	0.823	0.822	0.830	2,079,600	1,716,269	0.8253	8.230	8.210	8.230	8.220	8.300	207,960	8.2529	0.49%
2025-04-29	0.819	0.820	0.821	0.819	0.826	2,941,200	2,417,018	0.8218	8.190	8.200	8.210	8.190	8.260	294,120	8.2178	-1.56%
2025-04-28	0.832	0.832	0.833	0.828	0.838	3,658,500	3,050,372	0.8338	8.320	8.320	8.330	8.280	8.380	365,850	8.3378	-0.60%
2025-04-25	0.837	0.836	0.838	0.833	0.860	11,417,100	9,559,383	0.8373	8.370	8.360	8.380	8.330	8.600	1,141,710	8.3729	-7.72%
2025-04-24	0.907	0.905	0.907	0.892	0.907	4,471,600	4,027,279	0.9006	9.070	9.050	9.070	8.920	9.070	447,160	9.0063	1.23%
2025-04-23	0.896	0.895	0.896	0.895	0.912	9,097,600	8,223,262	0.9039	8.960	8.950	8.960	8.950	9.120	909,760	9.0389	-7.25%
2025-04-22	0.966	0.966	0.967	0.950	0.980	11,679,100	11,342,646	0.9712	9.660	9.660	9.670	9.500	9.800	1,167,910	9.7119	5.69%
2025-04-17	0.914	0.912	0.914	0.910	0.940	16,392,300	15,161,591	0.9249	9.140	9.120	9.140	9.100	9.400	1,639,230	9.2492	-1.08%
2025-04-16	0.924	0.923	0.924	0.905	0.925	10,141,800	9,278,084	0.9148	9.240	9.230	9.240	9.050	9.250	1,014,180	9.1484	5.24%
2025-04-15	0.878	0.878	0.880	0.875	0.891	7,290,700	6,459,391	0.8860	8.780	8.780	8.800	8.750	8.910	729,070	8.8598	1.50%
2025-04-14	0.865	0.864	0.865	0.864	0.920	9,074,500	7,930,412	0.8739	8.650	8.640	8.650	8.640	9.200	907,450	8.7392	-5.98%
2025-04-11	0.920	0.920	0.923	0.900	0.952	18,636,900	17,315,250	0.9291	9.200	9.200	9.230	9.000	9.520	1,863,690	9.2908	2.68%
2025-04-10	0.896	0.896	0.897	0.869	0.999	37,978,200	33,358,627	0.8784	8.960	8.960	8.970	8.690	9.990	3,797,820	8.7836	-19.57%
2025-04-09	1.114	1.114	1.118	1.106	1.192	30,866,800	35,471,707	1.1492	11.14	11.14	11.18	11.06	11.92	3,086,680	11.492	6.10%
2025-04-08	1.050	1.048	1.050	1.050	1.150	37,808,100	39,986,071	1.0576	10.50	10.48	10.50	10.50	11.50	3,780,810	10.576	-10.56%
2025-04-07	1.174	1.174	1.178	1.080	1.202	75,927,500	88,564,994	1.1664	11.74	11.74	11.78	10.80	12.02	7,592,750	11.664	24.89%
2025-04-03	0.940	0.939	0.940	0.936	0.947	7,677,200	7,232,087	0.9420	9.400	9.390	9.400	9.360	9.470	767,720	9.4202	4.56%
2025-04-02	0.899	0.899	0.901	0.893	0.912	2,771,300	2,484,436	0.8965	8.990	8.990	9.010	8.930	9.120	277,130	8.9649	-1.53%
2025-04-01	0.913	0.912	0.914	0.907	0.926	5,530,700	5,055,196	0.9140	9.130	9.120	9.140	9.070	9.260	553,070	9.1402	-1.40%
2025-03-31	0.926	0.925	0.926	0.911	0.932	10,328,100	9,577,352	0.9273	9.260	9.250	9.260	9.110	9.320	1,032,810	9.2731	5.95%
2025-03-28	0.874	0.872	0.874	0.860	0.874	6,266,400	5,419,417	0.8648	8.740	8.720	8.740	8.600	8.740	626,640	8.6484	2.34%
2025-03-27	0.854	0.853	0.855	0.848	0.855	12,562,000	10,687,574	0.8508	8.540	8.530	8.550	8.480	8.550	1,256,200	8.5079	4.02%
2025-03-26	0.821	0.820	0.822	0.819	0.831	1,196,300	981,595	0.8205	8.210	8.200	8.220	8.190	8.310	119,630	8.2053	-1.20%
2025-03-25	0.831	0.831	0.833	0.829	0.840	3,992,200	3,317,919	0.8311	8.310	8.310	8.330	8.290	8.400	399,220	8.3110	-1.89%
2025-03-24	0.847	0.846	0.848	0.846	0.876	3,366,900	2,863,720	0.8506	8.470	8.460	8.480	8.460	8.760	336,690	8.5055	-3.20%
2025-03-21	0.875	0.875	0.876	0.867	0.877	3,625,600	3,166,823	0.8735	8.750	8.750	8.760	8.670	8.770	362,560	8.7346	2.10%
2025-03-20	0.857	0.858	0.859	0.853	0.876	9,231,700	7,898,780	0.8556	8.570	8.580	8.590	8.530	8.760	923,170	8.5561	-3.71%
2025-03-19	0.890	0.889	0.891	0.881	0.892	2,182,000	1,928,654	0.8839	8.900	8.890	8.910	8.810	8.920	218,200	8.8389	3.01%
2025-03-18	0.864	0.862	0.865	0.862	0.872	9,106,400	7,871,981	0.8644	8.640	8.620	8.650	8.620	8.720	910,640	8.6444	-2.04%
2025-03-17	0.882	0.880	0.882	0.877	0.890	6,014,100	5,294,537	0.8804	8.820	8.800	8.820	8.770	8.900	601,410	8.8035	-2.00%
2025-03-14	0.900	0.899	0.901	0.894	0.902	3,732,400	3,350,517	0.8977	9.000	8.990	9.010	8.940	9.020	373,240	8.9768	0.11%
2025-03-13	0.899	0.898	0.899	0.879	0.900	3,929,500	3,498,233	0.8902	8.990	8.980	8.990	8.790	9.000	392,950	8.9025	0.45%
2025-03-12	0.895	0.893	0.895	0.892	0.901	17,296,700	15,480,036	0.8950	8.950	8.930	8.950	8.920	9.010	1,729,670	8.9497	0.34%
2025-03-11	0.892	0.893	0.894	0.884	0.917	16,976,700	15,390,986	0.9066	8.920	8.930	8.940	8.840	9.170	1,697,670	9.0659	5.81%
2025-03-10	0.843	0.842	0.844	0.839	0.848	3,765,700	3,170,097	0.8418	8.430	8.420	8.440	8.390	8.480	376,570	8.4183	0.48%
2025-03-07	0.839	0.837	0.839	0.824	0.842	7,604,500	6,360,769	0.8364	8.390	8.370	8.390	8.240	8.420	760,450	8.3645	3.84%
2025-03-06	0.808	0.809	0.810	0.800	0.809	5,052,300	4,058,233	0.8032	8.080	8.090	8.100	8.000	8.090	505,230	8.0324	0.00%
2025-03-05	0.808	0.808	0.810	0.807	0.817	7,355,100	5,959,171	0.8102	8.080	8.080	8.100	8.070	8.170	735,510	8.1021	-0.62%
2025-03-04	0.813	0.812	0.813	0.800	0.814	10,102,900	8,195,449	0.8112	8.130	8.120	8.130	8.000	8.140	1,010,290	8.1120	4.50%
2025-03-03	0.778	0.778	0.779	0.775	0.805	5,859,100	4,567,933	0.7796	7.780	7.780	7.790	7.750	8.050	585,910	7.7963	-3.35%
2025-02-28	0.805	0.804	0.805	0.780	0.812	21,239,600	17,143,749	0.8072	8.050	8.040	8.050	7.800	8.120	2,123,960	8.0716	6.48%
2025-02-27	0.756	0.756	0.758	0.754	0.766	2,979,000	2,272,130	0.7627	7.560	7.560	7.580	7.540	7.660	297,900	7.6272	-0.13%
2025-02-26	0.757	0.755	0.757	0.755	0.762	8,235,600	6,245,370	0.7583	7.570	7.550	7.570	7.550	7.620	823,560	7.5834	0.40%
2025-02-25	0.754	0.755	0.756	0.745	0.755	4,984,400	3,728,449	0.7480	7.540	7.550	7.560	7.450	7.550	498,440	7.4802	4.00%
2025-02-24	0.725	0.724	0.726	0.711	0.727	4,578,100	3,315,495	0.7242	7.250	7.240	7.260	7.110	7.270	457,810	7.2421	3.57%
2025-02-21	0.700	0.701	0.702	0.700	0.703	1,771,000	1,240,732	0.7006	7.000	7.010	7.020	7.000	7.030	177,100	7.0058	-0.28%
2025-02-20	0.702	0.701	0.702	0.698	0.702	2,170,800	1,519,213	0.6998	7.020	7.010	7.020	6.980	7.020	217,080	6.9984	1.15%
2025-02-19	0.694	0.694	0.695	0.692	0.694	901,400	624,714	0.6930	6.940	6.940	6.950	6.920	6.940	90,140	6.9305	0.43%
2025-02-18	0.691	0.690	0.691	0.690	0.696	2,324,200	1,609,760	0.6926	6.910	6.900	6.910	6.900	6.960	232,420	6.9261	-0.58%
2025-02-17	0.695	0.695	0.700	0.693	0.700	4,185,500	2,906,581	0.6944	6.950	6.950	7.000	6.930	7.000	418,550	6.9444	-0.86%
2025-02-14	0.701	0.701	0.702	0.700	0.710	4,775,100	3,352,714	0.7021	7.010	7.010	7.020	7.000	7.100	477,510	7.0212	-2.64%
2025-02-13	0.720	0.720	0.722	0.717	0.723	7,408,000	5,321,947	0.7184	7.200	7.200	7.220	7.170	7.230	740,800	7.1841	-0.55%
2025-02-12	0.724	0.724	0.726	0.723	0.728	2,118,600	1,536,260	0.7251	7.240	7.240	7.260	7.230	7.280	211,860	7.2513	-0.69%
2025-02-11	0.729	0.729	0.730	0.724	0.731	1,444,700	1,049,668	0.7266	7.290	7.290	7.300	7.240	7.310	144,470	7.2656	-0.55%
2025-02-10	0.733	0.731	0.733	0.729	0.735	1,977,600	1,449,815	0.7331	7.330	7.310	7.330	7.290	7.350	197,760	7.3312	1.52%
2025-02-07	0.722	0.721	0.723	0.719	0.784	5,458,300	3,933,649	0.7207	7.220	7.210	7.230	7.190	7.840	545,830	7.2067	-0.69%
2025-02-06	0.727	0.726	0.727	0.723	0.730	10,488,200	7,611,826	0.7258	7.270	7.260	7.270	7.230	7.300	1,048,820	7.2575	-2.55%
2025-02-05	0.746	0.745	0.746	0.738	0.746	11,978,700	8,879,705	0.7413	7.460	7.450	7.460	7.380	7.460	1,197,870	7.4129	-0.80%
2025-02-04	0.752	0.751	0.753	0.744	0.761	4,256,500	3,181,269	0.7474	7.520	7.510	7.530	7.440	7.610	425,650	7.4739	-2.59%
2025-02-03	0.772	0.770	0.772	0.770	0.781	5,522,100	4,287,294	0.7764	7.720	7.700	7.720	7.700	7.810	552,210	7.7639	1.45%
2025-01-28	0.761	0.760	0.761	0.758	0.762	8,619,700	6,550,278	0.7599	7.610	7.600	7.610	7.580	7.620	861,970	7.5992	0.13%
2025-01-27	0.760	0.760	0.762	0.741	0.762	6,422,200	4,811,385	0.7492	7.600	7.600	7.620	7.410	7.620	642,220	7.4918	6.29%
2025-01-24	0.715	0.714	0.716	0.710	0.715	6,416,500	4,575,416	0.7131	7.150	7.140	7.160	7.100	7.150	641,650	7.1307	-0.69%
2025-01-23	0.720	0.719	0.720	0.716	0.720	6,328,900	4,537,086	0.7169	7.200	7.190	7.200	7.160	7.200	632,890	7.1688	-0.69%
2025-01-22	0.725	0.724	0.725	0.723	0.730	4,766,500	3,452,557	0.7243	7.250	7.240	7.250	7.230	7.300	476,650	7.2434	-1.76%
2025-01-21	0.738	0.737	0.739	0.737	0.744	7,726,700	5,718,155	0.7401	7.380	7.370	7.390	7.370	7.440	772,670	7.4005	-0.14%
2025-01-20	0.739	0.739	0.740	0.739	0.744	1,680,000	1,247,554	0.7426	7.390	7.390	7.400	7.390	7.440	168,000	7.4259	-3.40%
2025-01-17	0.765	0.763	0.765	0.760	0.766	2,058,400	1,572,141	0.7638	7.650	7.630	7.650	7.600	7.660	205,840	7.6377	2.68%
2025-01-16	0.745	0.744	0.745	0.744	0.780	5,054,100	3,794,883	0.7509	7.450	7.440	7.450	7.440	7.800	505,410	7.5085	-5.70%
2025-01-15	0.790	0.790	0.792	0.788	0.790	1,857,100	1,466,536	0.7897	7.900	7.900	7.920	7.880	7.900	185,710	7.8969	1.15%
2025-01-14	0.781	0.779	0.781	0.779	0.784	2,368,100	1,849,204	0.7809	7.810	7.790	7.810	7.790	7.840	236,810	7.8088	-1.64%
2025-01-13	0.794	0.793	0.795	0.781	0.795	4,655,500	3,686,978	0.7920	7.940	7.930	7.950	7.810	7.950	465,550	7.9196	3.66%
2025-01-10	0.766	0.765	0.767	0.762	0.768	2,627,700	2,012,879	0.7660	7.660	7.650	7.670	7.620	7.680	262,770	7.6602	0.00%
2025-01-09	0.766	0.766	0.768	0.761	0.766	2,327,600	1,775,791	0.7629	7.660	7.660	7.680	7.610	7.660	232,760	7.6293	1.32%
2025-01-08	0.756	0.756	0.758	0.754	0.757	4,380,800	3,310,384	0.7557	7.560	7.560	7.580	7.540	7.570	438,080	7.5566	3.00%
2025-01-07	0.734	0.733	0.735	0.730	0.740	10,580,400	7,762,792	0.7337	7.340	7.330	7.350	7.300	7.400	1,058,040	7.3370	-1.34%
2025-01-06	0.744	0.744	0.746	0.744	0.751	10,628,700	7,966,772	0.7496	7.440	7.440	7.460	7.440	7.510	1,062,870	7.4955	-3.00%
2025-01-03	0.767	0.767	0.768	0.766	0.770	2,190,900	1,683,795	0.7685	7.670	7.670	7.680	7.660	7.700	219,090	7.6854	1.05%
2025-01-02	0.759	0.758	0.760	0.757	0.764	4,920,000	3,748,074	0.7618	7.590	7.580	7.600	7.570	7.640	492,000	7.6180	0.40%
2024-12-31	0.756	0.754	0.756	0.752	0.756	5,423,900	4,089,477	0.7540	7.560	7.540	7.560	7.520	7.560	542,390	7.5397	2.16%
2024-12-30	0.740	0.739	0.740	0.734	0.741	11,301,700	8,316,457	0.7359	7.400	7.390	7.400	7.340	7.410	1,130,170	7.3586	2.64%
2024-12-27	0.721	0.720	0.722	0.717	0.721	13,586,800	9,764,785	0.7187	7.210	7.200	7.220	7.170	7.210	1,358,680	7.1870	-1.64%
2024-12-24	0.733	0.732	0.780	0.733	0.735	4,517,100	3,314,165	0.7337	7.330	7.320	7.800	7.330	7.350	451,710	7.3369	-0.54%
2024-12-23	0.737	0.735	0.737	0.735	0.739	5,553,100	4,095,518	0.7375	7.370	7.350	7.370	7.350	7.390	555,310	7.3752	-3.91%
2024-12-20	0.767	0.765	0.767	0.764	0.772	5,599,500	4,294,499	0.7669	7.670	7.650	7.670	7.640	7.720	559,950	7.6694	2.68%
2024-12-19	0.747	0.746	0.748	0.704	0.755	7,122,700	5,351,597	0.7513	7.470	7.460	7.480	7.040	7.550	712,270	7.5134	6.87%
2024-12-18	0.699	0.698	0.699	0.698	0.701	11,408,800	7,974,935	0.6990	6.990	6.980	6.990	6.980	7.010	1,140,880	6.9902	0.14%
2024-12-17	0.698	0.697	0.699	0.693	0.710	29,260,600	20,348,657	0.6954	6.980	6.970	6.990	6.930	7.100	2,926,060	6.9543	-2.38%
2024-12-16	0.715	0.715	0.716	0.715	0.717	8,883,900	6,355,090	0.7153	7.150	7.150	7.160	7.150	7.170	888,390	7.1535	-0.56%
2024-12-13	0.719	0.719	0.721	0.719	0.722	6,930,100	4,989,789	0.7200	7.190	7.190	7.210	7.190	7.220	693,010	7.2002	0.00%
2024-12-12	0.719	0.718	0.719	0.717	0.734	5,144,500	3,691,083	0.7175	7.190	7.180	7.190	7.170	7.340	514,450	7.1748	-3.10%
2024-12-11	0.742	0.741	0.743	0.740	0.750	2,398,400	1,778,364	0.7415	7.420	7.410	7.430	7.400	7.500	239,840	7.4148	0.27%
2024-12-10	0.740	0.739	0.740	0.738	0.740	8,415,600	6,216,740	0.7387	7.400	7.390	7.400	7.380	7.400	841,560	7.3872	2.21%
2024-12-09	0.724	0.723	0.724	0.723	0.730	5,134,600	3,725,619	0.7256	7.240	7.230	7.240	7.230	7.300	513,460	7.2559	-2.03%
2024-12-06	0.739	0.739	0.740	0.738	0.740	4,308,900	3,181,249	0.7383	7.390	7.390	7.400	7.380	7.400	430,890	7.3830	0.14%
2024-12-05	0.738	0.737	0.739	0.736	0.740	2,826,300	2,082,683	0.7369	7.380	7.370	7.390	7.360	7.400	282,630	7.3689	-1.34%
2024-12-04	0.748	0.748	0.749	0.747	0.750	4,101,600	3,069,612	0.7484	7.480	7.480	7.490	7.470	7.500	410,160	7.4839	-1.06%
2024-12-03	0.756	0.755	0.757	0.755	0.774	5,194,400	3,930,455	0.7567	7.560	7.550	7.570	7.550	7.740	519,440	7.5667	-2.33%
2024-12-02	0.774	0.774	0.775	0.774	0.776	776,800	601,492	0.7743	7.740	7.740	7.750	7.740	7.760	77,680	7.7432	-0.90%
2024-11-29	0.781	0.780	0.782	0.778	0.781	372,500	290,574	0.7801	7.810	7.800	7.820	7.780	7.810	37,250	7.8006	-0.13%
2024-11-28	0.782	0.781	0.783	0.782	0.783	402,200	314,721	0.7825	7.820	7.810	7.830	7.820	7.830	40,220	7.8250	1.16%
2024-11-27	0.773	0.773	0.775	0.772	0.775	767,800	593,518	0.7730	7.730	7.730	7.750	7.720	7.750	76,780	7.7301	-1.02%
2024-11-26	0.781	0.781	0.783	0.779	0.787	759,500	595,082	0.7835	7.810	7.810	7.830	7.790	7.870	75,950	7.8352	0.77%
2024-11-25	0.775	0.775	0.777	0.775	0.780	1,057,600	819,851	0.7752	7.750	7.750	7.770	7.750	7.800	105,760	7.7520	-1.52%
2024-11-22	0.787	0.785	0.787	0.785	0.789	5,327,000	4,191,730	0.7869	7.870	7.850	7.870	7.850	7.890	532,700	7.8688	-1.25%
2024-11-21	0.797	0.797	0.799	0.796	0.800	1,027,600	820,414	0.7984	7.970	7.970	7.990	7.960	8.000	102,760	7.9838	1.40%
2024-11-20	0.786	0.785	0.787	0.785	0.789	936,900	737,493	0.7872	7.860	7.850	7.870	7.850	7.890	93,690	7.8716	-1.38%
2024-11-19	0.797	0.796	0.798	0.795	0.798	317,600	252,849	0.7961	7.970	7.960	7.980	7.950	7.980	31,760	7.9612	-0.75%
2024-11-18	0.803	0.802	0.803	0.798	0.804	3,330,700	2,667,190	0.8008	8.030	8.020	8.030	7.980	8.040	333,070	8.0079	2.16%
2024-11-15	0.786	0.784	0.786	0.779	0.786	10,310,700	8,052,438	0.7810	7.860	7.840	7.860	7.790	7.860	1,031,070	7.8098	2.88%
2024-11-14	0.764	0.763	0.765	0.763	0.767	10,228,200	7,817,311	0.7643	7.640	7.630	7.650	7.630	7.670	1,022,820	7.6429	-0.13%
2024-11-13	0.765	0.763	0.765	0.762	0.767	3,323,100	2,539,138	0.7641	7.650	7.630	7.650	7.620	7.670	332,310	7.6409	0.79%
2024-11-12	0.759	0.758	0.759	0.755	0.761	1,976,000	1,498,464	0.7583	7.590	7.580	7.590	7.550	7.610	197,600	7.5833	1.07%
2024-11-11	0.751	0.751	0.752	0.751	0.754	2,963,900	2,228,350	0.7518	7.510	7.510	7.520	7.510	7.540	296,390	7.5183	-0.53%
2024-11-08	0.755	0.755	0.756	0.754	0.770	12,293,200	9,291,285	0.7558	7.550	7.550	7.560	7.540	7.700	1,229,320	7.5581	-3.08%
2024-11-07	0.779	0.779	0.780	0.776	0.782	9,650,800	7,522,073	0.7794	7.790	7.790	7.800	7.760	7.820	965,080	7.7942	-2.50%
2024-11-06	0.799	0.798	0.800	0.797	0.830	26,805,700	21,686,391	0.8090	7.990	7.980	8.000	7.970	8.300	2,680,570	8.0902	-5.22%
2024-11-05	0.843	0.843	0.845	0.842	0.850	3,899,900	3,294,128	0.8447	8.430	8.430	8.450	8.420	8.500	389,990	8.4467	0.36%
2024-11-04	0.840	0.838	0.840	0.834	0.847	4,697,600	3,932,560	0.8371	8.400	8.380	8.400	8.340	8.470	469,760	8.3714	-0.83%
2024-11-01	0.847	0.846	0.848	0.836	0.852	5,064,500	4,294,008	0.8479	8.470	8.460	8.480	8.360	8.520	506,450	8.4786	2.17%
2024-10-31	0.829	0.827	0.829	0.817	0.829	12,244,000	10,108,228	0.8256	8.290	8.270	8.290	8.170	8.290	1,224,400	8.2557	4.15%
2024-10-30	0.796	0.794	0.796	0.791	0.809	3,394,300	2,698,585	0.7950	7.960	7.940	7.960	7.910	8.090	339,430	7.9503	-1.85%
2024-10-29	0.811	0.811	0.813	0.811	0.815	1,715,700	1,395,443	0.8133	8.110	8.110	8.130	8.110	8.150	171,570	8.1334	0.75%
2024-10-28	0.805	0.803	0.805	0.802	0.811	2,582,400	2,076,241	0.8040	8.050	8.030	8.050	8.020	8.110	258,240	8.0400	-1.71%
2024-10-25	0.819	0.820	0.823	0.819	0.824	1,550,100	1,273,719	0.8217	8.190	8.200	8.230	8.190	8.240	155,010	8.2170	-0.61%
2024-10-24	0.824	0.820	0.830	0.820	0.828	12,618,800	10,425,499	0.8262	8.240	8.200	8.300	8.200	8.280	1,261,880	8.2619	1.10%
2024-10-23	0.815	0.814	0.815	0.812	0.818	14,417,100	11,738,514	0.8142	8.150	8.140	8.150	8.120	8.180	1,441,710	8.1421	-0.37%
2024-10-22	0.818	0.817	0.819	0.816	0.820	2,294,800	1,877,641	0.8182	8.180	8.170	8.190	8.160	8.200	229,480	8.1822	0.00%
2024-10-21	0.818	0.818	0.820	0.812	0.820	3,512,400	2,869,868	0.8171	8.180	8.180	8.200	8.120	8.200	351,240	8.1707	-0.12%
2024-10-18	0.819	0.818	0.819	0.818	0.826	3,313,900	2,725,335	0.8224	8.190	8.180	8.190	8.180	8.260	331,390	8.2240	-0.12%
2024-10-17	0.820	0.819	0.820	0.820	0.832	2,429,200	2,009,868	0.8274	8.200	8.190	8.200	8.200	8.320	242,920	8.2738	-0.49%
2024-10-16	0.824	0.823	0.825	0.824	0.828	5,044,400	4,165,831	0.8258	8.240	8.230	8.250	8.240	8.280	504,440	8.2583	2.11%
2024-10-15	0.807	0.807	0.808	0.804	0.808	3,538,700	2,855,001	0.8068	8.070	8.070	8.080	8.040	8.080	353,870	8.0679	-1.34%
2024-10-14	0.818	0.818	0.819	0.818	0.824	3,542,700	2,907,889	0.8208	8.180	8.180	8.190	8.180	8.240	354,270	8.2081	-0.49%
2024-10-10	0.822	0.821	0.823	0.818	0.823	4,890,400	4,009,792	0.8199	8.220	8.210	8.230	8.180	8.230	489,040	8.1993	-2.03%
2024-10-09	0.839	0.837	0.839	0.833	0.840	4,148,500	3,474,264	0.8375	8.390	8.370	8.390	8.330	8.400	414,850	8.3747	-2.21%
2024-10-08	0.858	0.856	0.858	0.856	0.862	7,671,300	6,585,416	0.8584	8.580	8.560	8.580	8.560	8.620	767,130	8.5845	1.42%
2024-10-07	0.846	0.844	0.846	0.835	0.855	8,310,800	6,989,045	0.8410	8.460	8.440	8.460	8.350	8.550	831,080	8.4096	-1.05%
2024-10-04	0.855	0.854	0.856	0.852	0.859	3,223,400	2,759,566	0.8561	8.550	8.540	8.560	8.520	8.590	322,340	8.5610	-1.38%
2024-10-03	0.867	0.866	0.868	0.858	0.870	5,252,500	4,538,728	0.8641	8.670	8.660	8.680	8.580	8.700	525,250	8.6411	0.70%
2024-10-02	0.861	0.860	0.862	0.857	0.867	10,639,000	9,159,612	0.8609	8.610	8.600	8.620	8.570	8.670	1,063,900	8.6095	2.74%
2024-09-30	0.838	0.838	0.839	0.837	0.845	4,415,300	3,713,076	0.8410	8.380	8.380	8.390	8.370	8.450	441,530	8.4096	0.00%
2024-09-27	0.838	0.837	0.839	0.829	0.839	5,250,500	4,380,788	0.8344	8.380	8.370	8.390	8.290	8.390	525,050	8.3436	2.20%
2024-09-26	0.820	0.819	0.820	0.818	0.844	14,411,200	11,946,599	0.8290	8.200	8.190	8.200	8.180	8.440	1,441,120	8.2898	-3.64%
2024-09-25	0.851	0.850	0.851	0.846	0.852	10,692,400	9,082,417	0.8494	8.510	8.500	8.510	8.460	8.520	1,069,240	8.4943	0.47%
2024-09-24	0.847	0.846	0.847	0.847	0.857	5,537,900	4,709,158	0.8504	8.470	8.460	8.470	8.470	8.570	553,790	8.5035	-0.94%
2024-09-23	0.855	0.853	0.855	0.845	0.862	2,704,900	2,305,851	0.8525	8.550	8.530	8.550	8.450	8.620	270,490	8.5247	0.00%
2024-09-20	0.855	0.854	0.855	0.850	0.858	13,369,600	11,434,280	0.8552	8.550	8.540	8.550	8.500	8.580	1,336,960	8.5524	-1.16%
2024-09-19	0.865	0.864	0.866	0.865	0.888	7,202,600	6,320,509	0.8775	8.650	8.640	8.660	8.650	8.880	720,260	8.7753	-1.93%
2024-09-17	0.882	0.881	0.882	0.881	0.890	5,360,400	4,762,447	0.8884	8.820	8.810	8.820	8.810	8.900	536,040	8.8845	0.00%
2024-09-16	0.882	0.881	0.883	0.881	0.884	1,424,700	1,257,417	0.8826	8.820	8.810	8.830	8.810	8.840	142,470	8.8258	-0.90%
2024-09-13	0.890	0.890	0.891	0.886	0.892	3,435,700	3,055,404	0.8893	8.900	8.900	8.910	8.860	8.920	343,570	8.8931	-1.77%
2024-09-12	0.906	0.904	0.906	0.900	0.920	8,037,800	7,264,210	0.9038	9.060	9.040	9.060	9.000	9.200	803,780	9.0376	-4.73%
2024-09-11	0.951	0.950	0.952	0.950	0.962	5,001,900	4,781,349	0.9559	9.510	9.500	9.520	9.500	9.620	500,190	9.5591	-1.55%
2024-09-10	0.966	0.964	0.966	0.963	0.971	904,400	875,400	0.9679	9.660	9.640	9.660	9.630	9.710	90,440	9.6793	-0.51%
2024-09-09	0.971	0.971	0.972	0.970	0.984	4,345,700	4,254,076	0.9789	9.710	9.710	9.720	9.700	9.840	434,570	9.7892	3.74%
2024-09-05	0.936	0.934	0.937	0.934	0.945	5,032,900	4,718,542	0.9375	9.360	9.340	9.370	9.340	9.450	503,290	9.3754	-0.74%
2024-09-04	0.943	0.943	0.945	0.935	0.950	9,599,800	9,064,636	0.9443	9.430	9.430	9.450	9.350	9.500	959,980	9.4425	7.28%
2024-09-03	0.879	0.879	0.880	0.878	0.886	3,067,500	2,705,948	0.8821	8.790	8.790	8.800	8.780	8.860	306,750	8.8213	-0.79%
2024-09-02	0.886	0.885	0.887	0.877	0.888	7,884,800	6,980,128	0.8853	8.860	8.850	8.870	8.770	8.880	788,480	8.8526	0.00%
2024-08-30	0.886	0.886	0.888	0.886	0.895	5,525,200	4,927,382	0.8918	8.860	8.860	8.880	8.860	8.950	552,520	8.9180	-1.77%
2024-08-29	0.902	0.900	0.903	0.900	0.915	2,924,600	2,662,132	0.9103	9.020	9.000	9.030	9.000	9.150	292,460	9.1026	2.85%
2024-08-28	0.877	0.876	0.878	0.876	0.882	3,436,400	3,014,978	0.8774	8.770	8.760	8.780	8.760	8.820	343,640	8.7737	-0.34%
2024-08-27	0.880	0.879	0.881	0.879	0.885	4,201,200	3,701,370	0.8810	8.800	8.790	8.810	8.790	8.850	420,120	8.8103	2.21%
2024-08-26	0.861	0.860	0.862	0.861	0.866	1,958,000	1,690,341	0.8633	8.610	8.600	8.620	8.610	8.660	195,800	8.6330	-1.60%
2024-08-23	0.875	0.873	0.877	0.872	0.878	3,736,600	3,271,761	0.8756	8.750	8.730	8.770	8.720	8.780	373,660	8.7560	2.22%
2024-08-22	0.856	0.860	0.912	0.852	0.858	1,790,700	1,530,752	0.8548	8.560	8.600	9.120	8.520	8.580	179,070	8.5483	-0.70%
2024-08-21	0.862	0.862	0.863	0.860	0.863	1,757,800	1,514,186	0.8614	8.620	8.620	8.630	8.600	8.630	175,780	8.6141	0.82%
2024-08-20	0.855	0.854	0.855	0.853	0.870	3,945,500	3,375,487	0.8555	8.550	8.540	8.550	8.530	8.700	394,550	8.5553	-3.06%
2024-08-19	0.882	0.883	0.884	0.875	0.884	1,946,000	1,711,164	0.8793	8.820	8.830	8.840	8.750	8.840	194,600	8.7932	0.34%
2024-08-16	0.879	0.878	0.879	0.875	0.900	7,052,100	6,200,184	0.8792	8.790	8.780	8.790	8.750	9.000	705,210	8.7920	-4.56%
2024-08-15	0.921	0.920	0.922	0.919	0.926	5,217,700	4,804,793	0.9209	9.210	9.200	9.220	9.190	9.260	521,770	9.2086	-1.07%
2024-08-14	0.931	0.929	0.931	0.924	0.950	5,531,200	5,139,418	0.9292	9.310	9.290	9.310	9.240	9.500	553,120	9.2917	-3.42%
2024-08-13	0.964	0.962	0.964	0.960	0.977	6,247,500	6,053,352	0.9689	9.640	9.620	9.640	9.600	9.770	624,750	9.6892	-1.13%
2024-08-12	0.975	0.974	0.976	0.974	0.984	5,062,900	4,957,258	0.9791	9.750	9.740	9.760	9.740	9.840	506,290	9.7913	-1.52%
2024-08-09	0.990	0.989	0.990	0.984	1.010	8,840,200	8,760,919	0.9910	9.900	9.890	9.900	9.840	10.10	884,020	9.9103	-6.60%
2024-08-08	1.060	1.058	1.062	1.044	1.062	13,743,300	14,462,037	1.0523	10.60	10.58	10.62	10.44	10.62	1,374,330	10.523	3.72%
2024-08-07	1.022	1.020	1.024	1.006	1.032	12,164,100	12,382,098	1.0179	10.22	10.20	10.24	10.06	10.32	1,216,410	10.179	0.00%
2024-08-06	1.022	1.022	1.024	1.004	1.060	23,310,100	23,714,817	1.0174	10.22	10.22	10.24	10.04	10.60	2,331,010	10.174	-4.31%
2024-08-05	1.068	1.066	1.068	1.020	1.116	74,800,500	80,348,928	1.0742	10.68	10.66	10.68	10.20	11.16	7,480,050	10.742	9.54%
2024-08-02	0.975	0.967	0.982	0.950	0.983	14,372,000	13,967,939	0.9719	9.750	9.670	9.820	9.500	9.830	1,437,200	9.7189	9.30%
2024-08-01	0.892	0.895	0.929	0.886	0.900	7,067,200	6,278,623	0.8884	8.920	8.950	9.290	8.860	9.000	706,720	8.8842	-4.19%
2024-07-31	0.931	0.930	0.932	0.930	0.947	3,713,000	3,479,018	0.9370	9.310	9.300	9.320	9.300	9.470	371,300	9.3698	0.00%
2024-07-30	0.931	0.930	0.932	0.930	0.945	1,705,600	1,599,181	0.9376	9.310	9.300	9.320	9.300	9.450	170,560	9.3761	0.11%
2024-07-29	0.930	0.929	0.931	0.921	0.930	2,225,600	2,055,838	0.9237	9.300	9.290	9.310	9.210	9.300	222,560	9.2372	-0.96%
2024-07-26	0.939	0.937	0.938	0.938	0.947	5,226,600	4,936,069	0.9444	9.390	9.370	9.380	9.380	9.470	522,660	9.4441	0.54%
2024-07-25	0.934	0.934	0.936	0.908	0.937	15,192,100	14,137,613	0.9306	9.340	9.340	9.360	9.080	9.370	1,519,210	9.3059	5.18%
2024-07-24	0.888	0.887	0.889	0.879	0.888	3,984,400	3,527,273	0.8853	8.880	8.870	8.890	8.790	8.880	398,440	8.8527	1.72%
2024-07-23	0.873	0.873	0.874	0.866	0.874	2,114,600	1,840,960	0.8706	8.730	8.730	8.740	8.660	8.740	211,460	8.7059	-0.80%
2024-07-22	0.880	0.879	0.881	0.878	0.888	5,441,300	4,806,987	0.8834	8.800	8.790	8.810	8.780	8.880	544,130	8.8343	-0.34%
2024-07-19	0.883	0.882	0.884	0.868	0.886	6,276,700	5,496,015	0.8756	8.830	8.820	8.840	8.680	8.860	627,670	8.7562	2.91%
2024-07-18	0.858	0.856	0.858	0.851	0.862	7,400,400	6,344,934	0.8574	8.580	8.560	8.580	8.510	8.620	740,040	8.5738	2.63%
2024-07-17	0.836	0.835	0.836	0.820	0.836	2,967,800	2,456,667	0.8278	8.360	8.350	8.360	8.200	8.360	296,780	8.2777	2.20%
2024-07-16	0.818	0.817	0.819	0.813	0.819	704,500	573,912	0.8146	8.180	8.170	8.190	8.130	8.190	70,450	8.1464	0.25%
2024-07-15	0.816	0.815	0.817	0.815	0.820	5,902,700	4,824,594	0.8174	8.160	8.150	8.170	8.150	8.200	590,270	8.1735	-2.16%
2024-07-12	0.834	0.832	0.834	0.829	0.835	22,513,300	18,736,889	0.8323	8.340	8.320	8.340	8.290	8.350	2,251,330	8.3226	4.77%
2024-07-11	0.796	0.796	0.797	0.796	0.800	4,211,800	3,355,705	0.7967	7.960	7.960	7.970	7.960	8.000	421,180	7.9674	-1.73%
2024-07-10	0.810	0.809	0.811	0.810	0.812	4,352,900	3,529,787	0.8109	8.100	8.090	8.110	8.100	8.120	435,290	8.1090	0.25%
2024-07-09	0.808	0.807	0.809	0.807	0.811	13,040,700	10,546,028	0.8087	8.080	8.070	8.090	8.070	8.110	1,304,070	8.0870	-1.34%
2024-07-08	0.819	0.819	0.820	0.818	0.820	3,587,500	2,938,449	0.8191	8.190	8.190	8.200	8.180	8.200	358,750	8.1908	-1.56%
2024-07-05	0.832	0.831	0.833	0.830	0.835	2,527,800	2,105,736	0.8330	8.320	8.310	8.330	8.300	8.350	252,780	8.3303	-0.36%
2024-07-04	0.835	0.834	0.835	0.833	0.835	5,531,100	4,613,317	0.8341	8.350	8.340	8.350	8.330	8.350	553,110	8.3407	-1.53%
2024-07-03	0.848	0.847	0.848	0.846	0.849	4,240,100	3,594,245	0.8477	8.480	8.470	8.480	8.460	8.490	424,010	8.4768	-2.64%
2024-07-02	0.871	0.870	0.873	0.867	0.874	4,471,600	3,893,718	0.8708	8.710	8.700	8.730	8.670	8.740	447,160	8.7077	1.40%
2024-06-28	0.859	0.858	0.860	0.856	0.859	4,791,300	4,106,540	0.8571	8.590	8.580	8.600	8.560	8.590	479,130	8.5708	-1.38%
2024-06-27	0.871	0.871	0.873	0.870	0.875	12,906,100	11,248,372	0.8716	8.710	8.710	8.730	8.700	8.750	1,290,610	8.7155	1.04%
2024-06-26	0.862	0.861	0.862	0.862	0.869	6,387,600	5,539,419	0.8672	8.620	8.610	8.620	8.620	8.690	638,760	8.6721	-3.15%
2024-06-25	0.890	0.890	0.891	0.884	0.890	5,695,100	5,045,745	0.8860	8.900	8.900	8.910	8.840	8.900	569,510	8.8598	2.65%
2024-06-24	0.867	0.865	0.867	0.866	0.873	8,437,200	7,332,638	0.8691	8.670	8.650	8.670	8.660	8.730	843,720	8.6908	0.23%
2024-06-21	0.865	0.865	0.867	0.861	0.879	6,831,600	5,905,598	0.8645	8.650	8.650	8.670	8.610	8.790	683,160	8.6445	2.98%
2024-06-20	0.840	0.838	0.840	0.838	0.847	8,530,500	7,192,596	0.8432	8.400	8.380	8.400	8.380	8.470	853,050	8.4316	-1.06%
2024-06-19	0.849	0.847	0.849	0.848	0.851	5,227,200	4,441,933	0.8498	8.490	8.470	8.490	8.480	8.510	522,720	8.4977	-0.35%
2024-06-18	0.852	0.850	0.852	0.851	0.855	8,609,900	7,348,151	0.8535	8.520	8.500	8.520	8.510	8.550	860,990	8.5345	-2.07%
2024-06-17	0.870	0.870	0.872	0.870	0.874	5,679,700	4,954,267	0.8723	8.700	8.700	8.720	8.700	8.740	567,970	8.7228	-0.80%
2024-06-14	0.877	0.877	0.879	0.877	0.881	2,986,000	2,624,629	0.8790	8.770	8.770	8.790	8.770	8.810	298,600	8.7898	0.00%
2024-06-13	0.877	0.875	0.877	0.875	0.913	3,979,400	3,493,134	0.8778	8.770	8.750	8.770	8.750	9.130	397,940	8.7780	-4.05%
2024-06-12	0.914	0.914	0.915	0.912	0.928	3,226,900	2,946,420	0.9131	9.140	9.140	9.150	9.120	9.280	322,690	9.1308	-1.51%
2024-06-11	0.928	0.928	0.930	0.928	0.930	5,686,600	5,282,522	0.9289	9.280	9.280	9.300	9.280	9.300	568,660	9.2894	-0.22%
2024-06-07	0.930	0.929	0.930	0.929	0.931	3,010,300	2,801,094	0.9305	9.300	9.290	9.300	9.290	9.310	301,030	9.3050	0.22%
2024-06-06	0.928	0.928	0.930	0.927	0.950	10,659,100	9,899,879	0.9288	9.280	9.280	9.300	9.270	9.500	1,065,910	9.2877	-3.93%
2024-06-05	0.966	0.964	1.000	0.962	0.974	8,764,900	8,463,068	0.9656	9.660	9.640	10.00	9.620	9.740	876,490	9.6556	-1.13%
2024-06-04	0.977	0.976	0.978	0.971	0.982	4,509,100	4,402,448	0.9763	9.770	9.760	9.780	9.710	9.820	450,910	9.7635	0.21%
2024-06-03	0.975	0.975	0.977	0.972	0.978	9,651,700	9,411,298	0.9751	9.750	9.750	9.770	9.720	9.780	965,170	9.7509	-1.32%
2024-05-31	0.988	0.986	0.988	0.983	0.988	2,855,100	2,811,465	0.9847	9.880	9.860	9.880	9.830	9.880	285,510	9.8472	1.86%
2024-05-30	0.970	0.969	0.971	0.967	0.973	5,828,200	5,659,697	0.9711	9.700	9.690	9.710	9.670	9.730	582,820	9.7109	1.78%
2024-05-29	0.953	0.953	0.954	0.946	0.954	3,104,000	2,949,988	0.9504	9.530	9.530	9.540	9.460	9.540	310,400	9.5038	0.74%
2024-05-28	0.946	0.945	0.947	0.944	0.948	3,426,100	3,238,930	0.9454	9.460	9.450	9.470	9.440	9.480	342,610	9.4537	-0.53%
2024-05-27	0.951	0.949	0.951	0.949	0.954	4,500,100	4,280,162	0.9511	9.510	9.490	9.510	9.490	9.540	450,010	9.5113	-1.86%
2024-05-24	0.969	0.967	0.969	0.965	0.970	2,565,400	2,480,506	0.9669	9.690	9.670	9.690	9.650	9.700	256,540	9.6691	2.65%
2024-05-23	0.944	0.944	0.945	0.940	0.960	9,938,400	9,396,959	0.9455	9.440	9.440	9.450	9.400	9.600	993,840	9.4552	-1.46%
2024-05-22	0.958	0.957	0.958	0.955	0.959	1,665,200	1,592,961	0.9566	9.580	9.570	9.580	9.550	9.590	166,520	9.5662	-0.52%
2024-05-21	0.963	0.962	0.963	0.961	0.964	2,595,100	2,497,002	0.9622	9.630	9.620	9.630	9.610	9.640	259,510	9.6220	-0.72%
2024-05-20	0.970	0.970	0.972	0.970	0.973	2,351,900	2,283,319	0.9708	9.700	9.700	9.720	9.700	9.730	235,190	9.7084	-0.21%
2024-05-17	0.972	0.971	0.973	0.965	0.973	9,676,700	9,391,280	0.9705	9.720	9.710	9.730	9.650	9.730	967,670	9.7050	0.73%
2024-05-16	0.965	0.964	0.966	0.963	1.010	6,557,400	6,339,712	0.9668	9.650	9.640	9.660	9.630	10.10	655,740	9.6680	-4.83%
2024-05-14	1.014	1.010	1.014	1.012	1.016	1,144,200	1,159,889	1.0137	10.14	10.10	10.14	10.12	10.16	114,420	10.137	0.00%
2024-05-13	1.014	1.012	1.014	1.010	1.022	1,210,200	1,228,312	1.0150	10.14	10.12	10.14	10.10	10.22	121,020	10.150	-0.59%
2024-05-10	1.020	1.016	1.020	1.016	1.022	8,090,100	8,242,912	1.0189	10.20	10.16	10.20	10.16	10.22	809,010	10.189	-1.16%
2024-05-09	1.032	1.030	1.048	1.026	1.032	10,455,600	10,753,559	1.0285	10.32	10.30	10.48	10.26	10.32	1,045,560	10.285	0.78%
2024-05-08	1.024	1.024	1.026	1.022	1.028	11,183,000	11,450,871	1.0240	10.24	10.24	10.26	10.22	10.28	1,118,300	10.240	-0.39%
2024-05-07	1.028	1.026	1.126	1.022	1.046	8,533,800	8,746,127	1.0249	10.28	10.26	11.26	10.22	10.46	853,380	10.249	-1.72%
2024-05-06	1.046	1.048	1.126	1.042	1.050	16,207,300	16,924,190	1.0442	10.46	10.48	11.26	10.42	10.50	1,620,730	10.442	-2.79%
2024-05-03	1.076	1.074	1.080	1.070	1.098	4,597,300	4,936,430	1.0738	10.76	10.74	10.80	10.70	10.98	459,730	10.738	-1.82%
2024-05-02	1.096	1.096	1.098	1.060	1.104	7,502,700	8,249,551	1.0995	10.96	10.96	10.98	10.60	11.04	750,270	10.995	3.40%
2024-04-30	1.060	1.058	1.062	1.056	1.064	6,685,300	7,086,364	1.0600	10.60	10.58	10.62	10.56	10.64	668,530	10.600	0.00%
2024-04-29	1.060	1.058	1.060	1.058	1.062	3,715,100	3,935,951	1.0594	10.60	10.58	10.60	10.58	10.62	371,510	10.594	-1.49%
2024-04-26	1.076	1.076	1.078	1.062	1.116	2,597,400	2,794,769	1.0760	10.76	10.76	10.78	10.62	11.16	259,740	10.760	-3.58%
2024-04-25	1.116	1.114	1.118	1.112	1.120	2,448,400	2,730,072	1.1150	11.16	11.14	11.18	11.12	11.20	244,840	11.150	3.14%
2024-04-24	1.082	1.082	1.084	1.080	1.100	2,397,800	2,597,696	1.0834	10.82	10.82	10.84	10.80	11.00	239,780	10.834	-4.08%
2024-04-23	1.128	1.128	1.132	1.128	1.138	9,650,500	10,940,045	1.1336	11.28	11.28	11.32	11.28	11.38	965,050	11.336	-1.23%
2024-04-22	1.142	1.142	1.146	1.136	1.148	6,351,400	7,263,124	1.1435	11.42	11.42	11.46	11.36	11.48	635,140	11.435	1.96%
2024-04-19	1.120	1.120	1.122	1.100	1.150	26,817,400	30,448,895	1.1354	11.20	11.20	11.22	11.00	11.50	2,681,740	11.354	3.51%
2024-04-18	1.082	1.082	1.084	1.080	1.090	6,327,700	6,859,454	1.0840	10.82	10.82	10.84	10.80	10.90	632,770	10.840	1.31%
2024-04-17	1.068	1.066	1.068	1.060	1.076	13,905,100	14,820,901	1.0659	10.68	10.66	10.68	10.60	10.76	1,390,510	10.659	0.19%
2024-04-16	1.066	1.066	1.068	1.066	1.074	51,998,700	55,567,810	1.0686	10.66	10.66	10.68	10.66	10.74	5,199,870	10.686	4.51%
2024-04-15	1.020	1.020	1.022	1.020	1.032	20,667,300	21,164,105	1.0240	10.20	10.20	10.22	10.20	10.32	2,066,730	10.240	1.80%
2024-04-12	1.002	1.000	1.004	0.999	1.004	5,610,400	5,614,500	1.0007	10.02	10.00	10.04	9.990	10.04	561,040	10.007	-2.91%
2024-04-11	1.032	1.032	1.034	1.032	1.036	2,550,700	2,634,724	1.0329	10.32	10.32	10.34	10.32	10.36	255,070	10.329	2.18%
2024-04-10	1.010	1.010	1.012	1.010	1.014	1,897,600	1,920,057	1.0118	10.10	10.10	10.12	10.10	10.14	189,760	10.118	-1.37%
2024-04-09	1.024	1.022	1.024	1.018	1.024	806,800	822,366	1.0193	10.24	10.22	10.24	10.18	10.24	80,680	10.193	0.59%
2024-04-08	1.018	1.016	1.020	1.016	1.038	7,843,500	7,990,327	1.0187	10.18	10.16	10.20	10.16	10.38	784,350	10.187	-1.93%
2024-04-05	1.038	1.036	1.038	1.036	1.046	8,820,700	9,186,896	1.0415	10.38	10.36	10.38	10.36	10.46	882,070	10.415	1.57%
2024-04-03	1.022	1.020	1.024	1.000	1.022	3,101,400	3,161,774	1.0195	10.22	10.20	10.24	10.00	10.22	310,140	10.195	2.20%
2024-04-02	1.000	1.000	1.002	0.998	1.002	5,147,600	5,148,282	1.0001	10.00	10.00	10.02	9.980	10.02	514,760	10.001	0.50%
2024-03-28	0.995	0.995	0.998	0.995	0.999	3,939,100	3,929,131	0.9975	9.950	9.950	9.980	9.950	9.990	393,910	9.9747	-0.40%
2024-03-27	0.999	0.998	0.999	0.995	0.999	1,828,100	1,823,387	0.9974	9.990	9.980	9.990	9.950	9.990	182,810	9.9742	1.01%
2024-03-26	0.989	0.988	0.990	0.986	0.994	6,063,000	6,008,705	0.9910	9.890	9.880	9.900	9.860	9.940	606,300	9.9104	-0.30%
2024-03-25	0.992	0.991	0.993	0.986	0.994	4,190,500	4,138,001	0.9875	9.920	9.910	9.930	9.860	9.940	419,050	9.8747	0.20%
2024-03-22	0.990	0.989	0.991	0.987	0.993	5,465,800	5,410,372	0.9899	9.900	9.890	9.910	9.870	9.930	546,580	9.8986	1.12%
2024-03-21	0.979	0.978	0.980	0.979	0.991	8,074,600	7,942,754	0.9837	9.790	9.780	9.800	9.790	9.910	807,460	9.8367	-4.21%
2024-03-20	1.022	1.022	1.026	1.022	1.032	1,676,600	1,715,740	1.0233	10.22	10.22	10.26	10.22	10.32	167,660	10.233	-0.97%
2024-03-19	1.032	1.032	1.034	1.030	1.036	6,324,300	6,528,312	1.0323	10.32	10.32	10.34	10.30	10.36	632,430	10.323	-0.39%
2024-03-18	1.036	1.034	1.036	1.032	1.042	7,108,200	7,362,134	1.0357	10.36	10.34	10.36	10.32	10.42	710,820	10.357	0.78%
2024-03-15	1.028	1.028	1.030	1.022	1.030	3,514,600	3,604,242	1.0255	10.28	10.28	10.30	10.22	10.30	351,460	10.255	1.78%
2024-03-14	1.010	1.008	1.010	1.006	1.014	5,696,900	5,757,698	1.0107	10.10	10.08	10.10	10.06	10.14	569,690	10.107	1.10%
2024-03-13	0.999	0.998	0.999	0.998	1.004	5,986,600	5,988,659	1.0003	9.990	9.980	9.990	9.980	10.04	598,660	10.003	-1.87%
2024-03-12	1.018	1.016	1.018	1.016	1.022	5,840,500	5,945,345	1.0180	10.18	10.16	10.18	10.16	10.22	584,050	10.180	-0.39%
2024-03-11	1.022	1.022	1.024	1.020	1.028	5,296,645	5,420,598	1.0234	10.22	10.22	10.24	10.20	10.28	529,664	10.234	2.92%
2024-03-08	0.993	0.993	0.995	0.993	1.000	3,372,800	3,356,367	0.9951	9.930	9.930	9.950	9.930	10.00	337,280	9.9513	-3.78%
2024-03-07	1.032	1.032	1.034	1.028	1.034	4,863,800	5,019,650	1.0320	10.32	10.32	10.34	10.28	10.34	486,380	10.320	0.39%
2024-03-06	1.028	1.026	1.028	1.026	1.034	3,659,000	3,769,865	1.0303	10.28	10.26	10.28	10.26	10.34	365,900	10.303	1.78%
2024-03-05	1.010	1.008	1.010	1.004	1.010	3,099,200	3,119,847	1.0067	10.10	10.08	10.10	10.04	10.10	309,920	10.067	2.12%
2024-03-04	0.989	0.987	0.989	0.987	1.010	5,933,200	5,866,981	0.9888	9.890	9.870	9.890	9.870	10.10	593,320	9.8884	-2.08%
2024-03-01	1.010	1.010	1.012	1.010	1.026	3,430,100	3,483,688	1.0156	10.10	10.10	10.12	10.10	10.26	343,010	10.156	-3.26%
2024-02-29	1.044	1.040	1.044	1.038	1.044	5,981,100	6,223,454	1.0405	10.44	10.40	10.44	10.38	10.44	598,110	10.405	1.16%
2024-02-28	1.032	1.030	1.032	1.026	1.034	2,344,000	2,412,543	1.0292	10.32	10.30	10.32	10.26	10.34	234,400	10.292	0.00%
2024-02-27	1.032	1.030	1.032	1.032	1.038	2,960,100	3,061,789	1.0344	10.32	10.30	10.32	10.32	10.38	296,010	10.344	-0.39%
2024-02-26	1.036	1.034	1.036	1.034	1.036	2,396,400	2,478,307	1.0342	10.36	10.34	10.36	10.34	10.36	239,640	10.342	1.17%
2024-02-23	1.024	1.022	1.024	1.022	1.030	3,441,600	3,523,369	1.0238	10.24	10.22	10.24	10.22	10.30	344,160	10.238	-2.10%
2024-02-22	1.046	1.046	1.050	1.046	1.080	3,403,200	3,579,785	1.0519	10.46	10.46	10.50	10.46	10.80	340,320	10.519	-3.33%
2024-02-21	1.082	1.078	1.082	1.080	1.086	2,609,700	2,822,746	1.0816	10.82	10.78	10.82	10.80	10.86	260,970	10.816	1.69%
2024-02-20	1.064	1.062	1.066	1.064	1.070	8,263,500	8,811,580	1.0663	10.64	10.62	10.66	10.64	10.70	826,350	10.663	0.38%
2024-02-19	1.060	1.058	1.060	1.056	1.060	2,247,200	2,376,409	1.0575	10.60	10.58	10.60	10.56	10.60	224,720	10.575	2.51%
2024-02-16	1.034	1.034	1.036	1.034	1.042	3,275,800	3,398,762	1.0375	10.34	10.34	10.36	10.34	10.42	327,580	10.375	-0.58%
2024-02-15	1.040	1.038	1.042	1.040	1.048	3,467,400	3,615,662	1.0428	10.40	10.38	10.42	10.40	10.48	346,740	10.428	-2.07%
2024-02-14	1.062	1.060	1.062	1.062	1.070	13,649,800	14,567,954	1.0673	10.62	10.60	10.62	10.62	10.70	1,364,980	10.673	1.34%
2024-02-09	1.048	1.046	1.048	1.046	1.048	1,705,200	1,786,029	1.0474	10.48	10.46	10.48	10.46	10.48	170,520	10.474	-0.19%
2024-02-08	1.050	1.048	1.050	1.048	1.050	1,185,500	1,243,987	1.0493	10.50	10.48	10.50	10.48	10.50	118,550	10.493	-2.42%
2024-02-07	1.076	1.072	1.076	1.064	1.076	2,096,300	2,247,029	1.0719	10.76	10.72	10.76	10.64	10.76	209,630	10.719	1.70%
2024-02-06	1.058	1.058	1.062	1.058	1.066	1,526,100	1,620,995	1.0622	10.58	10.58	10.62	10.58	10.66	152,610	10.622	-0.94%
2024-02-05	1.068	1.066	1.068	1.066	1.078	2,233,000	2,384,584	1.0679	10.68	10.66	10.68	10.66	10.78	223,300	10.679	-0.93%
2024-02-02	1.078	1.078	1.080	1.076	1.080	3,218,600	3,465,738	1.0768	10.78	10.78	10.80	10.76	10.80	321,860	10.768	-3.06%
2024-02-01	1.112	1.112	1.114	1.112	1.120	3,782,600	4,222,465	1.1163	11.12	11.12	11.14	11.12	11.20	378,260	11.163	1.46%
2024-01-31	1.096	1.096	1.098	1.068	1.100	3,248,300	3,563,930	1.0972	10.96	10.96	10.98	10.68	11.00	324,830	10.972	2.81%
2024-01-30	1.066	1.066	1.068	1.062	1.070	3,209,500	3,421,855	1.0662	10.66	10.66	10.68	10.62	10.70	320,950	10.662	-1.84%
2024-01-29	1.086	1.084	1.086	1.086	1.094	2,587,900	2,812,826	1.0869	10.86	10.84	10.86	10.86	10.94	258,790	10.869	-0.73%
2024-01-26	1.094	1.094	1.096	1.088	1.096	4,437,400	4,841,660	1.0911	10.94	10.94	10.96	10.88	10.96	443,740	10.911	1.48%
2024-01-25	1.078	1.076	1.078	1.070	1.082	2,910,600	3,139,653	1.0787	10.78	10.76	10.78	10.70	10.82	291,060	10.787	0.19%
2024-01-24	1.076	1.074	1.078	1.076	1.092	4,934,400	5,321,926	1.0785	10.76	10.74	10.78	10.76	10.92	493,440	10.785	-1.82%
2024-01-23	1.096	1.094	1.096	1.092	1.098	1,772,500	1,940,535	1.0948	10.96	10.94	10.96	10.92	10.98	177,250	10.948	0.74%
2024-01-22	1.088	1.086	1.088	1.082	1.110	2,072,400	2,250,122	1.0858	10.88	10.86	10.88	10.82	11.10	207,240	10.858	-3.89%
2024-01-19	1.132	1.132	1.134	1.132	1.140	3,726,100	4,232,782	1.1360	11.32	11.32	11.34	11.32	11.40	372,610	11.360	-3.58%
2024-01-18	1.174	1.174	1.176	1.172	1.180	1,515,300	1,781,363	1.1756	11.74	11.74	11.76	11.72	11.80	151,530	11.756	-0.51%
2024-01-17	1.180	1.180	1.182	1.164	1.184	2,447,800	2,878,570	1.1760	11.80	11.80	11.82	11.64	11.84	244,780	11.760	0.51%
2024-01-16	1.174	1.174	1.176	1.170	1.178	2,156,100	2,531,326	1.1740	11.74	11.74	11.76	11.70	11.78	215,610	11.740	1.21%
2024-01-15	1.160	1.158	1.160	1.156	1.166	373,600	433,856	1.1613	11.60	11.58	11.60	11.56	11.66	37,360	11.613	-0.68%
2024-01-12	1.168	1.168	1.172	1.164	1.170	2,232,400	2,603,839	1.1664	11.68	11.68	11.72	11.64	11.70	223,240	11.664	0.86%
2024-01-11	1.158	1.156	1.158	1.144	1.160	9,666,500	11,156,359	1.1541	11.58	11.56	11.58	11.44	11.60	966,650	11.541	-2.03%
2024-01-10	1.182	1.180	1.182	1.180	1.186	2,711,900	3,208,323	1.1831	11.82	11.80	11.82	11.80	11.86	271,190	11.831	-0.84%
2024-01-09	1.192	1.190	1.192	1.186	1.220	1,122,900	1,334,911	1.1888	11.92	11.90	11.92	11.86	12.20	112,290	11.888	-3.72%
2024-01-08	1.238	1.238	1.240	1.232	1.240	2,012,800	2,490,874	1.2375	12.38	12.38	12.40	12.32	12.40	201,280	12.375	-0.48%
2024-01-05	1.244	1.244	1.246	1.236	1.246	2,700,500	3,352,526	1.2414	12.44	12.44	12.46	12.36	12.46	270,050	12.414	2.13%
2024-01-04	1.218	1.218	1.220	1.216	1.224	2,090,300	2,549,983	1.2199	12.18	12.18	12.20	12.16	12.24	209,030	12.199	1.50%
2024-01-03	1.200	1.198	1.200	1.196	1.202	4,639,500	5,562,242	1.1989	12.00	11.98	12.00	11.96	12.02	463,950	11.989	3.81%
2024-01-02	1.156	1.156	1.160	1.156	1.160	2,064,100	2,389,677	1.1577	11.56	11.56	11.60	11.56	11.60	206,410	11.577	0.87%
2023-12-29	1.146	1.144	1.148	1.144	1.148	2,078,600	2,380,716	1.1453	11.46	11.44	11.48	11.44	11.48	207,860	11.453	0.53%
2023-12-28	1.140	1.138	1.140	1.136	1.142	1,986,300	2,264,321	1.1400	11.40	11.38	11.40	11.36	11.42	198,630	11.400	-0.52%
2023-12-27	1.146	1.146	1.148	1.146	1.180	2,013,000	2,311,638	1.1484	11.46	11.46	11.48	11.46	11.80	201,300	11.484	-2.39%
2023-12-22	1.174	1.170	1.174	1.168	1.174	2,216,600	2,596,772	1.1715	11.74	11.70	11.74	11.68	11.74	221,660	11.715	-0.34%
2023-12-21	1.178	1.176	1.178	1.176	1.188	1,660,700	1,961,797	1.1813	11.78	11.76	11.78	11.76	11.88	166,070	11.813	1.90%
2023-12-20	1.156	1.152	1.156	1.152	1.166	2,080,400	2,399,989	1.1536	11.56	11.52	11.56	11.52	11.66	208,040	11.536	-1.03%
2023-12-19	1.168	1.166	1.170	1.166	1.170	1,791,700	2,092,219	1.1677	11.68	11.66	11.70	11.66	11.70	179,170	11.677	-0.85%
2023-12-18	1.178	1.178	1.182	1.178	1.186	957,400	1,130,143	1.1804	11.78	11.78	11.82	11.78	11.86	95,740	11.804	-0.67%
2023-12-15	1.186	1.186	1.188	1.186	1.194	2,704,300	3,218,513	1.1901	11.86	11.86	11.88	11.86	11.94	270,430	11.901	0.34%
2023-12-14	1.182	1.178	1.182	1.176	1.182	2,032,900	2,395,424	1.1783	11.82	11.78	11.82	11.76	11.82	203,290	11.783	-2.64%
2023-12-13	1.214	1.216	1.218	1.214	1.218	1,623,300	1,972,749	1.2153	12.14	12.16	12.18	12.14	12.18	162,330	12.153	-1.62%
2023-12-12	1.234	1.234	1.236	1.234	1.240	1,551,100	1,917,385	1.2361	12.34	12.34	12.36	12.34	12.40	155,110	12.361	-2.68%
2023-12-11	1.268	1.264	1.268	1.266	1.268	1,456,500	1,844,366	1.2663	12.68	12.64	12.68	12.66	12.68	145,650	12.663	-0.63%
2023-12-08	1.276	1.276	1.280	1.272	1.308	2,116,400	2,699,574	1.2755	12.76	12.76	12.80	12.72	13.08	211,640	12.755	-2.30%
2023-12-07	1.306	1.306	1.310	1.304	1.312	3,407,600	4,458,822	1.3085	13.06	13.06	13.10	13.04	13.12	340,760	13.085	1.87%
2023-12-06	1.282	1.280	1.284	1.278	1.284	1,798,300	2,305,198	1.2819	12.82	12.80	12.84	12.78	12.84	179,830	12.819	-2.44%
2023-12-05	1.314	1.314	1.316	1.302	1.316	4,591,500	6,008,216	1.3086	13.14	13.14	13.16	13.02	13.16	459,150	13.086	2.34%
2023-12-04	1.284	1.284	1.286	1.278	1.284	1,388,400	1,778,971	1.2813	12.84	12.84	12.86	12.78	12.84	138,840	12.813	-0.16%
2023-12-01	1.286	1.282	1.286	1.282	1.286	1,562,500	2,005,813	1.2837	12.86	12.82	12.86	12.82	12.86	156,250	12.837	1.58%
2023-11-30	1.266	1.264	1.266	1.266	1.270	1,199,800	1,520,856	1.2676	12.66	12.64	12.66	12.66	12.70	119,980	12.676	0.00%
2023-11-29	1.266	1.264	1.266	1.260	1.266	4,536,900	5,728,598	1.2627	12.66	12.64	12.66	12.60	12.66	453,690	12.627	-1.09%
2023-11-28	1.280	1.276	1.280	1.270	1.280	611,200	777,543	1.2722	12.80	12.76	12.80	12.70	12.80	61,120	12.722	0.47%
2023-11-27	1.274	1.272	1.276	1.272	1.282	1,404,600	1,794,717	1.2777	12.74	12.72	12.76	12.72	12.82	140,460	12.777	0.47%
2023-11-24	1.268	1.266	1.270	1.262	1.270	2,827,400	3,576,423	1.2649	12.68	12.66	12.70	12.62	12.70	282,740	12.649	0.32%
2023-11-23	1.264	1.262	1.264	1.262	1.270	1,341,500	1,694,782	1.2633	12.64	12.62	12.64	12.62	12.70	134,150	12.633	-1.40%
2023-11-22	1.282	1.278	1.282	1.270	1.284	2,667,300	3,412,879	1.2795	12.82	12.78	12.82	12.70	12.84	266,730	12.795	1.58%
2023-11-21	1.262	1.258	1.262	1.254	1.270	3,379,100	4,249,713	1.2576	12.62	12.58	12.62	12.54	12.70	337,910	12.576	-2.77%
2023-11-20	1.298	1.296	1.298	1.294	1.298	1,187,600	1,539,543	1.2963	12.98	12.96	12.98	12.94	12.98	118,760	12.963	0.31%
2023-11-17	1.294	1.292	1.294	1.290	1.294	837,700	1,083,034	1.2929	12.94	12.92	12.94	12.90	12.94	83,770	12.929	-0.31%
2023-11-16	1.298	1.298	1.300	1.296	1.304	1,581,100	2,054,328	1.2993	12.98	12.98	13.00	12.96	13.04	158,110	12.993	0.78%
2023-11-15	1.288	1.288	1.290	1.284	1.330	8,898,900	11,460,999	1.2879	12.88	12.88	12.90	12.84	13.30	889,890	12.879	-4.31%
2023-11-14	1.346	1.346	1.348	1.346	1.352	1,971,500	2,659,590	1.3490	13.46	13.46	13.48	13.46	13.52	197,150	13.490	-0.59%
2023-11-13	1.354	1.354	1.356	1.352	1.380	3,461,000	4,694,125	1.3563	13.54	13.54	13.56	13.52	13.80	346,100	13.563	-3.56%
2023-11-10	1.404	1.406	1.408	1.400	1.412	2,388,400	3,364,464	1.4087	14.04	14.06	14.08	14.00	14.12	238,840	14.087	1.30%
2023-11-09	1.386	1.384	1.386	1.382	1.388	3,292,400	4,562,832	1.3859	13.86	13.84	13.86	13.82	13.88	329,240	13.859	-0.43%
2023-11-08	1.392	1.392	1.394	1.386	1.394	3,660,000	5,085,110	1.3894	13.92	13.92	13.94	13.86	13.94	366,000	13.894	-2.11%
2023-11-07	1.422	1.420	1.422	1.414	1.422	2,100,200	2,978,159	1.4180	14.22	14.20	14.22	14.14	14.22	210,020	14.180	0.14%
2023-11-06	1.420	1.418	1.420	1.418	1.424	2,213,300	3,145,230	1.4211	14.20	14.18	14.20	14.18	14.24	221,330	14.211	-3.40%
2023-11-03	1.470	1.466	1.470	1.464	1.470	2,061,900	3,022,043	1.4657	14.70	14.66	14.70	14.64	14.70	206,190	14.657	-1.34%
2023-11-02	1.490	1.488	1.492	1.490	1.550	2,598,500	3,882,337	1.4941	14.90	14.88	14.92	14.90	15.50	259,850	14.941	-4.85%
2023-11-01	1.566	1.566	1.570	1.562	1.572	444,000	695,858	1.5672	15.66	15.66	15.70	15.62	15.72	44,400	15.672	-1.39%
2023-10-31	1.588	1.588	1.592	1.584	1.596	1,975,300	3,139,833	1.5895	15.88	15.88	15.92	15.84	15.96	197,530	15.895	0.13%
2023-10-30	1.586	1.584	1.588	1.584	1.596	1,371,200	2,179,065	1.5892	15.86	15.84	15.88	15.84	15.96	137,120	15.892	-0.75%
2023-10-27	1.598	1.598	1.602	1.596	1.606	11,072,900	17,724,144	1.6007	15.98	15.98	16.02	15.96	16.06	1,107,290	16.007	-0.25%
2023-10-26	1.602	1.602	1.606	1.570	1.612	3,194,900	5,112,032	1.6001	16.02	16.02	16.06	15.70	16.12	319,490	16.001	5.81%
2023-10-25	1.514	1.510	1.514	1.498	1.520	2,289,800	3,445,702	1.5048	15.14	15.10	15.14	14.98	15.20	228,980	15.048	0.66%
2023-10-24	1.504	1.504	1.508	1.498	1.520	3,523,900	5,306,727	1.5059	15.04	15.04	15.08	14.98	15.20	352,390	15.059	0.40%
2023-10-20	1.498	1.496	1.500	1.490	1.502	3,142,000	4,698,368	1.4953	14.98	14.96	15.00	14.90	15.02	314,200	14.953	1.90%
2023-10-19	1.470	1.468	1.472	1.456	1.476	3,596,800	5,268,643	1.4648	14.70	14.68	14.72	14.56	14.76	359,680	14.648	3.09%
2023-10-18	1.426	1.428	1.430	1.424	1.432	1,117,000	1,592,906	1.4261	14.26	14.28	14.30	14.24	14.32	111,700	14.261	1.28%
2023-10-17	1.408	1.408	1.412	1.408	1.414	1,458,100	2,056,672	1.4105	14.08	14.08	14.12	14.08	14.14	145,810	14.105	-2.36%
2023-10-16	1.442	1.442	1.444	1.430	1.444	3,573,000	5,135,950	1.4374	14.42	14.42	14.44	14.30	14.44	357,300	14.374	2.71%
2023-10-13	1.404	1.404	1.408	1.402	1.406	2,860,700	4,016,623	1.4041	14.04	14.04	14.08	14.02	14.06	286,070	14.041	1.30%
2023-10-12	1.386	1.386	1.388	1.382	1.388	1,634,700	2,266,227	1.3863	13.86	13.86	13.88	13.82	13.88	163,470	13.863	-1.70%
2023-10-11	1.410	1.408	1.412	1.406	1.414	1,675,300	2,362,308	1.4101	14.10	14.08	14.12	14.06	14.14	167,530	14.101	-1.12%
2023-10-10	1.426	1.424	1.428	1.422	1.432	1,644,200	2,343,480	1.4253	14.26	14.24	14.28	14.22	14.32	164,420	14.253	-2.86%
2023-10-09	1.468	1.466	1.468	1.462	1.490	1,702,700	2,498,041	1.4671	14.68	14.66	14.68	14.62	14.90	170,270	14.671	-1.48%
2023-10-06	1.490	1.492	1.494	1.490	1.500	2,426,900	3,630,489	1.4959	14.90	14.92	14.94	14.90	15.00	242,690	14.959	0.00%
2023-10-05	1.490	1.490	1.494	1.480	1.494	5,738,000	8,533,874	1.4873	14.90	14.90	14.94	14.80	14.94	573,800	14.873	-3.25%
2023-10-04	1.540	1.538	1.542	1.490	1.550	4,195,000	6,464,250	1.5409	15.40	15.38	15.42	14.90	15.50	419,500	15.409	4.62%
2023-10-03	1.472	1.470	1.474	1.468	1.476	2,028,700	2,989,157	1.4734	14.72	14.70	14.74	14.68	14.76	202,870	14.734	-0.67%
2023-09-29	1.482	1.478	1.482	1.478	1.500	3,085,600	4,591,331	1.4880	14.82	14.78	14.82	14.78	15.00	308,560	14.880	-2.50%
2023-09-28	1.520	1.518	1.522	1.510	1.522	1,229,500	1,866,040	1.5177	15.20	15.18	15.22	15.10	15.22	122,950	15.177	0.80%
2023-09-27	1.508	1.506	1.510	1.506	1.520	4,226,700	6,402,342	1.5147	15.08	15.06	15.10	15.06	15.20	422,670	15.147	0.67%
2023-09-26	1.498	1.498	1.500	1.492	1.508	3,583,400	5,365,644	1.4974	14.98	14.98	15.00	14.92	15.08	358,340	14.974	1.08%
2023-09-25	1.482	1.482	1.484	1.480	1.488	2,150,600	3,188,676	1.4827	14.82	14.82	14.84	14.80	14.88	215,060	14.827	-0.40%
2023-09-22	1.488	1.486	1.488	1.484	1.496	4,291,100	6,389,890	1.4891	14.88	14.86	14.88	14.84	14.96	429,110	14.891	2.62%
2023-09-21	1.450	1.450	1.452	1.440	1.458	1,983,400	2,880,395	1.4523	14.50	14.50	14.52	14.40	14.58	198,340	14.523	3.72%
2023-09-20	1.398	1.398	1.400	1.398	1.406	1,534,800	2,150,294	1.4010	13.98	13.98	14.00	13.98	14.06	153,480	14.010	0.72%
2023-09-19	1.388	1.388	1.392	1.388	1.400	3,989,700	5,563,420	1.3944	13.88	13.88	13.92	13.88	14.00	398,970	13.944	-0.29%
2023-09-18	1.392	1.392	1.394	1.382	1.398	2,180,200	3,038,647	1.3937	13.92	13.92	13.94	13.82	13.98	218,020	13.937	2.96%
2023-09-15	1.352	1.348	1.352	1.344	1.352	1,037,200	1,398,751	1.3486	13.52	13.48	13.52	13.44	13.52	103,720	13.486	-0.59%
2023-09-14	1.360	1.360	1.510	1.356	1.364	1,533,300	2,086,128	1.3605	13.60	13.60	15.10	13.56	13.64	153,330	13.605	-1.45%
2023-09-13	1.380	1.378	1.382	1.376	1.386	3,386,998	4,683,097	1.3827	13.80	13.78	13.82	13.76	13.86	338,700	13.827	1.62%
2023-09-12	1.358	1.356	1.360	1.350	1.358	5,737,600	7,768,564	1.3540	13.58	13.56	13.60	13.50	13.58	573,760	13.540	-0.73%
2023-09-11	1.368	1.366	1.368	1.366	1.386	2,520,000	3,460,957	1.3734	13.68	13.66	13.68	13.66	13.86	252,000	13.734	-0.58%
2023-09-07	1.376	1.374	1.384	1.368	1.382	2,466,400	3,395,334	1.3766	13.76	13.74	13.84	13.68	13.82	246,640	13.766	1.62%
2023-09-06	1.354	1.350	1.356	1.342	1.354	1,544,200	2,084,081	1.3496	13.54	13.50	13.56	13.42	13.54	154,420	13.496	0.30%
2023-09-05	1.350	1.350	1.354	1.342	1.352	2,931,682	3,956,171	1.3495	13.50	13.50	13.54	13.42	13.52	293,168	13.495	1.05%
2023-09-04	1.336	1.334	1.336	1.336	1.346	862,900	1,158,401	1.3425	13.36	13.34	13.36	13.36	13.46	86,290	13.425	-0.74%
2023-08-31	1.346	1.344	1.346	1.344	1.364	6,353,200	8,552,061	1.3461	13.46	13.44	13.46	13.44	13.64	635,320	13.461	-1.32%
2023-08-30	1.364	1.362	1.364	1.354	1.400	3,890,100	5,294,459	1.3610	13.64	13.62	13.64	13.54	14.00	389,010	13.610	-4.21%
2023-08-29	1.424	1.422	1.426	1.414	1.424	1,035,400	1,469,393	1.4192	14.24	14.22	14.26	14.14	14.24	103,540	14.192	-1.25%
2023-08-28	1.442	1.440	1.442	1.436	1.442	2,452,600	3,531,391	1.4399	14.42	14.40	14.42	14.36	14.42	245,260	14.399	-1.77%
2023-08-25	1.468	1.468	1.470	1.444	1.482	4,812,200	7,080,443	1.4714	14.68	14.68	14.70	14.44	14.82	481,220	14.714	7.15%
2023-08-24	1.370	1.368	1.372	1.364	1.380	4,915,095	6,732,664	1.3698	13.70	13.68	13.72	13.64	13.80	491,510	13.698	-4.33%
2023-08-23	1.432	1.432	1.434	1.430	1.442	2,869,150	4,115,157	1.4343	14.32	14.32	14.34	14.30	14.42	286,915	14.343	-0.14%
2023-08-22	1.434	1.432	1.434	1.432	1.450	3,963,500	5,725,939	1.4447	14.34	14.32	14.34	14.32	14.50	396,350	14.447	-3.11%
2023-08-21	1.480	1.478	1.482	1.478	1.500	3,908,530	5,823,199	1.4899	14.80	14.78	14.82	14.78	15.00	390,853	14.899	-0.94%
2023-08-18	1.494	1.490	1.494	1.482	1.496	7,529,000	11,203,258	1.4880	14.94	14.90	14.94	14.82	14.96	752,900	14.880	2.75%
2023-08-17	1.454	1.450	1.454	1.448	1.464	3,335,700	4,858,692	1.4566	14.54	14.50	14.54	14.48	14.64	333,570	14.566	2.83%
2023-08-16	1.414	1.414	1.418	1.414	1.422	1,211,500	1,717,545	1.4177	14.14	14.14	14.18	14.14	14.22	121,150	14.177	0.71%
2023-08-15	1.404	1.402	1.404	1.382	1.404	1,739,500	2,417,331	1.3897	14.04	14.02	14.04	13.82	14.04	173,950	13.897	-0.14%
2023-08-14	1.406	1.402	1.406	1.402	1.434	3,941,900	5,621,016	1.4260	14.06	14.02	14.06	14.02	14.34	394,190	14.260	0.43%
2023-08-11	1.400	1.400	1.402	1.390	1.406	3,411,632	4,762,683	1.3960	14.00	14.00	14.02	13.90	14.06	341,163	13.960	0.72%
2023-08-10	1.390	1.388	1.392	1.386	1.402	3,009,900	4,201,870	1.3960	13.90	13.88	13.92	13.86	14.02	300,990	13.960	1.76%
2023-08-09	1.366	1.366	1.370	1.364	1.374	2,346,400	3,212,337	1.3690	13.66	13.66	13.70	13.64	13.74	234,640	13.690	0.29%
2023-08-08	1.362	1.360	1.362	1.358	1.366	3,764,200	5,126,389	1.3619	13.62	13.60	13.62	13.58	13.66	376,420	13.619	0.29%
2023-08-07	1.358	1.354	1.358	1.354	1.366	3,102,968	4,219,316	1.3598	13.58	13.54	13.58	13.54	13.66	310,297	13.598	1.04%
2023-08-04	1.344	1.344	1.348	1.336	1.350	6,457,774	8,688,116	1.3454	13.44	13.44	13.48	13.36	13.50	645,777	13.454	-2.33%
2023-08-03	1.376	1.376	1.378	1.346	1.400	9,292,611	12,587,023	1.3545	13.76	13.76	13.78	13.46	14.00	929,261	13.545	3.61%
2023-08-02	1.328	1.328	1.330	1.302	1.330	11,453,300	15,025,384	1.3119	13.28	13.28	13.30	13.02	13.30	1,145,330	13.119	2.63%
2023-08-01	1.294	1.292	1.294	1.282	1.294	1,192,133	1,537,173	1.2894	12.94	12.92	12.94	12.82	12.94	119,213	12.894	-0.15%
2023-07-31	1.296	1.294	1.296	1.288	1.300	1,626,000	2,101,878	1.2927	12.96	12.94	12.96	12.88	13.00	162,600	12.927	-1.67%
2023-07-28	1.318	1.318	1.322	1.316	1.334	4,317,015	5,734,446	1.3283	13.18	13.18	13.22	13.16	13.34	431,702	13.283	0.92%
2023-07-27	1.306	1.304	1.306	1.304	1.320	4,063,500	5,336,768	1.3133	13.06	13.04	13.06	13.04	13.20	406,350	13.133	-1.36%
2023-07-26	1.324	1.322	1.326	1.322	1.328	1,068,600	1,415,711	1.3248	13.24	13.22	13.26	13.22	13.28	106,860	13.248	-0.90%
2023-07-25	1.336	1.336	1.340	1.336	1.344	5,215,843	6,987,366	1.3396	13.36	13.36	13.40	13.36	13.44	521,584	13.396	-0.15%
2023-07-24	1.338	1.336	1.338	1.338	1.350	2,708,300	3,640,674	1.3443	13.38	13.36	13.38	13.38	13.50	270,830	13.443	0.45%
2023-07-21	1.332	1.330	1.332	1.330	1.340	4,720,812	6,301,857	1.3349	13.32	13.30	13.32	13.30	13.40	472,081	13.349	2.78%
2023-07-20	1.296	1.294	1.296	1.288	1.298	2,144,377	2,773,322	1.2933	12.96	12.94	12.96	12.88	12.98	214,438	12.933	1.73%
2023-07-19	1.274	1.274	1.278	1.274	1.280	3,059,600	3,903,933	1.2760	12.74	12.74	12.78	12.74	12.80	305,960	12.760	-2.00%
2023-07-18	1.300	1.298	1.302	1.298	1.306	3,212,868	4,182,672	1.3018	13.00	12.98	13.02	12.98	13.06	321,287	13.018	-1.52%
2023-07-14	1.320	1.318	1.322	1.318	1.350	4,256,943	5,621,736	1.3206	13.20	13.18	13.22	13.18	13.50	425,694	13.206	-2.65%
2023-07-13	1.356	1.354	1.356	1.352	1.366	2,687,000	3,653,341	1.3596	13.56	13.54	13.56	13.52	13.66	268,700	13.596	-2.87%
2023-07-12	1.396	1.396	1.400	1.396	1.406	1,995,100	2,793,409	1.4001	13.96	13.96	14.00	13.96	14.06	199,510	14.001	-1.27%
2023-07-11	1.414	1.412	1.416	1.408	1.418	2,560,400	3,621,050	1.4143	14.14	14.12	14.16	14.08	14.18	256,040	14.143	-1.26%
2023-07-10	1.432	1.430	1.432	1.420	1.438	4,615,000	6,599,807	1.4301	14.32	14.30	14.32	14.20	14.38	461,500	14.301	1.13%
2023-07-07	1.416	1.414	1.418	1.406	1.418	4,361,400	6,159,302	1.4122	14.16	14.14	14.18	14.06	14.18	436,140	14.122	1.14%
2023-07-06	1.400	1.396	1.400	1.386	1.402	11,205,500	15,584,897	1.3908	14.00	13.96	14.00	13.86	14.02	1,120,550	13.908	0.14%
2023-07-05	1.398	1.394	1.398	1.386	1.398	5,537,600	7,683,236	1.3875	13.98	13.94	13.98	13.86	13.98	553,760	13.875	1.01%
2023-07-04	1.384	1.384	1.386	1.384	1.390	1,597,000	2,215,377	1.3872	13.84	13.84	13.86	13.84	13.90	159,700	13.872	-0.14%
2023-07-03	1.386	1.384	1.386	1.384	1.390	1,060,200	1,469,491	1.3861	13.86	13.84	13.86	13.84	13.90	106,020	13.861	-2.81%
2023-06-30	1.426	1.426	1.428	1.424	1.430	1,092,400	1,559,320	1.4274	14.26	14.26	14.28	14.24	14.30	109,240	14.274	-0.14%
2023-06-29	1.428	1.426	1.430	1.418	1.428	462,100	657,632	1.4231	14.28	14.26	14.30	14.18	14.28	46,210	14.231	-0.70%
2023-06-28	1.438	1.438	1.442	1.438	1.444	1,703,300	2,452,556	1.4399	14.38	14.38	14.42	14.38	14.44	170,330	14.399	-2.18%
2023-06-27	1.470	1.470	1.474	1.468	1.482	3,316,494	4,882,793	1.4723	14.70	14.70	14.74	14.68	14.82	331,649	14.723	1.66%
2023-06-26	1.446	1.442	1.446	1.432	1.450	1,886,500	2,713,253	1.4382	14.46	14.42	14.46	14.32	14.50	188,650	14.382	1.26%
2023-06-23	1.428	1.424	1.428	1.414	1.432	2,546,600	3,631,261	1.4259	14.28	14.24	14.28	14.14	14.32	254,660	14.259	1.13%
2023-06-21	1.412	1.408	1.412	1.402	1.414	496,900	698,743	1.4062	14.12	14.08	14.12	14.02	14.14	49,690	14.062	0.28%
2023-06-20	1.408	1.404	1.408	1.406	1.412	6,374,524	8,980,632	1.4088	14.08	14.04	14.08	14.06	14.12	637,452	14.088	0.57%
2023-06-19	1.400	1.398	1.402	1.394	1.402	1,942,000	2,715,830	1.3985	14.00	13.98	14.02	13.94	14.02	194,200	13.985	0.86%
2023-06-16	1.388	1.386	1.388	1.382	1.420	5,230,400	7,260,733	1.3882	13.88	13.86	13.88	13.82	14.20	523,040	13.882	-2.25%
2023-06-15	1.420	1.418	1.420	1.416	1.424	2,505,800	3,564,132	1.4224	14.20	14.18	14.20	14.16	14.24	250,580	14.224	-0.70%
2023-06-14	1.430	1.428	1.430	1.428	1.440	1,967,500	2,825,413	1.4360	14.30	14.28	14.30	14.28	14.40	196,750	14.360	-1.11%
2023-06-13	1.446	1.444	1.448	1.440	1.458	3,397,000	4,920,066	1.4484	14.46	14.44	14.48	14.40	14.58	339,700	14.484	-3.47%
2023-06-12	1.498	1.496	1.498	1.498	1.506	1,585,200	2,382,868	1.5032	14.98	14.96	14.98	14.98	15.06	158,520	15.032	-1.96%
2023-06-09	1.528	1.524	1.528	1.520	1.536	1,358,100	2,075,049	1.5279	15.28	15.24	15.28	15.20	15.36	135,810	15.279	-2.55%
2023-06-08	1.568	1.568	1.570	1.558	1.574	1,779,500	2,787,384	1.5664	15.68	15.68	15.70	15.58	15.74	177,950	15.664	3.43%
2023-06-07	1.516	1.512	1.516	1.506	1.516	591,100	893,287	1.5112	15.16	15.12	15.16	15.06	15.16	59,110	15.112	0.66%
2023-06-06	1.506	1.504	1.508	1.504	1.510	641,900	967,333	1.5070	15.06	15.04	15.08	15.04	15.10	64,190	15.070	-0.53%
2023-06-05	1.514	1.512	1.514	1.490	1.522	2,310,897	3,501,924	1.5154	15.14	15.12	15.14	14.90	15.22	231,090	15.154	-0.39%
2023-06-02	1.520	1.518	1.522	1.518	1.528	5,347,100	8,131,825	1.5208	15.20	15.18	15.22	15.18	15.28	534,710	15.208	-2.81%
2023-06-01	1.564	1.564	1.566	1.562	1.572	1,096,800	1,720,861	1.5690	15.64	15.64	15.66	15.62	15.72	109,680	15.690	0.90%
2023-05-31	1.550	1.550	1.554	1.542	1.558	2,865,500	4,450,273	1.5531	15.50	15.50	15.54	15.42	15.58	286,550	15.531	0.65%
2023-05-30	1.540	1.536	1.540	1.536	1.548	1,027,500	1,584,831	1.5424	15.40	15.36	15.40	15.36	15.48	102,750	15.424	-0.13%
2023-05-29	1.542	1.542	1.546	1.536	1.602	7,199,800	11,112,907	1.5435	15.42	15.42	15.46	15.36	16.02	719,980	15.435	-8.10%
2023-05-25	1.678	1.674	1.678	1.668	1.682	3,118,200	5,231,289	1.6777	16.78	16.74	16.78	16.68	16.82	311,820	16.777	-2.10%
2023-05-24	1.714	1.714	1.716	1.702	1.718	2,191,300	3,741,412	1.7074	17.14	17.14	17.16	17.02	17.18	219,130	17.074	3.00%
2023-05-23	1.664	1.662	1.664	1.648	1.666	742,300	1,232,809	1.6608	16.64	16.62	16.64	16.48	16.66	74,230	16.608	-0.12%
2023-05-22	1.666	1.666	1.672	1.666	1.676	1,394,300	2,330,959	1.6718	16.66	16.66	16.72	16.66	16.76	139,430	16.718	0.36%
2023-05-19	1.660	1.658	1.660	1.650	1.720	2,806,100	4,648,875	1.6567	16.60	16.58	16.60	16.50	17.20	280,610	16.567	-3.82%
2023-05-18	1.726	1.726	1.728	1.724	1.740	1,468,600	2,537,519	1.7278	17.26	17.26	17.28	17.24	17.40	146,860	17.278	-2.60%
2023-05-17	1.772	1.770	1.772	1.762	1.774	766,000	1,355,449	1.7695	17.72	17.70	17.72	17.62	17.74	76,600	17.695	0.00%
2023-05-16	1.772	1.770	1.772	1.772	1.782	1,015,100	1,803,039	1.7762	17.72	17.70	17.72	17.72	17.82	101,510	17.762	-0.67%
2023-05-15	1.784	1.782	1.786	1.782	1.802	536,810	962,893	1.7937	17.84	17.82	17.86	17.82	18.02	53,681	17.937	0.34%
2023-05-12	1.778	1.776	1.780	1.770	1.778	851,700	1,511,010	1.7741	17.78	17.76	17.80	17.70	17.78	85,170	17.741	-0.34%
2023-05-11	1.784	1.782	1.784	1.780	1.800	1,981,000	3,533,323	1.7836	17.84	17.82	17.84	17.80	18.00	198,100	17.836	-2.94%
2023-05-10	1.838	1.838	1.842	1.826	1.838	1,661,200	3,035,641	1.8274	18.38	18.38	18.42	18.26	18.38	166,120	18.274	0.99%
2023-05-09	1.820	1.818	1.820	1.812	1.820	1,253,000	2,274,916	1.8156	18.20	18.18	18.20	18.12	18.20	125,300	18.156	0.00%
2023-05-08	1.820	1.816	1.820	1.814	1.822	1,093,300	1,988,280	1.8186	18.20	18.16	18.20	18.14	18.22	109,330	18.186	-3.40%
2023-05-05	1.884	1.882	1.884	1.868	1.888	1,819,400	3,427,297	1.8838	18.84	18.82	18.84	18.68	18.88	181,940	18.838	0.86%
2023-05-04	1.868	1.868	1.870	1.856	1.882	1,142,000	2,134,016	1.8687	18.68	18.68	18.70	18.56	18.82	114,200	18.687	0.65%
2023-05-03	1.856	1.852	1.856	1.832	1.860	569,500	1,056,136	1.8545	18.56	18.52	18.56	18.32	18.60	56,950	18.545	1.75%
2023-05-02	1.824	1.820	1.824	1.816	1.840	1,496,300	2,727,255	1.8227	18.24	18.20	18.24	18.16	18.40	149,630	18.227	-1.72%
2023-04-28	1.856	1.852	1.856	1.844	1.856	1,917,600	3,546,158	1.8493	18.56	18.52	18.56	18.44	18.56	191,760	18.493	-3.03%
2023-04-27	1.914	1.910	1.914	1.908	1.942	2,531,300	4,872,364	1.9248	19.14	19.10	19.14	19.08	19.42	253,130	19.248	-0.62%
2023-04-26	1.926	1.920	1.926	1.912	1.928	1,942,500	3,727,732	1.9190	19.26	19.20	19.26	19.12	19.28	194,250	19.190	0.31%
2023-04-25	1.920	1.918	1.920	1.904	1.920	584,900	1,118,444	1.9122	19.20	19.18	19.20	19.04	19.20	58,490	19.122	0.73%
2023-04-24	1.906	1.902	1.906	1.898	1.910	665,800	1,268,699	1.9055	19.06	19.02	19.06	18.98	19.10	66,580	19.055	0.53%
2023-04-21	1.896	1.896	1.898	1.886	1.904	731,032	1,385,368	1.8951	18.96	18.96	18.98	18.86	19.04	73,103	18.951	-0.11%
2023-04-20	1.898	1.888	1.900	1.872	1.898	363,900	686,323	1.8860	18.98	18.88	19.00	18.72	18.98	36,390	18.860	0.96%
2023-04-19	1.880	1.866	1.880	1.866	1.884	1,028,100	1,924,804	1.8722	18.80	18.66	18.80	18.66	18.84	102,810	18.722	0.97%
2023-04-18	1.862	1.860	1.870	1.862	1.870	837,700	1,563,765	1.8667	18.62	18.60	18.70	18.62	18.70	83,770	18.667	0.22%
2023-04-17	1.858	1.852	1.860	1.854	1.866	985,500	1,832,858	1.8598	18.58	18.52	18.60	18.54	18.66	98,550	18.598	0.00%
2023-04-14	1.858	1.856	1.858	1.856	1.890	4,193,664	7,792,944	1.8583	18.58	18.56	18.58	18.56	18.90	419,366	18.583	-3.43%
2023-04-13	1.924	1.910	1.930	1.902	1.932	2,445,600	4,710,604	1.9262	19.24	19.10	19.30	19.02	19.32	244,560	19.262	1.16%
2023-04-12	1.902	1.900	1.904	1.894	1.906	533,501	1,013,118	1.8990	19.02	19.00	19.04	18.94	19.06	53,350	18.990	1.60%
2023-04-11	1.872	1.870	1.900	1.868	1.900	2,613,387	4,895,332	1.8732	18.72	18.70	19.00	18.68	19.00	261,339	18.732	-1.47%
2023-04-06	1.900	1.896	1.902	1.896	1.914	1,352,300	2,579,613	1.9076	19.00	18.96	19.02	18.96	19.14	135,230	19.076	2.70%
2023-04-04	1.850	1.850	1.852	1.844	1.852	1,250,400	2,311,573	1.8487	18.50	18.50	18.52	18.44	18.52	125,040	18.487	0.11%
2023-04-03	1.848	1.850	1.856	1.846	1.892	3,891,200	7,213,201	1.8537	18.48	18.50	18.56	18.46	18.92	389,120	18.537	-2.33%
2023-03-31	1.892	1.890	1.900	1.878	1.900	2,753,300	5,192,861	1.8860	18.92	18.90	19.00	18.78	19.00	275,330	18.860	-1.56%
2023-03-30	1.922	1.924	2.160	1.918	1.938	1,614,000	3,111,941	1.9281	19.22	19.24	21.60	19.18	19.38	161,400	19.281	-2.24%
2023-03-29	1.966	1.968	1.990	1.964	1.992	519,900	1,028,482	1.9782	19.66	19.68	19.90	19.64	19.92	51,990	19.782	-1.31%
2023-03-28	1.992	1.972	2.008	1.972	1.994	1,437,400	2,839,693	1.9756	19.92	19.72	20.08	19.72	19.94	143,740	19.756	1.53%
2023-03-27	1.962	1.960	2.160	1.930	1.966	2,539,232	4,936,654	1.9442	19.62	19.60	21.60	19.30	19.66	253,923	19.442	0.72%
2023-03-24	1.948	1.956	1.968	1.946	1.972	2,944,100	5,769,407	1.9597	19.48	19.56	19.68	19.46	19.72	294,410	19.597	-1.52%
2023-03-23	1.978	1.988	2.000	1.974	2.004	2,750,500	5,468,056	1.9880	19.78	19.88	20.00	19.74	20.04	275,050	19.880	0.30%
2023-03-22	1.972	1.970	2.000	1.956	2.000	3,297,900	6,473,034	1.9628	19.72	19.70	20.00	19.56	20.00	329,790	19.628	-1.69%
2023-03-21	2.006	2.004	2.020	2.000	2.016	1,275,800	2,565,994	2.0113	20.06	20.04	20.20	20.00	20.16	127,580	20.113	-2.05%
2023-03-20	2.048	2.044	2.054	2.014	2.064	2,703,400	5,514,178	2.0397	20.48	20.44	20.54	20.14	20.64	270,340	20.397	2.30%
2023-03-17	2.002	2.002	2.008	1.996	2.014	10,684,049	21,446,539	2.0073	20.02	20.02	20.08	19.96	20.14	1,068,405	20.073	-4.94%
2023-03-16	2.106	2.108	2.126	2.102	2.128	6,908,500	14,595,399	2.1127	21.06	21.08	21.26	21.02	21.28	690,850	21.127	-1.59%
2023-03-15	2.140	2.140	2.142	2.128	2.150	2,883,500	6,168,164	2.1391	21.40	21.40	21.42	21.28	21.50	288,350	21.391	-4.21%
2023-03-14	2.234	2.234	2.240	2.216	2.242	3,728,400	8,319,842	2.2315	22.34	22.34	22.40	22.16	22.42	372,840	22.315	1.18%
2023-03-13	2.208	2.208	2.220	2.186	2.240	3,035,700	6,703,967	2.2084	22.08	22.08	22.20	21.86	22.40	303,570	22.084	-1.16%
2023-03-10	2.234	2.200	2.236	2.226	2.300	3,511,800	7,864,844	2.2395	22.34	22.00	22.36	22.26	23.00	351,180	22.395	3.43%
2023-03-09	2.160	2.154	2.160	2.148	2.160	1,052,400	2,265,914	2.1531	21.60	21.54	21.60	21.48	21.60	105,240	21.531	-0.55%
2023-03-08	2.172	2.166	2.172	2.160	2.172	2,791,400	6,046,802	2.1662	21.72	21.66	21.72	21.60	21.72	279,140	21.662	2.94%
2023-03-07	2.110	2.108	2.110	2.096	2.110	919,200	1,933,594	2.1036	21.10	21.08	21.10	20.96	21.10	91,920	21.036	0.19%
2023-03-06	2.106	2.108	2.110	2.096	2.200	1,978,283	4,172,481	2.1091	21.06	21.08	21.10	20.96	22.00	197,828	21.091	-5.22%
2023-03-03	2.222	2.222	2.224	2.212	2.230	2,534,100	5,625,635	2.2200	22.22	22.22	22.24	22.12	22.30	253,410	22.200	-2.46%
2023-03-02	2.278	2.278	2.280	2.248	2.284	1,948,200	4,424,052	2.2708	22.78	22.78	22.80	22.48	22.84	194,820	22.708	4.21%
2023-03-01	2.186	2.188	2.190	2.186	2.222	4,367,400	9,628,505	2.2046	21.86	21.88	21.90	21.86	22.22	436,740	22.046	-1.26%
2023-02-28	2.214	2.210	2.230	2.180	2.214	1,301,200	2,864,318	2.2013	22.14	22.10	22.30	21.80	22.14	130,120	22.013	0.09%
2023-02-27	2.212	2.220	2.224	2.210	2.224	3,265,100	7,236,619	2.2164	22.12	22.20	22.24	22.10	22.24	326,510	22.164	1.65%
2023-02-24	2.176	2.172	2.200	2.160	2.176	1,534,700	3,324,774	2.1664	21.76	21.72	22.00	21.60	21.76	153,470	21.664	0.74%
2023-02-23	2.160	2.160	2.168	2.150	2.162	1,132,000	2,441,306	2.1566	21.60	21.60	21.68	21.50	21.62	113,200	21.566	-1.19%
2023-02-22	2.186	2.170	2.190	2.176	2.188	7,321,400	15,983,698	2.1831	21.86	21.70	21.90	21.76	21.88	732,140	21.831	3.11%
2023-02-21	2.120	2.116	2.126	2.102	2.120	2,707,100	5,726,817	2.1155	21.20	21.16	21.26	21.02	21.20	270,710	21.155	1.44%
2023-02-20	2.090	2.086	2.094	2.086	2.100	1,980,634	4,143,703	2.0921	20.90	20.86	20.94	20.86	21.00	198,063	20.921	-0.10%
2023-02-17	2.092	2.092	2.096	2.076	2.098	4,665,500	9,732,311	2.0860	20.92	20.92	20.96	20.76	20.98	466,550	20.860	5.87%
2023-02-16	1.976	1.974	1.980	1.970	2.000	3,266,400	6,451,749	1.9752	19.76	19.74	19.80	19.70	20.00	326,640	19.752	-3.61%
2023-02-15	2.050	2.040	2.354	2.032	2.052	2,774,200	5,667,996	2.0431	20.50	20.40	23.54	20.32	20.52	277,420	20.431	0.10%
2023-02-14	2.048	2.044	2.050	2.044	2.058	2,514,200	5,155,841	2.0507	20.48	20.44	20.50	20.44	20.58	251,420	20.507	-3.40%
2023-02-13	2.120	2.120	2.124	2.118	2.142	1,670,100	3,557,352	2.1300	21.20	21.20	21.24	21.18	21.42	167,010	21.300	1.05%
2023-02-10	2.098	2.090	2.102	2.086	2.102	3,010,300	6,304,677	2.0944	20.98	20.90	21.02	20.86	21.02	301,030	20.944	3.55%
2023-02-09	2.026	2.020	2.032	2.004	2.040	2,421,800	4,924,637	2.0335	20.26	20.20	20.32	20.04	20.40	242,180	20.335	2.43%
2023-02-08	1.978	1.978	1.990	1.970	2.012	4,089,600	8,100,781	1.9808	19.78	19.78	19.90	19.70	20.12	408,960	19.808	-3.89%
2023-02-07	2.058	2.058	2.064	2.046	2.060	1,139,739	2,343,277	2.0560	20.58	20.58	20.64	20.46	20.60	113,974	20.560	0.19%
2023-02-06	2.054	2.060	2.068	2.034	2.058	2,832,300	5,798,755	2.0474	20.54	20.60	20.68	20.34	20.58	283,230	20.474	0.88%
2023-02-03	2.036	2.036	2.068	2.012	2.068	4,366,300	8,836,849	2.0239	20.36	20.36	20.68	20.12	20.68	436,630	20.239	-1.83%
2023-02-02	2.074	2.074	2.080	2.058	2.120	3,905,272	8,075,310	2.0678	20.74	20.74	20.80	20.58	21.20	390,527	20.678	-6.15%
2023-02-01	2.210	2.208	2.214	2.208	2.224	1,405,900	3,114,072	2.2150	22.10	22.08	22.14	22.08	22.24	140,590	22.150	-2.47%
2023-01-31	2.266	2.266	2.274	2.252	2.282	1,954,000	4,434,084	2.2692	22.66	22.66	22.74	22.52	22.82	195,400	22.692	2.63%
2023-01-30	2.208	2.206	2.222	2.184	2.220	3,232,900	7,094,904	2.1946	22.08	22.06	22.22	21.84	22.20	323,290	21.946	-1.60%
2023-01-27	2.244	2.242	2.256	2.236	2.286	2,425,000	5,439,499	2.2431	22.44	22.42	22.56	22.36	22.86	242,500	22.431	-1.84%
2023-01-26	2.286	2.286	2.300	2.280	2.304	4,089,000	9,375,366	2.2928	22.86	22.86	23.00	22.80	23.04	408,900	22.928	-8.78%
2023-01-20	2.506	2.504	2.516	2.502	2.520	1,961,401	4,925,460	2.5112	25.06	25.04	25.16	25.02	25.20	196,140	25.112	0.32%
2023-01-19	2.498	2.496	2.502	2.482	2.500	1,317,060	3,281,655	2.4917	24.98	24.96	25.02	24.82	25.00	131,706	24.917	3.57%
2023-01-18	2.412	2.412	2.818	2.398	2.432	1,106,200	2,668,533	2.4123	24.12	24.12	28.18	23.98	24.32	110,620	24.123	-1.63%
2023-01-17	2.452	2.450	2.462	2.436	2.456	584,100	1,429,023	2.4465	24.52	24.50	24.62	24.36	24.56	58,410	24.465	0.99%
2023-01-16	2.428	2.424	2.432	2.412	2.450	886,692	2,146,554	2.4209	24.28	24.24	24.32	24.12	24.50	88,669	24.209	-1.14%
2023-01-13	2.456	2.456	2.464	2.454	2.480	2,838,500	6,987,237	2.4616	24.56	24.56	24.64	24.54	24.80	283,850	24.616	-1.13%
2023-01-12	2.484	2.482	2.486	2.474	2.500	4,270,572	10,596,106	2.4812	24.84	24.82	24.86	24.74	25.00	427,057	24.812	-3.72%
2023-01-11	2.580	2.580	2.622	2.562	2.586	1,137,000	2,924,557	2.5722	25.80	25.80	26.22	25.62	25.86	113,700	25.722	-1.68%
2023-01-10	2.624	2.626	2.638	2.616	2.638	888,200	2,328,144	2.6212	26.24	26.26	26.38	26.16	26.38	88,820	26.212	-0.38%
2023-01-09	2.634	2.634	2.840	2.614	2.700	2,195,800	5,764,909	2.6254	26.34	26.34	28.40	26.14	27.00	219,580	26.254	-5.93%
2023-01-06	2.800	2.500	2.800	2.762	2.800	1,636,300	4,541,005	2.7752	28.00	25.00	28.00	27.62	28.00	163,630	27.752	2.49%
2023-01-05	2.732	2.730	2.736	2.700	2.738	1,435,600	3,910,749	2.7241	27.32	27.30	27.36	27.00	27.38	143,560	27.241	1.19%
2023-01-04	2.700	2.670	2.700	2.700	2.724	1,953,400	5,301,567	2.7140	27.00	26.70	27.00	27.00	27.24	195,340	27.140	1.28%
2023-01-03	2.666	2.668	2.682	2.668	2.728	1,125,200	3,021,570	2.6854	26.66	26.68	26.82	26.68	27.28	112,520	26.854	-1.62%
2022-12-30	2.710	2.708	2.720	2.688	2.714	1,151,800	3,111,872	2.7017	27.10	27.08	27.20	26.88	27.14	115,180	27.017	-3.01%
2022-12-29	2.794	2.798	2.800	2.792	2.810	1,910,500	5,355,100	2.8030	27.94	27.98	28.00	27.92	28.10	191,050	28.030	2.12%
2022-12-28	2.736	2.700	2.736	2.732	2.750	2,145,700	5,885,571	2.7430	27.36	27.00	27.36	27.32	27.50	214,570	27.430	1.94%
2022-12-23	2.684	2.678	2.684	2.672	2.690	2,784,068	7,472,795	2.6841	26.84	26.78	26.84	26.72	26.90	278,407	26.841	5.17%
2022-12-22	2.552	2.546	2.640	2.538	2.552	1,246,700	3,168,732	2.5417	25.52	25.46	26.40	25.38	25.52	124,670	25.417	-1.92%
2022-12-21	2.602	2.600	2.630	2.592	2.614	1,180,400	3,070,043	2.6008	26.02	26.00	26.30	25.92	26.14	118,040	26.008	-2.47%
2022-12-20	2.668	2.668	2.680	2.600	2.690	5,427,006	14,350,759	2.6443	26.68	26.68	26.80	26.00	26.90	542,701	26.443	4.71%
2022-12-19	2.548	2.548	2.550	2.532	2.556	2,054,300	5,222,320	2.5421	25.48	25.48	25.50	25.32	25.56	205,430	25.421	1.19%
2022-12-16	2.518	2.518	2.520	2.486	2.518	4,969,600	12,440,103	2.5032	25.18	25.18	25.20	24.86	25.18	496,960	25.032	5.71%
2022-12-15	2.382	2.370	2.382	2.332	2.384	754,000	1,772,381	2.3506	23.82	23.70	23.82	23.32	23.84	75,400	23.506	3.48%
2022-12-14	2.302	2.298	2.448	2.288	2.302	2,346,517	5,386,645	2.2956	23.02	22.98	24.48	22.88	23.02	234,652	22.956	-1.88%
2022-12-13	2.346	2.344	2.348	2.346	2.368	1,776,500	4,186,539	2.3566	23.46	23.44	23.48	23.46	23.68	177,650	23.566	-2.90%
2022-12-12	2.416	2.416	2.420	2.416	2.436	1,240,000	3,008,650	2.4263	24.16	24.16	24.20	24.16	24.36	124,000	24.263	2.11%
2022-12-09	2.366	2.362	2.366	2.364	2.388	1,874,100	4,448,522	2.3737	23.66	23.62	23.66	23.64	23.88	187,410	23.737	-2.87%
2022-12-08	2.436	2.436	2.444	2.432	2.476	3,801,100	9,338,611	2.4568	24.36	24.36	24.44	24.32	24.76	380,110	24.568	0.25%
2022-12-07	2.430	2.430	2.436	2.386	2.434	2,676,888	6,478,512	2.4202	24.30	24.30	24.36	23.86	24.34	267,689	24.202	4.29%
2022-12-06	2.330	2.326	2.332	2.308	2.334	1,404,600	3,259,686	2.3207	23.30	23.26	23.32	23.08	23.34	140,460	23.207	3.01%
2022-12-05	2.262	2.262	2.270	2.250	2.264	2,231,100	5,034,711	2.2566	22.62	22.62	22.70	22.50	22.64	223,110	22.566	0.80%
2022-12-02	2.244	2.238	2.252	2.238	2.256	1,390,400	3,122,549	2.2458	22.44	22.38	22.52	22.38	22.56	139,040	22.458	0.27%
2022-12-01	2.238	2.234	2.252	2.228	2.246	6,154,000	13,762,272	2.2363	22.38	22.34	22.52	22.28	22.46	615,400	22.363	-8.80%
2022-11-30	2.454	2.440	2.460	2.436	2.470	2,641,600	6,496,185	2.4592	24.54	24.40	24.60	24.36	24.70	264,160	24.592	2.00%
2022-11-29	2.406	2.396	2.410	2.396	2.428	1,341,200	3,230,909	2.4090	24.06	23.96	24.10	23.96	24.28	134,120	24.090	0.08%
2022-11-28	2.404	2.400	2.404	2.396	2.412	2,347,900	5,649,115	2.4060	24.04	24.00	24.04	23.96	24.12	234,790	24.060	3.89%
2022-11-25	2.314	2.314	2.316	2.310	2.316	1,644,900	3,806,139	2.3139	23.14	23.14	23.16	23.10	23.16	164,490	23.139	-0.26%
2022-11-24	2.320	2.318	2.360	2.314	2.330	1,034,900	2,400,435	2.3195	23.20	23.18	23.60	23.14	23.30	103,490	23.195	-2.27%
2022-11-23	2.374	2.372	2.374	2.370	2.392	1,729,900	4,121,869	2.3827	23.74	23.72	23.74	23.70	23.92	172,990	23.827	-3.02%
2022-11-22	2.448	2.448	2.452	2.424	2.452	1,727,600	4,214,199	2.4393	24.48	24.48	24.52	24.24	24.52	172,760	24.393	1.16%
2022-11-21	2.420	2.408	2.440	2.404	2.420	1,476,900	3,564,428	2.4135	24.20	24.08	24.40	24.04	24.20	147,690	24.135	0.75%
2022-11-18	2.402	2.398	2.402	2.384	2.406	1,504,200	3,600,414	2.3936	24.02	23.98	24.02	23.84	24.06	150,420	23.936	1.69%
2022-11-17	2.362	2.360	2.380	2.360	2.388	1,032,700	2,451,988	2.3743	23.62	23.60	23.80	23.60	23.88	103,270	23.743	2.52%
2022-11-16	2.304	2.306	2.322	2.302	2.342	2,320,100	5,397,014	2.3262	23.04	23.06	23.22	23.02	23.42	232,010	23.262	-1.87%
2022-11-15	2.348	2.346	2.348	2.342	2.380	8,857,262	20,885,551	2.3580	23.48	23.46	23.48	23.42	23.80	885,726	23.580	-1.34%
2022-11-14	2.380	2.378	2.384	2.360	2.384	5,173,517	12,294,420	2.3764	23.80	23.78	23.84	23.60	23.84	517,352	23.764	-0.34%
2022-11-11	2.388	2.388	2.400	2.382	2.550	11,304,400	27,348,252	2.4193	23.88	23.88	24.00	23.82	25.50	1,130,440	24.193	-16.15%
2022-11-10	2.848	2.840	2.848	2.800	2.856	3,384,100	9,620,943	2.8430	28.48	28.40	28.48	28.00	28.56	338,410	28.430	4.71%
2022-11-09	2.720	2.722	2.744	2.700	2.740	3,222,400	8,772,701	2.7224	27.20	27.22	27.44	27.00	27.40	322,240	27.224	-2.44%
2022-11-08	2.788	2.788	2.800	2.754	2.790	1,789,900	4,966,117	2.7745	27.88	27.88	28.00	27.54	27.90	178,990	27.745	-3.06%
2022-11-07	2.876	2.870	2.876	2.840	2.892	2,321,100	6,629,781	2.8563	28.76	28.70	28.76	28.40	28.92	232,110	28.563	-1.37%
2022-11-04	2.916	2.876	2.916	2.876	2.936	10,928,000	31,814,030	2.9112	29.16	28.76	29.16	28.76	29.36	1,092,800	29.112	3.40%
2022-11-03	2.820	2.814	2.820	2.752	2.830	5,507,700	15,450,731	2.8053	28.20	28.14	28.20	27.52	28.30	550,770	28.053	7.80%
2022-11-02	2.616	2.612	2.616	2.610	2.626	1,858,500	4,864,794	2.6176	26.16	26.12	26.16	26.10	26.26	185,850	26.176	2.59%
2022-11-01	2.550	2.546	2.570	2.540	2.568	2,168,800	5,542,356	2.5555	25.50	25.46	25.70	25.40	25.68	216,880	25.555	0.55%
2022-10-31	2.536	2.530	2.570	2.528	2.552	4,206,400	10,689,635	2.5413	25.36	25.30	25.70	25.28	25.52	420,640	25.413	-8.25%
2022-10-28	2.764	2.750	2.768	2.716	2.774	4,322,500	11,839,641	2.7391	27.64	27.50	27.68	27.16	27.74	432,250	27.391	6.39%
2022-10-27	2.598	2.598	2.830	2.566	2.602	2,082,000	5,378,661	2.5834	25.98	25.98	28.30	25.66	26.02	208,200	25.834	1.41%
2022-10-26	2.562	2.562	2.566	2.556	2.592	3,594,300	9,254,716	2.5748	25.62	25.62	25.66	25.56	25.92	359,430	25.748	-0.85%
2022-10-25	2.584	2.584	2.586	2.574	2.660	3,025,200	7,840,435	2.5917	25.84	25.84	25.86	25.74	26.60	302,520	25.917	-2.78%
2022-10-24	2.658	2.660	2.880	2.604	2.670	6,070,400	15,969,738	2.6308	26.58	26.60	28.80	26.04	26.70	607,040	26.308	-5.61%
2022-10-21	2.816	2.808	2.818	2.786	2.820	3,850,000	10,808,289	2.8073	28.16	28.08	28.18	27.86	28.20	385,000	28.073	0.50%
2022-10-20	2.802	2.768	2.802	2.748	2.816	6,077,900	16,942,160	2.7875	28.02	27.68	28.02	27.48	28.16	607,790	27.875	3.78%
2022-10-19	2.700	2.696	2.700	2.638	2.722	9,773,000	26,190,970	2.6799	27.00	26.96	27.00	26.38	27.22	977,300	26.799	1.66%
2022-10-18	2.656	2.654	2.658	2.650	2.760	10,480,200	28,252,642	2.6958	26.56	26.54	26.58	26.50	27.60	1,048,020	26.958	-8.10%
2022-10-17	2.890	2.888	2.902	2.888	2.950	6,982,600	20,428,483	2.9256	28.90	28.88	29.02	28.88	29.50	698,260	29.256	3.81%
2022-10-14	2.784	2.784	2.820	2.750	2.810	6,197,049	17,216,866	2.7782	27.84	27.84	28.20	27.50	28.10	619,705	27.782	-5.05%
2022-10-13	2.932	2.924	2.934	2.912	2.942	5,510,400	16,131,745	2.9275	29.32	29.24	29.34	29.12	29.42	551,040	29.275	1.45%
2022-10-12	2.890	2.886	2.890	2.856	2.928	6,549,800	18,956,117	2.8942	28.90	28.86	28.90	28.56	29.28	654,980	28.942	-0.28%
2022-10-11	2.898	2.890	2.910	2.830	2.922	8,555,600	24,614,848	2.8770	28.98	28.90	29.10	28.30	29.22	855,560	28.770	2.55%
2022-10-10	2.826	2.828	2.830	2.730	2.842	5,532,600	15,612,793	2.8220	28.26	28.28	28.30	27.30	28.42	553,260	28.220	7.62%
2022-10-07	2.626	2.626	2.638	2.594	2.640	4,554,100	11,903,221	2.6137	26.26	26.26	26.38	25.94	26.40	455,410	26.137	2.58%
2022-10-06	2.560	2.550	2.576	2.522	2.586	2,326,800	5,910,486	2.5402	25.60	25.50	25.76	25.22	25.86	232,680	25.402	-1.01%
2022-10-05	2.586	2.586	2.600	2.500	2.590	5,986,300	15,444,110	2.5799	25.86	25.86	26.00	25.00	25.90	598,630	25.799	-9.90%
2022-10-03	2.870	2.870	2.874	2.832	2.892	6,701,900	19,259,060	2.8737	28.70	28.70	28.74	28.32	28.92	670,190	28.737	6.14%
2022-09-30	2.704	2.700	2.710	2.698	2.774	5,383,200	14,759,087	2.7417	27.04	27.00	27.10	26.98	27.74	538,320	27.417	0.15%
2022-09-29	2.700	2.684	2.700	2.616	2.700	3,240,000	8,560,677	2.6422	27.00	26.84	27.00	26.16	27.00	324,000	26.422	-2.10%
2022-09-28	2.758	2.758	2.760	2.700	2.790	17,427,300	48,207,416	2.7662	27.58	27.58	27.60	27.00	27.90	1,742,730	27.662	4.47%
2022-09-27	2.640	2.642	2.656	2.634	2.694	4,452,289	11,892,003	2.6710	26.40	26.42	26.56	26.34	26.94	445,229	26.710	-2.44%
2022-09-26	2.706	2.706	2.710	2.678	2.752	13,251,200	36,011,375	2.7176	27.06	27.06	27.10	26.78	27.52	1,325,120	27.176	2.66%
2022-09-23	2.636	2.634	2.636	2.602	2.646	17,263,200	45,261,645	2.6219	26.36	26.34	26.36	26.02	26.46	1,726,320	26.219	3.53%
2022-09-22	2.546	2.540	2.542	2.544	2.612	10,037,300	26,034,145	2.5937	25.46	25.40	25.42	25.44	26.12	1,003,730	25.937	3.24%
2022-09-21	2.466	2.468	2.486	2.450	2.486	3,640,700	8,974,925	2.4652	24.66	24.68	24.86	24.50	24.86	364,070	24.652	1.48%
2022-09-20	2.430	2.430	2.434	2.398	2.482	6,368,081	15,369,660	2.4135	24.30	24.30	24.34	23.98	24.82	636,808	24.135	-2.88%
2022-09-19	2.502	2.502	2.506	2.458	2.504	3,864,000	9,591,674	2.4823	25.02	25.02	25.06	24.58	25.04	386,400	24.823	1.13%
2022-09-16	2.474	2.466	2.476	2.460	2.482	6,058,800	14,955,701	2.4684	24.74	24.66	24.76	24.60	24.82	605,880	24.684	5.64%
2022-09-15	2.342	2.338	2.448	2.332	2.354	2,917,000	6,827,991	2.3408	23.42	23.38	24.48	23.32	23.54	291,700	23.408	-1.10%
2022-09-14	2.368	2.358	2.368	2.350	2.396	8,967,700	21,329,497	2.3785	23.68	23.58	23.68	23.50	23.96	896,770	23.785	11.17%
2022-09-13	2.130	2.124	2.130	2.122	2.146	9,001,400	19,186,459	2.1315	21.30	21.24	21.30	21.22	21.46	900,140	21.315	-5.84%
2022-09-09	2.262	2.254	2.302	2.220	2.284	4,777,600	10,854,615	2.2720	22.62	22.54	23.02	22.20	22.84	477,760	22.720	-2.75%
2022-09-08	2.326	2.326	2.346	2.112	2.330	2,986,685	6,885,577	2.3054	23.26	23.26	23.46	21.12	23.30	298,668	23.054	-3.24%
2022-09-07	2.404	2.410	2.420	2.402	2.446	2,759,500	6,707,626	2.4307	24.04	24.10	24.20	24.02	24.46	275,950	24.307	2.30%
2022-09-06	2.350	2.346	2.360	2.330	2.364	2,774,000	6,501,230	2.3436	23.50	23.46	23.60	23.30	23.64	277,400	23.436	-1.67%
2022-09-05	2.390	2.390	2.392	2.372	2.394	3,607,000	8,609,628	2.3869	23.90	23.90	23.92	23.72	23.94	360,700	23.869	3.11%
2022-09-02	2.318	2.312	2.330	2.302	2.328	2,904,400	6,723,184	2.3148	23.18	23.12	23.30	23.02	23.28	290,440	23.148	-2.03%
2022-09-01	2.366	2.366	2.370	2.320	2.378	4,251,800	10,036,388	2.3605	23.66	23.66	23.70	23.20	23.78	425,180	23.605	4.23%
2022-08-31	2.270	2.262	2.270	2.240	2.272	5,065,400	11,443,315	2.2591	22.70	22.62	22.70	22.40	22.72	506,540	22.591	3.28%
2022-08-30	2.198	2.198	2.200	2.196	2.242	3,366,800	7,468,619	2.2183	21.98	21.98	22.00	21.96	22.42	336,680	22.183	-1.70%
2022-08-29	2.236	2.230	2.236	2.202	2.266	8,854,800	19,953,820	2.2534	22.36	22.30	22.36	22.02	22.66	885,480	22.534	9.50%
2022-08-26	2.042	2.032	2.140	2.028	2.048	1,238,900	2,524,155	2.0374	20.42	20.32	21.40	20.28	20.48	123,890	20.374	-0.78%
2022-08-25	2.058	2.058	2.060	2.052	2.090	4,787,500	9,885,535	2.0649	20.58	20.58	20.60	20.52	20.90	478,750	20.649	-3.20%
2022-08-24	2.126	2.126	2.130	2.114	2.134	6,303,100	13,412,488	2.1279	21.26	21.26	21.30	21.14	21.34	630,310	21.279	1.05%
2022-08-23	2.104	2.100	2.104	2.096	2.140	5,239,600	11,064,325	2.1117	21.04	21.00	21.04	20.96	21.40	523,960	21.117	2.53%
2022-08-22	2.052	2.042	2.054	2.016	2.054	2,802,696	5,683,379	2.0278	20.52	20.42	20.54	20.16	20.54	280,270	20.278	4.91%
2022-08-19	1.956	1.952	1.956	1.932	1.958	1,932,500	3,762,126	1.9468	19.56	19.52	19.56	19.32	19.58	193,250	19.468	0.20%
2022-08-18	1.952	1.950	1.956	1.940	1.960	4,237,500	8,260,143	1.9493	19.52	19.50	19.56	19.40	19.60	423,750	19.493	2.09%
2022-08-17	1.912	1.900	1.944	1.890	1.930	1,384,800	2,632,458	1.9010	19.12	19.00	19.44	18.90	19.30	138,480	19.010	0.95%
2022-08-16	1.894	1.900	1.938	1.888	1.938	3,090,300	5,852,011	1.8937	18.94	19.00	19.38	18.88	19.38	309,030	18.937	-2.17%
2022-08-15	1.936	1.934	-	1.920	1.936	1,624,200	3,127,548	1.9256	19.36	19.34	-	19.20	19.36	162,420	19.256	-2.62%
2022-08-12	1.988	1.988	1.992	1.966	1.990	3,631,100	7,196,321	1.9819	19.88	19.88	19.92	19.66	19.90	363,110	19.819	1.43%
2022-08-11	1.960	1.960	2.020	1.950	1.996	5,638,600	11,041,154	1.9581	19.60	19.60	20.20	19.50	19.96	563,860	19.581	-6.31%
2022-08-10	2.092	2.092	2.098	2.084	2.106	5,180,000	10,860,328	2.0966	20.92	20.92	20.98	20.84	21.06	518,000	20.966	2.35%
2022-08-09	2.044	2.044	2.046	2.028	2.044	2,749,800	5,603,282	2.0377	20.44	20.44	20.46	20.28	20.44	274,980	20.377	1.69%
2022-08-08	2.010	2.008	2.020	2.008	2.040	2,391,900	4,853,433	2.0291	20.10	20.08	20.20	20.08	20.40	239,190	20.291	0.90%
2022-08-05	1.992	1.996	2.012	1.984	2.002	3,574,000	7,111,264	1.9897	19.92	19.96	20.12	19.84	20.02	357,400	19.897	-1.48%
2022-08-04	2.022	2.018	2.022	2.014	2.100	4,007,500	8,101,051	2.0215	20.22	20.18	20.22	20.14	21.00	400,750	20.215	-5.25%
2022-08-03	2.134	2.134	2.140	2.122	2.138	3,316,500	7,065,901	2.1305	21.34	21.34	21.40	21.22	21.38	331,650	21.305	-0.47%
2022-08-02	2.144	2.142	2.154	2.124	2.154	3,692,500	7,895,022	2.1381	21.44	21.42	21.54	21.24	21.54	369,250	21.381	1.23%
2022-08-01	2.118	2.118	2.140	2.116	2.134	3,366,100	7,145,292	2.1227	21.18	21.18	21.40	21.16	21.34	336,610	21.227	-1.03%
2022-07-29	2.140	2.140	2.180	2.126	2.222	13,430,300	28,719,426	2.1384	21.40	21.40	21.80	21.26	22.22	1,343,030	21.384	-5.64%
2022-07-28	2.268	2.264	2.280	2.248	2.270	4,568,000	10,313,825	2.2578	22.68	22.64	22.80	22.48	22.70	456,800	22.578	-4.14%
2022-07-27	2.366	2.364	2.370	2.360	2.378	3,991,500	9,449,207	2.3673	23.66	23.64	23.70	23.60	23.78	399,150	23.673	0.34%
2022-07-26	2.358	2.340	2.358	2.330	2.368	1,608,900	3,800,476	2.3622	23.58	23.40	23.58	23.30	23.68	160,890	23.622	1.38%
2022-07-25	2.326	2.320	2.332	2.318	2.332	1,408,900	3,276,704	2.3257	23.26	23.20	23.32	23.18	23.32	140,890	23.257	2.29%
2022-07-22	2.274	2.272	2.274	2.268	2.300	3,707,100	8,439,859	2.2767	22.74	22.72	22.74	22.68	23.00	370,710	22.767	-1.73%
2022-07-21	2.314	2.316	2.336	2.300	2.336	3,183,800	7,380,869	2.3183	23.14	23.16	23.36	23.00	23.36	318,380	23.183	-2.77%
2022-07-20	2.380	2.380	2.382	2.350	2.400	5,111,500	12,069,710	2.3613	23.80	23.80	23.82	23.50	24.00	511,150	23.613	-6.23%
2022-07-19	2.538	2.536	2.540	2.510	2.538	1,419,800	3,587,913	2.5271	25.38	25.36	25.40	25.10	25.38	141,980	25.271	3.00%
2022-07-18	2.464	2.440	2.464	2.426	2.486	8,637,300	21,206,752	2.4553	24.64	24.40	24.64	24.26	24.86	863,730	24.553	-4.72%
2022-07-15	2.586	2.586	2.602	2.562	2.600	6,534,900	16,845,652	2.5778	25.86	25.86	26.02	25.62	26.00	653,490	25.778	-2.12%
2022-07-14	2.642	2.624	2.646	2.608	2.642	5,247,900	13,755,392	2.6211	26.42	26.24	26.46	26.08	26.42	524,790	26.211	1.62%
2022-07-13	2.600	2.590	2.600	2.570	2.610	5,209,900	13,487,229	2.5888	26.00	25.90	26.00	25.70	26.10	520,990	25.888	0.00%
2022-07-12	2.600	2.600	2.602	2.550	2.604	2,551,200	6,599,954	2.5870	26.00	26.00	26.02	25.50	26.04	255,120	25.870	4.42%
2022-07-11	2.490	2.490	2.522	2.470	2.510	5,383,500	13,399,815	2.4891	24.90	24.90	25.22	24.70	25.10	538,350	24.891	0.48%
2022-07-08	2.478	2.470	2.478	2.448	2.500	4,990,400	12,315,635	2.4679	24.78	24.70	24.78	24.48	25.00	499,040	24.679	-2.75%
2022-07-07	2.548	2.542	2.700	2.536	2.582	1,886,100	4,815,491	2.5531	25.48	25.42	27.00	25.36	25.82	188,610	25.531	-1.39%
2022-07-06	2.584	2.582	2.600	2.572	2.626	4,185,100	10,884,101	2.6007	25.84	25.82	26.00	25.72	26.26	418,510	26.007	-3.29%
2022-07-05	2.672	2.666	2.702	2.642	2.670	3,348,200	8,896,261	2.6570	26.72	26.66	27.02	26.42	26.70	334,820	26.570	-2.05%
2022-07-04	2.728	2.728	2.740	2.702	2.746	2,942,400	8,018,645	2.7252	27.28	27.28	27.40	27.02	27.46	294,240	27.252	0.37%
2022-06-30	2.718	2.716	2.718	2.662	2.744	3,633,100	9,810,414	2.7003	27.18	27.16	27.18	26.62	27.44	363,310	27.003	1.87%
2022-06-29	2.668	2.656	2.668	2.638	2.680	5,058,400	13,430,710	2.6551	26.68	26.56	26.68	26.38	26.80	505,840	26.551	6.98%
2022-06-28	2.494	2.492	2.504	2.458	2.536	4,581,200	11,433,664	2.4958	24.94	24.92	25.04	24.58	25.36	458,120	24.958	2.21%
2022-06-27	2.440	2.440	2.486	2.424	2.500	12,146,100	29,829,041	2.4559	24.40	24.40	24.86	24.24	25.00	1,214,610	24.559	-6.08%
2022-06-24	2.598	2.600	2.650	2.588	2.730	8,170,800	21,324,168	2.6098	25.98	26.00	26.50	25.88	27.30	817,080	26.098	-5.39%
2022-06-23	2.746	2.746	2.754	2.718	2.830	3,062,600	8,419,123	2.7490	27.46	27.46	27.54	27.18	28.30	306,260	27.490	-2.97%
2022-06-22	2.830	2.826	2.830	2.740	2.834	4,861,700	13,569,264	2.7911	28.30	28.26	28.30	27.40	28.34	486,170	27.911	2.98%
2022-06-21	2.748	2.748	2.770	2.742	2.800	4,186,400	11,593,750	2.7694	27.48	27.48	27.70	27.42	28.00	418,640	27.694	-2.76%
2022-06-20	2.826	2.820	2.824	2.816	2.866	3,106,200	8,820,995	2.8398	28.26	28.20	28.24	28.16	28.66	310,620	28.398	-1.67%
2022-06-17	2.874	2.870	2.888	2.862	2.920	12,971,900	37,522,700	2.8926	28.74	28.70	28.88	28.62	29.20	1,297,190	28.926	1.48%
2022-06-16	2.832	2.834	2.848	2.652	2.856	7,923,900	21,860,973	2.7589	28.32	28.34	28.48	26.52	28.56	792,390	27.589	0.57%
2022-06-15	2.816	2.818	2.836	2.600	2.848	7,147,600	20,155,186	2.8199	28.16	28.18	28.36	26.00	28.48	714,760	28.199	1.00%
2022-06-14	2.788	2.784	2.790	2.760	2.844	9,785,000	27,501,699	2.8106	27.88	27.84	27.90	27.60	28.44	978,500	28.106	1.01%
2022-06-13	2.760	2.750	2.760	2.680	2.760	16,947,900	46,291,618	2.7314	27.60	27.50	27.60	26.80	27.60	1,694,790	27.314	12.29%
2022-06-10	2.458	2.454	2.460	2.436	2.466	4,935,700	12,122,945	2.4562	24.58	24.54	24.60	24.36	24.66	493,570	24.562	5.13%
2022-06-09	2.338	2.338	2.350	2.336	2.352	3,246,200	7,613,302	2.3453	23.38	23.38	23.50	23.36	23.52	324,620	23.453	0.78%
2022-06-08	2.320	2.322	2.330	2.300	2.366	2,051,100	4,745,316	2.3135	23.20	23.22	23.30	23.00	23.66	205,110	23.135	-1.94%
2022-06-07	2.366	2.366	2.380	2.360	2.390	3,583,700	8,501,851	2.3724	23.66	23.66	23.80	23.60	23.90	358,370	23.724	2.60%
2022-06-06	2.306	2.308	2.320	2.304	2.350	6,664,800	15,558,237	2.3344	23.06	23.08	23.20	23.04	23.50	666,480	23.344	-1.79%
2022-06-02	2.348	2.346	2.348	2.340	2.374	3,383,800	7,983,730	2.3594	23.48	23.46	23.48	23.40	23.74	338,380	23.594	0.77%
2022-06-01	2.330	2.330	2.332	2.304	2.340	1,951,500	4,529,919	2.3212	23.30	23.30	23.32	23.04	23.40	195,150	23.212	0.00%
2022-05-31	2.330	2.328	2.330	2.250	2.336	3,526,000	8,125,017	2.3043	23.30	23.28	23.30	22.50	23.36	352,600	23.043	3.56%
2022-05-30	2.250	2.250	2.274	2.250	2.440	8,470,900	19,349,993	2.2843	22.50	22.50	22.74	22.50	24.40	847,090	22.843	-9.71%
2022-05-27	2.492	2.492	2.496	2.482	2.618	5,221,600	12,993,943	2.4885	24.92	24.92	24.96	24.82	26.18	522,160	24.885	-4.81%
2022-05-26	2.618	2.614	2.616	2.614	2.670	2,674,500	7,060,312	2.6399	26.18	26.14	26.16	26.14	26.70	267,450	26.399	-2.46%
2022-05-25	2.684	2.682	2.688	2.656	2.694	2,987,000	7,977,345	2.6707	26.84	26.82	26.88	26.56	26.94	298,700	26.707	-0.37%
2022-05-24	2.694	2.690	2.694	2.600	2.716	3,780,300	10,153,399	2.6859	26.94	26.90	26.94	26.00	27.16	378,030	26.859	3.06%
2022-05-23	2.614	2.606	2.628	2.594	2.640	2,932,800	7,686,475	2.6209	26.14	26.06	26.28	25.94	26.40	293,280	26.209	0.93%
2022-05-20	2.590	2.586	2.590	2.578	2.626	4,809,900	12,526,331	2.6043	25.90	25.86	25.90	25.78	26.26	480,990	26.043	-3.72%
2022-05-19	2.690	2.670	2.690	2.600	2.718	7,314,100	19,534,478	2.6708	26.90	26.70	26.90	26.00	27.18	731,410	26.708	10.79%
2022-05-18	2.428	2.424	2.500	2.406	2.434	3,771,800	9,125,484	2.4194	24.28	24.24	25.00	24.06	24.34	377,180	24.194	-1.94%
2022-05-17	2.476	2.484	2.490	2.472	2.514	2,243,300	5,599,275	2.4960	24.76	24.84	24.90	24.72	25.14	224,330	24.960	-1.51%
2022-05-16	2.514	2.512	2.514	2.458	2.536	4,123,400	10,319,571	2.5027	25.14	25.12	25.14	24.58	25.36	412,340	25.027	-2.78%
2022-05-13	2.586	2.580	2.586	2.402	2.624	7,055,700	18,360,595	2.6022	25.86	25.80	25.86	24.02	26.24	705,570	26.022	-3.72%
2022-05-12	2.686	2.686	2.700	2.580	2.716	16,170,200	43,125,395	2.6670	26.86	26.86	27.00	25.80	27.16	1,617,020	26.670	8.13%
2022-05-11	2.484	2.482	2.484	2.464	2.500	3,613,800	8,954,946	2.4780	24.84	24.82	24.84	24.64	25.00	361,380	24.780	-0.88%
2022-05-10	2.506	2.500	2.506	2.486	2.576	15,995,979	40,583,430	2.5371	25.06	25.00	25.06	24.86	25.76	1,599,598	25.371	7.19%
2022-05-06	2.338	2.300	2.338	2.272	2.360	12,557,200	29,317,136	2.3347	23.38	23.00	23.38	22.72	23.60	1,255,720	23.347	9.25%
2022-05-05	2.140	2.136	2.150	2.108	2.148	7,819,300	16,567,027	2.1187	21.40	21.36	21.50	21.08	21.48	781,930	21.187	-4.97%
2022-05-04	2.252	2.252	2.264	2.244	2.264	2,142,500	4,826,038	2.2525	22.52	22.52	22.64	22.44	22.64	214,250	22.525	-0.35%
2022-05-03	2.260	2.260	2.262	2.234	2.278	4,728,300	10,668,533	2.2563	22.60	22.60	22.62	22.34	22.78	472,830	22.563	3.39%
2022-04-29	2.186	2.182	2.200	2.168	2.210	5,932,700	12,993,242	2.1901	21.86	21.82	22.00	21.68	22.10	593,270	21.901	-1.26%
2022-04-28	2.214	2.212	2.214	2.200	2.274	5,936,300	13,281,167	2.2373	22.14	22.12	22.14	22.00	22.74	593,630	22.373	-2.64%
2022-04-27	2.274	2.274	2.276	2.250	2.320	11,185,400	25,752,380	2.3023	22.74	22.74	22.76	22.50	23.20	1,118,540	23.023	4.70%
2022-04-26	2.172	2.172	2.174	2.132	2.180	4,964,800	10,681,749	2.1515	21.72	21.72	21.74	21.32	21.80	496,480	21.515	-2.60%
2022-04-25	2.230	2.230	2.242	2.190	2.256	15,174,100	33,927,312	2.2359	22.30	22.30	22.42	21.90	22.56	1,517,410	22.359	6.39%
2022-04-22	2.096	2.094	2.096	2.058	2.122	6,300,000	13,281,889	2.1082	20.96	20.94	20.96	20.58	21.22	630,000	21.082	6.18%
2022-04-21	1.974	1.968	1.974	1.974	2.000	3,308,100	6,577,785	1.9884	19.74	19.68	19.74	19.74	20.00	330,810	19.884	-0.70%
2022-04-20	1.988	1.988	2.000	1.980	2.002	2,896,200	5,766,196	1.9910	19.88	19.88	20.00	19.80	20.02	289,620	19.910	-2.26%
2022-04-19	2.034	2.024	2.034	2.020	2.048	4,924,800	10,001,796	2.0309	20.34	20.24	20.34	20.20	20.48	492,480	20.309	3.99%
2022-04-14	1.956	1.956	1.958	1.940	1.962	5,717,000	11,162,657	1.9525	19.56	19.56	19.58	19.40	19.62	571,700	19.525	-2.78%
2022-04-13	2.012	2.012	2.020	1.994	2.024	4,792,900	9,636,071	2.0105	20.12	20.12	20.20	19.94	20.24	479,290	20.105	-1.18%
2022-04-12	2.036	2.034	2.048	1.970	2.052	7,325,100	14,948,772	2.0408	20.36	20.34	20.48	19.70	20.52	732,510	20.408	4.09%
2022-04-11	1.956	1.950	1.966	1.932	1.972	6,458,800	12,645,653	1.9579	19.56	19.50	19.66	19.32	19.72	645,880	19.579	5.05%
2022-04-08	1.862	1.860	1.864	1.862	1.890	3,027,700	5,673,171	1.8738	18.62	18.60	18.64	18.62	18.90	302,770	18.738	-1.59%
2022-04-07	1.892	1.890	1.896	1.878	1.908	4,171,900	7,916,335	1.8975	18.92	18.90	18.96	18.78	19.08	417,190	18.975	2.83%
2022-04-06	1.840	1.840	1.900	1.816	1.840	3,134,100	5,723,627	1.8262	18.40	18.40	19.00	18.16	18.40	313,410	18.262	1.32%
2022-04-04	1.816	1.816	1.818	1.806	1.822	2,017,100	3,662,119	1.8155	18.16	18.16	18.18	18.06	18.22	201,710	18.155	1.11%
2022-04-01	1.796	1.792	1.800	1.794	1.806	3,852,900	6,936,415	1.8003	17.96	17.92	18.00	17.94	18.06	385,290	18.003	2.98%
2022-03-31	1.744	1.742	1.748	1.736	1.752	3,859,400	6,735,393	1.7452	17.44	17.42	17.48	17.36	17.52	385,940	17.452	0.11%
2022-03-30	1.742	1.742	-	1.720	1.750	3,327,100	5,752,133	1.7289	17.42	17.42	-	17.20	17.50	332,710	17.289	-2.13%
2022-03-29	1.780	1.778	1.780	1.758	1.830	3,332,900	5,945,863	1.7840	17.80	17.78	17.80	17.58	18.30	333,290	17.840	-3.99%
2022-03-28	1.854	1.856	1.860	1.840	1.868	5,810,800	10,804,922	1.8595	18.54	18.56	18.60	18.40	18.68	581,080	18.595	0.87%
2022-03-25	1.838	1.838	1.842	1.832	1.910	11,207,600	20,622,318	1.8400	18.38	18.38	18.42	18.32	19.10	1,120,760	18.400	-3.77%
2022-03-24	1.910	1.908	1.910	1.898	1.926	6,259,000	11,946,711	1.9087	19.10	19.08	19.10	18.98	19.26	625,900	19.087	1.92%
2022-03-23	1.874	1.874	1.876	1.866	1.900	12,867,121	24,085,875	1.8719	18.74	18.74	18.76	18.66	19.00	1,286,712	18.719	-3.70%
2022-03-22	1.946	1.946	1.952	1.944	1.968	6,294,900	12,337,085	1.9599	19.46	19.46	19.52	19.44	19.68	629,490	19.599	-0.41%
2022-03-21	1.954	1.954	1.958	1.902	1.966	14,920,500	29,179,798	1.9557	19.54	19.54	19.58	19.02	19.66	1,492,050	19.557	-4.50%
2022-03-18	2.046	2.044	2.058	2.040	2.062	5,600,900	11,501,232	2.0535	20.46	20.44	20.58	20.40	20.62	560,090	20.535	-0.78%
2022-03-17	2.062	2.064	2.076	2.048	2.084	14,501,500	29,967,204	2.0665	20.62	20.64	20.76	20.48	20.84	1,450,150	20.665	-5.50%
2022-03-16	2.182	2.182	2.190	2.180	2.248	9,133,000	20,243,322	2.2165	21.82	21.82	21.90	21.80	22.48	913,300	22.165	-9.23%
2022-03-15	2.404	2.396	2.404	2.350	2.414	13,369,800	31,755,487	2.3752	24.04	23.96	24.04	23.50	24.14	1,336,980	23.752	5.35%
2022-03-14	2.282	2.280	2.286	2.266	2.304	6,705,700	15,322,381	2.2850	22.82	22.80	22.86	22.66	23.04	670,570	22.850	3.54%
2022-03-11	2.204	2.200	2.222	2.184	2.248	4,844,400	10,746,586	2.2184	22.04	22.00	22.22	21.84	22.48	484,440	22.184	1.75%
2022-03-10	2.166	2.160	2.180	2.152	2.180	3,105,500	6,726,669	2.1661	21.66	21.60	21.80	21.52	21.80	310,550	21.661	-4.92%
2022-03-09	2.278	2.278	2.280	2.264	2.342	6,419,800	14,768,517	2.3005	22.78	22.78	22.80	22.64	23.42	641,980	23.005	-3.47%
2022-03-08	2.360	2.360	2.362	2.262	2.376	8,338,100	19,470,525	2.3351	23.60	23.60	23.62	22.62	23.76	833,810	23.351	5.73%
2022-03-07	2.232	2.224	2.234	2.194	2.236	7,298,900	16,211,653	2.2211	22.32	22.24	22.34	21.94	22.36	729,890	22.211	5.98%
2022-03-04	2.106	2.104	2.108	2.096	2.190	6,092,200	12,898,608	2.1172	21.06	21.04	21.08	20.96	21.90	609,220	21.172	3.44%
2022-03-03	2.036	2.038	2.040	2.024	2.044	3,046,700	6,195,688	2.0336	20.36	20.38	20.40	20.24	20.44	304,670	20.336	-3.42%
2022-03-02	2.108	2.090	2.108	2.074	2.126	7,604,500	16,004,241	2.1046	21.08	20.90	21.08	20.74	21.26	760,450	21.046	4.25%
2022-03-01	2.022	2.018	2.040	2.004	2.080	9,379,700	18,995,439	2.0252	20.22	20.18	20.40	20.04	20.80	937,970	20.252	-3.62%
2022-02-28	2.098	2.098	2.116	2.094	2.164	4,158,700	8,834,089	2.1242	20.98	20.98	21.16	20.94	21.64	415,870	21.242	-2.33%
2022-02-25	2.148	2.148	2.176	2.118	2.214	7,043,600	15,106,542	2.1447	21.48	21.48	21.76	21.18	22.14	704,360	21.447	-10.50%
2022-02-24	2.400	2.398	2.400	2.246	2.420	29,127,500	68,329,083	2.3459	24.00	23.98	24.00	22.46	24.20	2,912,750	23.459	13.10%
2022-02-23	2.122	2.118	2.134	2.116	2.200	3,488,600	7,406,675	2.1231	21.22	21.18	21.34	21.16	22.00	348,860	21.231	-4.67%
2022-02-22	2.226	2.216	2.226	2.154	2.226	9,507,900	20,969,391	2.2055	22.26	22.16	22.26	21.54	22.26	950,790	22.055	7.02%
2022-02-21	2.080	2.080	2.090	2.042	2.108	4,692,000	9,824,289	2.0938	20.80	20.80	20.90	20.42	21.08	469,200	20.938	1.86%
2022-02-18	2.042	2.040	2.042	2.024	2.068	3,528,500	7,195,717	2.0393	20.42	20.40	20.42	20.24	20.68	352,850	20.393	3.97%
2022-02-17	1.964	1.954	1.976	1.946	1.980	1,888,400	3,711,205	1.9653	19.64	19.54	19.76	19.46	19.80	188,840	19.653	0.61%
2022-02-16	1.952	1.950	1.956	1.950	1.962	3,187,800	6,234,033	1.9556	19.52	19.50	19.56	19.50	19.62	318,780	19.556	-4.59%
2022-02-15	2.046	2.042	2.050	2.026	2.054	1,753,600	3,574,804	2.0386	20.46	20.42	20.50	20.26	20.54	175,360	20.386	0.20%
2022-02-14	2.042	2.040	2.054	2.038	2.060	4,905,200	10,056,782	2.0502	20.42	20.40	20.54	20.38	20.60	490,520	20.502	4.40%
2022-02-11	1.956	1.950	1.958	1.932	1.978	5,251,800	10,242,383	1.9503	19.56	19.50	19.58	19.32	19.78	525,180	19.503	5.73%
2022-02-10	1.850	1.848	1.872	1.848	1.902	5,109,900	9,486,336	1.8565	18.50	18.48	18.72	18.48	19.02	510,990	18.565	-3.34%
2022-02-09	1.914	1.914	1.940	1.900	1.918	2,251,400	4,299,631	1.9098	19.14	19.14	19.40	19.00	19.18	225,140	19.098	-2.94%
2022-02-08	1.972	1.970	1.980	1.962	1.976	2,344,000	4,615,880	1.9692	19.72	19.70	19.80	19.62	19.76	234,400	19.692	2.18%
2022-02-07	1.930	1.928	1.946	1.924	1.960	1,895,400	3,678,338	1.9407	19.30	19.28	19.46	19.24	19.60	189,540	19.407	-0.62%
2022-02-04	1.942	1.922	1.942	1.904	1.948	5,257,700	10,099,254	1.9209	19.42	19.22	19.42	19.04	19.48	525,770	19.209	-2.90%
2022-01-31	2.000	2.000	2.002	1.996	2.028	2,754,900	5,541,431	2.0115	20.00	20.00	20.02	19.96	20.28	275,490	20.115	-4.85%
2022-01-28	2.102	2.104	2.114	2.092	2.120	6,624,400	13,945,922	2.1052	21.02	21.04	21.14	20.92	21.20	662,440	21.052	-2.78%
2022-01-27	2.162	2.154	2.162	2.104	2.190	8,483,600	18,343,625	2.1622	21.62	21.54	21.62	21.04	21.90	848,360	21.622	4.34%
2022-01-26	2.072	2.050	2.072	2.072	2.100	6,348,400	13,237,514	2.0852	20.72	20.50	20.72	20.72	21.00	634,840	20.852	-0.10%
2022-01-25	2.074	2.064	2.072	2.044	2.100	12,296,100	25,396,424	2.0654	20.74	20.64	20.72	20.44	21.00	1,229,610	20.654	3.70%
2022-01-24	2.000	1.998	2.000	1.952	2.012	7,851,800	15,660,345	1.9945	20.00	19.98	20.00	19.52	20.12	785,180	19.945	3.09%
2022-01-21	1.940	1.936	1.944	1.940	1.980	7,944,200	15,556,534	1.9582	19.40	19.36	19.44	19.40	19.80	794,420	19.582	4.98%
2022-01-20	1.848	1.840	1.856	1.842	1.872	6,234,700	11,583,154	1.8579	18.48	18.40	18.56	18.42	18.72	623,470	18.579	-0.96%
2022-01-19	1.866	1.856	1.866	1.802	1.868	6,121,800	11,310,022	1.8475	18.66	18.56	18.66	18.02	18.68	612,180	18.475	4.83%
2022-01-18	1.780	1.780	1.782	1.744	1.784	2,461,700	4,335,512	1.7612	17.80	17.80	17.82	17.44	17.84	246,170	17.612	1.60%
2022-01-17	1.752	1.748	1.756	1.748	1.766	1,297,800	2,279,496	1.7564	17.52	17.48	17.56	17.48	17.66	129,780	17.564	-0.79%
2022-01-14	1.766	1.766	1.768	1.756	1.784	3,340,700	5,917,239	1.7713	17.66	17.66	17.68	17.56	17.84	334,070	17.713	4.25%
2022-01-13	1.694	1.688	1.690	1.688	1.698	1,623,100	2,751,142	1.6950	16.94	16.88	16.90	16.88	16.98	162,310	16.950	0.24%
2022-01-12	1.690	1.686	1.692	1.686	1.704	1,959,300	3,319,194	1.6941	16.90	16.86	16.92	16.86	17.04	195,930	16.941	-2.99%
2022-01-11	1.742	1.742	1.760	1.742	1.758	2,043,800	3,573,168	1.7483	17.42	17.42	17.60	17.42	17.58	204,380	17.483	0.23%
2022-01-10	1.738	1.720	1.738	1.734	1.760	3,386,800	5,914,800	1.7464	17.38	17.20	17.38	17.34	17.60	338,680	17.464	1.16%
2022-01-07	1.718	1.718	1.720	1.698	1.718	2,157,900	3,686,217	1.7082	17.18	17.18	17.20	16.98	17.18	215,790	17.082	-0.23%
2022-01-06	1.722	1.720	1.724	1.662	1.742	6,154,600	10,579,700	1.7190	17.22	17.20	17.24	16.62	17.42	615,460	17.190	6.03%
2022-01-05	1.624	1.622	1.632	1.600	1.632	3,483,900	5,664,572	1.6259	16.24	16.22	16.32	16.00	16.32	348,390	16.259	3.70%
2022-01-04	1.566	1.564	1.570	1.564	1.576	1,055,200	1,657,583	1.5709	15.66	15.64	15.70	15.64	15.76	105,520	15.709	-1.76%
2022-01-03	1.594	1.592	1.594	1.588	1.594	1,564,100	2,488,810	1.5912	15.94	15.92	15.94	15.88	15.94	156,410	15.912	-0.13%
2021-12-31	1.596	1.594	1.596	1.590	1.598	678,600	1,080,900	1.5928	15.96	15.94	15.96	15.90	15.98	67,860	15.928	1.40%
2021-12-30	1.574	1.574	1.580	1.572	1.580	1,900,300	2,996,512	1.5769	15.74	15.74	15.80	15.72	15.80	190,030	15.769	0.77%
2021-12-29	1.562	1.566	1.572	1.560	1.572	3,784,100	5,922,303	1.5650	15.62	15.66	15.72	15.60	15.72	378,410	15.650	-0.26%
2021-12-28	1.566	1.562	1.570	1.562	1.580	3,150,000	4,929,730	1.5650	15.66	15.62	15.70	15.62	15.80	315,000	15.650	-3.45%
2021-12-24	1.622	1.622	1.624	1.612	1.632	563,300	914,071	1.6227	16.22	16.22	16.24	16.12	16.32	56,330	16.227	-0.98%
2021-12-23	1.638	1.636	1.650	1.636	1.642	2,244,300	3,679,314	1.6394	16.38	16.36	16.50	16.36	16.42	224,430	16.394	-2.96%
2021-12-22	1.688	1.686	1.690	1.680	1.692	906,800	1,528,137	1.6852	16.88	16.86	16.90	16.80	16.92	90,680	16.852	-2.09%
2021-12-21	1.724	1.722	1.728	1.716	1.760	3,275,500	5,650,938	1.7252	17.24	17.22	17.28	17.16	17.60	327,550	17.252	-3.15%
2021-12-20	1.780	1.770	1.780	1.732	1.780	4,668,200	8,235,840	1.7642	17.80	17.70	17.80	17.32	17.80	466,820	17.642	3.97%
2021-12-17	1.712	1.708	1.718	1.702	1.728	4,744,300	8,109,222	1.7093	17.12	17.08	17.18	17.02	17.28	474,430	17.093	6.73%
2021-12-16	1.604	1.600	1.604	1.596	1.626	4,448,700	7,174,881	1.6128	16.04	16.00	16.04	15.96	16.26	444,870	16.128	-5.54%
2021-12-15	1.698	1.696	1.706	1.696	1.708	2,800,000	4,768,773	1.7031	16.98	16.96	17.06	16.96	17.08	280,000	17.031	2.04%
2021-12-14	1.664	1.662	1.664	1.654	1.668	2,275,500	3,792,474	1.6667	16.64	16.62	16.64	16.54	16.68	227,550	16.667	3.10%
2021-12-13	1.614	1.612	1.616	1.604	1.614	1,577,800	2,537,067	1.6080	16.14	16.12	16.16	16.04	16.14	157,780	16.080	-2.42%
2021-12-10	1.654	1.650	1.658	1.612	1.658	1,911,600	3,156,631	1.6513	16.54	16.50	16.58	16.12	16.58	191,160	16.513	2.86%
2021-12-09	1.608	1.606	1.616	1.604	1.616	2,270,600	3,657,993	1.6110	16.08	16.06	16.16	16.04	16.16	227,060	16.110	-0.37%
2021-12-08	1.614	1.610	1.616	1.606	1.618	4,688,000	7,555,839	1.6117	16.14	16.10	16.16	16.06	16.18	468,800	16.117	-4.83%
2021-12-07	1.696	1.694	1.700	1.696	1.726	4,774,400	8,175,726	1.7124	16.96	16.94	17.00	16.96	17.26	477,440	17.124	-3.20%
2021-12-06	1.752	1.750	1.752	1.732	1.760	3,433,800	6,017,901	1.7525	17.52	17.50	17.52	17.32	17.60	343,380	17.525	3.42%
2021-12-03	1.694	1.686	1.714	1.688	1.720	2,387,900	4,072,148	1.7053	16.94	16.86	17.14	16.88	17.20	238,790	17.053	-0.94%
2021-12-02	1.710	1.698	1.710	1.696	1.710	5,465,700	9,320,898	1.7053	17.10	16.98	17.10	16.96	17.10	546,570	17.053	5.69%
2021-12-01	1.618	1.614	1.634	1.614	1.648	7,799,300	12,696,412	1.6279	16.18	16.14	16.34	16.14	16.48	779,930	16.279	-1.10%
2021-11-30	1.636	1.630	1.640	1.610	1.650	11,315,500	18,404,171	1.6265	16.36	16.30	16.40	16.10	16.50	1,131,550	16.265	-1.45%
2021-11-29	1.660	1.654	1.660	1.650	1.688	4,152,700	6,880,742	1.6569	16.60	16.54	16.60	16.50	16.88	415,270	16.569	-0.12%
2021-11-26	1.662	1.664	1.690	1.636	1.662	4,910,500	8,117,015	1.6530	16.62	16.64	16.90	16.36	16.62	491,050	16.530	2.47%
2021-11-25	1.622	1.618	1.624	1.618	1.630	2,168,500	3,525,486	1.6258	16.22	16.18	16.24	16.18	16.30	216,850	16.258	-0.98%
2021-11-24	1.638	1.600	1.640	1.630	1.646	2,715,900	4,452,441	1.6394	16.38	16.00	16.40	16.30	16.46	271,590	16.394	0.24%
2021-11-23	1.634	1.634	1.642	1.622	1.644	2,792,400	4,560,002	1.6330	16.34	16.34	16.42	16.22	16.44	279,240	16.330	3.42%
2021-11-22	1.580	1.578	1.582	1.578	1.582	1,905,400	3,008,971	1.5792	15.80	15.78	15.82	15.78	15.82	190,540	15.792	-0.75%
2021-11-19	1.592	1.590	1.594	1.586	1.624	3,027,800	4,824,214	1.5933	15.92	15.90	15.94	15.86	16.24	302,780	15.933	-2.33%
2021-11-18	1.630	1.628	1.636	1.630	1.636	1,422,300	2,323,946	1.6339	16.30	16.28	16.36	16.30	16.36	142,230	16.339	-0.73%
2021-11-17	1.642	1.642	1.650	1.640	1.650	1,003,900	1,649,321	1.6429	16.42	16.42	16.50	16.40	16.50	100,390	16.429	-1.32%
2021-11-16	1.664	1.662	1.666	1.658	1.668	1,100,600	1,830,554	1.6632	16.64	16.62	16.66	16.58	16.68	110,060	16.632	0.24%
2021-11-15	1.660	1.658	-	1.656	1.662	739,400	1,226,832	1.6592	16.60	16.58	-	16.56	16.62	73,940	16.592	-2.24%
2021-11-12	1.698	1.694	1.700	1.688	1.700	1,736,100	2,937,409	1.6920	16.98	16.94	17.00	16.88	17.00	173,610	16.920	-0.24%
2021-11-11	1.702	1.670	1.704	1.696	1.710	2,087,700	3,555,477	1.7031	17.02	16.70	17.04	16.96	17.10	208,770	17.031	2.53%
2021-11-10	1.660	1.658	1.678	1.658	1.680	2,155,100	3,601,791	1.6713	16.60	16.58	16.78	16.58	16.80	215,510	16.713	0.97%
2021-11-09	1.644	1.642	1.646	1.640	1.648	1,555,700	2,557,041	1.6437	16.44	16.42	16.46	16.40	16.48	155,570	16.437	0.00%
2021-11-08	1.644	1.642	1.646	1.642	1.650	1,879,800	3,094,861	1.6464	16.44	16.42	16.46	16.42	16.50	187,980	16.464	0.24%
2021-11-05	1.640	1.638	1.640	1.636	1.662	3,723,200	6,108,797	1.6407	16.40	16.38	16.40	16.36	16.62	372,320	16.407	-1.91%
2021-11-04	1.672	1.670	1.672	1.670	1.682	4,879,400	8,163,173	1.6730	16.72	16.70	16.72	16.70	16.82	487,940	16.730	-2.68%
2021-11-03	1.718	1.718	1.720	1.712	1.730	2,082,100	3,576,779	1.7179	17.18	17.18	17.20	17.12	17.30	208,210	17.179	-1.04%
2021-11-02	1.736	1.732	-	1.732	1.740	2,358,300	4,090,668	1.7346	17.36	17.32	-	17.32	17.40	235,830	17.346	0.00%
2021-11-01	1.736	1.734	1.736	1.732	1.786	3,260,400	5,659,606	1.7359	17.36	17.34	17.36	17.32	17.86	326,040	17.359	-2.80%
2021-10-29	1.786	1.782	1.788	1.778	1.792	2,778,600	4,958,631	1.7846	17.86	17.82	17.88	17.78	17.92	277,860	17.846	-0.11%
2021-10-28	1.788	1.788	1.798	1.788	1.800	2,335,800	4,189,085	1.7934	17.88	17.88	17.98	17.88	18.00	233,580	17.934	-1.00%
2021-10-27	1.806	1.804	1.810	1.802	1.816	1,393,400	2,525,247	1.8123	18.06	18.04	18.10	18.02	18.16	139,340	18.123	0.56%
2021-10-26	1.796	1.794	1.796	1.796	1.810	5,267,000	9,491,035	1.8020	17.96	17.94	17.96	17.96	18.10	526,700	18.020	-3.02%
2021-10-25	1.852	1.850	1.858	1.850	1.866	3,915,900	7,286,453	1.8607	18.52	18.50	18.58	18.50	18.66	391,590	18.607	0.54%
2021-10-22	1.842	1.840	1.850	1.840	1.848	2,191,200	4,040,492	1.8440	18.42	18.40	18.50	18.40	18.48	219,120	18.440	-0.86%
2021-10-21	1.858	1.856	1.880	1.854	1.868	1,130,300	2,105,812	1.8631	18.58	18.56	18.80	18.54	18.68	113,030	18.631	0.32%
2021-10-20	1.852	1.848	1.910	1.844	1.854	2,313,100	4,277,566	1.8493	18.52	18.48	19.10	18.44	18.54	231,310	18.493	-0.96%
2021-10-19	1.870	1.866	1.870	1.862	1.880	4,024,400	7,531,970	1.8716	18.70	18.66	18.70	18.62	18.80	402,440	18.716	-3.11%
2021-10-18	1.930	1.926	1.982	1.918	1.936	1,083,100	2,087,313	1.9272	19.30	19.26	19.82	19.18	19.36	108,310	19.272	-0.31%
2021-10-15	1.936	1.930	1.938	1.922	1.964	6,958,400	13,439,777	1.9314	19.36	19.30	19.38	19.22	19.64	695,840	19.314	-5.38%
2021-10-12	2.046	2.046	2.050	2.046	2.066	2,749,200	5,649,648	2.0550	20.46	20.46	20.50	20.46	20.66	274,920	20.550	0.99%
2021-10-11	2.026	2.022	2.026	2.014	2.030	3,614,600	7,308,699	2.0220	20.26	20.22	20.26	20.14	20.30	361,460	20.220	1.50%
2021-10-08	1.996	1.994	2.142	1.974	2.000	2,754,900	5,477,288	1.9882	19.96	19.94	21.42	19.74	20.00	275,490	19.882	0.30%
2021-10-07	1.990	1.986	1.990	1.986	2.050	9,354,700	18,604,548	1.9888	19.90	19.86	19.90	19.86	20.50	935,470	19.888	-5.15%
2021-10-06	2.098	2.096	2.098	2.060	2.100	4,402,501	9,193,293	2.0882	20.98	20.96	20.98	20.60	21.00	440,250	20.882	-0.19%
2021-10-05	2.102	2.094	2.106	2.088	2.124	5,209,300	10,983,454	2.1084	21.02	20.94	21.06	20.88	21.24	520,930	21.084	2.54%
2021-10-04	2.050	2.048	2.050	2.024	2.060	4,150,800	8,469,083	2.0403	20.50	20.48	20.50	20.24	20.60	415,080	20.403	2.40%
2021-09-30	2.002	2.000	2.008	1.996	2.020	1,971,600	3,951,288	2.0041	20.02	20.00	20.08	19.96	20.20	197,160	20.041	0.91%
2021-09-29	1.984	1.984	2.000	1.980	2.022	6,640,900	13,296,564	2.0022	19.84	19.84	20.00	19.80	20.22	664,090	20.022	1.02%
2021-09-28	1.964	1.962	1.970	1.916	1.966	5,649,700	10,950,257	1.9382	19.64	19.62	19.70	19.16	19.66	564,970	19.382	4.47%
2021-09-27	1.880	1.878	1.956	1.866	1.880	1,498,600	2,805,929	1.8724	18.80	18.78	19.56	18.66	18.80	149,860	18.724	-1.57%
2021-09-24	1.910	1.898	1.980	1.886	1.912	2,750,100	5,222,791	1.8991	19.10	18.98	19.80	18.86	19.12	275,010	18.991	0.42%
2021-09-23	1.902	1.900	1.902	1.902	1.922	4,727,500	9,022,972	1.9086	19.02	19.00	19.02	19.02	19.22	472,750	19.086	-1.45%
2021-09-21	1.930	1.932	1.934	1.930	1.966	3,289,600	6,416,017	1.9504	19.30	19.32	19.34	19.30	19.66	328,960	19.504	0.42%
2021-09-20	1.922	1.920	1.930	1.894	1.926	4,859,300	9,292,734	1.9124	19.22	19.20	19.30	18.94	19.26	485,930	19.124	4.12%
2021-09-17	1.846	1.844	1.850	1.840	1.856	1,366,000	2,522,340	1.8465	18.46	18.44	18.50	18.40	18.56	136,600	18.465	-0.22%
2021-09-16	1.850	1.848	1.868	1.844	1.856	3,228,200	5,980,215	1.8525	18.50	18.48	18.68	18.44	18.56	322,820	18.525	-0.96%
2021-09-15	1.868	1.866	1.868	1.866	1.878	6,925,700	12,963,083	1.8717	18.68	18.66	18.68	18.66	18.78	692,570	18.717	-0.11%
2021-09-14	1.870	1.868	1.870	1.858	1.874	4,632,100	8,623,505	1.8617	18.70	18.68	18.70	18.58	18.74	463,210	18.617	0.86%
2021-09-13	1.854	1.852	1.864	1.850	1.870	3,107,500	5,780,530	1.8602	18.54	18.52	18.64	18.50	18.70	310,750	18.602	1.64%
2021-09-10	1.824	1.822	1.824	1.822	1.832	1,662,900	3,038,788	1.8274	18.24	18.22	18.24	18.22	18.32	166,290	18.274	-0.33%
2021-09-09	1.830	1.826	1.840	1.824	1.838	4,914,600	8,995,627	1.8304	18.30	18.26	18.40	18.24	18.38	491,460	18.304	0.55%
2021-09-08	1.820	1.806	1.820	1.804	1.824	2,919,300	5,287,991	1.8114	18.20	18.06	18.20	18.04	18.24	291,930	18.114	0.78%
2021-09-07	1.806	1.802	1.806	1.804	1.808	662,300	1,195,835	1.8056	18.06	18.02	18.06	18.04	18.08	66,230	18.056	0.11%
2021-09-06	1.804	1.802	1.806	1.800	1.816	2,477,400	4,481,769	1.8091	18.04	18.02	18.06	18.00	18.16	247,740	18.091	-0.99%
2021-09-03	1.822	1.818	1.840	1.818	1.824	1,369,700	2,494,756	1.8214	18.22	18.18	18.40	18.18	18.24	136,970	18.214	0.22%
2021-09-02	1.818	1.818	1.820	1.818	1.826	3,713,700	6,771,139	1.8233	18.18	18.18	18.20	18.18	18.26	371,370	18.233	-0.11%
2021-09-01	1.820	1.818	1.828	1.816	1.830	2,685,800	4,889,870	1.8206	18.20	18.18	18.28	18.16	18.30	268,580	18.206	0.22%
2021-08-31	1.816	1.812	1.820	1.810	1.830	5,791,100	10,513,070	1.8154	18.16	18.12	18.20	18.10	18.30	579,110	18.154	-2.68%
2021-08-30	1.866	1.866	1.868	1.866	1.884	1,883,200	3,517,096	1.8676	18.66	18.66	18.68	18.66	18.84	188,320	18.676	-1.48%
2021-08-27	1.894	1.884	1.902	1.894	1.906	1,376,400	2,612,300	1.8979	18.94	18.84	19.02	18.94	19.06	137,640	18.979	0.00%
2021-08-26	1.894	1.892	2.108	1.890	1.900	1,527,500	2,894,093	1.8947	18.94	18.92	21.08	18.90	19.00	152,750	18.947	0.53%
2021-08-25	1.884	1.882	1.890	1.882	1.890	1,516,600	2,860,348	1.8860	18.84	18.82	18.90	18.82	18.90	151,660	18.860	-0.11%
2021-08-24	1.886	1.884	1.886	1.884	1.918	4,013,800	7,597,053	1.8927	18.86	18.84	18.86	18.84	19.18	401,380	18.927	-3.28%
2021-08-23	1.950	1.946	1.950	1.942	1.954	4,078,800	7,930,305	1.9443	19.50	19.46	19.50	19.42	19.54	407,880	19.443	-3.27%
2021-08-20	2.016	2.002	2.016	1.998	2.020	3,907,300	7,838,579	2.0061	20.16	20.02	20.16	19.98	20.20	390,730	20.061	-1.95%
2021-08-19	2.056	2.056	2.058	2.016	2.056	6,972,800	14,200,559	2.0366	20.56	20.56	20.58	20.16	20.56	697,280	20.366	3.52%
2021-08-18	1.986	1.978	1.988	1.976	1.990	4,137,700	8,218,370	1.9862	19.86	19.78	19.88	19.76	19.90	413,770	19.862	1.12%
2021-08-17	1.964	1.966	2.064	1.952	1.968	2,238,000	4,383,903	1.9588	19.64	19.66	20.64	19.52	19.68	223,800	19.588	0.51%
2021-08-16	1.954	1.950	1.964	1.950	1.960	1,673,400	3,269,949	1.9541	19.54	19.50	19.64	19.50	19.60	167,340	19.541	-0.20%
2021-08-13	1.958	1.958	2.064	1.958	1.964	2,268,400	4,451,061	1.9622	19.58	19.58	20.64	19.58	19.64	226,840	19.622	-1.31%
2021-08-12	1.984	1.978	1.986	1.978	1.984	1,234,800	2,446,602	1.9814	19.84	19.78	19.86	19.78	19.84	123,480	19.814	0.30%
2021-08-11	1.978	1.974	2.000	1.970	1.980	968,300	1,912,353	1.9750	19.78	19.74	20.00	19.70	19.80	96,830	19.750	1.54%
2021-08-10	1.948	1.946	1.958	1.946	1.956	1,430,600	2,789,727	1.9500	19.48	19.46	19.58	19.46	19.56	143,060	19.500	-0.71%
2021-08-09	1.962	1.960	1.976	1.962	1.976	2,818,500	5,553,662	1.9704	19.62	19.60	19.76	19.62	19.76	281,850	19.704	0.93%
2021-08-06	1.944	1.942	1.944	1.938	1.944	3,210,400	6,227,055	1.9397	19.44	19.42	19.44	19.38	19.44	321,040	19.397	-0.72%
2021-08-05	1.958	1.956	2.064	1.956	1.962	1,452,900	2,845,283	1.9583	19.58	19.56	20.64	19.56	19.62	145,290	19.583	-0.51%
2021-08-04	1.968	1.968	2.064	1.964	1.974	2,724,400	5,361,100	1.9678	19.68	19.68	20.64	19.64	19.74	272,440	19.678	-0.91%
2021-08-03	1.986	1.980	1.992	1.984	1.996	6,323,300	12,568,751	1.9877	19.86	19.80	19.92	19.84	19.96	632,330	19.877	0.61%
2021-08-02	1.974	1.972	1.976	1.970	1.984	9,012,100	17,821,754	1.9775	19.74	19.72	19.76	19.70	19.84	901,210	19.775	-2.76%
2021-07-30	2.030	2.022	2.030	2.010	2.032	3,357,300	6,799,172	2.0252	20.30	20.22	20.30	20.10	20.32	335,730	20.252	2.42%
2021-07-29	1.982	1.978	1.992	1.978	1.996	3,218,800	6,400,821	1.9886	19.82	19.78	19.92	19.78	19.96	321,880	19.886	-1.00%
2021-07-28	2.002	2.002	2.012	1.996	2.014	5,752,300	11,516,563	2.0021	20.02	20.02	20.12	19.96	20.14	575,230	20.021	1.83%
2021-07-27	1.966	1.962	1.966	1.954	1.972	7,035,500	13,804,237	1.9621	19.66	19.62	19.66	19.54	19.72	703,550	19.621	0.10%
2021-07-26	1.964	1.964	2.000	1.956	1.978	9,253,700	18,140,641	1.9604	19.64	19.64	20.00	19.56	19.78	925,370	19.604	-1.21%
2021-07-23	1.988	1.988	2.000	1.986	2.000	2,718,600	5,408,629	1.9895	19.88	19.88	20.00	19.86	20.00	271,860	19.895	-1.58%
2021-07-22	2.020	2.018	2.028	2.018	2.030	3,815,400	7,713,178	2.0216	20.20	20.18	20.28	20.18	20.30	381,540	20.216	-1.94%
2021-07-21	2.060	2.056	2.066	2.056	2.070	6,402,300	13,195,921	2.0611	20.60	20.56	20.66	20.56	20.70	640,230	20.611	-1.72%
2021-07-20	2.096	2.096	2.100	2.084	2.098	3,950,000	8,264,922	2.0924	20.96	20.96	21.00	20.84	20.98	395,000	20.924	0.48%
2021-07-19	2.086	2.082	2.088	2.078	2.092	5,232,100	10,922,763	2.0876	20.86	20.82	20.88	20.78	20.92	523,210	20.876	2.36%
2021-07-16	2.038	2.038	2.044	2.038	2.058	2,861,900	5,866,598	2.0499	20.38	20.38	20.44	20.38	20.58	286,190	20.499	1.60%
2021-07-15	2.006	2.006	2.012	2.004	2.026	2,916,700	5,858,607	2.0086	20.06	20.06	20.12	20.04	20.26	291,670	20.086	-0.99%
2021-07-14	2.026	2.024	2.026	2.016	2.026	2,249,400	4,545,949	2.0210	20.26	20.24	20.26	20.16	20.26	224,940	20.210	0.10%
2021-07-13	2.024	2.020	2.040	2.018	2.026	1,830,100	3,698,247	2.0208	20.24	20.20	20.40	20.18	20.26	183,010	20.208	-0.88%
2021-07-12	2.042	2.038	2.042	2.032	2.042	1,150,600	2,345,100	2.0382	20.42	20.38	20.42	20.32	20.42	115,060	20.382	-1.16%
2021-07-09	2.066	2.064	2.072	2.058	2.086	2,843,000	5,895,281	2.0736	20.66	20.64	20.72	20.58	20.86	284,300	20.736	-0.29%
2021-07-08	2.072	2.072	2.074	2.040	2.082	5,131,600	10,558,618	2.0576	20.72	20.72	20.74	20.40	20.82	513,160	20.576	1.97%
2021-07-07	2.032	2.030	2.054	2.032	2.054	3,582,100	7,323,998	2.0446	20.32	20.30	20.54	20.32	20.54	358,210	20.446	-1.93%
2021-07-06	2.072	2.070	2.086	2.070	2.078	3,166,500	6,567,245	2.0740	20.72	20.70	20.86	20.70	20.78	316,650	20.740	-0.10%
2021-07-05	2.074	2.074	2.076	2.066	2.096	1,554,500	3,219,798	2.0713	20.74	20.74	20.76	20.66	20.96	155,450	20.713	-1.61%
2021-07-02	2.108	2.104	2.140	2.104	2.126	2,373,100	5,027,294	2.1185	21.08	21.04	21.40	21.04	21.26	237,310	21.185	0.09%
2021-06-30	2.106	2.104	2.108	2.102	2.108	2,380,100	5,009,460	2.1047	21.06	21.04	21.08	21.02	21.08	238,010	21.047	-1.22%
2021-06-29	2.132	2.130	2.150	2.128	2.136	4,286,500	9,141,148	2.1325	21.32	21.30	21.50	21.28	21.36	428,650	21.325	-1.57%
2021-06-28	2.166	2.162	2.170	2.162	2.174	2,313,200	5,011,831	2.1666	21.66	21.62	21.70	21.62	21.74	231,320	21.666	-0.18%
2021-06-25	2.170	2.168	2.170	2.166	2.180	2,541,000	5,519,762	2.1723	21.70	21.68	21.70	21.66	21.80	254,100	21.723	-0.64%
2021-06-24	2.184	2.180	2.184	2.184	2.192	1,391,900	3,046,016	2.1884	21.84	21.80	21.84	21.84	21.92	139,190	21.884	-0.82%
2021-06-23	2.202	2.200	2.214	2.186	2.202	5,742,700	12,598,599	2.1938	22.02	22.00	22.14	21.86	22.02	574,270	21.938	-2.65%
2021-06-22	2.262	2.260	2.300	2.236	2.264	1,200,700	2,694,857	2.2444	22.62	22.60	23.00	22.36	22.64	120,070	22.444	0.35%
2021-06-21	2.254	2.250	2.274	2.248	2.288	2,605,100	5,938,110	2.2794	22.54	22.50	22.74	22.48	22.88	260,510	22.794	1.08%
2021-06-18	2.230	2.226	2.322	2.220	2.232	6,715,400	14,943,996	2.2253	22.30	22.26	23.22	22.20	22.32	671,540	22.253	-3.96%
2021-06-17	2.322	2.318	2.322	2.312	2.328	2,402,500	5,572,768	2.3196	23.22	23.18	23.22	23.12	23.28	240,250	23.196	2.02%
2021-06-16	2.276	2.260	2.278	2.272	2.280	3,141,400	7,152,129	2.2767	22.76	22.60	22.78	22.72	22.80	314,140	22.767	1.52%
2021-06-15	2.242	2.240	2.254	2.238	2.250	6,108,500	13,709,879	2.2444	22.42	22.40	22.54	22.38	22.50	610,850	22.444	-2.69%
2021-06-11	2.304	2.304	2.342	2.292	2.346	4,197,900	9,648,092	2.2983	23.04	23.04	23.42	22.92	23.46	419,790	22.983	-2.21%
2021-06-10	2.356	2.358	2.400	2.344	2.364	5,144,000	12,099,626	2.3522	23.56	23.58	24.00	23.44	23.64	514,400	23.522	0.34%
2021-06-09	2.348	2.342	2.348	2.344	2.354	916,000	2,152,049	2.3494	23.48	23.42	23.48	23.44	23.54	91,600	23.494	-0.42%
2021-06-08	2.358	2.354	2.394	2.336	2.358	7,178,800	16,841,963	2.3461	23.58	23.54	23.94	23.36	23.58	717,880	23.461	-1.01%
2021-06-07	2.382	2.380	2.430	2.372	2.388	2,213,000	5,259,983	2.3769	23.82	23.80	24.30	23.72	23.88	221,300	23.769	-3.01%
2021-06-04	2.456	2.450	2.460	2.448	2.466	2,142,800	5,265,513	2.4573	24.56	24.50	24.60	24.48	24.66	214,280	24.573	1.91%
2021-06-03	2.410	2.404	2.410	2.390	2.412	1,806,600	4,335,044	2.3996	24.10	24.04	24.10	23.90	24.12	180,660	23.996	-0.33%
2021-06-02	2.418	2.416	2.418	2.406	2.422	813,400	1,962,322	2.4125	24.18	24.16	24.18	24.06	24.22	81,340	24.125	1.17%
2021-06-01	2.390	2.388	2.392	2.386	2.402	706,700	1,692,398	2.3948	23.90	23.88	23.92	23.86	24.02	70,670	23.948	-0.17%
2021-05-31	2.394	2.394	2.398	2.390	2.398	632,600	1,514,892	2.3947	23.94	23.94	23.98	23.90	23.98	63,260	23.947	-0.25%
2021-05-28	2.400	2.394	2.408	2.392	2.408	1,306,600	3,136,965	2.4009	24.00	23.94	24.08	23.92	24.08	130,660	24.009	-0.74%
2021-05-27	2.418	2.416	2.418	2.402	2.422	2,021,300	4,873,372	2.4110	24.18	24.16	24.18	24.02	24.22	202,130	24.110	0.75%
2021-05-26	2.400	2.398	2.480	2.390	2.404	4,530,000	10,839,342	2.3928	24.00	23.98	24.80	23.90	24.04	453,000	23.928	0.42%
2021-05-25	2.390	2.390	2.392	2.384	2.416	4,695,600	11,267,812	2.3997	23.90	23.90	23.92	23.84	24.16	469,560	23.997	-3.63%
2021-05-24	2.480	2.478	2.480	2.476	2.510	1,988,500	4,958,147	2.4934	24.80	24.78	24.80	24.76	25.10	198,850	24.934	0.65%
2021-05-21	2.464	2.460	2.474	2.456	2.472	3,334,900	8,214,524	2.4632	24.64	24.60	24.74	24.56	24.72	333,490	24.632	-4.20%
2021-05-20	2.572	2.568	2.570	2.568	2.592	1,640,200	4,233,435	2.5810	25.72	25.68	25.70	25.68	25.92	164,020	25.810	2.63%
2021-05-18	2.506	2.506	2.522	2.500	2.532	1,674,100	4,212,878	2.5165	25.06	25.06	25.22	25.00	25.32	167,410	25.165	-1.03%
2021-05-17	2.532	2.528	2.578	2.514	2.538	2,774,400	6,998,016	2.5224	25.32	25.28	25.78	25.14	25.38	277,440	25.224	-2.62%
2021-05-14	2.600	2.598	2.612	2.588	2.614	4,743,800	12,324,562	2.5980	26.00	25.98	26.12	25.88	26.14	474,380	25.980	-3.42%
2021-05-13	2.692	2.692	2.698	2.624	2.696	7,441,900	19,896,202	2.6735	26.92	26.92	26.98	26.24	26.96	744,190	26.735	5.40%
2021-05-12	2.554	2.552	2.578	2.550	2.590	3,181,900	8,162,634	2.5653	25.54	25.52	25.78	25.50	25.90	318,190	25.653	-2.07%
2021-05-11	2.608	2.608	2.614	2.560	2.618	10,281,376	26,733,045	2.6001	26.08	26.08	26.14	25.60	26.18	1,028,138	26.001	7.24%
2021-05-10	2.432	2.426	2.442	2.402	2.438	1,461,900	3,526,942	2.4126	24.32	24.26	24.42	24.02	24.38	146,190	24.126	-0.90%
2021-05-07	2.454	2.452	2.478	2.434	2.458	2,086,600	5,100,595	2.4445	24.54	24.52	24.78	24.34	24.58	208,660	24.445	-1.05%
2021-05-06	2.480	2.474	2.480	2.470	2.510	3,285,200	8,199,897	2.4960	24.80	24.74	24.80	24.70	25.10	328,520	24.960	0.57%
2021-05-05	2.466	2.464	2.470	2.462	2.482	3,640,600	8,999,682	2.4720	24.66	24.64	24.70	24.62	24.82	364,060	24.720	2.32%
2021-05-04	2.410	2.404	2.408	2.382	2.414	2,304,600	5,550,179	2.4083	24.10	24.04	24.08	23.82	24.14	230,460	24.083	2.38%
2021-05-03	2.354	2.354	2.368	2.350	2.368	1,949,900	4,601,523	2.3599	23.54	23.54	23.68	23.50	23.68	194,990	23.599	0.00%
2021-04-30	2.354	2.352	2.354	2.348	2.366	2,165,800	5,102,476	2.3559	23.54	23.52	23.54	23.48	23.66	216,580	23.559	1.82%
2021-04-29	2.312	2.310	2.312	2.312	2.322	2,490,200	5,769,215	2.3168	23.12	23.10	23.12	23.12	23.22	249,020	23.168	-1.45%
2021-04-28	2.346	2.340	2.348	2.328	2.350	2,221,200	5,190,666	2.3369	23.46	23.40	23.48	23.28	23.50	222,120	23.369	1.47%
2021-04-27	2.312	2.310	2.314	2.306	2.316	2,353,000	5,439,700	2.3118	23.12	23.10	23.14	23.06	23.16	235,300	23.118	-1.70%
2021-04-26	2.352	2.352	2.390	2.340	2.352	1,160,000	2,721,014	2.3457	23.52	23.52	23.90	23.40	23.52	116,000	23.457	-1.84%
2021-04-23	2.396	2.390	2.412	2.396	2.412	3,972,300	9,541,126	2.4019	23.96	23.90	24.12	23.96	24.12	397,230	24.019	1.96%
2021-04-22	2.350	2.344	2.352	2.344	2.358	1,632,500	3,840,974	2.3528	23.50	23.44	23.52	23.44	23.58	163,250	23.528	-2.33%
2021-04-21	2.406	2.402	2.408	2.402	2.424	2,838,500	6,852,207	2.4140	24.06	24.02	24.08	24.02	24.24	283,850	24.140	2.21%
2021-04-20	2.354	2.340	2.372	2.348	2.364	2,726,900	6,424,264	2.3559	23.54	23.40	23.72	23.48	23.64	272,690	23.559	1.64%
2021-04-19	2.316	2.316	2.320	2.310	2.370	2,306,100	5,347,181	2.3187	23.16	23.16	23.20	23.10	23.70	230,610	23.187	-0.94%
2021-04-16	2.338	2.336	2.368	2.330	2.342	3,342,900	7,811,223	2.3367	23.38	23.36	23.68	23.30	23.42	334,290	23.367	-1.27%
2021-04-15	2.368	2.366	2.384	2.366	2.400	2,351,000	5,607,229	2.3850	23.68	23.66	23.84	23.66	24.00	235,100	23.850	1.11%
2021-04-14	2.342	2.342	2.370	2.336	2.350	3,365,600	7,879,378	2.3412	23.42	23.42	23.70	23.36	23.50	336,560	23.412	-2.42%
2021-04-13	2.400	2.398	2.450	2.392	2.410	1,287,300	3,088,681	2.3993	24.00	23.98	24.50	23.92	24.10	128,730	23.993	0.00%
2021-04-12	2.400	2.396	2.440	2.398	2.424	1,830,100	4,401,198	2.4049	24.00	23.96	24.40	23.98	24.24	183,010	24.049	-0.99%
2021-04-09	2.424	2.424	2.450	2.394	2.436	3,325,200	8,031,790	2.4154	24.24	24.24	24.50	23.94	24.36	332,520	24.154	-0.82%
2021-04-08	2.444	2.438	2.444	2.430	2.476	3,571,000	8,721,192	2.4422	24.44	24.38	24.44	24.30	24.76	357,100	24.422	-1.37%
2021-04-07	2.478	2.480	2.482	2.472	2.500	9,452,400	23,464,708	2.4824	24.78	24.80	24.82	24.72	25.00	945,240	24.824	-5.71%
2021-04-01	2.628	2.626	2.648	2.624	2.672	4,435,600	11,779,747	2.6557	26.28	26.26	26.48	26.24	26.72	443,560	26.557	-4.71%
2021-03-31	2.758	2.758	2.766	2.756	2.774	1,351,900	3,736,210	2.7637	27.58	27.58	27.66	27.56	27.74	135,190	27.637	-0.43%
2021-03-30	2.770	2.760	2.868	2.742	2.774	1,681,500	4,637,996	2.7582	27.70	27.60	28.68	27.42	27.74	168,150	27.582	0.36%
2021-03-29	2.760	2.760	2.800	2.752	2.798	2,657,900	7,359,356	2.7689	27.60	27.60	28.00	27.52	27.98	265,790	27.689	-1.08%
2021-03-26	2.790	2.790	2.800	2.770	2.808	3,974,300	11,100,192	2.7930	27.90	27.90	28.00	27.70	28.08	397,430	27.930	-0.36%
2021-03-25	2.800	2.790	2.800	2.742	2.828	10,106,000	28,326,650	2.8030	28.00	27.90	28.00	27.42	28.28	1,010,600	28.030	3.55%
2021-03-24	2.704	2.702	2.726	2.688	2.712	4,851,100	13,117,736	2.7041	27.04	27.02	27.26	26.88	27.12	485,110	27.041	0.07%
2021-03-23	2.702	2.704	2.820	2.696	2.718	6,320,600	17,096,387	2.7049	27.02	27.04	28.20	26.96	27.18	632,060	27.049	-2.31%
2021-03-22	2.766	2.736	2.800	2.754	2.792	4,166,600	11,516,411	2.7640	27.66	27.36	28.00	27.54	27.92	416,660	27.640	-0.65%
2021-03-19	2.784	2.780	2.800	2.780	2.844	14,492,000	40,687,437	2.8076	27.84	27.80	28.00	27.80	28.44	1,449,200	28.076	2.96%
2021-03-18	2.704	2.704	2.710	2.628	2.714	5,214,400	13,869,670	2.6599	27.04	27.04	27.10	26.28	27.14	521,440	26.599	0.90%
2021-03-17	2.680	2.680	2.700	2.674	2.686	2,366,600	6,343,378	2.6804	26.80	26.80	27.00	26.74	26.86	236,660	26.804	0.07%
2021-03-16	2.678	2.676	2.682	2.660	2.730	6,249,100	16,738,562	2.6786	26.78	26.76	26.82	26.60	27.30	624,910	26.786	-3.67%
2021-03-15	2.780	2.776	2.800	2.730	2.784	3,531,900	9,703,722	2.7475	27.80	27.76	28.00	27.30	27.84	353,190	27.475	0.07%
2021-03-12	2.778	2.784	2.790	2.694	2.784	7,429,900	20,332,783	2.7366	27.78	27.84	27.90	26.94	27.84	742,990	27.366	0.36%
2021-03-11	2.768	2.766	2.768	2.764	2.850	7,201,200	20,251,287	2.8122	27.68	27.66	27.68	27.64	28.50	720,120	28.122	-2.67%
2021-03-10	2.844	2.846	2.890	2.830	2.862	7,226,100	20,570,770	2.8467	28.44	28.46	28.90	28.30	28.62	722,610	28.467	-4.82%
2021-03-09	2.988	2.980	2.988	2.984	3.064	12,243,600	37,036,649	3.0250	29.88	29.80	29.88	29.84	30.64	1,224,360	30.250	-0.47%
2021-03-08	3.002	3.002	3.020	2.900	3.004	13,144,100	38,945,208	2.9629	30.02	30.02	30.20	29.00	30.04	1,314,410	29.629	-1.25%
2021-03-05	3.040	3.040	3.048	3.000	3.080	17,295,700	52,537,765	3.0376	30.40	30.40	30.48	30.00	30.80	1,729,570	30.376	4.25%
2021-03-04	2.916	2.914	2.916	2.882	2.970	9,771,624	28,683,030	2.9353	29.16	29.14	29.16	28.82	29.70	977,162	29.353	8.00%
2021-03-03	2.700	2.690	2.710	2.700	2.740	2,965,200	8,054,545	2.7164	27.00	26.90	27.10	27.00	27.40	296,520	27.164	0.07%
2021-03-02	2.698	2.694	2.700	2.640	2.702	3,758,200	10,032,830	2.6696	26.98	26.94	27.00	26.40	27.02	375,820	26.696	-1.39%
2021-03-01	2.736	2.738	2.760	2.726	2.768	5,719,600	15,738,063	2.7516	27.36	27.38	27.60	27.26	27.68	571,960	27.516	-5.00%
2021-02-26	2.880	2.880	2.886	2.810	2.932	17,130,800	49,570,953	2.8937	28.80	28.80	28.86	28.10	29.32	1,713,080	28.937	7.70%
2021-02-25	2.674	2.670	2.678	2.640	2.678	5,531,300	14,729,371	2.6629	26.74	26.70	26.78	26.40	26.78	553,130	26.629	-2.34%
2021-02-24	2.738	2.736	2.738	2.686	2.780	15,840,100	43,251,018	2.7305	27.38	27.36	27.38	26.86	27.80	1,584,010	27.305	2.85%
2021-02-23	2.662	2.662	2.668	2.652	2.700	11,310,300	30,208,327	2.6709	26.62	26.62	26.68	26.52	27.00	1,131,030	26.709	1.53%
2021-02-22	2.622	2.620	2.624	2.548	2.628	10,981,700	28,481,968	2.5936	26.22	26.20	26.24	25.48	26.28	1,098,170	25.936	2.99%
2021-02-19	2.546	2.544	2.550	2.544	2.574	2,615,300	6,691,269	2.5585	25.46	25.44	25.50	25.44	25.74	261,530	25.585	0.00%
2021-02-18	2.546	2.544	2.546	2.516	2.550	3,052,000	7,754,305	2.5407	25.46	25.44	25.46	25.16	25.50	305,200	25.407	1.84%
2021-02-17	2.500	2.500	2.502	2.492	2.518	2,177,400	5,443,652	2.5001	25.00	25.00	25.02	24.92	25.18	217,740	25.001	1.54%
2021-02-16	2.462	2.460	2.470	2.446	2.462	5,344,700	13,101,764	2.4514	24.62	24.60	24.70	24.46	24.62	534,470	24.514	-3.15%
2021-02-11	2.542	2.540	2.552	2.536	2.554	1,657,200	4,216,387	2.5443	25.42	25.40	25.52	25.36	25.54	165,720	25.443	1.52%
2021-02-10	2.504	2.498	2.504	2.496	2.522	3,367,900	8,450,664	2.5092	25.04	24.98	25.04	24.96	25.22	336,790	25.092	-1.18%
2021-02-09	2.534	2.534	2.536	2.524	2.536	1,351,100	3,419,128	2.5306	25.34	25.34	25.36	25.24	25.36	135,110	25.306	-0.16%
2021-02-08	2.538	2.538	2.540	2.526	2.538	2,340,200	5,920,163	2.5298	25.38	25.38	25.40	25.26	25.38	234,020	25.298	-1.01%
2021-02-05	2.564	2.560	2.564	2.554	2.586	4,060,900	10,423,074	2.5667	25.64	25.60	25.64	25.54	25.86	406,090	25.667	-2.66%
2021-02-04	2.634	2.632	2.636	2.618	2.660	4,311,100	11,368,175	2.6370	26.34	26.32	26.36	26.18	26.60	431,110	26.370	2.49%
2021-02-03	2.570	2.568	2.600	2.570	2.602	4,723,100	12,222,569	2.5878	25.70	25.68	26.00	25.70	26.02	472,310	25.878	-4.10%
2021-02-02	2.680	2.674	2.680	2.650	2.734	6,606,500	17,625,213	2.6679	26.80	26.74	26.80	26.50	27.34	660,650	26.679	-4.49%
2021-02-01	2.806	2.798	2.820	2.794	2.876	6,990,600	19,841,857	2.8384	28.06	27.98	28.20	27.94	28.76	699,060	28.384	-0.78%
2021-01-29	2.828	2.814	2.830	2.752	2.828	8,652,100	24,190,481	2.7959	28.28	28.14	28.30	27.52	28.28	865,210	27.959	0.64%
2021-01-28	2.810	2.800	2.820	2.762	2.830	12,351,400	34,523,829	2.7951	28.10	28.00	28.20	27.62	28.30	1,235,140	27.951	8.16%
2021-01-27	2.598	2.598	2.600	2.590	2.610	2,600,900	6,755,911	2.5975	25.98	25.98	26.00	25.90	26.10	260,090	25.975	-2.26%
2021-01-26	2.658	2.654	2.658	2.636	2.662	3,820,900	10,136,562	2.6529	26.58	26.54	26.58	26.36	26.62	382,090	26.529	1.06%
2021-01-25	2.630	2.624	2.630	2.626	2.646	3,398,400	8,963,646	2.6376	26.30	26.24	26.30	26.26	26.46	339,840	26.376	-1.87%
2021-01-22	2.680	2.676	2.690	2.666	2.682	5,194,600	13,902,410	2.6763	26.80	26.76	26.90	26.66	26.82	519,460	26.763	0.30%
2021-01-21	2.672	2.670	2.686	2.662	2.744	4,912,000	13,130,039	2.6731	26.72	26.70	26.86	26.62	27.44	491,200	26.731	-4.71%
2021-01-20	2.804	2.798	2.810	2.796	2.830	3,841,700	10,787,506	2.8080	28.04	27.98	28.10	27.96	28.30	384,170	28.080	-1.82%
2021-01-19	2.856	2.856	2.858	2.854	2.928	5,276,800	15,128,265	2.8669	28.56	28.56	28.58	28.54	29.28	527,680	28.669	-2.53%
2021-01-18	2.930	2.928	2.946	2.924	2.944	3,062,600	8,987,423	2.9346	29.30	29.28	29.46	29.24	29.44	306,260	29.346	1.52%
2021-01-15	2.886	2.880	2.890	2.852	2.906	3,750,000	10,830,348	2.8881	28.86	28.80	28.90	28.52	29.06	375,000	28.881	1.33%
2021-01-14	2.848	2.844	2.854	2.826	2.860	1,724,700	4,910,124	2.8469	28.48	28.44	28.54	28.26	28.60	172,470	28.469	-0.70%
2021-01-13	2.868	2.862	2.876	2.840	2.876	1,275,800	3,661,336	2.8698	28.68	28.62	28.76	28.40	28.76	127,580	28.698	0.21%
2021-01-12	2.862	2.856	2.862	2.858	2.876	3,381,900	9,694,845	2.8667	28.62	28.56	28.62	28.58	28.76	338,190	28.667	1.63%
2021-01-11	2.816	2.812	2.830	2.800	2.824	3,908,100	11,002,492	2.8153	28.16	28.12	28.30	28.00	28.24	390,810	28.153	-1.19%
2021-01-08	2.850	2.844	2.850	2.842	2.870	4,824,300	13,745,302	2.8492	28.50	28.44	28.50	28.42	28.70	482,430	28.492	-4.10%
2021-01-07	2.972	2.970	2.990	2.950	3.000	4,269,800	12,654,274	2.9637	29.72	29.70	29.90	29.50	30.00	426,980	29.637	-2.11%
2021-01-06	3.036	3.036	3.040	2.968	3.040	10,103,000	30,290,641	2.9982	30.36	30.36	30.40	29.68	30.40	1,010,300	29.982	1.13%
2021-01-05	3.002	3.000	3.002	2.966	3.006	6,081,700	18,137,896	2.9824	30.02	30.00	30.02	29.66	30.06	608,170	29.824	4.24%
2021-01-04	2.880	2.860	2.884	2.878	2.920	3,117,100	9,014,892	2.8921	28.80	28.60	28.84	28.78	29.20	311,710	28.921	-1.10%
2020-12-31	2.912	2.910	2.916	2.910	2.916	495,900	1,444,227	2.9123	29.12	29.10	29.16	29.10	29.16	49,590	29.123	0.55%
2020-12-30	2.896	2.900	2.902	2.892	2.918	3,666,200	10,632,524	2.9001	28.96	29.00	29.02	28.92	29.18	366,620	29.001	0.14%
2020-12-29	2.892	2.894	2.898	2.892	2.912	3,272,700	9,500,570	2.9030	28.92	28.94	28.98	28.92	29.12	327,270	29.030	-1.83%
2020-12-28	2.946	2.944	2.968	2.938	2.968	3,580,000	10,552,971	2.9478	29.46	29.44	29.68	29.38	29.68	358,000	29.478	-1.87%
2020-12-24	3.002	3.004	3.008	2.998	3.014	481,800	1,447,819	3.0050	30.02	30.04	30.08	29.98	30.14	48,180	30.050	1.01%
2020-12-23	2.972	2.970	2.994	2.970	3.006	3,486,800	10,421,861	2.9889	29.72	29.70	29.94	29.70	30.06	348,680	29.889	-0.80%
2020-12-22	2.996	2.994	3.036	2.972	3.014	8,276,100	24,800,790	2.9967	29.96	29.94	30.36	29.72	30.14	827,610	29.967	0.67%
2020-12-21	2.976	2.976	3.036	2.952	2.990	8,486,400	25,173,550	2.9663	29.76	29.76	30.36	29.52	29.90	848,640	29.663	0.00%
2020-12-18	2.976	2.976	2.980	2.960	2.984	3,191,500	9,500,905	2.9769	29.76	29.76	29.80	29.60	29.84	319,150	29.769	0.13%
2020-12-17	2.972	2.970	2.972	2.970	3.020	5,271,400	15,758,952	2.9895	29.72	29.70	29.72	29.70	30.20	527,140	29.895	-1.91%
2020-12-16	3.030	3.030	3.040	3.026	3.044	1,943,500	5,893,889	3.0326	30.30	30.30	30.40	30.26	30.44	194,350	30.326	-1.94%
2020-12-15	3.090	3.088	3.100	3.090	3.120	3,868,800	11,999,781	3.1017	30.90	30.88	31.00	30.90	31.20	386,880	31.017	-0.90%
2020-12-14	3.118	3.118	3.176	3.114	3.146	697,500	2,182,542	3.1291	31.18	31.18	31.76	31.14	31.46	69,750	31.291	-0.89%
2020-12-11	3.146	3.142	3.154	3.136	3.156	2,251,400	7,081,291	3.1453	31.46	31.42	31.54	31.36	31.56	225,140	31.453	-0.94%
2020-12-10	3.176	3.178	3.180	3.112	3.182	2,927,900	9,273,375	3.1672	31.76	31.78	31.80	31.12	31.82	292,790	31.672	5.17%
2020-12-09	3.020	3.018	3.020	3.014	3.032	2,058,800	6,213,367	3.0180	30.20	30.18	30.20	30.14	30.32	205,880	30.180	-1.05%
2020-12-08	3.052	3.052	3.056	3.050	3.062	2,307,300	7,048,933	3.0551	30.52	30.52	30.56	30.50	30.62	230,730	30.551	-0.78%
2020-12-07	3.076	3.076	3.080	3.068	3.088	2,735,100	8,420,955	3.0788	30.76	30.76	30.80	30.68	30.88	273,510	30.788	-0.45%
2020-12-04	3.090	3.092	3.100	3.086	3.102	3,286,100	10,164,118	3.0931	30.90	30.92	31.00	30.86	31.02	328,610	30.931	-0.52%
2020-12-03	3.106	3.106	3.130	3.096	3.130	2,982,700	9,251,818	3.1018	31.06	31.06	31.30	30.96	31.30	298,270	31.018	-0.77%
2020-12-02	3.130	3.128	3.134	3.120	3.160	4,095,300	12,810,879	3.1282	31.30	31.28	31.34	31.20	31.60	409,530	31.282	-0.95%
2020-12-01	3.160	3.160	3.200	3.144	3.200	4,243,400	13,379,693	3.1531	31.60	31.60	32.00	31.44	32.00	424,340	31.531	-2.53%
2020-11-30	3.242	3.242	3.260	3.196	3.250	4,496,500	14,529,482	3.2313	32.42	32.42	32.60	31.96	32.50	449,650	32.313	-0.37%
2020-11-27	3.254	3.254	3.260	3.250	3.280	2,055,700	6,710,658	3.2644	32.54	32.54	32.60	32.50	32.80	205,570	32.644	0.12%
2020-11-26	3.250	3.250	3.300	3.242	3.290	2,341,600	7,607,214	3.2487	32.50	32.50	33.00	32.42	32.90	234,160	32.487	-1.52%
2020-11-25	3.300	3.290	3.300	3.260	3.302	5,119,400	16,814,208	3.2844	33.00	32.90	33.00	32.60	33.02	511,940	32.844	-2.48%
2020-11-24	3.384	3.380	3.386	3.374	3.396	1,812,100	6,132,866	3.3844	33.84	33.80	33.86	33.74	33.96	181,210	33.844	-0.24%
2020-11-23	3.392	3.392	3.410	3.378	3.400	999,400	3,388,479	3.3905	33.92	33.92	34.10	33.78	34.00	99,940	33.905	0.36%
2020-11-20	3.380	3.378	3.436	3.360	3.386	2,277,000	7,686,129	3.3756	33.80	33.78	34.36	33.60	33.86	227,700	33.756	-1.63%
2020-11-19	3.436	3.430	3.436	3.418	3.458	2,318,100	7,967,433	3.4371	34.36	34.30	34.36	34.18	34.58	231,810	34.371	1.42%
2020-11-18	3.388	3.386	3.410	3.360	3.494	1,960,200	6,661,752	3.3985	33.88	33.86	34.10	33.60	34.94	196,020	33.985	1.07%
2020-11-17	3.352	3.350	3.360	3.336	3.368	4,874,500	16,367,064	3.3577	33.52	33.50	33.60	33.36	33.68	487,450	33.577	-0.06%
2020-11-16	3.354	3.348	3.354	3.330	3.360	3,426,000	11,440,171	3.3392	33.54	33.48	33.54	33.30	33.60	342,600	33.392	-2.04%
2020-11-13	3.424	3.422	3.424	3.422	3.500	6,099,200	21,027,463	3.4476	34.24	34.22	34.24	34.22	35.00	609,920	34.476	-0.93%
2020-11-12	3.456	3.456	3.470	3.432	3.480	8,244,800	28,443,277	3.4498	34.56	34.56	34.70	34.32	34.80	824,480	34.498	-4.11%
2020-11-11	3.604	3.602	3.608	3.548	3.616	6,725,400	24,075,816	3.5798	36.04	36.02	36.08	35.48	36.16	672,540	35.798	3.33%
2020-11-10	3.488	3.480	3.488	3.408	3.554	14,014,900	48,868,228	3.4869	34.88	34.80	34.88	34.08	35.54	1,401,490	34.869	8.93%
2020-11-09	3.202	3.202	3.204	3.156	3.216	12,572,800	40,132,143	3.1920	32.02	32.02	32.04	31.56	32.16	1,257,280	31.920	-5.82%
2020-11-06	3.400	3.400	3.408	3.356	3.420	17,549,200	59,443,866	3.3873	34.00	34.00	34.08	33.56	34.20	1,754,920	33.873	0.29%
2020-11-05	3.390	3.390	3.392	3.374	3.520	20,481,500	70,407,269	3.4376	33.90	33.90	33.92	33.74	35.20	2,048,150	34.376	-10.46%
2020-11-04	3.786	3.784	3.786	3.530	3.904	14,351,900	53,325,378	3.7156	37.86	37.84	37.86	35.30	39.04	1,435,190	37.156	-5.07%
2020-11-03	3.988	3.982	4.000	3.964	4.008	3,513,100	13,987,972	3.9817	39.88	39.82	40.00	39.64	40.08	351,310	39.817	-0.05%
2020-11-02	3.990	3.980	4.000	3.986	4.034	4,572,300	18,343,506	4.0119	39.90	39.80	40.00	39.86	40.34	457,230	40.119	-0.25%
2020-10-30	4.000	4.000	4.004	3.878	4.028	13,663,800	54,288,705	3.9732	40.00	40.00	40.04	38.78	40.28	1,366,380	39.732	2.88%
2020-10-29	3.888	3.888	3.898	3.856	3.914	5,494,700	21,412,335	3.8969	38.88	38.88	38.98	38.56	39.14	549,470	38.969	4.12%
2020-10-28	3.734	3.730	3.766	3.700	3.750	2,346,400	8,744,146	3.7266	37.34	37.30	37.66	37.00	37.50	234,640	37.266	0.48%
2020-10-27	3.716	3.704	3.714	3.712	3.750	3,602,200	13,460,667	3.7368	37.16	37.04	37.14	37.12	37.50	360,220	37.368	2.26%
2020-10-23	3.634	3.630	3.646	3.630	3.674	1,962,800	7,152,603	3.6441	36.34	36.30	36.46	36.30	36.74	196,280	36.441	-0.60%
2020-10-22	3.656	3.598	3.678	3.648	3.674	2,644,600	9,682,789	3.6613	36.56	35.98	36.78	36.48	36.74	264,460	36.613	0.49%
2020-10-21	3.638	3.630	3.638	3.592	3.648	2,269,400	8,199,837	3.6132	36.38	36.30	36.38	35.92	36.48	226,940	36.132	1.17%
2020-10-20	3.596	3.594	3.600	3.594	3.632	4,572,700	16,519,242	3.6126	35.96	35.94	36.00	35.94	36.32	457,270	36.126	3.04%
2020-10-19	3.490	3.486	3.490	3.478	3.516	2,473,500	8,652,990	3.4983	34.90	34.86	34.90	34.78	35.16	247,350	34.983	-0.29%
2020-10-16	3.500	3.498	3.506	3.486	3.536	2,942,500	10,308,152	3.5032	35.00	34.98	35.06	34.86	35.36	294,250	35.032	-0.74%
2020-10-15	3.526	3.522	3.528	3.488	3.532	7,504,400	26,332,971	3.5090	35.26	35.22	35.28	34.88	35.32	750,440	35.090	4.82%
2020-10-14	3.364	3.360	3.362	3.348	3.500	11,140,200	37,520,040	3.3680	33.64	33.60	33.62	33.48	35.00	1,114,020	33.680	-6.03%
2020-10-12	3.580	3.570	3.580	3.578	3.650	5,121,200	18,398,111	3.5925	35.80	35.70	35.80	35.78	36.50	512,120	35.925	-3.87%
2020-10-09	3.724	3.724	3.726	3.696	3.730	1,659,700	6,165,115	3.7146	37.24	37.24	37.26	36.96	37.30	165,970	37.146	-0.16%
2020-10-08	3.730	3.730	3.734	3.720	3.840	4,929,300	18,473,215	3.7476	37.30	37.30	37.34	37.20	38.40	492,930	37.476	-3.52%
2020-10-07	3.866	3.862	3.866	3.864	3.936	3,317,700	12,952,388	3.9040	38.66	38.62	38.66	38.64	39.36	331,770	39.040	1.47%
2020-10-06	3.810	3.808	3.810	3.780	3.814	2,333,600	8,868,581	3.8004	38.10	38.08	38.10	37.80	38.14	233,360	38.004	-2.26%
2020-10-05	3.898	3.900	3.908	3.860	3.916	3,488,700	13,531,787	3.8787	38.98	39.00	39.08	38.60	39.16	348,870	38.787	-1.91%
2020-09-30	3.974	3.966	3.974	3.824	4.000	4,968,000	19,407,388	3.9065	39.74	39.66	39.74	38.24	40.00	496,800	39.065	2.79%
2020-09-29	3.866	3.862	3.866	3.812	3.880	3,467,600	13,329,002	3.8439	38.66	38.62	38.66	38.12	38.80	346,760	38.439	-2.42%
2020-09-28	3.962	3.960	3.962	3.956	4.020	4,135,400	16,512,080	3.9929	39.62	39.60	39.62	39.56	40.20	413,540	39.929	-6.20%
2020-09-25	4.224	4.228	4.234	4.154	4.234	2,652,100	11,121,984	4.1937	42.24	42.28	42.34	41.54	42.34	265,210	41.937	-1.17%
2020-09-24	4.274	4.272	4.280	4.256	4.350	8,350,700	35,889,644	4.2978	42.74	42.72	42.80	42.56	43.50	835,070	42.978	5.95%
2020-09-23	4.034	4.032	4.034	4.028	4.086	3,981,700	16,168,860	4.0608	40.34	40.32	40.34	40.28	40.86	398,170	40.608	-3.59%
2020-09-22	4.184	4.184	4.186	4.152	4.224	4,197,400	17,572,790	4.1866	41.84	41.84	41.86	41.52	42.24	419,740	41.866	-2.33%
2020-09-21	4.284	4.284	4.286	4.150	4.300	5,988,700	25,367,956	4.2360	42.84	42.84	42.86	41.50	43.00	598,870	42.360	4.90%
2020-09-18	4.084	4.082	4.090	4.044	4.132	3,192,500	13,074,595	4.0954	40.84	40.82	40.90	40.44	41.32	319,250	40.954	-0.34%
2020-09-17	4.098	4.098	4.106	3.992	4.144	5,950,900	24,242,179	4.0737	40.98	40.98	41.06	39.92	41.44	595,090	40.737	7.56%
2020-09-16	3.810	3.810	3.814	3.808	3.866	3,474,200	13,294,305	3.8266	38.10	38.10	38.14	38.08	38.66	347,420	38.266	-3.25%
2020-09-15	3.938	3.936	3.938	3.924	3.976	2,260,000	8,928,445	3.9506	39.38	39.36	39.38	39.24	39.76	226,000	39.506	-1.30%
2020-09-14	3.990	3.988	3.990	3.980	4.046	3,918,200	15,722,163	4.0126	39.90	39.88	39.90	39.80	40.46	391,820	40.126	0.66%
2020-09-11	3.964	3.962	3.970	3.936	4.010	4,629,500	18,412,751	3.9773	39.64	39.62	39.70	39.36	40.10	462,950	39.773	-0.05%
2020-09-10	3.966	3.966	3.968	3.864	3.976	8,130,200	31,872,326	3.9202	39.66	39.66	39.68	38.64	39.76	813,020	39.202	-1.88%
2020-09-09	4.042	4.040	4.046	4.020	4.150	10,728,600	43,911,522	4.0929	40.42	40.40	40.46	40.20	41.50	1,072,860	40.929	4.88%
2020-09-08	3.854	3.850	3.854	3.816	3.880	4,637,300	17,856,588	3.8506	38.54	38.50	38.54	38.16	38.80	463,730	38.506	-1.73%
2020-09-07	3.922	3.918	3.922	3.860	3.950	10,191,100	39,780,493	3.9035	39.22	39.18	39.22	38.60	39.50	1,019,110	39.035	6.06%
2020-09-04	3.698	3.700	3.702	3.692	3.804	14,510,800	54,608,415	3.7633	36.98	37.00	37.02	36.92	38.04	1,451,080	37.633	9.86%
2020-09-03	3.366	3.364	3.372	3.346	3.380	4,862,200	16,352,760	3.3632	33.66	33.64	33.72	33.46	33.80	486,220	33.632	0.78%
2020-09-02	3.340	3.338	3.350	3.336	3.374	3,663,400	12,291,070	3.3551	33.40	33.38	33.50	33.36	33.74	366,340	33.551	-3.24%
2020-09-01	3.452	3.454	3.462	3.448	3.524	3,699,500	12,884,663	3.4828	34.52	34.54	34.62	34.48	35.24	369,950	34.828	-2.98%
2020-08-31	3.558	3.556	3.558	3.530	3.564	3,637,300	12,899,372	3.5464	35.58	35.56	35.58	35.30	35.64	363,730	35.464	-1.66%
2020-08-28	3.618	3.614	3.620	3.580	3.634	3,185,800	11,483,895	3.6047	36.18	36.14	36.20	35.80	36.34	318,580	36.047	0.44%
2020-08-27	3.602	3.600	3.614	3.598	3.624	5,629,600	20,322,864	3.6100	36.02	36.00	36.14	35.98	36.24	562,960	36.100	-4.00%
2020-08-26	3.752	3.752	3.754	3.744	3.760	2,045,200	7,674,896	3.7526	37.52	37.52	37.54	37.44	37.60	204,520	37.526	-0.95%
2020-08-25	3.788	3.788	3.798	3.784	3.804	1,797,500	6,817,798	3.7929	37.88	37.88	37.98	37.84	38.04	179,750	37.929	-0.63%
2020-08-24	3.812	3.814	3.816	3.808	3.886	3,760,400	14,439,818	3.8400	38.12	38.14	38.16	38.08	38.86	376,040	38.400	-3.05%
2020-08-21	3.932	3.932	3.936	3.910	3.988	4,208,200	16,502,307	3.9215	39.32	39.32	39.36	39.10	39.88	420,820	39.215	-3.15%
2020-08-20	4.060	4.060	4.072	4.060	4.112	2,974,000	12,144,510	4.0836	40.60	40.60	40.72	40.60	41.12	297,400	40.836	2.16%
2020-08-19	3.974	3.976	3.982	3.972	4.072	2,351,300	9,361,799	3.9815	39.74	39.76	39.82	39.72	40.72	235,130	39.815	-2.41%
2020-08-18	4.072	4.072	4.082	4.062	4.096	1,504,100	6,119,898	4.0688	40.72	40.72	40.82	40.62	40.96	150,410	40.688	-1.50%
2020-08-17	4.134	4.132	4.140	4.132	4.166	1,218,800	5,052,023	4.1451	41.34	41.32	41.40	41.32	41.66	121,880	41.451	-0.67%
2020-08-14	4.162	4.154	4.172	4.110	4.170	1,907,500	7,881,508	4.1319	41.62	41.54	41.72	41.10	41.70	190,750	41.319	-0.76%
2020-08-13	4.194	4.194	4.200	4.172	4.212	3,537,600	14,822,188	4.1899	41.94	41.94	42.00	41.72	42.12	353,760	41.899	-2.69%
2020-08-12	4.310	4.308	4.316	4.310	4.384	5,053,100	21,982,971	4.3504	43.10	43.08	43.16	43.10	43.84	505,310	43.504	2.72%
2020-08-11	4.196	4.194	4.196	4.188	4.224	2,375,700	9,989,229	4.2048	41.96	41.94	41.96	41.88	42.24	237,570	42.048	-0.29%
2020-08-10	4.208	4.208	4.210	4.194	4.232	2,275,600	9,585,339	4.2122	42.08	42.08	42.10	41.94	42.32	227,560	42.122	1.99%
2020-08-07	4.126	4.124	4.134	4.100	4.160	4,074,300	16,864,594	4.1393	41.26	41.24	41.34	41.00	41.60	407,430	41.393	-2.41%
2020-08-06	4.228	4.226	4.232	4.202	4.244	2,456,600	10,383,359	4.2267	42.28	42.26	42.32	42.02	42.44	245,660	42.267	0.62%
2020-08-05	4.202	4.200	4.202	4.198	4.258	3,472,600	14,680,726	4.2276	42.02	42.00	42.02	41.98	42.58	347,260	42.276	-2.05%
2020-08-04	4.290	4.288	4.312	4.234	4.292	4,748,400	20,223,039	4.2589	42.90	42.88	43.12	42.34	42.92	474,840	42.589	-1.74%
2020-08-03	4.366	4.360	4.370	4.340	4.388	2,265,000	9,874,675	4.3597	43.66	43.60	43.70	43.40	43.88	226,500	43.597	-0.82%
2020-07-31	4.402	4.400	4.404	4.352	4.430	7,483,000	32,780,966	4.3807	44.02	44.00	44.04	43.52	44.30	748,300	43.807	-5.74%
2020-07-30	4.670	4.668	4.670	4.564	4.680	1,866,400	8,601,853	4.6088	46.70	46.68	46.70	45.64	46.80	186,640	46.088	0.52%
2020-07-29	4.646	4.638	4.646	4.636	4.708	2,250,200	10,527,081	4.6783	46.46	46.38	46.46	46.36	47.08	225,020	46.783	1.75%
2020-07-28	4.566	4.562	4.600	4.510	4.578	4,554,400	20,658,113	4.5359	45.66	45.62	46.00	45.10	45.78	455,440	45.359	-3.51%
2020-07-27	4.732	4.730	4.742	4.704	4.762	7,693,300	36,359,028	4.7261	47.32	47.30	47.42	47.04	47.62	769,330	47.261	-1.78%
2020-07-24	4.818	4.820	4.826	4.640	4.846	11,064,700	52,540,728	4.7485	48.18	48.20	48.26	46.40	48.46	1,106,470	47.485	9.75%
2020-07-23	4.390	4.388	4.390	4.380	4.476	3,399,300	15,055,469	4.4290	43.90	43.88	43.90	43.80	44.76	339,930	44.290	-1.92%
2020-07-22	4.476	4.478	4.480	4.390	4.482	4,066,200	18,043,762	4.4375	44.76	44.78	44.80	43.90	44.82	406,620	44.375	4.19%
2020-07-21	4.296	4.292	4.318	4.284	4.496	6,218,800	26,892,114	4.3243	42.96	42.92	43.18	42.84	44.96	621,880	43.243	-8.63%
2020-07-20	4.702	4.700	4.716	4.682	4.718	3,399,000	15,963,867	4.6966	47.02	47.00	47.16	46.82	47.18	339,900	46.966	0.00%
2020-07-17	4.702	4.696	4.700	4.672	4.706	3,529,000	16,558,551	4.6921	47.02	46.96	47.00	46.72	47.06	352,900	46.921	-0.08%
2020-07-16	4.706	4.702	4.710	4.650	4.712	6,342,100	29,706,641	4.6840	47.06	47.02	47.10	46.50	47.12	634,210	46.840	2.26%
2020-07-15	4.602	4.596	4.600	4.560	4.618	4,326,400	19,837,640	4.5853	46.02	45.96	46.00	45.60	46.18	432,640	45.853	-1.88%
2020-07-14	4.690	4.684	4.696	4.606	4.694	4,884,800	22,690,689	4.6452	46.90	46.84	46.96	46.06	46.94	488,480	46.452	5.58%
2020-07-13	4.442	4.438	4.450	4.420	4.454	4,617,900	20,509,159	4.4412	44.42	44.38	44.50	44.20	44.54	461,790	44.412	-3.89%
2020-07-10	4.622	4.610	4.638	4.590	4.646	5,435,800	25,152,066	4.6271	46.22	46.10	46.38	45.90	46.46	543,580	46.271	-0.13%
2020-07-09	4.628	4.626	4.660	4.628	4.700	2,075,300	9,621,477	4.6362	46.28	46.26	46.60	46.28	47.00	207,530	46.362	-2.03%
2020-07-08	4.724	4.720	4.730	4.716	4.770	1,916,200	9,071,573	4.7341	47.24	47.20	47.30	47.16	47.70	191,620	47.341	-0.25%
2020-07-07	4.736	4.730	4.800	4.654	4.750	2,475,500	11,672,921	4.7154	47.36	47.30	48.00	46.54	47.50	247,550	47.154	-1.37%
2020-07-06	4.802	4.800	4.814	4.788	4.888	2,840,500	13,663,122	4.8101	48.02	48.00	48.14	47.88	48.88	284,050	48.101	-2.28%
2020-07-03	4.914	4.910	4.912	4.900	4.944	1,968,000	9,682,059	4.9197	49.14	49.10	49.12	49.00	49.44	196,800	49.197	-1.17%
2020-07-02	4.972	4.968	4.972	4.966	5.145	4,141,800	20,684,617	4.9941	49.72	49.68	49.72	49.66	51.45	414,180	49.941	-6.54%
2020-06-30	5.320	5.285	5.375	5.265	5.335	1,541,400	8,158,610	5.2930	53.20	52.85	53.75	52.65	53.35	154,140	52.930	-2.47%
2020-06-29	5.455	5.450	5.470	5.425	5.505	2,715,400	14,810,031	5.4541	54.55	54.50	54.70	54.25	55.05	271,540	54.541	4.10%
2020-06-26	5.240	5.225	5.240	5.185	5.255	2,754,100	14,377,217	5.2203	52.40	52.25	52.40	51.85	52.55	275,410	52.203	2.04%
2020-06-24	5.135	5.135	5.155	5.070	5.150	1,384,300	7,082,639	5.1164	51.35	51.35	51.55	50.70	51.50	138,430	51.164	0.29%
2020-06-23	5.120	5.115	5.120	5.110	5.320	4,462,200	23,186,853	5.1963	51.20	51.15	51.20	51.10	53.20	446,220	51.963	-3.67%
2020-06-22	5.315	5.310	5.320	5.300	5.370	2,399,000	12,809,857	5.3397	53.15	53.10	53.20	53.00	53.70	239,900	53.397	1.14%
2020-06-19	5.255	5.250	5.320	5.245	5.330	4,803,500	25,416,230	5.2912	52.55	52.50	53.20	52.45	53.30	480,350	52.912	-1.78%
2020-06-18	5.350	5.340	5.400	5.330	5.460	2,847,800	15,355,167	5.3919	53.50	53.40	54.00	53.30	54.60	284,780	53.919	0.85%
2020-06-17	5.305	5.305	5.310	5.295	5.405	3,263,600	17,436,334	5.3427	53.05	53.05	53.10	52.95	54.05	326,360	53.427	-3.02%
2020-06-16	5.470	5.450	5.480	5.375	5.600	5,418,800	29,438,524	5.4327	54.70	54.50	54.80	53.75	56.00	541,880	54.327	-8.38%
2020-06-15	5.970	5.970	5.990	5.780	6.040	5,422,700	32,088,719	5.9175	59.70	59.70	59.90	57.80	60.40	542,270	59.175	5.76%
2020-06-12	5.645	5.645	5.655	5.620	5.755	4,717,800	26,803,188	5.6813	56.45	56.45	56.55	56.20	57.55	471,780	56.813	3.96%
2020-06-11	5.430	5.430	5.440	5.270	5.435	5,252,300	28,172,740	5.3639	54.30	54.30	54.40	52.70	54.35	525,230	53.639	1.12%
2020-06-10	5.370	5.370	5.375	5.360	5.450	1,655,400	8,892,187	5.3716	53.70	53.70	53.75	53.60	54.50	165,540	53.716	-3.16%
2020-06-09	5.545	5.540	5.545	5.485	5.545	5,501,400	30,326,829	5.5126	55.45	55.40	55.45	54.85	55.45	550,140	55.126	-1.07%
2020-06-08	5.605	5.600	5.620	5.540	5.620	2,682,400	14,937,619	5.5688	56.05	56.00	56.20	55.40	56.20	268,240	55.688	-2.10%
2020-06-05	5.725	5.715	5.730	5.720	5.815	3,723,100	21,436,333	5.7577	57.25	57.15	57.30	57.20	58.15	372,310	57.577	-0.52%
2020-06-04	5.755	5.750	5.800	5.700	5.795	2,125,000	12,258,301	5.7686	57.55	57.50	58.00	57.00	57.95	212,500	57.686	0.09%
2020-06-03	5.750	5.750	5.770	5.735	5.785	1,955,700	11,261,989	5.7585	57.50	57.50	57.70	57.35	57.85	195,570	57.585	-1.46%
2020-06-02	5.835	5.830	5.880	5.820	5.900	2,929,700	17,141,945	5.8511	58.35	58.30	58.80	58.20	59.00	292,970	58.511	-1.10%
2020-06-01	5.900	5.900	5.910	5.870	5.940	4,962,900	29,229,106	5.8895	59.00	59.00	59.10	58.70	59.40	496,290	58.895	-3.28%
2020-05-29	6.100	6.060	6.130	6.030	6.140	5,396,100	32,714,008	6.0625	61.00	60.60	61.30	60.30	61.40	539,610	60.625	0.33%
2020-05-28	6.080	6.080	6.100	6.000	6.140	5,050,000	30,740,626	6.0873	60.80	60.80	61.00	60.00	61.40	505,000	60.873	1.33%
2020-05-27	6.000	6.000	6.030	5.990	6.090	3,130,100	18,874,829	6.0301	60.00	60.00	60.30	59.90	60.90	313,010	60.301	1.87%
2020-05-26	5.890	5.870	5.880	5.840	5.930	3,897,800	22,911,007	5.8779	58.90	58.70	58.80	58.40	59.30	389,780	58.779	-2.48%
2020-05-25	6.040	6.030	6.040	6.010	6.290	6,282,000	38,063,567	6.0591	60.40	60.30	60.40	60.10	62.90	628,200	60.591	-4.28%
2020-05-22	6.310	6.300	6.310	6.130	6.320	4,431,700	27,680,033	6.2459	63.10	63.00	63.10	61.30	63.20	443,170	62.459	4.13%
2020-05-21	6.060	6.050	6.060	6.020	6.150	1,772,300	10,719,948	6.0486	60.60	60.50	60.60	60.20	61.50	177,230	60.486	-2.10%
2020-05-20	6.190	6.190	6.210	6.160	6.210	1,577,500	9,756,356	6.1847	61.90	61.90	62.10	61.60	62.10	157,750	61.847	0.00%
2020-05-19	6.190	6.190	6.200	6.090	6.240	2,579,588	15,956,799	6.1858	61.90	61.90	62.00	60.90	62.40	257,959	61.858	-2.67%
2020-05-18	6.360	6.350	6.380	6.350	6.460	3,611,400	23,063,092	6.3862	63.60	63.50	63.80	63.50	64.60	361,140	63.862	-2.00%
2020-05-15	6.490	6.480	6.500	6.480	6.650	1,516,500	9,906,240	6.5323	64.90	64.80	65.00	64.80	66.50	151,650	65.323	-3.13%
2020-05-14	6.700	6.690	6.750	6.640	6.760	1,970,300	13,234,650	6.7171	67.00	66.90	67.50	66.40	67.60	197,030	67.171	2.45%
2020-05-13	6.540	6.530	6.580	6.500	6.650	1,794,600	11,820,978	6.5870	65.40	65.30	65.80	65.00	66.50	179,460	65.870	3.81%
2020-05-12	6.300	6.300	6.320	6.280	6.370	2,786,100	17,622,451	6.3251	63.00	63.00	63.20	62.80	63.70	278,610	63.251	-0.32%
2020-05-11	6.320	6.320	6.330	6.290	6.400	2,989,800	18,886,703	6.3170	63.20	63.20	63.30	62.90	64.00	298,980	63.170	-1.86%
2020-05-08	6.440	6.430	6.450	6.360	6.440	1,970,800	12,629,049	6.4081	64.40	64.30	64.50	63.60	64.40	197,080	64.081	-2.57%
2020-05-07	6.610	6.610	6.620	6.590	6.740	2,479,900	16,483,100	6.6467	66.10	66.10	66.20	65.90	67.40	247,990	66.467	-1.93%
2020-05-06	6.740	6.740	6.780	6.690	6.870	1,381,400	9,389,400	6.7970	67.40	67.40	67.80	66.90	68.70	138,140	67.970	-1.61%
2020-05-05	6.850	6.850	6.870	6.840	6.980	4,852,900	33,524,878	6.9082	68.50	68.50	68.70	68.40	69.80	485,290	69.082	-5.39%
2020-05-04	7.240	7.230	7.250	7.200	7.400	3,840,100	27,937,727	7.2753	72.40	72.30	72.50	72.00	74.00	384,010	72.753	2.84%
2020-04-29	7.040	7.030	7.040	6.980	7.080	3,297,200	23,127,404	7.0143	70.40	70.30	70.40	69.80	70.80	329,720	70.143	1.29%
2020-04-28	6.950	6.950	6.980	6.950	7.110	2,213,900	15,615,061	7.0532	69.50	69.50	69.80	69.50	71.10	221,390	70.532	0.00%
2020-04-27	6.950	6.930	7.000	6.910	7.170	3,716,300	26,035,939	7.0059	69.50	69.30	70.00	69.10	71.70	371,630	70.059	-7.09%
2020-04-24	7.480	7.470	7.500	7.450	7.580	1,829,800	13,762,175	7.5211	74.80	74.70	75.00	74.50	75.80	182,980	75.211	0.94%
2020-04-23	7.410	7.410	7.420	7.300	7.450	3,161,100	23,334,308	7.3817	74.10	74.10	74.20	73.00	74.50	316,110	73.817	-2.50%
2020-04-22	7.600	7.580	7.600	7.550	7.730	6,624,800	50,788,547	7.6664	76.00	75.80	76.00	75.50	77.30	662,480	76.664	3.40%
2020-04-21	7.350	7.330	7.350	7.170	7.400	4,505,400	32,857,046	7.2928	73.50	73.30	73.50	71.70	74.00	450,540	72.928	2.65%
2020-04-20	7.160	7.150	7.170	7.060	7.220	1,907,700	13,618,587	7.1387	71.60	71.50	71.70	70.60	72.20	190,770	71.387	2.87%
2020-04-17	6.960	6.960	6.970	6.870	7.010	4,296,700	29,773,505	6.9294	69.60	69.60	69.70	68.70	70.10	429,670	69.294	-5.05%
2020-04-16	7.330	7.320	7.330	7.310	7.670	6,200,300	46,297,043	7.4669	73.30	73.20	73.30	73.10	76.70	620,030	74.669	-2.27%
2020-04-15	7.500	7.500	7.510	7.340	7.730	6,777,600	50,182,019	7.4041	75.00	75.00	75.10	73.40	77.30	677,760	74.041	-4.34%
2020-04-14	7.840	7.800	7.820	7.730	8.200	7,559,600	59,150,509	7.8246	78.40	78.00	78.20	77.30	82.00	755,960	78.246	-4.39%
2020-04-09	8.200	8.200	8.240	8.160	8.440	5,002,500	41,355,039	8.2669	82.00	82.00	82.40	81.60	84.40	500,250	82.669	-4.65%
2020-04-08	8.600	8.590	8.600	8.420	8.750	5,046,700	43,571,674	8.6337	86.00	85.90	86.00	84.20	87.50	504,670	86.337	3.86%
2020-04-07	8.280	8.270	8.280	8.230	8.830	10,344,600	88,461,092	8.5514	82.80	82.70	82.80	82.30	88.30	1,034,460	85.514	-9.80%
2020-04-06	9.180	9.190	9.200	9.100	9.700	3,971,800	36,782,272	9.2609	91.80	91.90	92.00	91.00	97.00	397,180	92.609	-7.37%
2020-04-03	9.910	9.890	9.910	9.820	10.06	1,821,400	18,066,116	9.9188	99.10	98.90	99.10	98.20	100.6	182,140	99.188	0.00%
2020-04-02	9.910	9.900	9.910	9.870	10.26	3,247,000	32,493,075	10.007	99.10	99.00	99.10	98.70	102.6	324,700	100.07	0.30%
2020-04-01	9.880	9.850	9.870	9.460	10.06	5,907,341	57,445,618	9.7244	98.80	98.50	98.70	94.60	100.6	590,734	97.244	8.21%
2020-03-31	9.130	9.130	9.140	9.090	9.700	6,145,600	56,493,632	9.1925	91.30	91.30	91.40	90.90	97.00	614,560	91.925	-10.67%
2020-03-30	10.22	10.22	10.24	9.710	10.32	6,793,200	68,420,782	10.072	102.2	102.2	102.4	97.10	103.2	679,320	100.72	5.36%
2020-03-27	9.700	9.680	9.700	9.470	9.750	9,723,900	93,327,321	9.5977	97.00	96.80	97.00	94.70	97.50	972,390	95.977	-10.35%
2020-03-26	10.82	10.76	10.78	10.38	10.84	2,789,800	29,520,414	10.582	108.2	107.6	107.8	103.8	108.4	278,980	105.82	8.42%
2020-03-25	9.980	9.910	9.960	9.960	10.92	5,235,547	53,900,066	10.295	99.80	99.10	99.60	99.60	109.2	523,555	102.95	-10.73%
2020-03-24	11.18	11.12	11.16	11.06	12.88	5,543,194	62,786,481	11.327	111.8	111.2	111.6	110.6	128.8	554,319	113.27	-13.73%
2020-03-23	12.96	12.84	12.96	11.78	13.26	6,031,600	78,636,331	13.037	129.6	128.4	129.6	117.8	132.6	603,160	130.37	25.10%
2020-03-20	10.36	10.36	10.80	10.32	11.54	3,807,400	41,557,418	10.915	103.6	103.6	108.0	103.2	115.4	380,740	109.15	-12.50%
2020-03-19	11.84	11.84	11.88	11.16	12.48	5,210,204	62,287,496	11.955	118.4	118.4	118.8	111.6	124.8	521,020	119.55	-3.27%
2020-03-18	12.24	12.22	12.24	10.92	12.30	2,147,200	25,204,894	11.739	122.4	122.2	122.4	109.2	123.0	214,720	117.38	12.29%
2020-03-17	10.90	10.90	11.00	9.900	12.50	1,897,100	21,024,498	11.082	109.0	109.0	110.0	99.00	125.0	189,710	110.82	-8.86%
2020-03-16	11.96	11.96	12.00	11.34	12.50	3,784,680	44,503,286	11.759	119.6	119.6	120.0	113.4	125.0	378,468	117.59	5.65%
2020-03-13	11.32	11.32	11.38	11.10	13.40	7,156,402	87,884,768	12.281	113.2	113.2	113.8	111.0	134.0	715,640	122.81	0.00%
2020-03-12	11.32	11.26	11.34	10.98	11.50	3,637,706	41,047,050	11.284	113.2	112.6	113.4	109.8	115.0	363,771	112.84	12.75%
2020-03-11	10.04	10.04	10.10	9.980	10.22	4,293,100	43,415,492	10.113	100.4	100.4	101.0	99.80	102.2	429,310	101.13	0.00%
2020-03-10	10.04	9.900	10.04	9.830	10.60	2,589,000	25,999,918	10.043	100.4	99.00	100.4	98.30	106.0	258,900	100.42	-6.52%
2020-03-09	10.74	10.74	10.80	9.800	11.00	1,531,700	15,890,688	10.375	107.4	107.4	108.0	98.00	110.0	153,170	103.75	14.87%
2020-03-06	9.350	9.350	9.380	9.140	9.420	2,159,200	20,121,631	9.3190	93.50	93.50	93.80	91.40	94.20	215,920	93.190	6.01%
2020-03-05	8.820	8.810	8.990	8.780	8.990	3,419,000	30,137,862	8.8148	88.20	88.10	89.90	87.80	89.90	341,900	88.148	-2.65%
2020-03-04	9.060	9.050	9.080	9.050	9.260	2,254,400	20,656,502	9.1627	90.60	90.50	90.80	90.50	92.60	225,440	91.627	1.57%
2020-03-03	8.920	8.900	8.970	8.820	9.270	3,988,400	35,713,559	8.9544	89.20	89.00	89.70	88.20	92.70	398,840	89.544	-4.60%
2020-03-02	9.350	9.360	9.640	9.330	10.24	1,629,400	15,696,432	9.6333	93.50	93.60	96.40	93.30	102.4	162,940	96.333	-8.15%
2020-02-28	10.18	10.06	10.18	9.760	10.44	2,654,700	26,939,973	10.148	101.8	100.6	101.8	97.60	104.4	265,470	101.48	12.11%
2020-02-27	9.080	8.600	9.280	8.810	9.270	2,193,600	20,039,293	9.1353	90.80	86.00	92.80	88.10	92.70	219,360	91.353	2.60%
2020-02-26	8.850	8.830	8.890	8.450	8.940	1,775,600	15,749,232	8.8698	88.50	88.30	88.90	84.50	89.40	177,560	88.698	6.76%
2020-02-25	8.290	8.100	8.310	8.290	8.400	1,342,900	11,194,335	8.3359	82.90	81.00	83.10	82.90	84.00	134,290	83.359	0.24%
2020-02-24	8.270	8.240	8.330	8.170	8.330	1,072,000	8,821,333	8.2289	82.70	82.40	83.30	81.70	83.30	107,200	82.289	6.30%
2020-02-21	7.780	7.790	7.900	7.690	7.800	600,000	4,651,619	7.7527	77.80	77.90	79.00	76.90	78.00	60,000	77.527	4.01%
2020-02-20	7.480	7.470	7.480	7.430	7.540	275,300	2,067,988	7.5118	74.80	74.70	74.80	74.30	75.40	27,530	75.118	-1.32%
2020-02-19	7.580	7.570	7.580	7.570	7.630	392,500	2,978,211	7.5878	75.80	75.70	75.80	75.70	76.30	39,250	75.878	-2.70%
2020-02-18	7.790	7.760	7.850	7.700	7.800	623,700	4,839,939	7.7600	77.90	77.60	78.50	77.00	78.00	62,370	77.600	3.04%
2020-02-17	7.560	7.540	7.580	7.550	7.580	321,900	2,436,683	7.5697	75.60	75.40	75.80	75.50	75.80	32,190	75.697	-0.92%
2020-02-14	7.630	7.620	-	7.610	7.660	433,000	3,303,803	7.6300	76.30	76.20	-	76.10	76.60	43,300	76.300	-1.42%
2020-02-13	7.740	7.720	7.780	7.690	7.740	488,100	3,770,806	7.7255	77.40	77.20	77.80	76.90	77.40	48,810	77.255	-0.26%
2020-02-12	7.760	7.750	7.760	7.750	7.790	445,700	3,470,893	7.7875	77.60	77.50	77.60	77.50	77.90	44,570	77.875	0.00%
2020-02-11	7.760	7.740	7.790	7.720	7.850	755,200	5,851,171	7.7478	77.60	77.40	77.90	77.20	78.50	75,520	77.478	-2.88%
2020-02-10	7.990	7.970	8.000	7.960	8.020	1,233,000	9,847,777	7.9868	79.90	79.70	80.00	79.60	80.20	123,300	79.868	0.38%
2020-02-07	7.960	7.950	7.970	7.920	7.970	590,900	4,698,965	7.9522	79.60	79.50	79.70	79.20	79.70	59,090	79.522	0.13%
2020-02-06	7.950	7.920	8.100	7.930	8.180	545,600	4,346,360	7.9662	79.50	79.20	81.00	79.30	81.80	54,560	79.662	-2.21%
2020-02-05	8.130	8.150	8.350	8.120	8.170	531,900	4,330,768	8.1421	81.30	81.50	83.50	81.20	81.70	53,190	81.421	-3.44%
2020-02-04	8.420	8.410	8.680	8.410	8.510	776,100	6,561,557	8.4545	84.20	84.10	86.80	84.10	85.10	77,610	84.545	-2.66%
2020-02-03	8.650	8.650	8.680	8.620	8.700	957,000	8,292,861	8.6655	86.50	86.50	86.80	86.20	87.00	95,700	86.655	2.49%
2020-01-31	8.440	8.440	8.700	8.360	8.450	645,400	5,410,359	8.3830	84.40	84.40	87.00	83.60	84.50	64,540	83.830	-3.76%
2020-01-30	8.770	8.770	8.800	8.590	8.790	875,200	7,627,931	8.7156	87.70	87.70	88.00	85.90	87.90	87,520	87.156	2.33%
2020-01-29	8.570	8.560	8.580	8.530	8.580	556,000	4,749,547	8.5424	85.70	85.60	85.80	85.30	85.80	55,600	85.424	2.88%
2020-01-24	8.330	8.320	-	8.320	8.340	370,700	3,087,785	8.3296	83.30	83.20	-	83.20	83.40	37,070	83.296	-1.30%
2020-01-23	8.440	8.430	8.460	8.430	8.490	489,300	4,138,340	8.4577	84.40	84.30	84.60	84.30	84.90	48,930	84.577	0.72%
2020-01-22	8.380	8.380	8.500	8.370	8.560	427,000	3,599,158	8.4289	83.80	83.80	85.00	83.70	85.60	42,700	84.289	-2.10%
2020-01-21	8.560	8.500	8.580	8.550	8.590	455,200	3,898,359	8.5641	85.60	85.00	85.80	85.50	85.90	45,520	85.641	0.94%
2020-01-20	8.480	8.460	8.600	8.450	8.490	293,800	2,490,234	8.4759	84.80	84.60	86.00	84.50	84.90	29,380	84.759	-0.70%
2020-01-17	8.540	8.530	8.540	8.530	8.560	618,100	5,278,243	8.5395	85.40	85.30	85.40	85.30	85.60	61,810	85.395	-1.27%
2020-01-16	8.650	8.630	8.660	8.650	8.690	313,400	2,716,495	8.6678	86.50	86.30	86.60	86.50	86.90	31,340	86.678	-0.92%
2020-01-15	8.730	8.700	8.750	8.680	8.760	245,100	2,142,222	8.7402	87.30	87.00	87.50	86.80	87.60	24,510	87.402	0.58%
2020-01-14	8.680	8.640	8.720	8.620	8.690	736,400	6,356,862	8.6323	86.80	86.40	87.20	86.20	86.90	73,640	86.323	-1.36%
2020-01-13	8.800	8.800	8.870	8.790	8.820	204,000	1,795,996	8.8039	88.00	88.00	88.70	87.90	88.20	20,400	88.039	0.57%
2020-01-10	8.750	8.740	8.770	8.730	8.770	536,300	4,689,684	8.7445	87.50	87.40	87.70	87.30	87.70	53,630	87.445	-1.13%
2020-01-09	8.850	8.850	8.880	8.850	9.000	751,200	6,692,117	8.9086	88.50	88.50	88.80	88.50	90.00	75,120	89.086	-3.70%
2020-01-08	9.190	9.180	9.370	9.180	9.420	1,571,500	14,576,128	9.2753	91.90	91.80	93.70	91.80	94.20	157,150	92.753	0.88%
2020-01-07	9.110	9.060	9.270	9.060	9.270	530,500	4,817,824	9.0817	91.10	90.60	92.70	90.60	92.70	53,050	90.817	-1.94%
2020-01-06	9.290	9.300	9.320	9.270	9.320	617,300	5,730,633	9.2834	92.90	93.00	93.20	92.70	93.20	61,730	92.834	0.32%
2020-01-03	9.260	9.220	9.280	9.050	9.260	928,700	8,543,527	9.1994	92.60	92.20	92.80	90.50	92.60	92,870	91.994	0.00%
2020-01-02	9.260	9.250	9.290	9.260	9.310	106,100	984,727	9.2811	92.60	92.50	92.90	92.60	93.10	10,610	92.811	-1.17%
2019-12-31	9.370	9.360	9.390	9.350	9.370	64,500	603,375	9.3547	93.70	93.60	93.90	93.50	93.70	6,450	93.547	1.08%
2019-12-30	9.270	9.260	9.270	9.240	9.270	80,000	740,577	9.2572	92.70	92.60	92.70	92.40	92.70	8,000	92.572	0.76%
2019-12-27	9.200	9.190	9.210	9.190	9.210	225,800	2,076,677	9.1970	92.00	91.90	92.10	91.90	92.10	22,580	91.970	-2.34%
2019-12-24	9.420	9.420	9.450	9.420	9.430	20,900	196,957	9.4238	94.20	94.20	94.50	94.20	94.30	2,090	94.238	-0.32%
2019-12-23	9.450	9.430	9.470	9.430	9.450	117,100	1,105,016	9.4365	94.50	94.30	94.70	94.30	94.50	11,710	94.365	-1.15%
2019-12-20	9.560	9.550	9.580	9.540	9.560	600,700	5,737,655	9.5516	95.60	95.50	95.80	95.40	95.60	60,070	95.516	-1.04%
2019-12-19	9.660	9.650	9.860	9.650	9.670	521,800	5,039,892	9.6587	96.60	96.50	98.60	96.50	96.70	52,180	96.587	-0.41%
2019-12-18	9.700	9.670	9.740	9.670	9.710	717,600	6,947,806	9.6820	97.00	96.70	97.40	96.70	97.10	71,760	96.820	0.52%
2019-12-17	9.650	9.650	10.20	9.650	9.820	855,500	8,267,316	9.6637	96.50	96.50	102.0	96.50	98.20	85,550	96.637	-1.73%
2019-12-16	9.820	9.810	9.860	9.810	9.830	730,900	7,175,823	9.8178	98.20	98.10	98.60	98.10	98.30	73,090	98.178	-0.41%
2019-12-13	9.860	9.840	9.900	9.840	9.880	1,025,000	10,101,164	9.8548	98.60	98.40	99.00	98.40	98.80	102,500	98.548	-2.18%
2019-12-12	10.08	10.06	10.12	10.06	10.10	468,800	4,727,690	10.085	100.8	100.6	101.2	100.6	101.0	46,880	100.85	-1.37%
2019-12-11	10.22	10.22	10.28	10.22	10.28	297,500	3,044,802	10.235	102.2	102.2	102.8	102.2	102.8	29,750	102.35	0.00%
2019-12-10	10.22	10.22	10.24	10.22	10.26	739,000	7,568,472	10.242	102.2	102.2	102.4	102.2	102.6	73,900	102.42	0.39%
2019-12-09	10.18	10.16	10.20	10.16	10.20	525,400	5,354,380	10.191	101.8	101.6	102.0	101.6	102.0	52,540	101.91	-1.36%
2019-12-06	10.32	10.30	10.36	10.30	10.36	1,193,200	12,332,106	10.335	103.2	103.0	103.6	103.0	103.6	119,320	103.35	-0.39%
2019-12-05	10.36	10.32	10.40	10.36	10.44	853,500	8,888,004	10.414	103.6	103.2	104.0	103.6	104.4	85,350	104.14	-2.26%
2019-12-04	10.60	10.60	10.62	10.50	10.60	973,100	10,238,778	10.522	106.0	106.0	106.2	105.0	106.0	97,310	105.22	2.32%
2019-12-03	10.36	10.34	10.40	10.32	10.40	533,800	5,529,732	10.359	103.6	103.4	104.0	103.2	104.0	53,380	103.59	2.78%
2019-12-02	10.08	10.06	-	10.06	10.10	371,800	3,743,420	10.068	100.8	100.6	-	100.6	101.0	37,180	100.68	-0.59%
2019-11-29	10.14	10.12	10.16	10.08	10.14	676,600	6,848,226	10.122	101.4	101.2	101.6	100.8	101.4	67,660	101.22	0.20%
2019-11-28	10.12	10.10	10.14	10.10	10.12	300,300	3,036,814	10.113	101.2	101.0	101.4	101.0	101.2	30,030	101.13	-0.20%
2019-11-27	10.14	10.12	11.00	10.12	10.18	512,200	5,190,606	10.134	101.4	101.2	110.0	101.2	101.8	51,220	101.34	-0.78%
2019-11-26	10.22	10.20	10.22	10.14	10.22	724,100	7,368,510	10.176	102.2	102.0	102.2	101.4	102.2	72,410	101.76	-1.73%
2019-11-25	10.40	10.38	10.44	10.38	10.40	558,100	5,803,618	10.399	104.0	103.8	104.4	103.8	104.0	55,810	103.99	-0.57%
2019-11-22	10.46	10.44	-	10.42	10.46	243,200	2,537,016	10.432	104.6	104.4	-	104.2	104.6	24,320	104.32	-0.38%
2019-11-21	10.50	10.52	10.70	10.46	10.58	665,500	6,987,380	10.499	105.0	105.2	107.0	104.6	105.8	66,550	104.99	0.96%
2019-11-20	10.40	10.40	10.44	10.36	10.42	617,100	6,411,740	10.390	104.0	104.0	104.4	103.6	104.2	61,710	103.90	0.97%
2019-11-19	10.30	10.30	10.36	10.30	10.36	588,300	6,075,800	10.328	103.0	103.0	103.6	103.0	103.6	58,830	103.28	-0.19%
2019-11-18	10.32	10.30	-	10.28	10.42	953,600	9,848,366	10.328	103.2	103.0	-	102.8	104.2	95,360	103.28	-1.15%
2019-11-15	10.44	10.44	10.48	10.40	10.46	742,900	7,749,576	10.432	104.4	104.4	104.8	104.0	104.6	74,290	104.32	-0.95%
2019-11-14	10.54	10.52	10.58	10.48	10.56	679,200	7,128,256	10.495	105.4	105.2	105.8	104.8	105.6	67,920	104.95	-0.19%
2019-11-13	10.56	10.54	-	10.54	10.58	363,700	3,840,058	10.558	105.6	105.4	-	105.4	105.8	36,370	105.58	0.38%
2019-11-12	10.52	10.52	10.58	10.50	10.60	461,200	4,858,360	10.534	105.2	105.2	105.8	105.0	106.0	46,120	105.34	-0.94%
2019-11-11	10.62	10.60	-	10.58	10.78	976,100	10,355,472	10.609	106.2	106.0	-	105.8	107.8	97,610	106.09	-0.19%
2019-11-08	10.64	10.42	10.78	10.52	10.70	457,400	4,874,874	10.658	106.4	104.2	107.8	105.2	107.0	45,740	106.58	0.95%
2019-11-07	10.54	10.54	10.56	10.54	10.70	665,000	7,100,334	10.677	105.4	105.4	105.6	105.4	107.0	66,500	106.77	-1.31%
2019-11-06	10.68	10.62	10.68	10.64	10.68	692,500	7,385,092	10.664	106.8	106.2	106.8	106.4	106.8	69,250	106.64	0.75%
2019-11-05	10.60	10.58	10.66	10.58	10.66	523,500	5,556,630	10.614	106.0	105.8	106.6	105.8	106.6	52,350	106.14	-1.12%
2019-11-04	10.72	10.70	10.76	10.72	10.82	426,000	4,576,906	10.744	107.2	107.0	107.6	107.2	108.2	42,600	107.44	-2.01%
2019-11-01	10.94	10.82	11.86	10.90	10.96	338,500	3,699,966	10.931	109.4	108.2	118.6	109.0	109.6	33,850	109.30	0.37%
2019-10-31	10.90	10.88	10.94	10.90	11.40	652,600	7,127,160	10.921	109.0	108.8	109.4	109.0	114.0	65,260	109.21	-1.80%
2019-10-30	11.10	11.08	11.16	11.08	11.12	575,500	6,392,280	11.107	111.0	110.8	111.6	110.8	111.2	57,550	111.07	1.46%
2019-10-29	10.94	10.92	11.00	10.94	11.00	522,900	5,727,398	10.953	109.4	109.2	110.0	109.4	110.0	52,290	109.53	-1.44%
2019-10-28	11.10	11.08	11.14	11.10	11.12	585,100	6,498,858	11.107	111.0	110.8	111.4	111.0	111.2	58,510	111.07	-2.97%
2019-10-25	11.44	11.44	11.50	11.42	11.48	600,000	6,869,056	11.448	114.4	114.4	115.0	114.2	114.8	60,000	114.48	-0.35%
2019-10-24	11.48	11.42	11.70	11.46	11.52	516,000	5,930,744	11.494	114.8	114.2	117.0	114.6	115.2	51,600	114.94	-2.05%
2019-10-23	11.72	11.70	11.72	11.70	11.78	608,100	7,138,166	11.739	117.2	117.0	117.2	117.0	117.8	60,810	117.38	2.45%
2019-10-22	11.44	11.42	11.48	11.34	11.44	107,500	1,223,704	11.383	114.4	114.2	114.8	113.4	114.4	10,750	113.83	-0.87%
2019-10-21	11.54	11.52	11.60	11.54	11.58	79,000	912,340	11.549	115.4	115.2	116.0	115.4	115.8	7,900	115.49	0.70%
2019-10-18	11.46	11.40	-	11.42	11.52	162,700	1,866,616	11.473	114.6	114.0	-	114.2	115.2	16,270	114.73	0.35%
2019-10-17	11.42	11.40	11.48	11.42	11.48	175,800	2,011,248	11.441	114.2	114.0	114.8	114.2	114.8	17,580	114.41	-0.17%
2019-10-16	11.44	11.42	11.46	11.42	11.54	503,300	5,763,198	11.451	114.4	114.2	114.6	114.2	115.4	50,330	114.51	-1.21%
2019-10-15	11.58	11.56	11.64	11.56	11.72	555,200	6,450,480	11.618	115.8	115.6	116.4	115.6	117.2	55,520	116.18	-1.19%
2019-10-14	11.72	11.72	11.80	11.66	11.72	55,700	650,106	11.672	117.2	117.2	118.0	116.6	117.2	5,570	116.72	-1.01%
2019-10-11	11.84	11.82	11.92	11.82	12.04	451,100	5,352,576	11.866	118.4	118.2	119.2	118.2	120.4	45,110	118.66	-3.58%
2019-10-10	12.28	12.24	12.32	12.20	12.32	331,800	4,049,574	12.205	122.8	122.4	123.2	122.0	123.2	33,180	122.05	-0.81%
2019-10-09	12.38	12.34	12.44	12.36	12.48	648,200	8,079,264	12.464	123.8	123.4	124.4	123.6	124.8	64,820	124.64	2.31%
2019-10-08	12.10	12.10	12.16	11.96	12.20	103,300	1,240,592	12.010	121.0	121.0	121.6	119.6	122.0	10,330	120.10	-2.42%
2019-10-04	12.40	12.36	-	12.32	12.42	1,642,399	20,317,619	12.371	124.0	123.6	-	123.2	124.2	164,240	123.71	-1.74%
2019-10-03	12.62	12.20	12.64	12.62	12.80	587,900	7,451,812	12.675	126.2	122.0	126.4	126.2	128.0	58,790	126.75	1.77%
2019-10-02	12.40	12.38	-	12.20	12.64	1,012,100	12,420,558	12.272	124.0	123.8	-	122.0	126.4	101,210	122.72	1.97%
2019-09-30	12.16	12.12	12.18	12.00	12.16	475,400	5,779,300	12.157	121.6	121.2	121.8	120.0	121.6	47,540	121.57	1.33%
2019-09-27	12.00	11.98	12.04	11.98	12.10	891,200	10,726,870	12.036	120.0	119.8	120.4	119.8	121.0	89,120	120.36	0.84%
2019-09-26	11.90	11.88	12.20	11.88	12.10	1,323,600	15,809,402	11.944	119.0	118.8	122.0	118.8	121.0	132,360	119.44	-2.78%
2019-09-25	12.24	12.26	12.30	12.10	12.24	1,206,400	14,666,752	12.158	122.4	122.6	123.0	121.0	122.4	120,640	121.57	3.90%
2019-09-24	11.78	11.76	11.78	11.72	11.86	100,500	1,180,772	11.749	117.8	117.6	117.8	117.2	118.6	10,050	117.49	-0.67%
2019-09-23	11.86	11.86	-	11.74	11.84	717,600	8,470,124	11.803	118.6	118.6	-	117.4	118.4	71,760	118.03	2.42%
2019-09-20	11.58	11.56	11.60	11.54	11.64	36,600	423,788	11.579	115.8	115.6	116.0	115.4	116.4	3,660	115.79	-0.86%
2019-09-19	11.68	11.64	-	11.66	11.76	662,700	7,778,644	11.738	116.8	116.4	-	116.6	117.6	66,270	117.38	-0.17%
2019-09-18	11.70	11.64	-	11.64	11.70	395,500	4,605,570	11.645	117.0	116.4	-	116.4	117.0	39,550	116.45	-0.51%
2019-09-17	11.76	11.70	-	11.74	11.80	544,300	6,398,990	11.756	117.6	117.0	-	117.4	118.0	54,430	117.56	-0.51%
2019-09-16	11.82	11.76	11.84	11.80	11.90	71,400	844,820	11.832	118.2	117.6	118.4	118.0	119.0	7,140	118.32	2.78%
2019-09-13	11.50	11.46	-	11.50	11.50	10,000	115,000	11.500	115.0	114.6	-	115.0	115.0	1,000	115.00	-0.17%
2019-09-12	11.52	-	-	11.50	11.56	804,000	9,274,000	11.535	115.2	-	-	115.0	115.6	80,400	115.35	-2.87%
2019-09-11	11.86	11.78	11.88	11.88	11.88	3,400	40,392	11.880	118.6	117.8	118.8	118.8	118.8	340	118.80	-0.67%
2019-09-10	11.94	11.74	12.02	11.90	11.94	20,400	243,176	11.920	119.4	117.4	120.2	119.0	119.4	2,040	119.20	1.70%
2019-09-09	11.74	11.58	-	-	-	0	0	-	117.4	115.8	-	-	-	0	-	0.00%
2019-09-06	11.74	11.70	11.74	11.74	11.74	5,000	58,700	11.740	117.4	117.0	117.4	117.4	117.4	500	117.40